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
055550/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194100,93693241900,48450,48450,48450,48450,145436
20250219,194000,93693241900,48450,48450,48450,48450,0
20250219,193900,93693241900,48450,48450,48450,48450,0
20250219,193800,93693241900,48450,48450,48450,48450,0
20250219,193700,93693241900,48450,48450,48450,48450,0
20250219,193600,93693241900,48450,48450,48450,48450,0
20250219,193500,93693241900,48450,48450,48450,48450,0
20250219,193400,93693241900,48450,48450,48450,48450,0
20250219,193300,93693241900,48450,48450,48450,48450,0
20250219,193200,93693241900,48450,48450,48450,48450,0
20250219,193100,93693241900,48450,48450,48450,48450,0
20250219,193000,93693241900,48450,48450,48450,48450,0
20250219,192900,93693241900,48450,48450,48450,48450,0
20250219,192800,93693241900,48450,48450,48450,48450,0
20250219,192700,93693241900,48450,48450,48450,48450,0
20250219,192600,93693241900,48450,48450,48450,48450,0
20250219,192500,93693241900,48450,48450,48450,48450,0
20250219,192400,93693241900,48450,48450,48450,48450,0
20250219,192300,93693241900,48450,48450,48450,48450,0
20250219,192200,93693241900,48450,48450,48450,48450,0
20250219,192100,93693241900,48450,48450,48450,48450,0
20250219,192000,93693241900,48450,48450,48450,48450,0
20250219,191900,93693241900,48450,48450,48450,48450,0
20250219,191800,93693241900,48450,48450,48450,48450,0
20250219,191700,93693241900,48450,48450,48450,48450,0
20250219,191600,93693241900,48450,48450,48450,48450,0
20250219,191500,93693241900,48450,48450,48450,48450,0
20250219,191400,93693241900,48450,48450,48450,48450,0
20250219,191300,93693241900,48450,48450,48450,48450,0
20250219,191200,93693241900,48450,48450,48450,48450,0
20250219,191100,93693241900,48450,48450,48450,48450,145436
20250219,191000,93693241900,48450,48450,48450,48450,0
20250219,190900,93693241900,48450,48450,48450,48450,0
20250219,190800,93693241900,48450,48450,48450,48450,0
20250219,190700,93693241900,48450,48450,48450,48450,0
20250219,190600,93693241900,48450,48450,48450,48450,0
20250219,190500,93693241900,48450,48450,48450,48450,0
20250219,190400,93693241900,48450,48450,48450,48450,0
20250219,190300,93693241900,48450,48450,48450,48450,0
20250219,190200,93693241900,48450,48450,48450,48450,0
20250219,190100,93693241900,48450,48450,48450,48450,0
20250219,190000,93693241900,48450,48450,48450,48450,0
20250219,185900,93693241900,48450,48450,48450,48450,0
20250219,185800,93693241900,48450,48450,48450,48450,0
20250219,185700,93693241900,48450,48450,48450,48450,0
20250219,185600,93693241900,48450,48450,48450,48450,0
20250219,185500,93693241900,48450,48450,48450,48450,0
20250219,185400,93693241900,48450,48450,48450,48450,0
20250219,185300,93693241900,48450,48450,48450,48450,0
20250219,185200,93693241900,48450,48450,48450,48450,0
20250219,185100,93693241900,48450,48450,48450,48450,0
20250219,185000,93693241900,48450,48450,48450,48450,0
20250219,184900,93693241900,48450,48450,48450,48450,0
20250219,184800,93693241900,48450,48450,48450,48450,0
20250219,184700,93693241900,48450,48450,48450,48450,0
20250219,184600,93693241900,48450,48450,48450,48450,0
20250219,184500,93693241900,48450,48450,48450,48450,0
20250219,184400,93693241900,48450,48450,48450,48450,0
20250219,184300,93693241900,48450,48450,48450,48450,0
20250219,184200,93693241900,48450,48450,48450,48450,0
20250219,184100,93693241900,48450,48450,48450,48450,145436
20250219,184000,93693241900,48450,48450,48450,48450,0
20250219,183900,93693241900,48450,48450,48450,48450,0
20250219,183800,93693241900,48450,48450,48450,48450,0
20250219,183700,93693241900,48450,48450,48450,48450,0
20250219,183600,93693241900,48450,48450,48450,48450,0
20250219,183500,93693241900,48450,48450,48450,48450,0
20250219,183400,93693241900,48450,48450,48450,48450,0
20250219,183300,93693241900,48450,48450,48450,48450,0
20250219,183200,93693241900,48450,48450,48450,48450,0
20250219,183100,93693241900,48450,48450,48450,48450,0
20250219,183000,93693241900,48450,48450,48450,48450,0
20250219,182900,93693241900,48450,48450,48450,48450,0
20250219,182800,93693241900,48450,48450,48450,48450,0
20250219,182700,93693241900,48450,48450,48450,48450,0
20250219,182600,93693241900,48450,48450,48450,48450,0
20250219,182500,93693241900,48450,48450,48450,48450,0
20250219,182400,93693241900,48450,48450,48450,48450,0
20250219,182300,93693241900,48450,48450,48450,48450,0
20250219,182200,93693241900,48450,48450,48450,48450,0
20250219,182100,93693241900,48450,48450,48450,48450,0
20250219,182000,93693241900,48450,48450,48450,48450,0
20250219,181900,93693241900,48450,48450,48450,48450,0
20250219,181800,93693241900,48450,48450,48450,48450,0
20250219,181700,93693241900,48450,48450,48450,48450,0
20250219,181600,93693241900,48450,48450,48450,48450,0
20250219,181500,93693241900,48450,48450,48450,48450,0
20250219,181400,93693241900,48450,48450,48450,48450,0
20250219,181300,93693241900,48450,48450,48450,48450,0
20250219,181200,93693241900,48450,48450,48450,48450,0
20250219,181100,93693241900,48450,48450,48450,48450,145436
20250219,181000,93693241900,48450,48450,48450,48450,0
20250219,180900,93693241900,48450,48450,48450,48450,0
20250219,180800,93693241900,48450,48450,48450,48450,0
20250219,180700,93693241900,48450,48450,48450,48450,0
20250219,180600,93693241900,48450,48450,48450,48450,0
20250219,180500,93693241900,48450,48450,48450,48450,0
20250219,180400,93693241900,48450,48450,48450,48450,0
20250219,180300,93693241900,48450,48450,48450,48450,0
20250219,180200,93693241900,48450,48450,48450,48450,0
20250219,180100,93693241900,48450,48450,48450,48450,0
20250219,180000,93693241900,48450,48450,48450,48450,0
20250219,175900,93693241900,48450,48450,48450,48450,0
20250219,175800,93693241900,48450,48450,48450,48450,0
20250219,175700,93693241900,48450,48450,48450,48450,0
20250219,175600,93693241900,48450,48450,48450,48450,0
20250219,175500,93693241900,48450,48450,48450,48450,0
20250219,175400,93693241900,48450,48450,48450,48450,0
20250219,175300,93693241900,48450,48450,48450,48450,0
20250219,175200,93693241900,48450,48450,48450,48450,0
20250219,175100,93693241900,48450,48450,48450,48450,0
20250219,175000,93693241900,48450,48450,48450,48450,0
20250219,174900,93693241900,48450,48450,48450,48450,0
20250219,174800,93693241900,48450,48450,48450,48450,0
20250219,174700,93693241900,48450,48450,48450,48450,0
20250219,174600,93693241900,48450,48450,48450,48450,0
20250219,174500,93693241900,48450,48450,48450,48450,0
20250219,174400,93693241900,48450,48450,48450,48450,0
20250219,174300,93693241900,48450,48450,48450,48450,0
20250219,174200,93693241900,48450,48450,48450,48450,0
20250219,174100,93693241900,48450,48450,48450,48450,145436
20250219,174000,93693241900,48450,48450,48450,48450,0
20250219,173900,93693241900,48450,48450,48450,48450,0
20250219,173800,93693241900,48450,48450,48450,48450,0
20250219,173700,93693241900,48450,48450,48450,48450,0
20250219,173600,93693241900,48450,48450,48450,48450,0
20250219,173500,93693241900,48450,48450,48450,48450,0
20250219,173400,93693241900,48450,48450,48450,48450,0
20250219,173300,93693241900,48450,48450,48450,48450,0
20250219,173200,93693241900,48450,48450,48450,48450,0
20250219,173100,93693241900,48450,48450,48450,48450,0
20250219,173000,93693241900,48450,48450,48450,48450,0
20250219,172900,93693241900,48450,48450,48450,48450,0
20250219,172800,93693241900,48450,48450,48450,48450,0
20250219,172700,93693241900,48450,48450,48450,48450,0
20250219,172600,93693241900,48450,48450,48450,48450,0
20250219,172500,93693241900,48450,48450,48450,48450,0
20250219,172400,93693241900,48450,48450,48450,48450,0
20250219,172300,93693241900,48450,48450,48450,48450,0
20250219,172200,93693241900,48450,48450,48450,48450,0
20250219,172100,93693241900,48450,48450,48450,48450,0
20250219,172000,93693241900,48450,48450,48450,48450,0
20250219,171900,93693241900,48450,48450,48450,48450,0
20250219,171800,93693241900,48450,48450,48450,48450,0
20250219,171700,93693241900,48450,48450,48450,48450,0
20250219,171600,93693241900,48450,48450,48450,48450,0
20250219,171500,93693241900,48450,48450,48450,48450,0
20250219,171400,93693241900,48450,48450,48450,48450,0
20250219,171300,93693241900,48450,48450,48450,48450,0
20250219,171200,93693241900,48450,48450,48450,48450,0
20250219,171100,93693241900,48450,48450,48450,48450,145436
20250219,171000,93693241900,48450,48450,48450,48450,0
20250219,170900,93693241900,48450,48450,48450,48450,0
20250219,170800,93693241900,48450,48450,48450,48450,0
20250219,170700,93693241900,48450,48450,48450,48450,0
20250219,170600,93693241900,48450,48450,48450,48450,0
20250219,170500,93693241900,48450,48450,48450,48450,0
20250219,170400,93693241900,48450,48450,48450,48450,0
20250219,170300,93693241900,48450,48450,48450,48450,0
20250219,170200,93693241900,48450,48450,48450,48450,0
20250219,170100,93693241900,48450,48450,48450,48450,0
20250219,170000,93693241900,48450,48450,48450,48450,0
20250219,165900,93693241900,48450,48450,48450,48450,0
20250219,165800,93693241900,48450,48450,48450,48450,0
20250219,165700,93693241900,48450,48450,48450,48450,0
20250219,165600,93693241900,48450,48450,48450,48450,0
20250219,165500,93693241900,48450,48450,48450,48450,0
20250219,165400,93693241900,48450,48450,48450,48450,0
20250219,165300,93693241900,48450,48450,48450,48450,0
20250219,165200,93693241900,48450,48450,48450,48450,0
20250219,165100,93693241900,48450,48450,48450,48450,0
20250219,165000,93693241900,48450,48450,48450,48450,0
20250219,164900,93693241900,48450,48450,48450,48450,0
20250219,164800,93693241900,48450,48450,48450,48450,0
20250219,164700,93693241900,48450,48450,48450,48450,0
20250219,164600,93693241900,48450,48450,48450,48450,0
20250219,164500,93693241900,48450,48450,48450,48450,0
20250219,164400,93693241900,48450,48450,48450,48450,0
20250219,164300,93693241900,48450,48450,48450,48450,0
20250219,164200,93693241900,48450,48450,48450,48450,0
20250219,164100,93693241900,48450,48450,48450,48450,145436
20250219,164000,93693241900,48450,48450,48450,48450,0
20250219,163900,93693241900,48450,48450,48450,48450,0
20250219,163800,93693241900,48450,48450,48450,48450,0
20250219,163700,93693241900,48450,48450,48450,48450,0
20250219,163600,93693241900,48450,48450,48450,48450,0
20250219,163500,93693241900,48450,48450,48450,48450,0
20250219,163400,93693241900,48450,48450,48450,48450,0
20250219,163300,93693241900,48450,48450,48450,48450,0
20250219,163200,93693241900,48450,48450,48450,48450,0
20250219,163100,93693241900,48450,48450,48450,48450,0
20250219,163000,93693241900,48450,48450,48450,48450,0
20250219,162900,93693241900,48450,48450,48450,48450,0
20250219,162800,93693241900,48450,48450,48450,48450,0
20250219,162700,93693241900,48450,48450,48450,48450,0
20250219,162600,93693241900,48450,48450,48450,48450,0
20250219,162500,93693241900,48450,48450,48450,48450,0
20250219,162400,93693241900,48450,48450,48450,48450,0
20250219,162300,93693241900,48450,48450,48450,48450,0
20250219,162200,93693241900,48450,48450,48450,48450,0
20250219,162100,93693241900,48450,48450,48450,48450,0
20250219,162000,93693241900,48450,48450,48450,48450,0
20250219,161900,93693241900,48450,48450,48450,48450,0
20250219,161800,93693241900,48450,48450,48450,48450,0
20250219,161700,93693241900,48450,48450,48450,48450,0
20250219,161600,93693241900,48450,48450,48450,48450,0
20250219,161500,93693241900,48450,48450,48450,48450,0
20250219,161400,93693241900,48450,48450,48450,48450,0
20250219,161300,93693241900,48450,48450,48450,48450,0
20250219,161200,93693241900,48450,48450,48450,48450,0
20250219,161100,93693241900,48450,48450,48450,48450,145436
20250219,161000,93693241900,48450,48450,48450,48450,0
20250219,160900,93693241900,48450,48450,48450,48450,0
20250219,160800,93693241900,48450,48450,48450,48450,0
20250219,160700,93693241900,48450,48450,48450,48450,0
20250219,160600,93693241900,48450,48450,48450,48450,0
20250219,160500,93693241900,48450,48450,48450,48450,0
20250219,160400,93693241900,48450,48450,48450,48450,0
20250219,160300,93693241900,48450,48450,48450,48450,0
20250219,160200,93693241900,48450,48450,48450,48450,0
20250219,160100,93693241900,48450,48450,48450,48450,0
20250219,160000,93693241900,48450,48450,48450,48450,0
20250219,155900,93693241900,48450,48450,48450,48450,0
20250219,155800,93693241900,48450,48450,48450,48450,0
20250219,155700,93693241900,48450,48450,48450,48450,0
20250219,155600,93693241900,48450,48450,48450,48450,0
20250219,155500,93693241900,48450,48450,48450,48450,0
20250219,155400,93693241900,48450,48450,48450,48450,0
20250219,155300,93693241900,48450,48450,48450,48450,0
20250219,155200,93693241900,48450,48450,48450,48450,0
20250219,155100,93693241900,48450,48450,48450,48450,0
20250219,155000,93693241900,48450,48450,48450,48450,0
20250219,154900,93693241900,48450,48450,48450,48450,0
20250219,154800,93693241900,48450,48450,48450,48450,0
20250219,154700,93693241900,48450,48450,48450,48450,0
20250219,154600,93693241900,48450,48450,48450,48450,0
20250219,154500,93693241900,48450,48450,48450,48450,0
20250219,154400,93693241900,48450,48450,48450,48450,0
20250219,154300,93693241900,48450,48450,48450,48450,0
20250219,154200,93693241900,48450,48450,48450,48450,0
20250219,154100,93693241900,48450,48450,48450,48450,145436
20250219,154000,93693241900,48450,48450,48450,48450,0
20250219,153900,93693241900,48450,48450,48450,48450,0
20250219,153800,93693241900,48450,48450,48450,48450,0
20250219,153700,93693241900,48450,48450,48450,48450,0
20250219,153600,93693241900,48450,48450,48450,48450,0
20250219,153500,93693241900,48450,48450,48450,48450,0
20250219,153400,93693241900,48450,48450,48450,48450,0
20250219,153300,93693241900,48450,48450,48450,48450,0
20250219,153200,93693241900,48450,48450,48450,48450,0
20250219,153100,93693241900,48450,48450,48450,48450,0
20250219,153000,93693241900,48450,48450,48450,48450,145436
20250219,152900,86646867700,48550,48550,48550,48550,0
20250219,152800,86646867700,48550,48550,48550,48550,0
20250219,152700,86646867700,48550,48550,48550,48550,0
20250219,152600,86646867700,48550,48550,48550,48550,0
20250219,152500,86646867700,48550,48550,48550,48550,0
20250219,152400,86646867700,48550,48550,48550,48550,0
20250219,152300,86646867700,48550,48550,48550,48550,0
20250219,152200,86646867700,48550,48550,48550,48550,0
20250219,152100,86646867700,48550,48550,48550,48550,0
20250219,152000,86646867700,48550,48550,48550,48550,0
20250219,151900,86646867700,48550,48500,48550,48450,8134
20250219,151800,86252339750,48500,48450,48500,48450,8801
20250219,151700,85825663950,48450,48450,48500,48450,2912
20250219,151600,85684551150,48450,48500,48550,48450,10217
20250219,151500,85189271850,48500,48500,48550,48500,3965
20250219,151400,84996911950,48550,48500,48550,48500,5565
20250219,151300,84726979800,48500,48500,48550,48500,3453
20250219,151200,84559482350,48550,48500,48550,48500,2996
20250219,151100,84414141400,48500,48500,48550,48500,3393
20250219,151000,84249564200,48550,48500,48550,48500,4267
20250219,150900,84042532900,48500,48500,48550,48500,3050
20250219,150800,83894567000,48500,48550,48550,48500,5526
20250219,150700,83626455650,48550,48500,48550,48500,6659
20250219,150600,83303286900,48500,48500,48550,48500,1502
20250219,150500,83230403300,48500,48500,48550,48500,4019
20250219,150400,83035346750,48500,48500,48550,48500,2072
20250219,150300,82934820250,48500,48500,48550,48500,2187
20250219,150200,82828718450,48500,48500,48550,48500,4277
20250219,150100,82621164050,48500,48500,48550,48500,4726
20250219,150000,82391844550,48500,48500,48550,48500,3868
20250219,145900,82204178900,48500,48550,48600,48500,3059
20250219,145800,82055724800,48600,48550,48600,48500,5039
20250219,145700,81811143200,48600,48550,48600,48550,4641
20250219,145600,81585814400,48550,48550,48600,48550,3598
20250219,145500,81411065850,48600,48600,48650,48550,12640
20250219,145400,80796995350,48600,48600,48650,48600,3502
20250219,145300,80626786150,48600,48600,48650,48600,3007
20250219,145200,80480623850,48650,48600,48650,48600,1278
20250219,145100,80418488750,48650,48600,48650,48600,2573
20250219,145000,80293396200,48600,48600,48650,48600,3876
20250219,144900,80104946400,48650,48650,48650,48600,2655
20250219,144800,79975890200,48600,48600,48650,48600,1539
20250219,144700,79901066900,48600,48600,48650,48600,6482
20250219,144600,79585794800,48600,48600,48650,48600,5076
20250219,144500,79338970550,48650,48600,48650,48600,2920
20250219,144400,79197014150,48600,48650,48700,48600,8429
20250219,144300,78787035600,48650,48650,48700,48650,1476
20250219,144200,78715210600,48650,48650,48700,48650,6503
20250219,144100,78398623700,48650,48650,48700,48650,2188
20250219,144000,78292154450,48700,48650,48700,48650,2152
20250219,143900,78187446050,48650,48650,48700,48650,1396
20250219,143800,78119509000,48700,48650,48700,48650,994
20250219,143700,78071131150,48650,48650,48700,48650,852
20250219,143600,78029673250,48650,48650,48700,48650,1035
20250219,143500,77979307650,48650,48600,48700,48600,7968
20250219,143400,77591625950,48650,48650,48700,48600,3513
20250219,143300,77420748350,48700,48650,48700,48650,2396
20250219,143200,77304166650,48650,48650,48700,48650,2280
20250219,143100,77193221850,48700,48650,48700,48650,7895
20250219,143000,76808778300,48650,48700,48700,48650,1394
20250219,142900,76740942350,48650,48600,48700,48600,4187
20250219,142800,76537260650,48600,48600,48650,48600,3113
20250219,142700,76385863850,48600,48600,48700,48600,4636
20250219,142600,76160353700,48650,48600,48650,48600,1287
20250219,142500,76097787000,48650,48650,48650,48600,8150
20250219,142400,75701357750,48650,48600,48650,48600,1490
20250219,142300,75628897000,48650,48650,48650,48600,1143
20250219,142200,75573309750,48650,48650,48650,48600,937
20250219,142100,75527751500,48600,48650,48650,48600,1752
20250219,142000,75442558800,48650,48550,48650,48550,10235
20250219,141900,74945135500,48550,48550,48600,48550,1925
20250219,141800,74851641200,48550,48600,48650,48550,10656
20250219,141700,74333824300,48600,48600,48650,48600,2450
20250219,141600,74214733150,48600,48650,48650,48600,1063
20250219,141500,74163058450,48650,48600,48650,48600,2769
20250219,141400,74028454500,48600,48650,48650,48600,2143
20250219,141300,73924286700,48650,48650,48700,48600,16521
20250219,141200,73120739150,48650,48650,48700,48650,2304
20250219,141100,73008610550,48650,48650,48700,48650,2432
20250219,141000,72890256400,48650,48650,48700,48650,2915
20250219,140900,72748378650,48650,48650,48700,48650,1371
20250219,140800,72681663800,48700,48650,48700,48650,1874
20250219,140700,72590469000,48700,48650,48700,48650,2817
20250219,140600,72453389100,48700,48650,48700,48650,1789
20250219,140500,72366336200,48650,48650,48700,48650,837
20250219,140400,72325604950,48700,48700,48700,48650,1698
20250219,140300,72242963500,48700,48600,48700,48600,7890
20250219,140200,71859112850,48600,48600,48650,48600,1660
20250219,140100,71778406750,48600,48600,48650,48600,2205
20250219,140000,71671182800,48600,48600,48650,48600,1245
20250219,135900,71610639800,48650,48600,48650,48600,4152
20250219,135800,71408681050,48600,48600,48650,48600,3625
20250219,135700,71232377650,48600,48650,48650,48600,2607
20250219,135600,71105653550,48600,48600,48650,48600,1488
20250219,135500,71033327050,48600,48600,48650,48600,2031
20250219,135400,70934603650,48650,48650,48650,48600,3045
20250219,135300,70786595950,48600,48600,48650,48600,1897
20250219,135200,70694377800,48650,48600,48650,48600,857
20250219,135100,70652714900,48650,48600,48650,48600,2065
20250219,135000,70552332800,48600,48650,48650,48600,1499
20250219,134900,70479466400,48650,48650,48650,48600,2489
20250219,134800,70358484050,48600,48650,48650,48600,534
20250219,134700,70332521000,48650,48600,48650,48600,1094
20250219,134600,70279338900,48600,48550,48650,48550,11101
20250219,134500,69739851000,48600,48550,48600,48550,2193
20250219,134400,69633366450,48600,48650,48700,48550,17604
20250219,134300,68777390650,48700,48650,48700,48650,2065
20250219,134200,68676903600,48650,48650,48700,48650,1901
20250219,134100,68584394700,48700,48650,48700,48650,1051
20250219,134000,68533246550,48700,48650,48700,48650,2012
20250219,133900,68435338900,48700,48700,48700,48650,1150
20250219,133800,68379363250,48700,48700,48700,48650,837
20250219,133700,68338633950,48700,48650,48700,48650,3557
20250219,133600,68165488550,48650,48650,48700,48650,2420
20250219,133500,68047671850,48700,48650,48700,48650,1706
20250219,133400,67964661200,48700,48650,48700,48650,960
20250219,133300,67917940250,48700,48650,48700,48650,1731
20250219,133200,67833708650,48650,48650,48700,48650,1584
20250219,133100,67756634200,48700,48650,48700,48650,1929
20250219,133000,67662779300,48700,48650,48700,48650,1420
20250219,132900,67593690750,48650,48650,48700,48650,2140
20250219,132800,67489548850,48650,48650,48700,48650,5140
20250219,132700,67239260800,48700,48650,48700,48650,2244
20250219,132600,67130050000,48650,48650,48700,48650,1108
20250219,132500,67076122300,48650,48700,48700,48650,542
20250219,132400,67049743950,48700,48600,48700,48600,6304
20250219,132300,66743036250,48600,48600,48650,48600,854
20250219,132200,66701522850,48600,48600,48650,48600,1663
20250219,132100,66620692950,48600,48650,48700,48600,1740
20250219,132000,66536070800,48700,48600,48700,48600,1195
20250219,131900,66477929800,48600,48700,48700,48600,3142
20250219,131800,66325077900,48650,48700,48700,48650,547
20250219,131700,66298459250,48650,48700,48700,48650,1946
20250219,131600,66203763450,48650,48650,48700,48600,3206
20250219,131500,66047813050,48650,48650,48650,48600,622
20250219,131400,66017572900,48650,48550,48650,48550,2980
20250219,131300,65872734450,48550,48500,48600,48500,8154
20250219,131200,65476878400,48500,48600,48600,48500,30353
20250219,131100,64002777950,48600,48600,48650,48600,2002
20250219,131000,63905472900,48650,48600,48650,48600,845
20250219,130900,63864390600,48600,48600,48650,48600,1566
20250219,130800,63788275100,48650,48650,48700,48600,7030
20250219,130700,63446292500,48650,48650,48700,48650,1406
20250219,130600,63377884800,48650,48650,48700,48650,1026
20250219,130500,63327964500,48650,48650,48700,48650,1829
20250219,130400,63238978100,48700,48650,48700,48650,588
20250219,130300,63210369900,48650,48650,48700,48650,2375
20250219,130200,63094816150,48650,48650,48700,48650,7179
20250219,130100,62745551900,48650,48650,48700,48650,1585
20250219,130000,62668413100,48700,48650,48700,48650,610
20250219,125900,62638730300,48700,48650,48700,48650,879
20250219,125800,62595948600,48650,48650,48700,48650,995
20250219,125700,62547537300,48650,48650,48700,48600,20575
20250219,125600,61546673300,48650,48700,48700,48650,584
20250219,125500,61518253300,48650,48650,48700,48650,720
20250219,125400,61483219100,48700,48650,48700,48650,1629
20250219,125300,61403959500,48650,48650,48700,48650,1316
20250219,125200,61339933050,48700,48650,48700,48650,922
20250219,125100,61295069950,48650,48650,48700,48650,603
20250219,125000,61265727150,48650,48650,48700,48650,2201
20250219,124900,61158624950,48650,48650,48700,48650,471
20250219,124800,61135706800,48650,48700,48700,48650,2810
20250219,124700,60998974350,48700,48650,48700,48650,775
20250219,124600,60961267700,48650,48650,48700,48650,2659
20250219,124500,60831891750,48650,48750,48800,48650,27784
20250219,124400,59477961550,48800,48750,48800,48750,834
20250219,124300,59437293200,48800,48750,48800,48750,525
20250219,124200,59411693050,48750,48700,48800,48700,12961
20250219,124100,58779871100,48700,48750,48750,48700,1448
20250219,124000,58709346250,48750,48700,48750,48700,743
20250219,123900,58673154250,48750,48700,48750,48700,605
20250219,123800,58643683700,48700,48700,48750,48700,1026
20250219,123700,58593714200,48700,48700,48750,48700,767
20250219,123600,58556345750,48700,48700,48750,48700,7916
20250219,123500,58170547800,48750,48700,48750,48700,3547
20250219,123400,57997705700,48700,48700,48750,48700,1884
20250219,123300,57905950950,48750,48700,48750,48700,1428
20250219,123200,57836400750,48700,48700,48750,48700,387
20250219,123100,57817548800,48700,48700,48750,48700,1773
20250219,123000,57731199350,48750,48700,48750,48700,1451
20250219,122900,57660529450,48750,48700,48750,48700,3507
20250219,122800,57489580650,48700,48700,48750,48700,1712
20250219,122700,57406198650,48750,48700,48750,48700,1272
20250219,122600,57344249100,48700,48700,48750,48700,1790
20250219,122500,57257040650,48750,48700,48750,48700,520
20250219,122400,57231714600,48700,48750,48750,48700,707
20250219,122300,57197273850,48700,48750,48750,48700,1314
20250219,122200,57133278600,48700,48700,48750,48700,2479
20250219,122100,57012505150,48700,48750,48750,48700,2477
20250219,122000,56891777450,48700,48750,48750,48700,1559
20250219,121900,56815841650,48750,48700,48750,48650,1885
20250219,121800,56724040250,48700,48700,48750,48700,1039
20250219,121700,56673437050,48700,48700,48750,48700,1986
20250219,121600,56576710300,48700,48700,48750,48700,430
20250219,121500,56555768100,48700,48700,48750,48650,2627
20250219,121400,56427832050,48700,48750,48750,48700,1658
20250219,121300,56347084000,48750,48700,48750,48700,1346
20250219,121200,56281528600,48700,48750,48750,48650,9571
20250219,121100,55815419950,48750,48700,48750,48700,1881
20250219,121000,55723805850,48700,48700,48750,48700,1749
20250219,120900,55638628450,48700,48700,48750,48700,974
20250219,120800,55591182500,48700,48700,48750,48700,1747
20250219,120700,55506092750,48700,48750,48750,48700,1786
20250219,120600,55419064450,48750,48750,48750,48700,1660
20250219,120500,55338213100,48750,48700,48750,48700,659
20250219,120400,55306115700,48750,48700,48750,48700,740
20250219,120300,55270066850,48700,48700,48750,48700,1339
20250219,120200,55204817850,48700,48700,48750,48700,3685
20250219,120100,55025217400,48700,48700,48750,48700,669
20250219,120000,54992633550,48700,48750,48750,48700,2312
20250219,115900,54879948150,48750,48650,48750,48650,4182
20250219,115800,54676321150,48650,48650,48700,48650,1276
20250219,115700,54614202000,48700,48650,48700,48650,3410
20250219,115600,54448166050,48700,48700,48750,48650,1991
20250219,115500,54351262500,48700,48650,48750,48650,537
20250219,115400,54325108750,48700,48700,48750,48650,4755
20250219,115300,54093578600,48700,48700,48750,48700,1742
20250219,115200,54008732850,48700,48700,48750,48700,1060
20250219,115100,53957107150,48700,48700,48750,48650,1844
20250219,115000,53867306900,48700,48700,48750,48700,8831
20250219,114900,53437232950,48750,48750,48750,48700,5343
20250219,114800,53176875700,48750,48700,48800,48700,10292
20250219,114700,52675117100,48700,48700,48750,48700,673
20250219,114600,52642336400,48750,48700,48750,48700,2243
20250219,114500,52533058450,48750,48750,48750,48700,2249
20250219,114400,52423509550,48700,48750,48750,48700,1422
20250219,114300,52354254750,48700,48700,48750,48700,952
20250219,114200,52307886700,48750,48700,48750,48700,1429
20250219,114100,52238291000,48700,48700,48750,48700,1305
20250219,114000,52174730250,48750,48750,48750,48700,570
20250219,113900,52146964100,48750,48750,48750,48700,830
20250219,113800,52106532250,48750,48650,48750,48650,6848
20250219,113700,51773028050,48650,48650,48700,48650,1888
20250219,113600,51681157450,48650,48650,48700,48650,1080
20250219,113500,51628609750,48700,48650,48700,48650,2648
20250219,113400,51499743200,48700,48650,48700,48650,727
20250219,113300,51464364000,48650,48750,48750,48650,4484
20250219,113200,51246036300,48700,48750,48750,48700,2222
20250219,113100,51137752150,48750,48700,48800,48700,3153
20250219,113000,50984120800,48750,48700,48800,48700,2000
20250219,112900,50886652950,48700,48700,48800,48700,2075
20250219,112800,50785554750,48800,48750,48800,48700,1202
20250219,112700,50726959550,48800,48800,48800,48700,2941
20250219,112600,50583605300,48750,48750,48800,48700,2312
20250219,112500,50470879000,48750,48750,48800,48750,1496
20250219,112400,50397937750,48750,48750,48800,48750,1786
20250219,112300,50310866950,48750,48750,48850,48750,3954
20250219,112200,50118005050,48750,48800,48850,48750,2222
20250219,112100,50009604400,48800,48850,48850,48800,1406
20250219,112000,49940979950,48800,48800,48850,48750,9108
20250219,111900,49496496050,48750,48750,48800,48750,1510
20250219,111800,49422873250,48750,48750,48800,48750,1353
20250219,111700,49356887450,48800,48700,48800,48700,783
20250219,111600,49318708100,48700,48700,48800,48700,9149
20250219,111500,48872751750,48700,48800,48800,48700,2660
20250219,111400,48743084000,48800,48800,48800,48750,3037
20250219,111300,48594952000,48750,48750,48800,48750,2031
20250219,111200,48495932850,48750,48750,48800,48750,1813
20250219,111100,48407527950,48800,48750,48850,48750,3150
20250219,111000,48253863750,48800,48750,48850,48750,12075
20250219,110900,47664550600,48800,48750,48800,48750,807
20250219,110800,47625202800,48800,48750,48800,48750,2420
20250219,110700,47507210700,48750,48750,48800,48700,6545
20250219,110600,47188202650,48700,48700,48750,48650,4348
20250219,110500,46976448600,48700,48750,48750,48700,1946
20250219,110400,46881646250,48750,48750,48800,48700,1794
20250219,110300,46794218850,48750,48700,48800,48700,5622
20250219,110200,46520139550,48700,48700,48750,48700,3080
20250219,110100,46370020800,48700,48700,48750,48700,3491
20250219,110000,46199938400,48750,48700,48750,48700,892
20250219,105900,46156482600,48700,48750,48800,48700,11543
20250219,105800,45593809550,48700,48750,48750,48700,1572
20250219,105700,45517241050,48700,48700,48750,48700,1211
20250219,105600,45458229650,48700,48700,48750,48700,1417
20250219,105500,45389197650,48700,48650,48750,48600,9673
20250219,105400,44918324800,48650,48650,48700,48650,3330
20250219,105300,44756307350,48700,48650,48700,48650,1481
20250219,105200,44684245700,48650,48700,48700,48650,839
20250219,105100,44643420000,48650,48650,48700,48650,1275
20250219,105000,44581380550,48650,48650,48700,48600,6570
20250219,104900,44261654700,48650,48600,48650,48600,992
20250219,104800,44213416700,48600,48600,48650,48600,925
20250219,104700,44168442250,48600,48650,48650,48600,7476
20250219,104600,43804776700,48700,48650,48700,48650,5214
20250219,104500,43550899900,48650,48700,48700,48650,1811
20250219,104400,43462784100,48700,48650,48700,48650,706
20250219,104300,43428427950,48650,48650,48700,48650,5439
20250219,104200,43163808100,48650,48600,48650,48600,1778
20250219,104100,43077372750,48600,48650,48700,48550,17167
20250219,104000,42242406050,48650,48700,48700,48650,1732
20250219,103900,42158081450,48700,48700,48700,48650,2144
20250219,103800,42053724850,48700,48650,48700,48650,6433
20250219,103700,41740552050,48700,48600,48700,48600,3098
20250219,103600,41589845700,48600,48650,48650,48600,2530
20250219,103500,41466852150,48650,48550,48650,48550,13296
20250219,103400,40820585800,48550,48550,48600,48550,1693
20250219,103300,40738382400,48600,48550,48600,48550,9139
20250219,103200,40294665900,48600,48600,48600,48550,1426
20250219,103100,40225419900,48550,48550,48600,48550,2012
20250219,103000,40127677900,48550,48600,48650,48550,2185
20250219,102900,40021512250,48600,48500,48650,48500,5416
20250219,102800,39758401350,48550,48500,48600,48500,2358
20250219,102700,39643943650,48500,48550,48600,48500,11617
20250219,102600,39079950200,48550,48600,48650,48550,15020
20250219,102500,38350072750,48600,48650,48700,48600,15265
20250219,102400,37607556900,48650,48650,48700,48650,1207
20250219,102300,37548831950,48650,48650,48700,48650,2008
20250219,102200,37451109950,48650,48650,48700,48650,1146
20250219,102100,37395332450,48650,48700,48750,48650,1821
20250219,102000,37306675250,48700,48700,48700,48650,5497
20250219,101900,37039006150,48700,48650,48700,48650,1322
20250219,101800,36974648150,48650,48700,48700,48650,3122
20250219,101700,36822674050,48700,48700,48750,48650,7000
20250219,101600,36481827000,48750,48700,48750,48700,957
20250219,101500,36435200100,48700,48750,48750,48700,5702
20250219,101400,36157253200,48750,48700,48750,48650,12265
20250219,101300,35559943700,48700,48700,48750,48700,2265
20250219,101200,35449633850,48750,48750,48750,48700,1560
20250219,101100,35373652850,48700,48700,48750,48700,1605
20250219,101000,35295484450,48700,48750,48750,48700,1298
20250219,100900,35232268950,48700,48700,48750,48700,1367
20250219,100800,35165677600,48700,48750,48800,48700,3272
20250219,100700,35006203950,48800,48700,48800,48700,2206
20250219,100600,34898674700,48700,48700,48750,48700,1119
20250219,100500,34844164200,48700,48750,48800,48700,5471
20250219,100400,34577533150,48750,48600,48750,48600,20482
20250219,100300,33580660150,48650,48700,48700,48600,20494
20250219,100200,32583481550,48700,48850,48900,48700,23641
20250219,100100,31430300350,48850,48850,48900,48850,2537
20250219,100000,31306353200,48900,48900,48900,48850,1855
20250219,095900,31215713750,48900,48850,48900,48850,3524
20250219,095800,31043506350,48850,48900,48900,48850,2367
20250219,095700,30927851300,48900,48850,48900,48850,5060
20250219,095600,30680605400,48900,48900,48900,48850,5121
20250219,095500,30430364350,48900,48850,48900,48800,9612
20250219,095400,29960827950,48850,48850,48850,48800,1536
20250219,095300,29885826900,48850,48800,48850,48800,2639
20250219,095200,29756937000,48800,48850,48850,48800,3538
20250219,095100,29584134550,48900,48850,48900,48800,9412
20250219,095000,29124357800,48800,48750,48850,48750,14644
20250219,094900,28409680150,48800,48750,48800,48700,14056
20250219,094800,27724407750,48750,48800,48800,48750,2329
20250219,094700,27610823900,48800,48750,48800,48750,1585
20250219,094600,27533526900,48750,48750,48800,48750,2960
20250219,094500,27389206550,48800,48800,48800,48750,691
20250219,094400,27355507150,48800,48700,48800,48700,10641
20250219,094300,26836770900,48750,48650,48750,48650,14278
20250219,094200,26141408850,48650,48650,48700,48650,1413
20250219,094100,26072653500,48650,48700,48700,48600,14278
20250219,094000,25378099800,48700,48650,48750,48650,5618
20250219,093900,25104539250,48700,48700,48750,48650,7484
20250219,093800,24740131250,48700,48700,48750,48700,1494
20250219,093700,24667364450,48700,48700,48750,48650,6570
20250219,093600,24347406400,48700,48650,48750,48650,6119
20250219,093500,24049416750,48650,48600,48700,48600,16628
20250219,093400,23240183250,48650,48600,48650,48600,4060
20250219,093300,23042748300,48650,48650,48700,48600,15094
20250219,093200,22308598950,48650,48650,48700,48650,2571
20250219,093100,22183474200,48650,48700,48750,48650,9432
20250219,093000,21724203300,48750,48750,48800,48700,8810
20250219,092900,21294903350,48750,48800,48800,48750,7190
20250219,092800,20944182100,48800,48750,48850,48750,11161
20250219,092700,20399537250,48800,48800,48800,48750,2071
20250219,092600,20298487900,48800,48750,48800,48750,8432
20250219,092500,19887110000,48750,48800,48850,48750,16499
20250219,092400,19082084700,48800,48800,48850,48800,1728
20250219,092300,18997732050,48800,48850,48900,48800,4859
20250219,092200,18760406550,48900,48950,49000,48850,13636
20250219,092100,18093124450,48950,48950,49000,48950,5492
20250219,092000,17824236050,49000,48950,49050,48950,18870
20250219,091900,16899596550,49000,49000,49000,48950,10191
20250219,091800,16400382000,49000,48950,49050,48950,20849
20250219,091700,15378634000,48950,48950,49000,48900,19918
20250219,091600,14403666750,48900,48850,48950,48800,24979
20250219,091500,13182566550,48850,48800,48900,48800,12841
20250219,091400,12555304600,48800,48800,48850,48800,641
20250219,091300,12524008600,48850,48750,48850,48700,16235
20250219,091200,11732081300,48750,48700,48800,48700,1769
20250219,091100,11645854400,48700,48750,48800,48700,11377
20250219,091000,11091151300,48750,48850,48850,48750,5682
20250219,090900,10813993550,48850,48850,48900,48800,10754
20250219,090800,10288768650,48850,48650,48900,48650,22644
20250219,090700,9183716350,48700,48750,48800,48650,6951
20250219,090600,8845167000,48800,48750,48800,48750,6655
20250219,090500,8520688000,48750,48750,48800,48750,13598
20250219,090400,7857700950,48700,48750,48750,48650,11820
20250219,090300,7282018000,48750,48850,48900,48750,14249
20250219,090200,6586756200,48850,48850,48900,48850,12750
20250219,090100,5963826700,48850,48700,48900,48650,51320
20250219,090000,3459541450,48700,48650,48750,48600,70980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194100 93693241900 48450 48450 48450 48450 145436
3 20250219 194000 93693241900 48450 48450 48450 48450 0
4 20250219 193900 93693241900 48450 48450 48450 48450 0
5 20250219 193800 93693241900 48450 48450 48450 48450 0
6 20250219 193700 93693241900 48450 48450 48450 48450 0
7 20250219 193600 93693241900 48450 48450 48450 48450 0
8 20250219 193500 93693241900 48450 48450 48450 48450 0
9 20250219 193400 93693241900 48450 48450 48450 48450 0
10 20250219 193300 93693241900 48450 48450 48450 48450 0
11 20250219 193200 93693241900 48450 48450 48450 48450 0
12 20250219 193100 93693241900 48450 48450 48450 48450 0
13 20250219 193000 93693241900 48450 48450 48450 48450 0
14 20250219 192900 93693241900 48450 48450 48450 48450 0
15 20250219 192800 93693241900 48450 48450 48450 48450 0
16 20250219 192700 93693241900 48450 48450 48450 48450 0
17 20250219 192600 93693241900 48450 48450 48450 48450 0
18 20250219 192500 93693241900 48450 48450 48450 48450 0
19 20250219 192400 93693241900 48450 48450 48450 48450 0
20 20250219 192300 93693241900 48450 48450 48450 48450 0
21 20250219 192200 93693241900 48450 48450 48450 48450 0
22 20250219 192100 93693241900 48450 48450 48450 48450 0
23 20250219 192000 93693241900 48450 48450 48450 48450 0
24 20250219 191900 93693241900 48450 48450 48450 48450 0
25 20250219 191800 93693241900 48450 48450 48450 48450 0
26 20250219 191700 93693241900 48450 48450 48450 48450 0
27 20250219 191600 93693241900 48450 48450 48450 48450 0
28 20250219 191500 93693241900 48450 48450 48450 48450 0
29 20250219 191400 93693241900 48450 48450 48450 48450 0
30 20250219 191300 93693241900 48450 48450 48450 48450 0
31 20250219 191200 93693241900 48450 48450 48450 48450 0
32 20250219 191100 93693241900 48450 48450 48450 48450 145436
33 20250219 191000 93693241900 48450 48450 48450 48450 0
34 20250219 190900 93693241900 48450 48450 48450 48450 0
35 20250219 190800 93693241900 48450 48450 48450 48450 0
36 20250219 190700 93693241900 48450 48450 48450 48450 0
37 20250219 190600 93693241900 48450 48450 48450 48450 0
38 20250219 190500 93693241900 48450 48450 48450 48450 0
39 20250219 190400 93693241900 48450 48450 48450 48450 0
40 20250219 190300 93693241900 48450 48450 48450 48450 0
41 20250219 190200 93693241900 48450 48450 48450 48450 0
42 20250219 190100 93693241900 48450 48450 48450 48450 0
43 20250219 190000 93693241900 48450 48450 48450 48450 0
44 20250219 185900 93693241900 48450 48450 48450 48450 0
45 20250219 185800 93693241900 48450 48450 48450 48450 0
46 20250219 185700 93693241900 48450 48450 48450 48450 0
47 20250219 185600 93693241900 48450 48450 48450 48450 0
48 20250219 185500 93693241900 48450 48450 48450 48450 0
49 20250219 185400 93693241900 48450 48450 48450 48450 0
50 20250219 185300 93693241900 48450 48450 48450 48450 0
51 20250219 185200 93693241900 48450 48450 48450 48450 0
52 20250219 185100 93693241900 48450 48450 48450 48450 0
53 20250219 185000 93693241900 48450 48450 48450 48450 0
54 20250219 184900 93693241900 48450 48450 48450 48450 0
55 20250219 184800 93693241900 48450 48450 48450 48450 0
56 20250219 184700 93693241900 48450 48450 48450 48450 0
57 20250219 184600 93693241900 48450 48450 48450 48450 0
58 20250219 184500 93693241900 48450 48450 48450 48450 0
59 20250219 184400 93693241900 48450 48450 48450 48450 0
60 20250219 184300 93693241900 48450 48450 48450 48450 0
61 20250219 184200 93693241900 48450 48450 48450 48450 0
62 20250219 184100 93693241900 48450 48450 48450 48450 145436
63 20250219 184000 93693241900 48450 48450 48450 48450 0
64 20250219 183900 93693241900 48450 48450 48450 48450 0
65 20250219 183800 93693241900 48450 48450 48450 48450 0
66 20250219 183700 93693241900 48450 48450 48450 48450 0
67 20250219 183600 93693241900 48450 48450 48450 48450 0
68 20250219 183500 93693241900 48450 48450 48450 48450 0
69 20250219 183400 93693241900 48450 48450 48450 48450 0
70 20250219 183300 93693241900 48450 48450 48450 48450 0
71 20250219 183200 93693241900 48450 48450 48450 48450 0
72 20250219 183100 93693241900 48450 48450 48450 48450 0
73 20250219 183000 93693241900 48450 48450 48450 48450 0
74 20250219 182900 93693241900 48450 48450 48450 48450 0
75 20250219 182800 93693241900 48450 48450 48450 48450 0
76 20250219 182700 93693241900 48450 48450 48450 48450 0
77 20250219 182600 93693241900 48450 48450 48450 48450 0
78 20250219 182500 93693241900 48450 48450 48450 48450 0
79 20250219 182400 93693241900 48450 48450 48450 48450 0
80 20250219 182300 93693241900 48450 48450 48450 48450 0
81 20250219 182200 93693241900 48450 48450 48450 48450 0
82 20250219 182100 93693241900 48450 48450 48450 48450 0
83 20250219 182000 93693241900 48450 48450 48450 48450 0
84 20250219 181900 93693241900 48450 48450 48450 48450 0
85 20250219 181800 93693241900 48450 48450 48450 48450 0
86 20250219 181700 93693241900 48450 48450 48450 48450 0
87 20250219 181600 93693241900 48450 48450 48450 48450 0
88 20250219 181500 93693241900 48450 48450 48450 48450 0
89 20250219 181400 93693241900 48450 48450 48450 48450 0
90 20250219 181300 93693241900 48450 48450 48450 48450 0
91 20250219 181200 93693241900 48450 48450 48450 48450 0
92 20250219 181100 93693241900 48450 48450 48450 48450 145436
93 20250219 181000 93693241900 48450 48450 48450 48450 0
94 20250219 180900 93693241900 48450 48450 48450 48450 0
95 20250219 180800 93693241900 48450 48450 48450 48450 0
96 20250219 180700 93693241900 48450 48450 48450 48450 0
97 20250219 180600 93693241900 48450 48450 48450 48450 0
98 20250219 180500 93693241900 48450 48450 48450 48450 0
99 20250219 180400 93693241900 48450 48450 48450 48450 0
100 20250219 180300 93693241900 48450 48450 48450 48450 0
101 20250219 180200 93693241900 48450 48450 48450 48450 0
102 20250219 180100 93693241900 48450 48450 48450 48450 0
103 20250219 180000 93693241900 48450 48450 48450 48450 0
104 20250219 175900 93693241900 48450 48450 48450 48450 0
105 20250219 175800 93693241900 48450 48450 48450 48450 0
106 20250219 175700 93693241900 48450 48450 48450 48450 0
107 20250219 175600 93693241900 48450 48450 48450 48450 0
108 20250219 175500 93693241900 48450 48450 48450 48450 0
109 20250219 175400 93693241900 48450 48450 48450 48450 0
110 20250219 175300 93693241900 48450 48450 48450 48450 0
111 20250219 175200 93693241900 48450 48450 48450 48450 0
112 20250219 175100 93693241900 48450 48450 48450 48450 0
113 20250219 175000 93693241900 48450 48450 48450 48450 0
114 20250219 174900 93693241900 48450 48450 48450 48450 0
115 20250219 174800 93693241900 48450 48450 48450 48450 0
116 20250219 174700 93693241900 48450 48450 48450 48450 0
117 20250219 174600 93693241900 48450 48450 48450 48450 0
118 20250219 174500 93693241900 48450 48450 48450 48450 0
119 20250219 174400 93693241900 48450 48450 48450 48450 0
120 20250219 174300 93693241900 48450 48450 48450 48450 0
121 20250219 174200 93693241900 48450 48450 48450 48450 0
122 20250219 174100 93693241900 48450 48450 48450 48450 145436
123 20250219 174000 93693241900 48450 48450 48450 48450 0
124 20250219 173900 93693241900 48450 48450 48450 48450 0
125 20250219 173800 93693241900 48450 48450 48450 48450 0
126 20250219 173700 93693241900 48450 48450 48450 48450 0
127 20250219 173600 93693241900 48450 48450 48450 48450 0
128 20250219 173500 93693241900 48450 48450 48450 48450 0
129 20250219 173400 93693241900 48450 48450 48450 48450 0
130 20250219 173300 93693241900 48450 48450 48450 48450 0
131 20250219 173200 93693241900 48450 48450 48450 48450 0
132 20250219 173100 93693241900 48450 48450 48450 48450 0
133 20250219 173000 93693241900 48450 48450 48450 48450 0
134 20250219 172900 93693241900 48450 48450 48450 48450 0
135 20250219 172800 93693241900 48450 48450 48450 48450 0
136 20250219 172700 93693241900 48450 48450 48450 48450 0
137 20250219 172600 93693241900 48450 48450 48450 48450 0
138 20250219 172500 93693241900 48450 48450 48450 48450 0
139 20250219 172400 93693241900 48450 48450 48450 48450 0
140 20250219 172300 93693241900 48450 48450 48450 48450 0
141 20250219 172200 93693241900 48450 48450 48450 48450 0
142 20250219 172100 93693241900 48450 48450 48450 48450 0
143 20250219 172000 93693241900 48450 48450 48450 48450 0
144 20250219 171900 93693241900 48450 48450 48450 48450 0
145 20250219 171800 93693241900 48450 48450 48450 48450 0
146 20250219 171700 93693241900 48450 48450 48450 48450 0
147 20250219 171600 93693241900 48450 48450 48450 48450 0
148 20250219 171500 93693241900 48450 48450 48450 48450 0
149 20250219 171400 93693241900 48450 48450 48450 48450 0
150 20250219 171300 93693241900 48450 48450 48450 48450 0
151 20250219 171200 93693241900 48450 48450 48450 48450 0
152 20250219 171100 93693241900 48450 48450 48450 48450 145436
153 20250219 171000 93693241900 48450 48450 48450 48450 0
154 20250219 170900 93693241900 48450 48450 48450 48450 0
155 20250219 170800 93693241900 48450 48450 48450 48450 0
156 20250219 170700 93693241900 48450 48450 48450 48450 0
157 20250219 170600 93693241900 48450 48450 48450 48450 0
158 20250219 170500 93693241900 48450 48450 48450 48450 0
159 20250219 170400 93693241900 48450 48450 48450 48450 0
160 20250219 170300 93693241900 48450 48450 48450 48450 0
161 20250219 170200 93693241900 48450 48450 48450 48450 0
162 20250219 170100 93693241900 48450 48450 48450 48450 0
163 20250219 170000 93693241900 48450 48450 48450 48450 0
164 20250219 165900 93693241900 48450 48450 48450 48450 0
165 20250219 165800 93693241900 48450 48450 48450 48450 0
166 20250219 165700 93693241900 48450 48450 48450 48450 0
167 20250219 165600 93693241900 48450 48450 48450 48450 0
168 20250219 165500 93693241900 48450 48450 48450 48450 0
169 20250219 165400 93693241900 48450 48450 48450 48450 0
170 20250219 165300 93693241900 48450 48450 48450 48450 0
171 20250219 165200 93693241900 48450 48450 48450 48450 0
172 20250219 165100 93693241900 48450 48450 48450 48450 0
173 20250219 165000 93693241900 48450 48450 48450 48450 0
174 20250219 164900 93693241900 48450 48450 48450 48450 0
175 20250219 164800 93693241900 48450 48450 48450 48450 0
176 20250219 164700 93693241900 48450 48450 48450 48450 0
177 20250219 164600 93693241900 48450 48450 48450 48450 0
178 20250219 164500 93693241900 48450 48450 48450 48450 0
179 20250219 164400 93693241900 48450 48450 48450 48450 0
180 20250219 164300 93693241900 48450 48450 48450 48450 0
181 20250219 164200 93693241900 48450 48450 48450 48450 0
182 20250219 164100 93693241900 48450 48450 48450 48450 145436
183 20250219 164000 93693241900 48450 48450 48450 48450 0
184 20250219 163900 93693241900 48450 48450 48450 48450 0
185 20250219 163800 93693241900 48450 48450 48450 48450 0
186 20250219 163700 93693241900 48450 48450 48450 48450 0
187 20250219 163600 93693241900 48450 48450 48450 48450 0
188 20250219 163500 93693241900 48450 48450 48450 48450 0
189 20250219 163400 93693241900 48450 48450 48450 48450 0
190 20250219 163300 93693241900 48450 48450 48450 48450 0
191 20250219 163200 93693241900 48450 48450 48450 48450 0
192 20250219 163100 93693241900 48450 48450 48450 48450 0
193 20250219 163000 93693241900 48450 48450 48450 48450 0
194 20250219 162900 93693241900 48450 48450 48450 48450 0
195 20250219 162800 93693241900 48450 48450 48450 48450 0
196 20250219 162700 93693241900 48450 48450 48450 48450 0
197 20250219 162600 93693241900 48450 48450 48450 48450 0
198 20250219 162500 93693241900 48450 48450 48450 48450 0
199 20250219 162400 93693241900 48450 48450 48450 48450 0
200 20250219 162300 93693241900 48450 48450 48450 48450 0
201 20250219 162200 93693241900 48450 48450 48450 48450 0
202 20250219 162100 93693241900 48450 48450 48450 48450 0
203 20250219 162000 93693241900 48450 48450 48450 48450 0
204 20250219 161900 93693241900 48450 48450 48450 48450 0
205 20250219 161800 93693241900 48450 48450 48450 48450 0
206 20250219 161700 93693241900 48450 48450 48450 48450 0
207 20250219 161600 93693241900 48450 48450 48450 48450 0
208 20250219 161500 93693241900 48450 48450 48450 48450 0
209 20250219 161400 93693241900 48450 48450 48450 48450 0
210 20250219 161300 93693241900 48450 48450 48450 48450 0
211 20250219 161200 93693241900 48450 48450 48450 48450 0
212 20250219 161100 93693241900 48450 48450 48450 48450 145436
213 20250219 161000 93693241900 48450 48450 48450 48450 0
214 20250219 160900 93693241900 48450 48450 48450 48450 0
215 20250219 160800 93693241900 48450 48450 48450 48450 0
216 20250219 160700 93693241900 48450 48450 48450 48450 0
217 20250219 160600 93693241900 48450 48450 48450 48450 0
218 20250219 160500 93693241900 48450 48450 48450 48450 0
219 20250219 160400 93693241900 48450 48450 48450 48450 0
220 20250219 160300 93693241900 48450 48450 48450 48450 0
221 20250219 160200 93693241900 48450 48450 48450 48450 0
222 20250219 160100 93693241900 48450 48450 48450 48450 0
223 20250219 160000 93693241900 48450 48450 48450 48450 0
224 20250219 155900 93693241900 48450 48450 48450 48450 0
225 20250219 155800 93693241900 48450 48450 48450 48450 0
226 20250219 155700 93693241900 48450 48450 48450 48450 0
227 20250219 155600 93693241900 48450 48450 48450 48450 0
228 20250219 155500 93693241900 48450 48450 48450 48450 0
229 20250219 155400 93693241900 48450 48450 48450 48450 0
230 20250219 155300 93693241900 48450 48450 48450 48450 0
231 20250219 155200 93693241900 48450 48450 48450 48450 0
232 20250219 155100 93693241900 48450 48450 48450 48450 0
233 20250219 155000 93693241900 48450 48450 48450 48450 0
234 20250219 154900 93693241900 48450 48450 48450 48450 0
235 20250219 154800 93693241900 48450 48450 48450 48450 0
236 20250219 154700 93693241900 48450 48450 48450 48450 0
237 20250219 154600 93693241900 48450 48450 48450 48450 0
238 20250219 154500 93693241900 48450 48450 48450 48450 0
239 20250219 154400 93693241900 48450 48450 48450 48450 0
240 20250219 154300 93693241900 48450 48450 48450 48450 0
241 20250219 154200 93693241900 48450 48450 48450 48450 0
242 20250219 154100 93693241900 48450 48450 48450 48450 145436
243 20250219 154000 93693241900 48450 48450 48450 48450 0
244 20250219 153900 93693241900 48450 48450 48450 48450 0
245 20250219 153800 93693241900 48450 48450 48450 48450 0
246 20250219 153700 93693241900 48450 48450 48450 48450 0
247 20250219 153600 93693241900 48450 48450 48450 48450 0
248 20250219 153500 93693241900 48450 48450 48450 48450 0
249 20250219 153400 93693241900 48450 48450 48450 48450 0
250 20250219 153300 93693241900 48450 48450 48450 48450 0
251 20250219 153200 93693241900 48450 48450 48450 48450 0
252 20250219 153100 93693241900 48450 48450 48450 48450 0
253 20250219 153000 93693241900 48450 48450 48450 48450 145436
254 20250219 152900 86646867700 48550 48550 48550 48550 0
255 20250219 152800 86646867700 48550 48550 48550 48550 0
256 20250219 152700 86646867700 48550 48550 48550 48550 0
257 20250219 152600 86646867700 48550 48550 48550 48550 0
258 20250219 152500 86646867700 48550 48550 48550 48550 0
259 20250219 152400 86646867700 48550 48550 48550 48550 0
260 20250219 152300 86646867700 48550 48550 48550 48550 0
261 20250219 152200 86646867700 48550 48550 48550 48550 0
262 20250219 152100 86646867700 48550 48550 48550 48550 0
263 20250219 152000 86646867700 48550 48550 48550 48550 0
264 20250219 151900 86646867700 48550 48500 48550 48450 8134
265 20250219 151800 86252339750 48500 48450 48500 48450 8801
266 20250219 151700 85825663950 48450 48450 48500 48450 2912
267 20250219 151600 85684551150 48450 48500 48550 48450 10217
268 20250219 151500 85189271850 48500 48500 48550 48500 3965
269 20250219 151400 84996911950 48550 48500 48550 48500 5565
270 20250219 151300 84726979800 48500 48500 48550 48500 3453
271 20250219 151200 84559482350 48550 48500 48550 48500 2996
272 20250219 151100 84414141400 48500 48500 48550 48500 3393
273 20250219 151000 84249564200 48550 48500 48550 48500 4267
274 20250219 150900 84042532900 48500 48500 48550 48500 3050
275 20250219 150800 83894567000 48500 48550 48550 48500 5526
276 20250219 150700 83626455650 48550 48500 48550 48500 6659
277 20250219 150600 83303286900 48500 48500 48550 48500 1502
278 20250219 150500 83230403300 48500 48500 48550 48500 4019
279 20250219 150400 83035346750 48500 48500 48550 48500 2072
280 20250219 150300 82934820250 48500 48500 48550 48500 2187
281 20250219 150200 82828718450 48500 48500 48550 48500 4277
282 20250219 150100 82621164050 48500 48500 48550 48500 4726
283 20250219 150000 82391844550 48500 48500 48550 48500 3868
284 20250219 145900 82204178900 48500 48550 48600 48500 3059
285 20250219 145800 82055724800 48600 48550 48600 48500 5039
286 20250219 145700 81811143200 48600 48550 48600 48550 4641
287 20250219 145600 81585814400 48550 48550 48600 48550 3598
288 20250219 145500 81411065850 48600 48600 48650 48550 12640
289 20250219 145400 80796995350 48600 48600 48650 48600 3502
290 20250219 145300 80626786150 48600 48600 48650 48600 3007
291 20250219 145200 80480623850 48650 48600 48650 48600 1278
292 20250219 145100 80418488750 48650 48600 48650 48600 2573
293 20250219 145000 80293396200 48600 48600 48650 48600 3876
294 20250219 144900 80104946400 48650 48650 48650 48600 2655
295 20250219 144800 79975890200 48600 48600 48650 48600 1539
296 20250219 144700 79901066900 48600 48600 48650 48600 6482
297 20250219 144600 79585794800 48600 48600 48650 48600 5076
298 20250219 144500 79338970550 48650 48600 48650 48600 2920
299 20250219 144400 79197014150 48600 48650 48700 48600 8429
300 20250219 144300 78787035600 48650 48650 48700 48650 1476
301 20250219 144200 78715210600 48650 48650 48700 48650 6503
302 20250219 144100 78398623700 48650 48650 48700 48650 2188
303 20250219 144000 78292154450 48700 48650 48700 48650 2152
304 20250219 143900 78187446050 48650 48650 48700 48650 1396
305 20250219 143800 78119509000 48700 48650 48700 48650 994
306 20250219 143700 78071131150 48650 48650 48700 48650 852
307 20250219 143600 78029673250 48650 48650 48700 48650 1035
308 20250219 143500 77979307650 48650 48600 48700 48600 7968
309 20250219 143400 77591625950 48650 48650 48700 48600 3513
310 20250219 143300 77420748350 48700 48650 48700 48650 2396
311 20250219 143200 77304166650 48650 48650 48700 48650 2280
312 20250219 143100 77193221850 48700 48650 48700 48650 7895
313 20250219 143000 76808778300 48650 48700 48700 48650 1394
314 20250219 142900 76740942350 48650 48600 48700 48600 4187
315 20250219 142800 76537260650 48600 48600 48650 48600 3113
316 20250219 142700 76385863850 48600 48600 48700 48600 4636
317 20250219 142600 76160353700 48650 48600 48650 48600 1287
318 20250219 142500 76097787000 48650 48650 48650 48600 8150
319 20250219 142400 75701357750 48650 48600 48650 48600 1490
320 20250219 142300 75628897000 48650 48650 48650 48600 1143
321 20250219 142200 75573309750 48650 48650 48650 48600 937
322 20250219 142100 75527751500 48600 48650 48650 48600 1752
323 20250219 142000 75442558800 48650 48550 48650 48550 10235
324 20250219 141900 74945135500 48550 48550 48600 48550 1925
325 20250219 141800 74851641200 48550 48600 48650 48550 10656
326 20250219 141700 74333824300 48600 48600 48650 48600 2450
327 20250219 141600 74214733150 48600 48650 48650 48600 1063
328 20250219 141500 74163058450 48650 48600 48650 48600 2769
329 20250219 141400 74028454500 48600 48650 48650 48600 2143
330 20250219 141300 73924286700 48650 48650 48700 48600 16521
331 20250219 141200 73120739150 48650 48650 48700 48650 2304
332 20250219 141100 73008610550 48650 48650 48700 48650 2432
333 20250219 141000 72890256400 48650 48650 48700 48650 2915
334 20250219 140900 72748378650 48650 48650 48700 48650 1371
335 20250219 140800 72681663800 48700 48650 48700 48650 1874
336 20250219 140700 72590469000 48700 48650 48700 48650 2817
337 20250219 140600 72453389100 48700 48650 48700 48650 1789
338 20250219 140500 72366336200 48650 48650 48700 48650 837
339 20250219 140400 72325604950 48700 48700 48700 48650 1698
340 20250219 140300 72242963500 48700 48600 48700 48600 7890
341 20250219 140200 71859112850 48600 48600 48650 48600 1660
342 20250219 140100 71778406750 48600 48600 48650 48600 2205
343 20250219 140000 71671182800 48600 48600 48650 48600 1245
344 20250219 135900 71610639800 48650 48600 48650 48600 4152
345 20250219 135800 71408681050 48600 48600 48650 48600 3625
346 20250219 135700 71232377650 48600 48650 48650 48600 2607
347 20250219 135600 71105653550 48600 48600 48650 48600 1488
348 20250219 135500 71033327050 48600 48600 48650 48600 2031
349 20250219 135400 70934603650 48650 48650 48650 48600 3045
350 20250219 135300 70786595950 48600 48600 48650 48600 1897
351 20250219 135200 70694377800 48650 48600 48650 48600 857
352 20250219 135100 70652714900 48650 48600 48650 48600 2065
353 20250219 135000 70552332800 48600 48650 48650 48600 1499
354 20250219 134900 70479466400 48650 48650 48650 48600 2489
355 20250219 134800 70358484050 48600 48650 48650 48600 534
356 20250219 134700 70332521000 48650 48600 48650 48600 1094
357 20250219 134600 70279338900 48600 48550 48650 48550 11101
358 20250219 134500 69739851000 48600 48550 48600 48550 2193
359 20250219 134400 69633366450 48600 48650 48700 48550 17604
360 20250219 134300 68777390650 48700 48650 48700 48650 2065
361 20250219 134200 68676903600 48650 48650 48700 48650 1901
362 20250219 134100 68584394700 48700 48650 48700 48650 1051
363 20250219 134000 68533246550 48700 48650 48700 48650 2012
364 20250219 133900 68435338900 48700 48700 48700 48650 1150
365 20250219 133800 68379363250 48700 48700 48700 48650 837
366 20250219 133700 68338633950 48700 48650 48700 48650 3557
367 20250219 133600 68165488550 48650 48650 48700 48650 2420
368 20250219 133500 68047671850 48700 48650 48700 48650 1706
369 20250219 133400 67964661200 48700 48650 48700 48650 960
370 20250219 133300 67917940250 48700 48650 48700 48650 1731
371 20250219 133200 67833708650 48650 48650 48700 48650 1584
372 20250219 133100 67756634200 48700 48650 48700 48650 1929
373 20250219 133000 67662779300 48700 48650 48700 48650 1420
374 20250219 132900 67593690750 48650 48650 48700 48650 2140
375 20250219 132800 67489548850 48650 48650 48700 48650 5140
376 20250219 132700 67239260800 48700 48650 48700 48650 2244
377 20250219 132600 67130050000 48650 48650 48700 48650 1108
378 20250219 132500 67076122300 48650 48700 48700 48650 542
379 20250219 132400 67049743950 48700 48600 48700 48600 6304
380 20250219 132300 66743036250 48600 48600 48650 48600 854
381 20250219 132200 66701522850 48600 48600 48650 48600 1663
382 20250219 132100 66620692950 48600 48650 48700 48600 1740
383 20250219 132000 66536070800 48700 48600 48700 48600 1195
384 20250219 131900 66477929800 48600 48700 48700 48600 3142
385 20250219 131800 66325077900 48650 48700 48700 48650 547
386 20250219 131700 66298459250 48650 48700 48700 48650 1946
387 20250219 131600 66203763450 48650 48650 48700 48600 3206
388 20250219 131500 66047813050 48650 48650 48650 48600 622
389 20250219 131400 66017572900 48650 48550 48650 48550 2980
390 20250219 131300 65872734450 48550 48500 48600 48500 8154
391 20250219 131200 65476878400 48500 48600 48600 48500 30353
392 20250219 131100 64002777950 48600 48600 48650 48600 2002
393 20250219 131000 63905472900 48650 48600 48650 48600 845
394 20250219 130900 63864390600 48600 48600 48650 48600 1566
395 20250219 130800 63788275100 48650 48650 48700 48600 7030
396 20250219 130700 63446292500 48650 48650 48700 48650 1406
397 20250219 130600 63377884800 48650 48650 48700 48650 1026
398 20250219 130500 63327964500 48650 48650 48700 48650 1829
399 20250219 130400 63238978100 48700 48650 48700 48650 588
400 20250219 130300 63210369900 48650 48650 48700 48650 2375
401 20250219 130200 63094816150 48650 48650 48700 48650 7179
402 20250219 130100 62745551900 48650 48650 48700 48650 1585
403 20250219 130000 62668413100 48700 48650 48700 48650 610
404 20250219 125900 62638730300 48700 48650 48700 48650 879
405 20250219 125800 62595948600 48650 48650 48700 48650 995
406 20250219 125700 62547537300 48650 48650 48700 48600 20575
407 20250219 125600 61546673300 48650 48700 48700 48650 584
408 20250219 125500 61518253300 48650 48650 48700 48650 720
409 20250219 125400 61483219100 48700 48650 48700 48650 1629
410 20250219 125300 61403959500 48650 48650 48700 48650 1316
411 20250219 125200 61339933050 48700 48650 48700 48650 922
412 20250219 125100 61295069950 48650 48650 48700 48650 603
413 20250219 125000 61265727150 48650 48650 48700 48650 2201
414 20250219 124900 61158624950 48650 48650 48700 48650 471
415 20250219 124800 61135706800 48650 48700 48700 48650 2810
416 20250219 124700 60998974350 48700 48650 48700 48650 775
417 20250219 124600 60961267700 48650 48650 48700 48650 2659
418 20250219 124500 60831891750 48650 48750 48800 48650 27784
419 20250219 124400 59477961550 48800 48750 48800 48750 834
420 20250219 124300 59437293200 48800 48750 48800 48750 525
421 20250219 124200 59411693050 48750 48700 48800 48700 12961
422 20250219 124100 58779871100 48700 48750 48750 48700 1448
423 20250219 124000 58709346250 48750 48700 48750 48700 743
424 20250219 123900 58673154250 48750 48700 48750 48700 605
425 20250219 123800 58643683700 48700 48700 48750 48700 1026
426 20250219 123700 58593714200 48700 48700 48750 48700 767
427 20250219 123600 58556345750 48700 48700 48750 48700 7916
428 20250219 123500 58170547800 48750 48700 48750 48700 3547
429 20250219 123400 57997705700 48700 48700 48750 48700 1884
430 20250219 123300 57905950950 48750 48700 48750 48700 1428
431 20250219 123200 57836400750 48700 48700 48750 48700 387
432 20250219 123100 57817548800 48700 48700 48750 48700 1773
433 20250219 123000 57731199350 48750 48700 48750 48700 1451
434 20250219 122900 57660529450 48750 48700 48750 48700 3507
435 20250219 122800 57489580650 48700 48700 48750 48700 1712
436 20250219 122700 57406198650 48750 48700 48750 48700 1272
437 20250219 122600 57344249100 48700 48700 48750 48700 1790
438 20250219 122500 57257040650 48750 48700 48750 48700 520
439 20250219 122400 57231714600 48700 48750 48750 48700 707
440 20250219 122300 57197273850 48700 48750 48750 48700 1314
441 20250219 122200 57133278600 48700 48700 48750 48700 2479
442 20250219 122100 57012505150 48700 48750 48750 48700 2477
443 20250219 122000 56891777450 48700 48750 48750 48700 1559
444 20250219 121900 56815841650 48750 48700 48750 48650 1885
445 20250219 121800 56724040250 48700 48700 48750 48700 1039
446 20250219 121700 56673437050 48700 48700 48750 48700 1986
447 20250219 121600 56576710300 48700 48700 48750 48700 430
448 20250219 121500 56555768100 48700 48700 48750 48650 2627
449 20250219 121400 56427832050 48700 48750 48750 48700 1658
450 20250219 121300 56347084000 48750 48700 48750 48700 1346
451 20250219 121200 56281528600 48700 48750 48750 48650 9571
452 20250219 121100 55815419950 48750 48700 48750 48700 1881
453 20250219 121000 55723805850 48700 48700 48750 48700 1749
454 20250219 120900 55638628450 48700 48700 48750 48700 974
455 20250219 120800 55591182500 48700 48700 48750 48700 1747
456 20250219 120700 55506092750 48700 48750 48750 48700 1786
457 20250219 120600 55419064450 48750 48750 48750 48700 1660
458 20250219 120500 55338213100 48750 48700 48750 48700 659
459 20250219 120400 55306115700 48750 48700 48750 48700 740
460 20250219 120300 55270066850 48700 48700 48750 48700 1339
461 20250219 120200 55204817850 48700 48700 48750 48700 3685
462 20250219 120100 55025217400 48700 48700 48750 48700 669
463 20250219 120000 54992633550 48700 48750 48750 48700 2312
464 20250219 115900 54879948150 48750 48650 48750 48650 4182
465 20250219 115800 54676321150 48650 48650 48700 48650 1276
466 20250219 115700 54614202000 48700 48650 48700 48650 3410
467 20250219 115600 54448166050 48700 48700 48750 48650 1991
468 20250219 115500 54351262500 48700 48650 48750 48650 537
469 20250219 115400 54325108750 48700 48700 48750 48650 4755
470 20250219 115300 54093578600 48700 48700 48750 48700 1742
471 20250219 115200 54008732850 48700 48700 48750 48700 1060
472 20250219 115100 53957107150 48700 48700 48750 48650 1844
473 20250219 115000 53867306900 48700 48700 48750 48700 8831
474 20250219 114900 53437232950 48750 48750 48750 48700 5343
475 20250219 114800 53176875700 48750 48700 48800 48700 10292
476 20250219 114700 52675117100 48700 48700 48750 48700 673
477 20250219 114600 52642336400 48750 48700 48750 48700 2243
478 20250219 114500 52533058450 48750 48750 48750 48700 2249
479 20250219 114400 52423509550 48700 48750 48750 48700 1422
480 20250219 114300 52354254750 48700 48700 48750 48700 952
481 20250219 114200 52307886700 48750 48700 48750 48700 1429
482 20250219 114100 52238291000 48700 48700 48750 48700 1305
483 20250219 114000 52174730250 48750 48750 48750 48700 570
484 20250219 113900 52146964100 48750 48750 48750 48700 830
485 20250219 113800 52106532250 48750 48650 48750 48650 6848
486 20250219 113700 51773028050 48650 48650 48700 48650 1888
487 20250219 113600 51681157450 48650 48650 48700 48650 1080
488 20250219 113500 51628609750 48700 48650 48700 48650 2648
489 20250219 113400 51499743200 48700 48650 48700 48650 727
490 20250219 113300 51464364000 48650 48750 48750 48650 4484
491 20250219 113200 51246036300 48700 48750 48750 48700 2222
492 20250219 113100 51137752150 48750 48700 48800 48700 3153
493 20250219 113000 50984120800 48750 48700 48800 48700 2000
494 20250219 112900 50886652950 48700 48700 48800 48700 2075
495 20250219 112800 50785554750 48800 48750 48800 48700 1202
496 20250219 112700 50726959550 48800 48800 48800 48700 2941
497 20250219 112600 50583605300 48750 48750 48800 48700 2312
498 20250219 112500 50470879000 48750 48750 48800 48750 1496
499 20250219 112400 50397937750 48750 48750 48800 48750 1786
500 20250219 112300 50310866950 48750 48750 48850 48750 3954
501 20250219 112200 50118005050 48750 48800 48850 48750 2222
502 20250219 112100 50009604400 48800 48850 48850 48800 1406
503 20250219 112000 49940979950 48800 48800 48850 48750 9108
504 20250219 111900 49496496050 48750 48750 48800 48750 1510
505 20250219 111800 49422873250 48750 48750 48800 48750 1353
506 20250219 111700 49356887450 48800 48700 48800 48700 783
507 20250219 111600 49318708100 48700 48700 48800 48700 9149
508 20250219 111500 48872751750 48700 48800 48800 48700 2660
509 20250219 111400 48743084000 48800 48800 48800 48750 3037
510 20250219 111300 48594952000 48750 48750 48800 48750 2031
511 20250219 111200 48495932850 48750 48750 48800 48750 1813
512 20250219 111100 48407527950 48800 48750 48850 48750 3150
513 20250219 111000 48253863750 48800 48750 48850 48750 12075
514 20250219 110900 47664550600 48800 48750 48800 48750 807
515 20250219 110800 47625202800 48800 48750 48800 48750 2420
516 20250219 110700 47507210700 48750 48750 48800 48700 6545
517 20250219 110600 47188202650 48700 48700 48750 48650 4348
518 20250219 110500 46976448600 48700 48750 48750 48700 1946
519 20250219 110400 46881646250 48750 48750 48800 48700 1794
520 20250219 110300 46794218850 48750 48700 48800 48700 5622
521 20250219 110200 46520139550 48700 48700 48750 48700 3080
522 20250219 110100 46370020800 48700 48700 48750 48700 3491
523 20250219 110000 46199938400 48750 48700 48750 48700 892
524 20250219 105900 46156482600 48700 48750 48800 48700 11543
525 20250219 105800 45593809550 48700 48750 48750 48700 1572
526 20250219 105700 45517241050 48700 48700 48750 48700 1211
527 20250219 105600 45458229650 48700 48700 48750 48700 1417
528 20250219 105500 45389197650 48700 48650 48750 48600 9673
529 20250219 105400 44918324800 48650 48650 48700 48650 3330
530 20250219 105300 44756307350 48700 48650 48700 48650 1481
531 20250219 105200 44684245700 48650 48700 48700 48650 839
532 20250219 105100 44643420000 48650 48650 48700 48650 1275
533 20250219 105000 44581380550 48650 48650 48700 48600 6570
534 20250219 104900 44261654700 48650 48600 48650 48600 992
535 20250219 104800 44213416700 48600 48600 48650 48600 925
536 20250219 104700 44168442250 48600 48650 48650 48600 7476
537 20250219 104600 43804776700 48700 48650 48700 48650 5214
538 20250219 104500 43550899900 48650 48700 48700 48650 1811
539 20250219 104400 43462784100 48700 48650 48700 48650 706
540 20250219 104300 43428427950 48650 48650 48700 48650 5439
541 20250219 104200 43163808100 48650 48600 48650 48600 1778
542 20250219 104100 43077372750 48600 48650 48700 48550 17167
543 20250219 104000 42242406050 48650 48700 48700 48650 1732
544 20250219 103900 42158081450 48700 48700 48700 48650 2144
545 20250219 103800 42053724850 48700 48650 48700 48650 6433
546 20250219 103700 41740552050 48700 48600 48700 48600 3098
547 20250219 103600 41589845700 48600 48650 48650 48600 2530
548 20250219 103500 41466852150 48650 48550 48650 48550 13296
549 20250219 103400 40820585800 48550 48550 48600 48550 1693
550 20250219 103300 40738382400 48600 48550 48600 48550 9139
551 20250219 103200 40294665900 48600 48600 48600 48550 1426
552 20250219 103100 40225419900 48550 48550 48600 48550 2012
553 20250219 103000 40127677900 48550 48600 48650 48550 2185
554 20250219 102900 40021512250 48600 48500 48650 48500 5416
555 20250219 102800 39758401350 48550 48500 48600 48500 2358
556 20250219 102700 39643943650 48500 48550 48600 48500 11617
557 20250219 102600 39079950200 48550 48600 48650 48550 15020
558 20250219 102500 38350072750 48600 48650 48700 48600 15265
559 20250219 102400 37607556900 48650 48650 48700 48650 1207
560 20250219 102300 37548831950 48650 48650 48700 48650 2008
561 20250219 102200 37451109950 48650 48650 48700 48650 1146
562 20250219 102100 37395332450 48650 48700 48750 48650 1821
563 20250219 102000 37306675250 48700 48700 48700 48650 5497
564 20250219 101900 37039006150 48700 48650 48700 48650 1322
565 20250219 101800 36974648150 48650 48700 48700 48650 3122
566 20250219 101700 36822674050 48700 48700 48750 48650 7000
567 20250219 101600 36481827000 48750 48700 48750 48700 957
568 20250219 101500 36435200100 48700 48750 48750 48700 5702
569 20250219 101400 36157253200 48750 48700 48750 48650 12265
570 20250219 101300 35559943700 48700 48700 48750 48700 2265
571 20250219 101200 35449633850 48750 48750 48750 48700 1560
572 20250219 101100 35373652850 48700 48700 48750 48700 1605
573 20250219 101000 35295484450 48700 48750 48750 48700 1298
574 20250219 100900 35232268950 48700 48700 48750 48700 1367
575 20250219 100800 35165677600 48700 48750 48800 48700 3272
576 20250219 100700 35006203950 48800 48700 48800 48700 2206
577 20250219 100600 34898674700 48700 48700 48750 48700 1119
578 20250219 100500 34844164200 48700 48750 48800 48700 5471
579 20250219 100400 34577533150 48750 48600 48750 48600 20482
580 20250219 100300 33580660150 48650 48700 48700 48600 20494
581 20250219 100200 32583481550 48700 48850 48900 48700 23641
582 20250219 100100 31430300350 48850 48850 48900 48850 2537
583 20250219 100000 31306353200 48900 48900 48900 48850 1855
584 20250219 095900 31215713750 48900 48850 48900 48850 3524
585 20250219 095800 31043506350 48850 48900 48900 48850 2367
586 20250219 095700 30927851300 48900 48850 48900 48850 5060
587 20250219 095600 30680605400 48900 48900 48900 48850 5121
588 20250219 095500 30430364350 48900 48850 48900 48800 9612
589 20250219 095400 29960827950 48850 48850 48850 48800 1536
590 20250219 095300 29885826900 48850 48800 48850 48800 2639
591 20250219 095200 29756937000 48800 48850 48850 48800 3538
592 20250219 095100 29584134550 48900 48850 48900 48800 9412
593 20250219 095000 29124357800 48800 48750 48850 48750 14644
594 20250219 094900 28409680150 48800 48750 48800 48700 14056
595 20250219 094800 27724407750 48750 48800 48800 48750 2329
596 20250219 094700 27610823900 48800 48750 48800 48750 1585
597 20250219 094600 27533526900 48750 48750 48800 48750 2960
598 20250219 094500 27389206550 48800 48800 48800 48750 691
599 20250219 094400 27355507150 48800 48700 48800 48700 10641
600 20250219 094300 26836770900 48750 48650 48750 48650 14278
601 20250219 094200 26141408850 48650 48650 48700 48650 1413
602 20250219 094100 26072653500 48650 48700 48700 48600 14278
603 20250219 094000 25378099800 48700 48650 48750 48650 5618
604 20250219 093900 25104539250 48700 48700 48750 48650 7484
605 20250219 093800 24740131250 48700 48700 48750 48700 1494
606 20250219 093700 24667364450 48700 48700 48750 48650 6570
607 20250219 093600 24347406400 48700 48650 48750 48650 6119
608 20250219 093500 24049416750 48650 48600 48700 48600 16628
609 20250219 093400 23240183250 48650 48600 48650 48600 4060
610 20250219 093300 23042748300 48650 48650 48700 48600 15094
611 20250219 093200 22308598950 48650 48650 48700 48650 2571
612 20250219 093100 22183474200 48650 48700 48750 48650 9432
613 20250219 093000 21724203300 48750 48750 48800 48700 8810
614 20250219 092900 21294903350 48750 48800 48800 48750 7190
615 20250219 092800 20944182100 48800 48750 48850 48750 11161
616 20250219 092700 20399537250 48800 48800 48800 48750 2071
617 20250219 092600 20298487900 48800 48750 48800 48750 8432
618 20250219 092500 19887110000 48750 48800 48850 48750 16499
619 20250219 092400 19082084700 48800 48800 48850 48800 1728
620 20250219 092300 18997732050 48800 48850 48900 48800 4859
621 20250219 092200 18760406550 48900 48950 49000 48850 13636
622 20250219 092100 18093124450 48950 48950 49000 48950 5492
623 20250219 092000 17824236050 49000 48950 49050 48950 18870
624 20250219 091900 16899596550 49000 49000 49000 48950 10191
625 20250219 091800 16400382000 49000 48950 49050 48950 20849
626 20250219 091700 15378634000 48950 48950 49000 48900 19918
627 20250219 091600 14403666750 48900 48850 48950 48800 24979
628 20250219 091500 13182566550 48850 48800 48900 48800 12841
629 20250219 091400 12555304600 48800 48800 48850 48800 641
630 20250219 091300 12524008600 48850 48750 48850 48700 16235
631 20250219 091200 11732081300 48750 48700 48800 48700 1769
632 20250219 091100 11645854400 48700 48750 48800 48700 11377
633 20250219 091000 11091151300 48750 48850 48850 48750 5682
634 20250219 090900 10813993550 48850 48850 48900 48800 10754
635 20250219 090800 10288768650 48850 48650 48900 48650 22644
636 20250219 090700 9183716350 48700 48750 48800 48650 6951
637 20250219 090600 8845167000 48800 48750 48800 48750 6655
638 20250219 090500 8520688000 48750 48750 48800 48750 13598
639 20250219 090400 7857700950 48700 48750 48750 48650 11820
640 20250219 090300 7282018000 48750 48850 48900 48750 14249
641 20250219 090200 6586756200 48850 48850 48900 48850 12750
642 20250219 090100 5963826700 48850 48700 48900 48650 51320
643 20250219 090000 3459541450 48700 48650 48750 48600 70980

1
055550/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,833120,503445325,40364664000,24391925996250,0.17
20250214,847349,503445325,40969324150,24341581463750,0.17
20250213,848345,503445325,41102315250,24391925996250,0.17
20250212,939506,503445325,45659991600,24467442795000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 833120 503445325 40364664000 24391925996250 0.17
3 20250214 847349 503445325 40969324150 24341581463750 0.17
4 20250213 848345 503445325 41102315250 24391925996250 0.17
5 20250212 939506 503445325 45659991600 24467442795000 0.19