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

648
064960/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194600,1572802850,27900,27900,27900,27900,627
20250219,194500,1572802850,27900,27900,27900,27900,0
20250219,194400,1572802850,27900,27900,27900,27900,0
20250219,194300,1572802850,27900,27900,27900,27900,0
20250219,194200,1572802850,27900,27900,27900,27900,0
20250219,194100,1572802850,27900,27900,27900,27900,0
20250219,194000,1572802850,27900,27900,27900,27900,0
20250219,193900,1572802850,27900,27900,27900,27900,0
20250219,193800,1572802850,27900,27900,27900,27900,0
20250219,193700,1572802850,27900,27900,27900,27900,0
20250219,193600,1572802850,27900,27900,27900,27900,0
20250219,193500,1572802850,27900,27900,27900,27900,0
20250219,193400,1572802850,27900,27900,27900,27900,0
20250219,193300,1572802850,27900,27900,27900,27900,0
20250219,193200,1572802850,27900,27900,27900,27900,0
20250219,193100,1572802850,27900,27900,27900,27900,0
20250219,193000,1572802850,27900,27900,27900,27900,0
20250219,192900,1572802850,27900,27900,27900,27900,0
20250219,192800,1572802850,27900,27900,27900,27900,0
20250219,192700,1572802850,27900,27900,27900,27900,0
20250219,192600,1572802850,27900,27900,27900,27900,0
20250219,192500,1572802850,27900,27900,27900,27900,0
20250219,192400,1572802850,27900,27900,27900,27900,0
20250219,192300,1572802850,27900,27900,27900,27900,0
20250219,192200,1572802850,27900,27900,27900,27900,0
20250219,192100,1572802850,27900,27900,27900,27900,0
20250219,192000,1572802850,27900,27900,27900,27900,0
20250219,191900,1572802850,27900,27900,27900,27900,0
20250219,191800,1572802850,27900,27900,27900,27900,0
20250219,191700,1572802850,27900,27900,27900,27900,0
20250219,191600,1572802850,27900,27900,27900,27900,627
20250219,191500,1572802850,27900,27900,27900,27900,0
20250219,191400,1572802850,27900,27900,27900,27900,0
20250219,191300,1572802850,27900,27900,27900,27900,0
20250219,191200,1572802850,27900,27900,27900,27900,0
20250219,191100,1572802850,27900,27900,27900,27900,0
20250219,191000,1572802850,27900,27900,27900,27900,0
20250219,190900,1572802850,27900,27900,27900,27900,0
20250219,190800,1572802850,27900,27900,27900,27900,0
20250219,190700,1572802850,27900,27900,27900,27900,0
20250219,190600,1572802850,27900,27900,27900,27900,0
20250219,190500,1572802850,27900,27900,27900,27900,0
20250219,190400,1572802850,27900,27900,27900,27900,0
20250219,190300,1572802850,27900,27900,27900,27900,0
20250219,190200,1572802850,27900,27900,27900,27900,0
20250219,190100,1572802850,27900,27900,27900,27900,0
20250219,190000,1572802850,27900,27900,27900,27900,0
20250219,185900,1572802850,27900,27900,27900,27900,0
20250219,185800,1572802850,27900,27900,27900,27900,0
20250219,185700,1572802850,27900,27900,27900,27900,0
20250219,185600,1572802850,27900,27900,27900,27900,0
20250219,185500,1572802850,27900,27900,27900,27900,0
20250219,185400,1572802850,27900,27900,27900,27900,0
20250219,185300,1572802850,27900,27900,27900,27900,0
20250219,185200,1572802850,27900,27900,27900,27900,0
20250219,185100,1572802850,27900,27900,27900,27900,0
20250219,185000,1572802850,27900,27900,27900,27900,0
20250219,184900,1572802850,27900,27900,27900,27900,0
20250219,184800,1572802850,27900,27900,27900,27900,0
20250219,184700,1572802850,27900,27900,27900,27900,0
20250219,184600,1572802850,27900,27900,27900,27900,627
20250219,184500,1572802850,27900,27900,27900,27900,0
20250219,184400,1572802850,27900,27900,27900,27900,0
20250219,184300,1572802850,27900,27900,27900,27900,0
20250219,184200,1572802850,27900,27900,27900,27900,0
20250219,184100,1572802850,27900,27900,27900,27900,0
20250219,184000,1572802850,27900,27900,27900,27900,0
20250219,183900,1572802850,27900,27900,27900,27900,0
20250219,183800,1572802850,27900,27900,27900,27900,0
20250219,183700,1572802850,27900,27900,27900,27900,0
20250219,183600,1572802850,27900,27900,27900,27900,0
20250219,183500,1572802850,27900,27900,27900,27900,0
20250219,183400,1572802850,27900,27900,27900,27900,0
20250219,183300,1572802850,27900,27900,27900,27900,0
20250219,183200,1572802850,27900,27900,27900,27900,0
20250219,183100,1572802850,27900,27900,27900,27900,0
20250219,183000,1572802850,27900,27900,27900,27900,0
20250219,182900,1572802850,27900,27900,27900,27900,0
20250219,182800,1572802850,27900,27900,27900,27900,0
20250219,182700,1572802850,27900,27900,27900,27900,0
20250219,182600,1572802850,27900,27900,27900,27900,0
20250219,182500,1572802850,27900,27900,27900,27900,0
20250219,182400,1572802850,27900,27900,27900,27900,0
20250219,182300,1572802850,27900,27900,27900,27900,0
20250219,182200,1572802850,27900,27900,27900,27900,0
20250219,182100,1572802850,27900,27900,27900,27900,0
20250219,182000,1572802850,27900,27900,27900,27900,0
20250219,181900,1572802850,27900,27900,27900,27900,0
20250219,181800,1572802850,27900,27900,27900,27900,0
20250219,181700,1572802850,27900,27900,27900,27900,0
20250219,181600,1572802850,27900,27900,27900,27900,627
20250219,181500,1572802850,27900,27900,27900,27900,0
20250219,181400,1572802850,27900,27900,27900,27900,0
20250219,181300,1572802850,27900,27900,27900,27900,0
20250219,181200,1572802850,27900,27900,27900,27900,0
20250219,181100,1572802850,27900,27900,27900,27900,0
20250219,181000,1572802850,27900,27900,27900,27900,0
20250219,180900,1572802850,27900,27900,27900,27900,0
20250219,180800,1572802850,27900,27900,27900,27900,0
20250219,180700,1572802850,27900,27900,27900,27900,0
20250219,180600,1572802850,27900,27900,27900,27900,0
20250219,180500,1572802850,27900,27900,27900,27900,0
20250219,180400,1572802850,27900,27900,27900,27900,0
20250219,180300,1572802850,27900,27900,27900,27900,0
20250219,180200,1572802850,27900,27900,27900,27900,0
20250219,180100,1572802850,27900,27900,27900,27900,0
20250219,180000,1572802850,27900,27900,27900,27900,0
20250219,175900,1572802850,27900,27900,27900,27900,0
20250219,175800,1572802850,27900,27900,27900,27900,0
20250219,175700,1572802850,27900,27900,27900,27900,0
20250219,175600,1572802850,27900,27900,27900,27900,0
20250219,175500,1572802850,27900,27900,27900,27900,0
20250219,175400,1572802850,27900,27900,27900,27900,0
20250219,175300,1572802850,27900,27900,27900,27900,0
20250219,175200,1572802850,27900,27900,27900,27900,0
20250219,175100,1572802850,27900,27900,27900,27900,0
20250219,175000,1572802850,27900,27900,27900,27900,0
20250219,174900,1572802850,27900,27900,27900,27900,0
20250219,174800,1572802850,27900,27900,27900,27900,0
20250219,174700,1572802850,27900,27900,27900,27900,0
20250219,174600,1572802850,27900,27900,27900,27900,627
20250219,174500,1572802850,27900,27900,27900,27900,0
20250219,174400,1572802850,27900,27900,27900,27900,0
20250219,174300,1572802850,27900,27900,27900,27900,0
20250219,174200,1572802850,27900,27900,27900,27900,0
20250219,174100,1572802850,27900,27900,27900,27900,0
20250219,174000,1572802850,27900,27900,27900,27900,0
20250219,173900,1572802850,27900,27900,27900,27900,0
20250219,173800,1572802850,27900,27900,27900,27900,0
20250219,173700,1572802850,27900,27900,27900,27900,0
20250219,173600,1572802850,27900,27900,27900,27900,0
20250219,173500,1572802850,27900,27900,27900,27900,0
20250219,173400,1572802850,27900,27900,27900,27900,0
20250219,173300,1572802850,27900,27900,27900,27900,0
20250219,173200,1572802850,27900,27900,27900,27900,0
20250219,173100,1572802850,27900,27900,27900,27900,0
20250219,173000,1572802850,27900,27900,27900,27900,0
20250219,172900,1572802850,27900,27900,27900,27900,0
20250219,172800,1572802850,27900,27900,27900,27900,0
20250219,172700,1572802850,27900,27900,27900,27900,0
20250219,172600,1572802850,27900,27900,27900,27900,0
20250219,172500,1572802850,27900,27900,27900,27900,0
20250219,172400,1572802850,27900,27900,27900,27900,0
20250219,172300,1572802850,27900,27900,27900,27900,0
20250219,172200,1572802850,27900,27900,27900,27900,0
20250219,172100,1572802850,27900,27900,27900,27900,0
20250219,172000,1572802850,27900,27900,27900,27900,0
20250219,171900,1572802850,27900,27900,27900,27900,0
20250219,171800,1572802850,27900,27900,27900,27900,0
20250219,171700,1572802850,27900,27900,27900,27900,0
20250219,171600,1572802850,27900,27900,27900,27900,627
20250219,171500,1572802850,27900,27900,27900,27900,0
20250219,171400,1572802850,27900,27900,27900,27900,0
20250219,171300,1572802850,27900,27900,27900,27900,0
20250219,171200,1572802850,27900,27900,27900,27900,0
20250219,171100,1572802850,27900,27900,27900,27900,0
20250219,171000,1572802850,27900,27900,27900,27900,0
20250219,170900,1572802850,27900,27900,27900,27900,0
20250219,170800,1572802850,27900,27900,27900,27900,0
20250219,170700,1572802850,27900,27900,27900,27900,0
20250219,170600,1572802850,27900,27900,27900,27900,0
20250219,170500,1572802850,27900,27900,27900,27900,0
20250219,170400,1572802850,27900,27900,27900,27900,0
20250219,170300,1572802850,27900,27900,27900,27900,0
20250219,170200,1572802850,27900,27900,27900,27900,0
20250219,170100,1572802850,27900,27900,27900,27900,0
20250219,170000,1572802850,27900,27900,27900,27900,0
20250219,165900,1572802850,27900,27900,27900,27900,0
20250219,165800,1572802850,27900,27900,27900,27900,0
20250219,165700,1572802850,27900,27900,27900,27900,0
20250219,165600,1572802850,27900,27900,27900,27900,0
20250219,165500,1572802850,27900,27900,27900,27900,0
20250219,165400,1572802850,27900,27900,27900,27900,0
20250219,165300,1572802850,27900,27900,27900,27900,0
20250219,165200,1572802850,27900,27900,27900,27900,0
20250219,165100,1572802850,27900,27900,27900,27900,0
20250219,165000,1572802850,27900,27900,27900,27900,0
20250219,164900,1572802850,27900,27900,27900,27900,0
20250219,164800,1572802850,27900,27900,27900,27900,0
20250219,164700,1572802850,27900,27900,27900,27900,0
20250219,164600,1572802850,27900,27900,27900,27900,627
20250219,164500,1572802850,27900,27900,27900,27900,0
20250219,164400,1572802850,27900,27900,27900,27900,0
20250219,164300,1572802850,27900,27900,27900,27900,0
20250219,164200,1572802850,27900,27900,27900,27900,0
20250219,164100,1572802850,27900,27900,27900,27900,0
20250219,164000,1572802850,27900,27900,27900,27900,0
20250219,163900,1572802850,27900,27900,27900,27900,0
20250219,163800,1572802850,27900,27900,27900,27900,0
20250219,163700,1572802850,27900,27900,27900,27900,0
20250219,163600,1572802850,27900,27900,27900,27900,0
20250219,163500,1572802850,27900,27900,27900,27900,0
20250219,163400,1572802850,27900,27900,27900,27900,0
20250219,163300,1572802850,27900,27900,27900,27900,0
20250219,163200,1572802850,27900,27900,27900,27900,0
20250219,163100,1572802850,27900,27900,27900,27900,0
20250219,163000,1572802850,27900,27900,27900,27900,0
20250219,162900,1572802850,27900,27900,27900,27900,0
20250219,162800,1572802850,27900,27900,27900,27900,0
20250219,162700,1572802850,27900,27900,27900,27900,0
20250219,162600,1572802850,27900,27900,27900,27900,0
20250219,162500,1572802850,27900,27900,27900,27900,0
20250219,162400,1572802850,27900,27900,27900,27900,0
20250219,162300,1572802850,27900,27900,27900,27900,0
20250219,162200,1572802850,27900,27900,27900,27900,0
20250219,162100,1572802850,27900,27900,27900,27900,0
20250219,162000,1572802850,27900,27900,27900,27900,0
20250219,161900,1572802850,27900,27900,27900,27900,0
20250219,161800,1572802850,27900,27900,27900,27900,0
20250219,161700,1572802850,27900,27900,27900,27900,0
20250219,161600,1572802850,27900,27900,27900,27900,627
20250219,161500,1572802850,27900,27900,27900,27900,0
20250219,161400,1572802850,27900,27900,27900,27900,0
20250219,161300,1572802850,27900,27900,27900,27900,0
20250219,161200,1572802850,27900,27900,27900,27900,0
20250219,161100,1572802850,27900,27900,27900,27900,0
20250219,161000,1572802850,27900,27900,27900,27900,0
20250219,160900,1572802850,27900,27900,27900,27900,0
20250219,160800,1572802850,27900,27900,27900,27900,0
20250219,160700,1572802850,27900,27900,27900,27900,0
20250219,160600,1572802850,27900,27900,27900,27900,0
20250219,160500,1572802850,27900,27900,27900,27900,0
20250219,160400,1572802850,27900,27900,27900,27900,0
20250219,160300,1572802850,27900,27900,27900,27900,0
20250219,160200,1572802850,27900,27900,27900,27900,0
20250219,160100,1572802850,27900,27900,27900,27900,0
20250219,160000,1572802850,27900,27900,27900,27900,0
20250219,155900,1572802850,27900,27900,27900,27900,0
20250219,155800,1572802850,27900,27900,27900,27900,0
20250219,155700,1572802850,27900,27900,27900,27900,0
20250219,155600,1572802850,27900,27900,27900,27900,0
20250219,155500,1572802850,27900,27900,27900,27900,0
20250219,155400,1572802850,27900,27900,27900,27900,0
20250219,155300,1572802850,27900,27900,27900,27900,0
20250219,155200,1572802850,27900,27900,27900,27900,0
20250219,155100,1572802850,27900,27900,27900,27900,0
20250219,155000,1572802850,27900,27900,27900,27900,0
20250219,154900,1572802850,27900,27900,27900,27900,0
20250219,154800,1572802850,27900,27900,27900,27900,0
20250219,154700,1572802850,27900,27900,27900,27900,0
20250219,154600,1572802850,27900,27900,27900,27900,627
20250219,154500,1572802850,27900,27900,27900,27900,0
20250219,154400,1572802850,27900,27900,27900,27900,0
20250219,154300,1572802850,27900,27900,27900,27900,0
20250219,154200,1572802850,27900,27900,27900,27900,0
20250219,154100,1572802850,27900,27900,27900,27900,0
20250219,154000,1572802850,27900,27900,27900,27900,0
20250219,153900,1572802850,27900,27900,27900,27900,0
20250219,153800,1572802850,27900,27900,27900,27900,0
20250219,153700,1572802850,27900,27900,27900,27900,0
20250219,153600,1572802850,27900,27900,27900,27900,0
20250219,153500,1572802850,27900,27900,27900,27900,0
20250219,153400,1572802850,27900,27900,27900,27900,0
20250219,153300,1572802850,27900,27900,27900,27900,0
20250219,153200,1572802850,27900,27900,27900,27900,0
20250219,153100,1572802850,27900,27900,27900,27900,0
20250219,153000,1572802850,27900,27900,27900,27900,627
20250219,152900,1555309550,28000,28000,28000,28000,0
20250219,152800,1555309550,28000,28000,28000,28000,0
20250219,152700,1555309550,28000,28000,28000,28000,0
20250219,152600,1555309550,28000,28000,28000,28000,0
20250219,152500,1555309550,28000,28000,28000,28000,0
20250219,152400,1555309550,28000,28000,28000,28000,0
20250219,152300,1555309550,28000,28000,28000,28000,0
20250219,152200,1555309550,28000,28000,28000,28000,0
20250219,152100,1555309550,28000,28000,28000,28000,0
20250219,152000,1555309550,28000,28000,28000,28000,0
20250219,151900,1555309550,28000,28000,28100,27950,116
20250219,151800,1552056750,28000,27950,28050,27950,76
20250219,151700,1549929300,27950,28000,28000,27950,104
20250219,151600,1547018400,28000,28050,28050,28000,69
20250219,151500,1545086300,28000,28000,28000,27950,451
20250219,151400,1532475050,27950,27950,28100,27950,64
20250219,151300,1530681300,28000,28000,28000,28000,266
20250219,151200,1523233300,28000,28050,28050,28000,59
20250219,151100,1521578400,28050,28200,28200,28050,330
20250219,151000,1512297000,28150,28150,28150,28150,167
20250219,150900,1507595950,28150,28150,28150,28150,67
20250219,150800,1505709900,28150,28150,28200,28150,15
20250219,150700,1505287550,28200,28150,28200,28150,5
20250219,150600,1505146600,28150,28150,28200,28150,87
20250219,150500,1502696500,28150,28200,28200,28150,78
20250219,150400,1500500300,28200,28200,28200,28150,120
20250219,150300,1497121350,28150,28150,28200,28150,15
20250219,150200,1496698600,28150,28100,28150,28100,3
20250219,150100,1496614200,28150,28200,28200,28150,97
20250219,150000,1493883250,28150,28150,28150,28150,307
20250219,145900,1485241200,28100,28100,28100,28100,138
20250219,145800,1481363400,28200,28100,28200,28100,46
20250219,145700,1480067850,28100,28100,28100,28100,50
20250219,145600,1478662850,28100,28150,28200,28100,885
20250219,145500,1453750700,28150,28150,28150,28100,60
20250219,145400,1452062250,28150,28250,28250,28100,188
20250219,145300,1446769500,28100,28050,28150,28050,1087
20250219,145200,1416250150,28050,28050,28050,28000,99
20250219,145100,1413473800,28000,28050,28050,28000,36
20250219,145000,1412464800,28050,28050,28050,28050,5
20250219,144900,1412324550,28000,28000,28000,28000,509
20250219,144800,1398072550,28000,27950,28000,27950,623
20250219,144700,1380645700,27950,27950,27950,27950,196
20250219,144600,1375167500,27950,27950,27950,27950,160
20250219,144500,1370695500,27900,27950,27950,27900,109
20250219,144400,1367652450,27950,27950,27950,27950,278
20250219,144300,1359882350,27950,27950,27950,27950,6
20250219,144200,1359714650,27950,27900,27950,27900,21
20250219,144100,1359128250,27950,27950,27950,27950,35
20250219,144000,1358150000,27950,27950,27950,27950,3
20250219,143900,1358066150,27900,27900,27950,27900,75
20250219,143800,1355973600,27950,27950,27950,27950,29
20250219,143700,1355163050,27900,27900,27900,27900,148
20250219,143600,1351033850,27850,27850,27850,27850,0
20250219,143500,1351033850,27850,27900,27900,27850,125
20250219,143400,1347551750,27900,27900,27900,27900,70
20250219,143300,1345598750,27900,27850,27900,27850,7
20250219,143200,1345403500,27900,27850,27900,27850,745
20250219,143100,1324653750,27850,27800,27850,27800,119
20250219,143000,1321343500,27800,27800,27800,27800,49
20250219,142900,1319981300,27800,27850,27850,27800,22
20250219,142800,1319369400,27850,27850,27850,27850,22
20250219,142700,1318756700,27850,27850,27850,27850,30
20250219,142600,1317921200,27800,27800,27800,27800,59
20250219,142500,1316281000,27800,27850,27850,27800,49
20250219,142400,1314918750,27850,27850,27850,27850,36
20250219,142300,1313916150,27800,27800,27850,27800,11
20250219,142200,1313610050,27800,27850,27850,27800,179
20250219,142100,1308625500,27850,27850,27850,27850,7
20250219,142000,1308430550,27850,27800,27850,27800,177
20250219,141900,1303508500,27850,27800,27850,27800,28
20250219,141800,1302730050,27800,27850,27850,27800,14
20250219,141700,1302340600,27850,27800,27850,27800,136
20250219,141600,1298558000,27800,27800,27800,27800,373
20250219,141500,1288188600,27850,27850,27850,27850,6
20250219,141400,1288021500,27850,27850,27850,27850,22
20250219,141300,1287408800,27850,27800,27850,27800,100
20250219,141200,1284626650,27800,27850,27850,27800,77
20250219,141100,1282485750,27800,27850,27850,27800,42
20250219,141000,1281317200,27850,27850,27850,27850,53
20250219,140900,1279841150,27800,27800,27800,27800,37
20250219,140800,1278812550,27800,27800,27800,27800,49
20250219,140700,1277450350,27850,27850,27850,27850,4
20250219,140600,1277338950,27800,27850,27850,27800,146
20250219,140500,1273277800,27850,27850,27850,27850,2
20250219,140400,1273222100,27800,27850,27850,27800,32
20250219,140300,1272332450,27800,27750,27800,27750,88
20250219,140200,1269886600,27750,27850,27850,27750,367
20250219,140100,1259685750,27850,27850,27850,27850,9
20250219,140000,1259435100,27850,27800,27850,27800,87
20250219,135900,1257015900,27800,27750,27800,27750,126
20250219,135800,1253516700,27750,27700,27750,27700,490
20250219,135700,1239941500,27650,27650,27650,27650,0
20250219,135600,1239941500,27650,27700,27700,27650,90
20250219,135500,1237451450,27700,27650,27700,27650,248
20250219,135400,1230589850,27650,27650,27700,27650,22
20250219,135300,1229981250,27650,27650,27650,27650,12
20250219,135200,1229649450,27700,27700,27700,27700,35
20250219,135100,1228679950,27700,27700,27700,27700,18
20250219,135000,1228181350,27700,27650,27700,27600,245
20250219,134900,1221406250,27600,27650,27650,27600,118
20250219,134800,1218143650,27650,27600,27650,27600,2
20250219,134700,1218088400,27600,27650,27650,27600,16
20250219,134600,1217646050,27600,27650,27650,27600,91
20250219,134500,1215133000,27600,27600,27600,27600,1
20250219,134400,1215105400,27600,27600,27600,27600,49
20250219,134300,1213753000,27600,27650,27650,27600,19
20250219,134200,1213228300,27650,27600,27650,27600,31
20250219,134100,1212371200,27600,27600,27600,27600,50
20250219,134000,1210991200,27600,27600,27600,27600,2
20250219,133900,1210936000,27600,27650,27650,27600,60
20250219,133800,1209278550,27600,27600,27600,27600,2
20250219,133700,1209223350,27600,27600,27600,27600,49
20250219,133600,1207870950,27600,27600,27600,27600,12
20250219,133500,1207539750,27600,27650,27650,27600,30
20250219,133400,1206710300,27650,27600,27650,27600,3
20250219,133300,1206627450,27600,27600,27600,27600,69
20250219,133200,1204723050,27600,27600,27600,27550,314
20250219,133100,1196056750,27550,27550,27550,27550,50
20250219,133000,1194679250,27550,27550,27550,27550,1
20250219,132900,1194651700,27550,27600,27600,27550,14
20250219,132800,1194265950,27600,27550,27600,27550,41
20250219,132700,1193134450,27600,27550,27600,27550,286
20250219,132600,1185244150,27550,27550,27550,27550,12
20250219,132500,1184913550,27550,27600,27600,27550,163
20250219,132400,1180421450,27550,27550,27550,27550,20
20250219,132300,1179870450,27550,27550,27550,27550,59
20250219,132200,1178245000,27550,27550,27550,27550,0
20250219,132100,1178245000,27550,27550,27600,27550,78
20250219,132000,1176094650,27550,27550,27550,27550,69
20250219,131900,1174193700,27550,27550,27550,27550,178
20250219,131800,1169289800,27600,27600,27600,27600,29
20250219,131700,1168489400,27550,27550,27550,27550,48
20250219,131600,1167167000,27550,27550,27550,27550,111
20250219,131500,1164108950,27600,27600,27600,27600,1
20250219,131400,1164081350,27600,27550,27600,27550,36
20250219,131300,1163087800,27550,27550,27550,27550,83
20250219,131200,1160801150,27550,27550,27550,27550,247
20250219,131100,1153996300,27550,27550,27550,27550,35
20250219,131000,1153032050,27500,27500,27550,27500,22
20250219,130900,1152426600,27550,27550,27550,27550,7
20250219,130800,1152233750,27550,27550,27550,27550,39
20250219,130700,1151159300,27550,27550,27550,27500,94
20250219,130600,1148570200,27550,27550,27550,27550,360
20250219,130500,1138652200,27550,27550,27550,27550,48
20250219,130400,1137329800,27550,27600,27600,27550,46
20250219,130300,1136060750,27550,27600,27600,27550,6
20250219,130200,1135895200,27600,27600,27600,27600,5
20250219,130100,1135757200,27600,27600,27600,27600,90
20250219,130000,1133273200,27600,27550,27600,27550,66
20250219,125900,1131453400,27550,27550,27550,27550,48
20250219,125800,1130131000,27550,27600,27600,27550,10
20250219,125700,1129855200,27600,27550,27600,27550,175
20250219,125600,1125032500,27550,27550,27550,27550,115
20250219,125500,1121864250,27550,27550,27550,27550,109
20250219,125400,1118861300,27550,27550,27550,27550,166
20250219,125300,1114288000,27600,27550,27600,27550,36
20250219,125200,1113294450,27550,27550,27550,27550,5
20250219,125100,1113156700,27550,27550,27550,27550,71
20250219,125000,1111200650,27550,27550,27600,27550,93
20250219,124900,1108637050,27550,27550,27550,27550,0
20250219,124800,1108637050,27550,27600,27600,27550,68
20250219,124700,1106763600,27600,27600,27600,27600,6
20250219,124600,1106598000,27600,27600,27600,27550,35
20250219,124500,1105632250,27550,27550,27550,27550,0
20250219,124400,1105632250,27550,27600,27600,27550,27
20250219,124300,1104887900,27600,27550,27600,27550,37
20250219,124200,1103867150,27550,27550,27550,27550,53
20250219,124100,1102407000,27550,27550,27550,27550,0
20250219,124000,1102407000,27550,27550,27550,27550,15
20250219,123900,1101993750,27600,27550,27600,27550,30
20250219,123800,1101165800,27550,27550,27550,27550,78
20250219,123700,1099016900,27550,27550,27550,27550,12
20250219,123600,1098686300,27550,27550,27600,27550,81
20250219,123500,1096453350,27550,27550,27550,27550,35
20250219,123400,1095489100,27500,27500,27550,27500,33
20250219,123300,1094580800,27500,27500,27500,27500,7
20250219,123200,1094388300,27550,27550,27550,27550,290
20250219,123100,1086398800,27550,27550,27550,27550,308
20250219,123000,1077913400,27600,27600,27600,27600,3
20250219,122900,1077830600,27600,27550,27600,27550,59
20250219,122800,1076203600,27550,27600,27600,27550,119
20250219,122700,1072920650,27600,27600,27600,27600,20
20250219,122600,1072368650,27600,27600,27600,27600,1
20250219,122500,1072341050,27650,27600,27650,27600,524
20250219,122400,1057877200,27650,27650,27650,27650,0
20250219,122300,1057877200,27650,27600,27650,27600,16
20250219,122200,1057435100,27600,27650,27650,27600,79
20250219,122100,1055253300,27600,27600,27600,27600,17
20250219,122000,1054784100,27600,27600,27600,27600,48
20250219,121900,1053459300,27600,27600,27600,27600,5
20250219,121800,1053321300,27650,27600,27650,27600,88
20250219,121700,1050891050,27600,27600,27600,27600,5
20250219,121600,1050753050,27600,27650,27650,27600,14
20250219,121500,1050366500,27650,27600,27650,27600,59
20250219,121400,1048736000,27600,27600,27600,27600,1
20250219,121300,1048708400,27650,27600,27650,27600,6
20250219,121200,1048542750,27650,27650,27650,27650,31
20250219,121100,1047685600,27700,27550,27700,27550,1271
20250219,121000,1012616650,27500,27500,27500,27500,2
20250219,120900,1012561650,27500,27550,27550,27500,15
20250219,120800,1012148650,27550,27500,27550,27500,39
20250219,120700,1011074750,27500,27550,27550,27500,41
20250219,120600,1009945450,27500,27500,27550,27500,63
20250219,120500,1008211650,27500,27500,27500,27500,24
20250219,120400,1007551650,27500,27500,27550,27500,51
20250219,120300,1006147700,27500,27500,27500,27500,0
20250219,120200,1006147700,27500,27500,27500,27500,57
20250219,120100,1004580200,27550,27550,27550,27500,239
20250219,120000,998000750,27500,27500,27500,27500,78
20250219,115900,995855750,27500,27500,27500,27500,0
20250219,115800,995855750,27500,27550,27550,27500,46
20250219,115700,994589300,27500,27500,27500,27500,0
20250219,115600,994589300,27500,27500,27500,27500,5
20250219,115500,994451800,27500,27500,27500,27500,12
20250219,115400,994121800,27500,27500,27550,27500,34
20250219,115300,993185400,27500,27500,27500,27500,0
20250219,115200,993185400,27500,27500,27500,27500,37
20250219,115100,992167900,27550,27550,27550,27550,29
20250219,115000,991368950,27500,27500,27500,27500,45
20250219,114900,990131450,27500,27500,27500,27500,12
20250219,114800,989801450,27500,27550,27550,27500,10
20250219,114700,989526200,27550,27550,27550,27550,28
20250219,114600,988754800,27500,27500,27500,27500,5
20250219,114500,988617300,27500,27500,27500,27500,13
20250219,114400,988259800,27500,27550,27550,27500,34
20250219,114300,987323350,27500,27500,27500,27500,1
20250219,114200,987295850,27500,27500,27550,27500,21
20250219,114100,986718150,27500,27500,27500,27500,0
20250219,114000,986718150,27500,27500,27550,27500,46
20250219,113900,985451600,27500,27500,27500,27500,16
20250219,113800,985011600,27550,27550,27550,27550,4
20250219,113700,984901400,27500,27550,27550,27500,66
20250219,113600,983083400,27550,27550,27550,27550,14
20250219,113500,982697700,27550,27550,27550,27550,15
20250219,113400,982284450,27600,27550,27600,27550,21
20250219,113300,981705850,27600,27550,27600,27500,37
20250219,113200,980686450,27550,27550,27550,27550,337
20250219,113100,971402100,27550,27550,27550,27550,282
20250219,113000,963633000,27600,27600,27600,27600,29
20250219,112900,962832600,27550,27550,27550,27550,16
20250219,112800,962391800,27600,27600,27600,27600,0
20250219,112700,962391800,27600,27600,27600,27600,243
20250219,112600,955685000,27650,27650,27650,27650,28
20250219,112500,954910800,27600,27600,27600,27600,16
20250219,112400,954469200,27600,27600,27600,27600,0
20250219,112300,954469200,27600,27650,27650,27600,50
20250219,112200,953087500,27650,27650,27650,27650,0
20250219,112100,953087500,27650,27600,27650,27600,6
20250219,112000,952921850,27600,27600,27600,27600,24
20250219,111900,952259450,27550,27600,27600,27550,50
20250219,111800,950880300,27600,27600,27600,27600,3
20250219,111700,950797500,27550,27550,27550,27550,5
20250219,111600,950659750,27600,27600,27600,27600,38
20250219,111500,949610950,27550,27550,27550,27550,17
20250219,111400,949142600,27550,27600,27600,27550,151
20250219,111300,944975550,27600,27700,27700,27600,325
20250219,111200,935976350,27750,27700,27750,27700,93
20250219,111100,933398850,27750,27700,27750,27700,172
20250219,111000,928629450,27700,27700,27750,27700,85
20250219,110900,926274000,27700,27750,27750,27700,49
20250219,110800,924915250,27750,27700,27750,27700,92
20250219,110700,922364950,27750,27750,27750,27750,2
20250219,110600,922309450,27700,27700,27700,27700,67
20250219,110500,920453550,27750,27750,27750,27750,31
20250219,110400,919593300,27700,27750,27750,27700,17
20250219,110300,919122350,27750,27700,27750,27700,55
20250219,110200,917598550,27700,27750,27750,27700,45
20250219,110100,916350600,27700,27700,27750,27700,65
20250219,110000,914549350,27700,27700,27700,27700,18
20250219,105900,914050750,27750,27750,27750,27750,13
20250219,105800,913690000,27750,27650,27750,27650,481
20250219,105700,900370950,27600,27600,27600,27600,0
20250219,105600,900370950,27600,27650,27650,27600,18
20250219,105500,899874100,27650,27650,27650,27650,29
20250219,105400,899072250,27600,27650,27650,27600,17
20250219,105300,898602950,27650,27600,27650,27600,15
20250219,105200,898188750,27600,27650,27650,27600,9
20250219,105100,897940150,27650,27650,27650,27600,317
20250219,105000,889175850,27650,27650,27700,27650,17
20250219,104900,888705400,27650,27650,27650,27650,11
20250219,104800,888401250,27650,27700,27700,27650,39
20250219,104700,887321450,27650,27650,27650,27650,29
20250219,104600,886519600,27700,27600,27700,27600,623
20250219,104500,869266300,27600,27600,27600,27600,20
20250219,104400,868714300,27600,27500,27600,27500,289
20250219,104300,860751850,27450,27450,27500,27450,153
20250219,104200,856549400,27500,27500,27500,27500,7
20250219,104100,856356900,27500,27450,27500,27450,36
20250219,104000,855367150,27500,27500,27500,27450,702
20250219,103900,836089050,27500,27500,27500,27500,221
20250219,103800,830011550,27450,27500,27500,27450,109
20250219,103700,827014400,27500,27500,27550,27450,220
20250219,103600,820963300,27550,27550,27550,27550,0
20250219,103500,820963300,27550,27550,27550,27550,115
20250219,103400,817795050,27600,27600,27600,27600,39
20250219,103300,816718650,27550,27550,27550,27550,17
20250219,103200,816250300,27550,27550,27550,27550,55
20250219,103100,814735050,27600,27500,27600,27500,92
20250219,103000,812201000,27600,27500,27600,27500,40
20250219,102900,811098200,27500,27550,27550,27500,40
20250219,102800,809996450,27550,27550,27550,27550,0
20250219,102700,809996450,27550,27500,27550,27500,87
20250219,102600,807602300,27500,27500,27500,27500,148
20250219,102500,803532300,27500,27550,27550,27500,69
20250219,102400,801634100,27550,27550,27550,27550,80
20250219,102300,799430100,27600,27550,27600,27550,288
20250219,102200,791494300,27600,27550,27650,27550,830
20250219,102100,768625300,27600,27600,27600,27550,36
20250219,102000,767632450,27650,27600,27650,27600,53
20250219,101900,766168200,27650,27650,27650,27650,746
20250219,101800,745541300,27650,27700,27700,27650,168
20250219,101700,740889500,27650,27700,27700,27650,42
20250219,101600,739726650,27650,27550,27650,27550,424
20250219,101500,728023700,27550,27550,27550,27550,19
20250219,101400,727500250,27550,27550,27550,27550,66
20250219,101300,725681950,27600,27600,27600,27600,30
20250219,101200,724853950,27550,27550,27550,27550,155
20250219,101100,720583700,27550,27500,27550,27500,25
20250219,101000,719895200,27500,27500,27550,27500,75
20250219,100900,717831300,27500,27500,27500,27500,100
20250219,100800,715081300,27550,27500,27550,27500,81
20250219,100700,712853500,27500,27550,27550,27500,99
20250219,100600,710130700,27550,27550,27600,27550,64
20250219,100500,708365950,27600,27550,27600,27500,121
20250219,100400,705035150,27550,27550,27550,27550,54
20250219,100300,703547450,27550,27600,27600,27550,78
20250219,100200,701397150,27550,27600,27650,27550,120
20250219,100100,698085400,27650,27600,27650,27600,23
20250219,100000,697450550,27600,27500,27600,27500,134
20250219,095900,693752250,27550,27550,27600,27550,79
20250219,095800,691574350,27550,27600,27600,27550,112
20250219,095700,688486300,27600,27700,27700,27600,161
20250219,095600,684035300,27700,27750,27750,27700,33
20250219,095500,683119800,27700,27700,27700,27700,44
20250219,095400,681901000,27700,27750,27750,27700,220
20250219,095300,675806500,27750,27750,27750,27750,46
20250219,095200,674530000,27800,27700,27800,27650,177
20250219,095100,669624900,27650,27650,27650,27650,5
20250219,095000,669486650,27650,27650,27650,27650,10
20250219,094900,669210150,27700,27700,27700,27650,222
20250219,094800,663062050,27750,27800,27800,27750,32
20250219,094700,662174000,27800,27850,27900,27800,349
20250219,094600,652456350,27850,27850,27850,27850,36
20250219,094500,651453750,27850,27800,27850,27800,106
20250219,094400,648505400,27800,27850,27850,27800,260
20250219,094300,641274400,27850,27850,27850,27800,120
20250219,094200,637932650,27850,27850,27850,27850,28
20250219,094100,637152850,27800,27750,27800,27750,167
20250219,094000,632516850,27700,27700,27700,27700,73
20250219,093900,630494750,27700,27750,27750,27700,130
20250219,093800,626892500,27800,27800,27800,27800,254
20250219,093700,619831300,27850,27850,27850,27850,8
20250219,093600,619608500,27850,27900,27900,27800,206
20250219,093500,613868500,27900,27900,27950,27900,143
20250219,093400,609878700,27850,27850,27850,27850,84
20250219,093300,607539300,27850,27850,27850,27800,203
20250219,093200,601893550,27850,27850,27850,27850,51
20250219,093100,600473200,27850,27900,27900,27850,174
20250219,093000,595618850,27900,27800,27900,27800,369
20250219,092900,585360250,27750,27800,27800,27750,26
20250219,092800,584637700,27800,27750,27800,27600,449
20250219,092700,572176300,27650,27800,27800,27550,244
20250219,092600,565433250,27800,27800,27850,27800,238
20250219,092500,558815550,27850,27850,27850,27850,1
20250219,092400,558787700,27850,27850,27850,27800,58
20250219,092300,557172750,27850,27850,27850,27850,100
20250219,092200,554387750,27850,27600,27850,27600,306
20250219,092100,545920000,27800,27850,27900,27550,2131
20250219,092000,486726150,27900,27900,27950,27900,588
20250219,091900,470320800,27950,28050,28050,27950,120
20250219,091800,466961250,28000,28000,28100,28000,23
20250219,091700,466317050,28000,28050,28050,28000,61
20250219,091600,464606850,28050,28200,28200,28050,1134
20250219,091500,432739300,28200,28150,28250,28150,80
20250219,091400,430483700,28200,28200,28200,28150,83
20250219,091300,428144050,28150,28250,28250,28150,784
20250219,091200,406070450,28150,28450,28450,28150,1105
20250219,091100,374775250,28450,28500,28500,28450,189
20250219,091000,369395300,28450,28500,28550,28450,253
20250219,090900,362176300,28550,28500,28550,28350,329
20250219,090800,352808050,28500,28600,28650,28500,424
20250219,090700,340686300,28500,28750,28750,28500,356
20250219,090600,330492750,28800,28850,28850,28600,992
20250219,090500,302020350,28850,28900,28900,28850,660
20250219,090400,282946600,28750,28950,29000,28750,1575
20250219,090300,237332800,29000,28750,29000,28750,965
20250219,090200,209437550,28750,28750,29000,28650,3684
20250219,090100,103162750,28750,28300,28750,28300,3126
20250219,090000,13789750,28300,28250,28350,28250,488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194600 1572802850 27900 27900 27900 27900 627
3 20250219 194500 1572802850 27900 27900 27900 27900 0
4 20250219 194400 1572802850 27900 27900 27900 27900 0
5 20250219 194300 1572802850 27900 27900 27900 27900 0
6 20250219 194200 1572802850 27900 27900 27900 27900 0
7 20250219 194100 1572802850 27900 27900 27900 27900 0
8 20250219 194000 1572802850 27900 27900 27900 27900 0
9 20250219 193900 1572802850 27900 27900 27900 27900 0
10 20250219 193800 1572802850 27900 27900 27900 27900 0
11 20250219 193700 1572802850 27900 27900 27900 27900 0
12 20250219 193600 1572802850 27900 27900 27900 27900 0
13 20250219 193500 1572802850 27900 27900 27900 27900 0
14 20250219 193400 1572802850 27900 27900 27900 27900 0
15 20250219 193300 1572802850 27900 27900 27900 27900 0
16 20250219 193200 1572802850 27900 27900 27900 27900 0
17 20250219 193100 1572802850 27900 27900 27900 27900 0
18 20250219 193000 1572802850 27900 27900 27900 27900 0
19 20250219 192900 1572802850 27900 27900 27900 27900 0
20 20250219 192800 1572802850 27900 27900 27900 27900 0
21 20250219 192700 1572802850 27900 27900 27900 27900 0
22 20250219 192600 1572802850 27900 27900 27900 27900 0
23 20250219 192500 1572802850 27900 27900 27900 27900 0
24 20250219 192400 1572802850 27900 27900 27900 27900 0
25 20250219 192300 1572802850 27900 27900 27900 27900 0
26 20250219 192200 1572802850 27900 27900 27900 27900 0
27 20250219 192100 1572802850 27900 27900 27900 27900 0
28 20250219 192000 1572802850 27900 27900 27900 27900 0
29 20250219 191900 1572802850 27900 27900 27900 27900 0
30 20250219 191800 1572802850 27900 27900 27900 27900 0
31 20250219 191700 1572802850 27900 27900 27900 27900 0
32 20250219 191600 1572802850 27900 27900 27900 27900 627
33 20250219 191500 1572802850 27900 27900 27900 27900 0
34 20250219 191400 1572802850 27900 27900 27900 27900 0
35 20250219 191300 1572802850 27900 27900 27900 27900 0
36 20250219 191200 1572802850 27900 27900 27900 27900 0
37 20250219 191100 1572802850 27900 27900 27900 27900 0
38 20250219 191000 1572802850 27900 27900 27900 27900 0
39 20250219 190900 1572802850 27900 27900 27900 27900 0
40 20250219 190800 1572802850 27900 27900 27900 27900 0
41 20250219 190700 1572802850 27900 27900 27900 27900 0
42 20250219 190600 1572802850 27900 27900 27900 27900 0
43 20250219 190500 1572802850 27900 27900 27900 27900 0
44 20250219 190400 1572802850 27900 27900 27900 27900 0
45 20250219 190300 1572802850 27900 27900 27900 27900 0
46 20250219 190200 1572802850 27900 27900 27900 27900 0
47 20250219 190100 1572802850 27900 27900 27900 27900 0
48 20250219 190000 1572802850 27900 27900 27900 27900 0
49 20250219 185900 1572802850 27900 27900 27900 27900 0
50 20250219 185800 1572802850 27900 27900 27900 27900 0
51 20250219 185700 1572802850 27900 27900 27900 27900 0
52 20250219 185600 1572802850 27900 27900 27900 27900 0
53 20250219 185500 1572802850 27900 27900 27900 27900 0
54 20250219 185400 1572802850 27900 27900 27900 27900 0
55 20250219 185300 1572802850 27900 27900 27900 27900 0
56 20250219 185200 1572802850 27900 27900 27900 27900 0
57 20250219 185100 1572802850 27900 27900 27900 27900 0
58 20250219 185000 1572802850 27900 27900 27900 27900 0
59 20250219 184900 1572802850 27900 27900 27900 27900 0
60 20250219 184800 1572802850 27900 27900 27900 27900 0
61 20250219 184700 1572802850 27900 27900 27900 27900 0
62 20250219 184600 1572802850 27900 27900 27900 27900 627
63 20250219 184500 1572802850 27900 27900 27900 27900 0
64 20250219 184400 1572802850 27900 27900 27900 27900 0
65 20250219 184300 1572802850 27900 27900 27900 27900 0
66 20250219 184200 1572802850 27900 27900 27900 27900 0
67 20250219 184100 1572802850 27900 27900 27900 27900 0
68 20250219 184000 1572802850 27900 27900 27900 27900 0
69 20250219 183900 1572802850 27900 27900 27900 27900 0
70 20250219 183800 1572802850 27900 27900 27900 27900 0
71 20250219 183700 1572802850 27900 27900 27900 27900 0
72 20250219 183600 1572802850 27900 27900 27900 27900 0
73 20250219 183500 1572802850 27900 27900 27900 27900 0
74 20250219 183400 1572802850 27900 27900 27900 27900 0
75 20250219 183300 1572802850 27900 27900 27900 27900 0
76 20250219 183200 1572802850 27900 27900 27900 27900 0
77 20250219 183100 1572802850 27900 27900 27900 27900 0
78 20250219 183000 1572802850 27900 27900 27900 27900 0
79 20250219 182900 1572802850 27900 27900 27900 27900 0
80 20250219 182800 1572802850 27900 27900 27900 27900 0
81 20250219 182700 1572802850 27900 27900 27900 27900 0
82 20250219 182600 1572802850 27900 27900 27900 27900 0
83 20250219 182500 1572802850 27900 27900 27900 27900 0
84 20250219 182400 1572802850 27900 27900 27900 27900 0
85 20250219 182300 1572802850 27900 27900 27900 27900 0
86 20250219 182200 1572802850 27900 27900 27900 27900 0
87 20250219 182100 1572802850 27900 27900 27900 27900 0
88 20250219 182000 1572802850 27900 27900 27900 27900 0
89 20250219 181900 1572802850 27900 27900 27900 27900 0
90 20250219 181800 1572802850 27900 27900 27900 27900 0
91 20250219 181700 1572802850 27900 27900 27900 27900 0
92 20250219 181600 1572802850 27900 27900 27900 27900 627
93 20250219 181500 1572802850 27900 27900 27900 27900 0
94 20250219 181400 1572802850 27900 27900 27900 27900 0
95 20250219 181300 1572802850 27900 27900 27900 27900 0
96 20250219 181200 1572802850 27900 27900 27900 27900 0
97 20250219 181100 1572802850 27900 27900 27900 27900 0
98 20250219 181000 1572802850 27900 27900 27900 27900 0
99 20250219 180900 1572802850 27900 27900 27900 27900 0
100 20250219 180800 1572802850 27900 27900 27900 27900 0
101 20250219 180700 1572802850 27900 27900 27900 27900 0
102 20250219 180600 1572802850 27900 27900 27900 27900 0
103 20250219 180500 1572802850 27900 27900 27900 27900 0
104 20250219 180400 1572802850 27900 27900 27900 27900 0
105 20250219 180300 1572802850 27900 27900 27900 27900 0
106 20250219 180200 1572802850 27900 27900 27900 27900 0
107 20250219 180100 1572802850 27900 27900 27900 27900 0
108 20250219 180000 1572802850 27900 27900 27900 27900 0
109 20250219 175900 1572802850 27900 27900 27900 27900 0
110 20250219 175800 1572802850 27900 27900 27900 27900 0
111 20250219 175700 1572802850 27900 27900 27900 27900 0
112 20250219 175600 1572802850 27900 27900 27900 27900 0
113 20250219 175500 1572802850 27900 27900 27900 27900 0
114 20250219 175400 1572802850 27900 27900 27900 27900 0
115 20250219 175300 1572802850 27900 27900 27900 27900 0
116 20250219 175200 1572802850 27900 27900 27900 27900 0
117 20250219 175100 1572802850 27900 27900 27900 27900 0
118 20250219 175000 1572802850 27900 27900 27900 27900 0
119 20250219 174900 1572802850 27900 27900 27900 27900 0
120 20250219 174800 1572802850 27900 27900 27900 27900 0
121 20250219 174700 1572802850 27900 27900 27900 27900 0
122 20250219 174600 1572802850 27900 27900 27900 27900 627
123 20250219 174500 1572802850 27900 27900 27900 27900 0
124 20250219 174400 1572802850 27900 27900 27900 27900 0
125 20250219 174300 1572802850 27900 27900 27900 27900 0
126 20250219 174200 1572802850 27900 27900 27900 27900 0
127 20250219 174100 1572802850 27900 27900 27900 27900 0
128 20250219 174000 1572802850 27900 27900 27900 27900 0
129 20250219 173900 1572802850 27900 27900 27900 27900 0
130 20250219 173800 1572802850 27900 27900 27900 27900 0
131 20250219 173700 1572802850 27900 27900 27900 27900 0
132 20250219 173600 1572802850 27900 27900 27900 27900 0
133 20250219 173500 1572802850 27900 27900 27900 27900 0
134 20250219 173400 1572802850 27900 27900 27900 27900 0
135 20250219 173300 1572802850 27900 27900 27900 27900 0
136 20250219 173200 1572802850 27900 27900 27900 27900 0
137 20250219 173100 1572802850 27900 27900 27900 27900 0
138 20250219 173000 1572802850 27900 27900 27900 27900 0
139 20250219 172900 1572802850 27900 27900 27900 27900 0
140 20250219 172800 1572802850 27900 27900 27900 27900 0
141 20250219 172700 1572802850 27900 27900 27900 27900 0
142 20250219 172600 1572802850 27900 27900 27900 27900 0
143 20250219 172500 1572802850 27900 27900 27900 27900 0
144 20250219 172400 1572802850 27900 27900 27900 27900 0
145 20250219 172300 1572802850 27900 27900 27900 27900 0
146 20250219 172200 1572802850 27900 27900 27900 27900 0
147 20250219 172100 1572802850 27900 27900 27900 27900 0
148 20250219 172000 1572802850 27900 27900 27900 27900 0
149 20250219 171900 1572802850 27900 27900 27900 27900 0
150 20250219 171800 1572802850 27900 27900 27900 27900 0
151 20250219 171700 1572802850 27900 27900 27900 27900 0
152 20250219 171600 1572802850 27900 27900 27900 27900 627
153 20250219 171500 1572802850 27900 27900 27900 27900 0
154 20250219 171400 1572802850 27900 27900 27900 27900 0
155 20250219 171300 1572802850 27900 27900 27900 27900 0
156 20250219 171200 1572802850 27900 27900 27900 27900 0
157 20250219 171100 1572802850 27900 27900 27900 27900 0
158 20250219 171000 1572802850 27900 27900 27900 27900 0
159 20250219 170900 1572802850 27900 27900 27900 27900 0
160 20250219 170800 1572802850 27900 27900 27900 27900 0
161 20250219 170700 1572802850 27900 27900 27900 27900 0
162 20250219 170600 1572802850 27900 27900 27900 27900 0
163 20250219 170500 1572802850 27900 27900 27900 27900 0
164 20250219 170400 1572802850 27900 27900 27900 27900 0
165 20250219 170300 1572802850 27900 27900 27900 27900 0
166 20250219 170200 1572802850 27900 27900 27900 27900 0
167 20250219 170100 1572802850 27900 27900 27900 27900 0
168 20250219 170000 1572802850 27900 27900 27900 27900 0
169 20250219 165900 1572802850 27900 27900 27900 27900 0
170 20250219 165800 1572802850 27900 27900 27900 27900 0
171 20250219 165700 1572802850 27900 27900 27900 27900 0
172 20250219 165600 1572802850 27900 27900 27900 27900 0
173 20250219 165500 1572802850 27900 27900 27900 27900 0
174 20250219 165400 1572802850 27900 27900 27900 27900 0
175 20250219 165300 1572802850 27900 27900 27900 27900 0
176 20250219 165200 1572802850 27900 27900 27900 27900 0
177 20250219 165100 1572802850 27900 27900 27900 27900 0
178 20250219 165000 1572802850 27900 27900 27900 27900 0
179 20250219 164900 1572802850 27900 27900 27900 27900 0
180 20250219 164800 1572802850 27900 27900 27900 27900 0
181 20250219 164700 1572802850 27900 27900 27900 27900 0
182 20250219 164600 1572802850 27900 27900 27900 27900 627
183 20250219 164500 1572802850 27900 27900 27900 27900 0
184 20250219 164400 1572802850 27900 27900 27900 27900 0
185 20250219 164300 1572802850 27900 27900 27900 27900 0
186 20250219 164200 1572802850 27900 27900 27900 27900 0
187 20250219 164100 1572802850 27900 27900 27900 27900 0
188 20250219 164000 1572802850 27900 27900 27900 27900 0
189 20250219 163900 1572802850 27900 27900 27900 27900 0
190 20250219 163800 1572802850 27900 27900 27900 27900 0
191 20250219 163700 1572802850 27900 27900 27900 27900 0
192 20250219 163600 1572802850 27900 27900 27900 27900 0
193 20250219 163500 1572802850 27900 27900 27900 27900 0
194 20250219 163400 1572802850 27900 27900 27900 27900 0
195 20250219 163300 1572802850 27900 27900 27900 27900 0
196 20250219 163200 1572802850 27900 27900 27900 27900 0
197 20250219 163100 1572802850 27900 27900 27900 27900 0
198 20250219 163000 1572802850 27900 27900 27900 27900 0
199 20250219 162900 1572802850 27900 27900 27900 27900 0
200 20250219 162800 1572802850 27900 27900 27900 27900 0
201 20250219 162700 1572802850 27900 27900 27900 27900 0
202 20250219 162600 1572802850 27900 27900 27900 27900 0
203 20250219 162500 1572802850 27900 27900 27900 27900 0
204 20250219 162400 1572802850 27900 27900 27900 27900 0
205 20250219 162300 1572802850 27900 27900 27900 27900 0
206 20250219 162200 1572802850 27900 27900 27900 27900 0
207 20250219 162100 1572802850 27900 27900 27900 27900 0
208 20250219 162000 1572802850 27900 27900 27900 27900 0
209 20250219 161900 1572802850 27900 27900 27900 27900 0
210 20250219 161800 1572802850 27900 27900 27900 27900 0
211 20250219 161700 1572802850 27900 27900 27900 27900 0
212 20250219 161600 1572802850 27900 27900 27900 27900 627
213 20250219 161500 1572802850 27900 27900 27900 27900 0
214 20250219 161400 1572802850 27900 27900 27900 27900 0
215 20250219 161300 1572802850 27900 27900 27900 27900 0
216 20250219 161200 1572802850 27900 27900 27900 27900 0
217 20250219 161100 1572802850 27900 27900 27900 27900 0
218 20250219 161000 1572802850 27900 27900 27900 27900 0
219 20250219 160900 1572802850 27900 27900 27900 27900 0
220 20250219 160800 1572802850 27900 27900 27900 27900 0
221 20250219 160700 1572802850 27900 27900 27900 27900 0
222 20250219 160600 1572802850 27900 27900 27900 27900 0
223 20250219 160500 1572802850 27900 27900 27900 27900 0
224 20250219 160400 1572802850 27900 27900 27900 27900 0
225 20250219 160300 1572802850 27900 27900 27900 27900 0
226 20250219 160200 1572802850 27900 27900 27900 27900 0
227 20250219 160100 1572802850 27900 27900 27900 27900 0
228 20250219 160000 1572802850 27900 27900 27900 27900 0
229 20250219 155900 1572802850 27900 27900 27900 27900 0
230 20250219 155800 1572802850 27900 27900 27900 27900 0
231 20250219 155700 1572802850 27900 27900 27900 27900 0
232 20250219 155600 1572802850 27900 27900 27900 27900 0
233 20250219 155500 1572802850 27900 27900 27900 27900 0
234 20250219 155400 1572802850 27900 27900 27900 27900 0
235 20250219 155300 1572802850 27900 27900 27900 27900 0
236 20250219 155200 1572802850 27900 27900 27900 27900 0
237 20250219 155100 1572802850 27900 27900 27900 27900 0
238 20250219 155000 1572802850 27900 27900 27900 27900 0
239 20250219 154900 1572802850 27900 27900 27900 27900 0
240 20250219 154800 1572802850 27900 27900 27900 27900 0
241 20250219 154700 1572802850 27900 27900 27900 27900 0
242 20250219 154600 1572802850 27900 27900 27900 27900 627
243 20250219 154500 1572802850 27900 27900 27900 27900 0
244 20250219 154400 1572802850 27900 27900 27900 27900 0
245 20250219 154300 1572802850 27900 27900 27900 27900 0
246 20250219 154200 1572802850 27900 27900 27900 27900 0
247 20250219 154100 1572802850 27900 27900 27900 27900 0
248 20250219 154000 1572802850 27900 27900 27900 27900 0
249 20250219 153900 1572802850 27900 27900 27900 27900 0
250 20250219 153800 1572802850 27900 27900 27900 27900 0
251 20250219 153700 1572802850 27900 27900 27900 27900 0
252 20250219 153600 1572802850 27900 27900 27900 27900 0
253 20250219 153500 1572802850 27900 27900 27900 27900 0
254 20250219 153400 1572802850 27900 27900 27900 27900 0
255 20250219 153300 1572802850 27900 27900 27900 27900 0
256 20250219 153200 1572802850 27900 27900 27900 27900 0
257 20250219 153100 1572802850 27900 27900 27900 27900 0
258 20250219 153000 1572802850 27900 27900 27900 27900 627
259 20250219 152900 1555309550 28000 28000 28000 28000 0
260 20250219 152800 1555309550 28000 28000 28000 28000 0
261 20250219 152700 1555309550 28000 28000 28000 28000 0
262 20250219 152600 1555309550 28000 28000 28000 28000 0
263 20250219 152500 1555309550 28000 28000 28000 28000 0
264 20250219 152400 1555309550 28000 28000 28000 28000 0
265 20250219 152300 1555309550 28000 28000 28000 28000 0
266 20250219 152200 1555309550 28000 28000 28000 28000 0
267 20250219 152100 1555309550 28000 28000 28000 28000 0
268 20250219 152000 1555309550 28000 28000 28000 28000 0
269 20250219 151900 1555309550 28000 28000 28100 27950 116
270 20250219 151800 1552056750 28000 27950 28050 27950 76
271 20250219 151700 1549929300 27950 28000 28000 27950 104
272 20250219 151600 1547018400 28000 28050 28050 28000 69
273 20250219 151500 1545086300 28000 28000 28000 27950 451
274 20250219 151400 1532475050 27950 27950 28100 27950 64
275 20250219 151300 1530681300 28000 28000 28000 28000 266
276 20250219 151200 1523233300 28000 28050 28050 28000 59
277 20250219 151100 1521578400 28050 28200 28200 28050 330
278 20250219 151000 1512297000 28150 28150 28150 28150 167
279 20250219 150900 1507595950 28150 28150 28150 28150 67
280 20250219 150800 1505709900 28150 28150 28200 28150 15
281 20250219 150700 1505287550 28200 28150 28200 28150 5
282 20250219 150600 1505146600 28150 28150 28200 28150 87
283 20250219 150500 1502696500 28150 28200 28200 28150 78
284 20250219 150400 1500500300 28200 28200 28200 28150 120
285 20250219 150300 1497121350 28150 28150 28200 28150 15
286 20250219 150200 1496698600 28150 28100 28150 28100 3
287 20250219 150100 1496614200 28150 28200 28200 28150 97
288 20250219 150000 1493883250 28150 28150 28150 28150 307
289 20250219 145900 1485241200 28100 28100 28100 28100 138
290 20250219 145800 1481363400 28200 28100 28200 28100 46
291 20250219 145700 1480067850 28100 28100 28100 28100 50
292 20250219 145600 1478662850 28100 28150 28200 28100 885
293 20250219 145500 1453750700 28150 28150 28150 28100 60
294 20250219 145400 1452062250 28150 28250 28250 28100 188
295 20250219 145300 1446769500 28100 28050 28150 28050 1087
296 20250219 145200 1416250150 28050 28050 28050 28000 99
297 20250219 145100 1413473800 28000 28050 28050 28000 36
298 20250219 145000 1412464800 28050 28050 28050 28050 5
299 20250219 144900 1412324550 28000 28000 28000 28000 509
300 20250219 144800 1398072550 28000 27950 28000 27950 623
301 20250219 144700 1380645700 27950 27950 27950 27950 196
302 20250219 144600 1375167500 27950 27950 27950 27950 160
303 20250219 144500 1370695500 27900 27950 27950 27900 109
304 20250219 144400 1367652450 27950 27950 27950 27950 278
305 20250219 144300 1359882350 27950 27950 27950 27950 6
306 20250219 144200 1359714650 27950 27900 27950 27900 21
307 20250219 144100 1359128250 27950 27950 27950 27950 35
308 20250219 144000 1358150000 27950 27950 27950 27950 3
309 20250219 143900 1358066150 27900 27900 27950 27900 75
310 20250219 143800 1355973600 27950 27950 27950 27950 29
311 20250219 143700 1355163050 27900 27900 27900 27900 148
312 20250219 143600 1351033850 27850 27850 27850 27850 0
313 20250219 143500 1351033850 27850 27900 27900 27850 125
314 20250219 143400 1347551750 27900 27900 27900 27900 70
315 20250219 143300 1345598750 27900 27850 27900 27850 7
316 20250219 143200 1345403500 27900 27850 27900 27850 745
317 20250219 143100 1324653750 27850 27800 27850 27800 119
318 20250219 143000 1321343500 27800 27800 27800 27800 49
319 20250219 142900 1319981300 27800 27850 27850 27800 22
320 20250219 142800 1319369400 27850 27850 27850 27850 22
321 20250219 142700 1318756700 27850 27850 27850 27850 30
322 20250219 142600 1317921200 27800 27800 27800 27800 59
323 20250219 142500 1316281000 27800 27850 27850 27800 49
324 20250219 142400 1314918750 27850 27850 27850 27850 36
325 20250219 142300 1313916150 27800 27800 27850 27800 11
326 20250219 142200 1313610050 27800 27850 27850 27800 179
327 20250219 142100 1308625500 27850 27850 27850 27850 7
328 20250219 142000 1308430550 27850 27800 27850 27800 177
329 20250219 141900 1303508500 27850 27800 27850 27800 28
330 20250219 141800 1302730050 27800 27850 27850 27800 14
331 20250219 141700 1302340600 27850 27800 27850 27800 136
332 20250219 141600 1298558000 27800 27800 27800 27800 373
333 20250219 141500 1288188600 27850 27850 27850 27850 6
334 20250219 141400 1288021500 27850 27850 27850 27850 22
335 20250219 141300 1287408800 27850 27800 27850 27800 100
336 20250219 141200 1284626650 27800 27850 27850 27800 77
337 20250219 141100 1282485750 27800 27850 27850 27800 42
338 20250219 141000 1281317200 27850 27850 27850 27850 53
339 20250219 140900 1279841150 27800 27800 27800 27800 37
340 20250219 140800 1278812550 27800 27800 27800 27800 49
341 20250219 140700 1277450350 27850 27850 27850 27850 4
342 20250219 140600 1277338950 27800 27850 27850 27800 146
343 20250219 140500 1273277800 27850 27850 27850 27850 2
344 20250219 140400 1273222100 27800 27850 27850 27800 32
345 20250219 140300 1272332450 27800 27750 27800 27750 88
346 20250219 140200 1269886600 27750 27850 27850 27750 367
347 20250219 140100 1259685750 27850 27850 27850 27850 9
348 20250219 140000 1259435100 27850 27800 27850 27800 87
349 20250219 135900 1257015900 27800 27750 27800 27750 126
350 20250219 135800 1253516700 27750 27700 27750 27700 490
351 20250219 135700 1239941500 27650 27650 27650 27650 0
352 20250219 135600 1239941500 27650 27700 27700 27650 90
353 20250219 135500 1237451450 27700 27650 27700 27650 248
354 20250219 135400 1230589850 27650 27650 27700 27650 22
355 20250219 135300 1229981250 27650 27650 27650 27650 12
356 20250219 135200 1229649450 27700 27700 27700 27700 35
357 20250219 135100 1228679950 27700 27700 27700 27700 18
358 20250219 135000 1228181350 27700 27650 27700 27600 245
359 20250219 134900 1221406250 27600 27650 27650 27600 118
360 20250219 134800 1218143650 27650 27600 27650 27600 2
361 20250219 134700 1218088400 27600 27650 27650 27600 16
362 20250219 134600 1217646050 27600 27650 27650 27600 91
363 20250219 134500 1215133000 27600 27600 27600 27600 1
364 20250219 134400 1215105400 27600 27600 27600 27600 49
365 20250219 134300 1213753000 27600 27650 27650 27600 19
366 20250219 134200 1213228300 27650 27600 27650 27600 31
367 20250219 134100 1212371200 27600 27600 27600 27600 50
368 20250219 134000 1210991200 27600 27600 27600 27600 2
369 20250219 133900 1210936000 27600 27650 27650 27600 60
370 20250219 133800 1209278550 27600 27600 27600 27600 2
371 20250219 133700 1209223350 27600 27600 27600 27600 49
372 20250219 133600 1207870950 27600 27600 27600 27600 12
373 20250219 133500 1207539750 27600 27650 27650 27600 30
374 20250219 133400 1206710300 27650 27600 27650 27600 3
375 20250219 133300 1206627450 27600 27600 27600 27600 69
376 20250219 133200 1204723050 27600 27600 27600 27550 314
377 20250219 133100 1196056750 27550 27550 27550 27550 50
378 20250219 133000 1194679250 27550 27550 27550 27550 1
379 20250219 132900 1194651700 27550 27600 27600 27550 14
380 20250219 132800 1194265950 27600 27550 27600 27550 41
381 20250219 132700 1193134450 27600 27550 27600 27550 286
382 20250219 132600 1185244150 27550 27550 27550 27550 12
383 20250219 132500 1184913550 27550 27600 27600 27550 163
384 20250219 132400 1180421450 27550 27550 27550 27550 20
385 20250219 132300 1179870450 27550 27550 27550 27550 59
386 20250219 132200 1178245000 27550 27550 27550 27550 0
387 20250219 132100 1178245000 27550 27550 27600 27550 78
388 20250219 132000 1176094650 27550 27550 27550 27550 69
389 20250219 131900 1174193700 27550 27550 27550 27550 178
390 20250219 131800 1169289800 27600 27600 27600 27600 29
391 20250219 131700 1168489400 27550 27550 27550 27550 48
392 20250219 131600 1167167000 27550 27550 27550 27550 111
393 20250219 131500 1164108950 27600 27600 27600 27600 1
394 20250219 131400 1164081350 27600 27550 27600 27550 36
395 20250219 131300 1163087800 27550 27550 27550 27550 83
396 20250219 131200 1160801150 27550 27550 27550 27550 247
397 20250219 131100 1153996300 27550 27550 27550 27550 35
398 20250219 131000 1153032050 27500 27500 27550 27500 22
399 20250219 130900 1152426600 27550 27550 27550 27550 7
400 20250219 130800 1152233750 27550 27550 27550 27550 39
401 20250219 130700 1151159300 27550 27550 27550 27500 94
402 20250219 130600 1148570200 27550 27550 27550 27550 360
403 20250219 130500 1138652200 27550 27550 27550 27550 48
404 20250219 130400 1137329800 27550 27600 27600 27550 46
405 20250219 130300 1136060750 27550 27600 27600 27550 6
406 20250219 130200 1135895200 27600 27600 27600 27600 5
407 20250219 130100 1135757200 27600 27600 27600 27600 90
408 20250219 130000 1133273200 27600 27550 27600 27550 66
409 20250219 125900 1131453400 27550 27550 27550 27550 48
410 20250219 125800 1130131000 27550 27600 27600 27550 10
411 20250219 125700 1129855200 27600 27550 27600 27550 175
412 20250219 125600 1125032500 27550 27550 27550 27550 115
413 20250219 125500 1121864250 27550 27550 27550 27550 109
414 20250219 125400 1118861300 27550 27550 27550 27550 166
415 20250219 125300 1114288000 27600 27550 27600 27550 36
416 20250219 125200 1113294450 27550 27550 27550 27550 5
417 20250219 125100 1113156700 27550 27550 27550 27550 71
418 20250219 125000 1111200650 27550 27550 27600 27550 93
419 20250219 124900 1108637050 27550 27550 27550 27550 0
420 20250219 124800 1108637050 27550 27600 27600 27550 68
421 20250219 124700 1106763600 27600 27600 27600 27600 6
422 20250219 124600 1106598000 27600 27600 27600 27550 35
423 20250219 124500 1105632250 27550 27550 27550 27550 0
424 20250219 124400 1105632250 27550 27600 27600 27550 27
425 20250219 124300 1104887900 27600 27550 27600 27550 37
426 20250219 124200 1103867150 27550 27550 27550 27550 53
427 20250219 124100 1102407000 27550 27550 27550 27550 0
428 20250219 124000 1102407000 27550 27550 27550 27550 15
429 20250219 123900 1101993750 27600 27550 27600 27550 30
430 20250219 123800 1101165800 27550 27550 27550 27550 78
431 20250219 123700 1099016900 27550 27550 27550 27550 12
432 20250219 123600 1098686300 27550 27550 27600 27550 81
433 20250219 123500 1096453350 27550 27550 27550 27550 35
434 20250219 123400 1095489100 27500 27500 27550 27500 33
435 20250219 123300 1094580800 27500 27500 27500 27500 7
436 20250219 123200 1094388300 27550 27550 27550 27550 290
437 20250219 123100 1086398800 27550 27550 27550 27550 308
438 20250219 123000 1077913400 27600 27600 27600 27600 3
439 20250219 122900 1077830600 27600 27550 27600 27550 59
440 20250219 122800 1076203600 27550 27600 27600 27550 119
441 20250219 122700 1072920650 27600 27600 27600 27600 20
442 20250219 122600 1072368650 27600 27600 27600 27600 1
443 20250219 122500 1072341050 27650 27600 27650 27600 524
444 20250219 122400 1057877200 27650 27650 27650 27650 0
445 20250219 122300 1057877200 27650 27600 27650 27600 16
446 20250219 122200 1057435100 27600 27650 27650 27600 79
447 20250219 122100 1055253300 27600 27600 27600 27600 17
448 20250219 122000 1054784100 27600 27600 27600 27600 48
449 20250219 121900 1053459300 27600 27600 27600 27600 5
450 20250219 121800 1053321300 27650 27600 27650 27600 88
451 20250219 121700 1050891050 27600 27600 27600 27600 5
452 20250219 121600 1050753050 27600 27650 27650 27600 14
453 20250219 121500 1050366500 27650 27600 27650 27600 59
454 20250219 121400 1048736000 27600 27600 27600 27600 1
455 20250219 121300 1048708400 27650 27600 27650 27600 6
456 20250219 121200 1048542750 27650 27650 27650 27650 31
457 20250219 121100 1047685600 27700 27550 27700 27550 1271
458 20250219 121000 1012616650 27500 27500 27500 27500 2
459 20250219 120900 1012561650 27500 27550 27550 27500 15
460 20250219 120800 1012148650 27550 27500 27550 27500 39
461 20250219 120700 1011074750 27500 27550 27550 27500 41
462 20250219 120600 1009945450 27500 27500 27550 27500 63
463 20250219 120500 1008211650 27500 27500 27500 27500 24
464 20250219 120400 1007551650 27500 27500 27550 27500 51
465 20250219 120300 1006147700 27500 27500 27500 27500 0
466 20250219 120200 1006147700 27500 27500 27500 27500 57
467 20250219 120100 1004580200 27550 27550 27550 27500 239
468 20250219 120000 998000750 27500 27500 27500 27500 78
469 20250219 115900 995855750 27500 27500 27500 27500 0
470 20250219 115800 995855750 27500 27550 27550 27500 46
471 20250219 115700 994589300 27500 27500 27500 27500 0
472 20250219 115600 994589300 27500 27500 27500 27500 5
473 20250219 115500 994451800 27500 27500 27500 27500 12
474 20250219 115400 994121800 27500 27500 27550 27500 34
475 20250219 115300 993185400 27500 27500 27500 27500 0
476 20250219 115200 993185400 27500 27500 27500 27500 37
477 20250219 115100 992167900 27550 27550 27550 27550 29
478 20250219 115000 991368950 27500 27500 27500 27500 45
479 20250219 114900 990131450 27500 27500 27500 27500 12
480 20250219 114800 989801450 27500 27550 27550 27500 10
481 20250219 114700 989526200 27550 27550 27550 27550 28
482 20250219 114600 988754800 27500 27500 27500 27500 5
483 20250219 114500 988617300 27500 27500 27500 27500 13
484 20250219 114400 988259800 27500 27550 27550 27500 34
485 20250219 114300 987323350 27500 27500 27500 27500 1
486 20250219 114200 987295850 27500 27500 27550 27500 21
487 20250219 114100 986718150 27500 27500 27500 27500 0
488 20250219 114000 986718150 27500 27500 27550 27500 46
489 20250219 113900 985451600 27500 27500 27500 27500 16
490 20250219 113800 985011600 27550 27550 27550 27550 4
491 20250219 113700 984901400 27500 27550 27550 27500 66
492 20250219 113600 983083400 27550 27550 27550 27550 14
493 20250219 113500 982697700 27550 27550 27550 27550 15
494 20250219 113400 982284450 27600 27550 27600 27550 21
495 20250219 113300 981705850 27600 27550 27600 27500 37
496 20250219 113200 980686450 27550 27550 27550 27550 337
497 20250219 113100 971402100 27550 27550 27550 27550 282
498 20250219 113000 963633000 27600 27600 27600 27600 29
499 20250219 112900 962832600 27550 27550 27550 27550 16
500 20250219 112800 962391800 27600 27600 27600 27600 0
501 20250219 112700 962391800 27600 27600 27600 27600 243
502 20250219 112600 955685000 27650 27650 27650 27650 28
503 20250219 112500 954910800 27600 27600 27600 27600 16
504 20250219 112400 954469200 27600 27600 27600 27600 0
505 20250219 112300 954469200 27600 27650 27650 27600 50
506 20250219 112200 953087500 27650 27650 27650 27650 0
507 20250219 112100 953087500 27650 27600 27650 27600 6
508 20250219 112000 952921850 27600 27600 27600 27600 24
509 20250219 111900 952259450 27550 27600 27600 27550 50
510 20250219 111800 950880300 27600 27600 27600 27600 3
511 20250219 111700 950797500 27550 27550 27550 27550 5
512 20250219 111600 950659750 27600 27600 27600 27600 38
513 20250219 111500 949610950 27550 27550 27550 27550 17
514 20250219 111400 949142600 27550 27600 27600 27550 151
515 20250219 111300 944975550 27600 27700 27700 27600 325
516 20250219 111200 935976350 27750 27700 27750 27700 93
517 20250219 111100 933398850 27750 27700 27750 27700 172
518 20250219 111000 928629450 27700 27700 27750 27700 85
519 20250219 110900 926274000 27700 27750 27750 27700 49
520 20250219 110800 924915250 27750 27700 27750 27700 92
521 20250219 110700 922364950 27750 27750 27750 27750 2
522 20250219 110600 922309450 27700 27700 27700 27700 67
523 20250219 110500 920453550 27750 27750 27750 27750 31
524 20250219 110400 919593300 27700 27750 27750 27700 17
525 20250219 110300 919122350 27750 27700 27750 27700 55
526 20250219 110200 917598550 27700 27750 27750 27700 45
527 20250219 110100 916350600 27700 27700 27750 27700 65
528 20250219 110000 914549350 27700 27700 27700 27700 18
529 20250219 105900 914050750 27750 27750 27750 27750 13
530 20250219 105800 913690000 27750 27650 27750 27650 481
531 20250219 105700 900370950 27600 27600 27600 27600 0
532 20250219 105600 900370950 27600 27650 27650 27600 18
533 20250219 105500 899874100 27650 27650 27650 27650 29
534 20250219 105400 899072250 27600 27650 27650 27600 17
535 20250219 105300 898602950 27650 27600 27650 27600 15
536 20250219 105200 898188750 27600 27650 27650 27600 9
537 20250219 105100 897940150 27650 27650 27650 27600 317
538 20250219 105000 889175850 27650 27650 27700 27650 17
539 20250219 104900 888705400 27650 27650 27650 27650 11
540 20250219 104800 888401250 27650 27700 27700 27650 39
541 20250219 104700 887321450 27650 27650 27650 27650 29
542 20250219 104600 886519600 27700 27600 27700 27600 623
543 20250219 104500 869266300 27600 27600 27600 27600 20
544 20250219 104400 868714300 27600 27500 27600 27500 289
545 20250219 104300 860751850 27450 27450 27500 27450 153
546 20250219 104200 856549400 27500 27500 27500 27500 7
547 20250219 104100 856356900 27500 27450 27500 27450 36
548 20250219 104000 855367150 27500 27500 27500 27450 702
549 20250219 103900 836089050 27500 27500 27500 27500 221
550 20250219 103800 830011550 27450 27500 27500 27450 109
551 20250219 103700 827014400 27500 27500 27550 27450 220
552 20250219 103600 820963300 27550 27550 27550 27550 0
553 20250219 103500 820963300 27550 27550 27550 27550 115
554 20250219 103400 817795050 27600 27600 27600 27600 39
555 20250219 103300 816718650 27550 27550 27550 27550 17
556 20250219 103200 816250300 27550 27550 27550 27550 55
557 20250219 103100 814735050 27600 27500 27600 27500 92
558 20250219 103000 812201000 27600 27500 27600 27500 40
559 20250219 102900 811098200 27500 27550 27550 27500 40
560 20250219 102800 809996450 27550 27550 27550 27550 0
561 20250219 102700 809996450 27550 27500 27550 27500 87
562 20250219 102600 807602300 27500 27500 27500 27500 148
563 20250219 102500 803532300 27500 27550 27550 27500 69
564 20250219 102400 801634100 27550 27550 27550 27550 80
565 20250219 102300 799430100 27600 27550 27600 27550 288
566 20250219 102200 791494300 27600 27550 27650 27550 830
567 20250219 102100 768625300 27600 27600 27600 27550 36
568 20250219 102000 767632450 27650 27600 27650 27600 53
569 20250219 101900 766168200 27650 27650 27650 27650 746
570 20250219 101800 745541300 27650 27700 27700 27650 168
571 20250219 101700 740889500 27650 27700 27700 27650 42
572 20250219 101600 739726650 27650 27550 27650 27550 424
573 20250219 101500 728023700 27550 27550 27550 27550 19
574 20250219 101400 727500250 27550 27550 27550 27550 66
575 20250219 101300 725681950 27600 27600 27600 27600 30
576 20250219 101200 724853950 27550 27550 27550 27550 155
577 20250219 101100 720583700 27550 27500 27550 27500 25
578 20250219 101000 719895200 27500 27500 27550 27500 75
579 20250219 100900 717831300 27500 27500 27500 27500 100
580 20250219 100800 715081300 27550 27500 27550 27500 81
581 20250219 100700 712853500 27500 27550 27550 27500 99
582 20250219 100600 710130700 27550 27550 27600 27550 64
583 20250219 100500 708365950 27600 27550 27600 27500 121
584 20250219 100400 705035150 27550 27550 27550 27550 54
585 20250219 100300 703547450 27550 27600 27600 27550 78
586 20250219 100200 701397150 27550 27600 27650 27550 120
587 20250219 100100 698085400 27650 27600 27650 27600 23
588 20250219 100000 697450550 27600 27500 27600 27500 134
589 20250219 095900 693752250 27550 27550 27600 27550 79
590 20250219 095800 691574350 27550 27600 27600 27550 112
591 20250219 095700 688486300 27600 27700 27700 27600 161
592 20250219 095600 684035300 27700 27750 27750 27700 33
593 20250219 095500 683119800 27700 27700 27700 27700 44
594 20250219 095400 681901000 27700 27750 27750 27700 220
595 20250219 095300 675806500 27750 27750 27750 27750 46
596 20250219 095200 674530000 27800 27700 27800 27650 177
597 20250219 095100 669624900 27650 27650 27650 27650 5
598 20250219 095000 669486650 27650 27650 27650 27650 10
599 20250219 094900 669210150 27700 27700 27700 27650 222
600 20250219 094800 663062050 27750 27800 27800 27750 32
601 20250219 094700 662174000 27800 27850 27900 27800 349
602 20250219 094600 652456350 27850 27850 27850 27850 36
603 20250219 094500 651453750 27850 27800 27850 27800 106
604 20250219 094400 648505400 27800 27850 27850 27800 260
605 20250219 094300 641274400 27850 27850 27850 27800 120
606 20250219 094200 637932650 27850 27850 27850 27850 28
607 20250219 094100 637152850 27800 27750 27800 27750 167
608 20250219 094000 632516850 27700 27700 27700 27700 73
609 20250219 093900 630494750 27700 27750 27750 27700 130
610 20250219 093800 626892500 27800 27800 27800 27800 254
611 20250219 093700 619831300 27850 27850 27850 27850 8
612 20250219 093600 619608500 27850 27900 27900 27800 206
613 20250219 093500 613868500 27900 27900 27950 27900 143
614 20250219 093400 609878700 27850 27850 27850 27850 84
615 20250219 093300 607539300 27850 27850 27850 27800 203
616 20250219 093200 601893550 27850 27850 27850 27850 51
617 20250219 093100 600473200 27850 27900 27900 27850 174
618 20250219 093000 595618850 27900 27800 27900 27800 369
619 20250219 092900 585360250 27750 27800 27800 27750 26
620 20250219 092800 584637700 27800 27750 27800 27600 449
621 20250219 092700 572176300 27650 27800 27800 27550 244
622 20250219 092600 565433250 27800 27800 27850 27800 238
623 20250219 092500 558815550 27850 27850 27850 27850 1
624 20250219 092400 558787700 27850 27850 27850 27800 58
625 20250219 092300 557172750 27850 27850 27850 27850 100
626 20250219 092200 554387750 27850 27600 27850 27600 306
627 20250219 092100 545920000 27800 27850 27900 27550 2131
628 20250219 092000 486726150 27900 27900 27950 27900 588
629 20250219 091900 470320800 27950 28050 28050 27950 120
630 20250219 091800 466961250 28000 28000 28100 28000 23
631 20250219 091700 466317050 28000 28050 28050 28000 61
632 20250219 091600 464606850 28050 28200 28200 28050 1134
633 20250219 091500 432739300 28200 28150 28250 28150 80
634 20250219 091400 430483700 28200 28200 28200 28150 83
635 20250219 091300 428144050 28150 28250 28250 28150 784
636 20250219 091200 406070450 28150 28450 28450 28150 1105
637 20250219 091100 374775250 28450 28500 28500 28450 189
638 20250219 091000 369395300 28450 28500 28550 28450 253
639 20250219 090900 362176300 28550 28500 28550 28350 329
640 20250219 090800 352808050 28500 28600 28650 28500 424
641 20250219 090700 340686300 28500 28750 28750 28500 356
642 20250219 090600 330492750 28800 28850 28850 28600 992
643 20250219 090500 302020350 28850 28900 28900 28850 660
644 20250219 090400 282946600 28750 28950 29000 28750 1575
645 20250219 090300 237332800 29000 28750 29000 28750 965
646 20250219 090200 209437550 28750 28750 29000 28650 3684
647 20250219 090100 103162750 28750 28300 28750 28300 3126
648 20250219 090000 13789750 28300 28250 28350 28250 488

1
064960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,19090,14623136,495385500,379470379200,0.13
20250214,17758,14623136,463483800,381663849600,0.12
20250213,10420,14623136,286029000,401405083200,0.07
20250212,14846,14623136,395645900,389706574400,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 19090 14623136 495385500 379470379200 0.13
3 20250214 17758 14623136 463483800 381663849600 0.12
4 20250213 10420 14623136 286029000 401405083200 0.07
5 20250212 14846 14623136 395645900 389706574400 0.10