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

661
081660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195900,6713406050,38000,38000,38000,38000,4328
20250219,195800,6713406050,38000,38000,38000,38000,0
20250219,195700,6713406050,38000,38000,38000,38000,0
20250219,195600,6713406050,38000,38000,38000,38000,0
20250219,195500,6713406050,38000,38000,38000,38000,0
20250219,195400,6713406050,38000,38000,38000,38000,0
20250219,195300,6713406050,38000,38000,38000,38000,0
20250219,195200,6713406050,38000,38000,38000,38000,0
20250219,195100,6713406050,38000,38000,38000,38000,0
20250219,195000,6713406050,38000,38000,38000,38000,0
20250219,194900,6713406050,38000,38000,38000,38000,0
20250219,194800,6713406050,38000,38000,38000,38000,0
20250219,194700,6713406050,38000,38000,38000,38000,0
20250219,194600,6713406050,38000,38000,38000,38000,0
20250219,194500,6713406050,38000,38000,38000,38000,0
20250219,194400,6713406050,38000,38000,38000,38000,0
20250219,194300,6713406050,38000,38000,38000,38000,0
20250219,194200,6713406050,38000,38000,38000,38000,0
20250219,194100,6713406050,38000,38000,38000,38000,0
20250219,194000,6713406050,38000,38000,38000,38000,0
20250219,193900,6713406050,38000,38000,38000,38000,0
20250219,193800,6713406050,38000,38000,38000,38000,0
20250219,193700,6713406050,38000,38000,38000,38000,0
20250219,193600,6713406050,38000,38000,38000,38000,0
20250219,193500,6713406050,38000,38000,38000,38000,0
20250219,193400,6713406050,38000,38000,38000,38000,0
20250219,193300,6713406050,38000,38000,38000,38000,0
20250219,193200,6713406050,38000,38000,38000,38000,0
20250219,193100,6713406050,38000,38000,38000,38000,0
20250219,193000,6713406050,38000,38000,38000,38000,0
20250219,192900,6713406050,38000,38000,38000,38000,4328
20250219,192800,6713406050,38000,38000,38000,38000,0
20250219,192700,6713406050,38000,38000,38000,38000,0
20250219,192600,6713406050,38000,38000,38000,38000,0
20250219,192500,6713406050,38000,38000,38000,38000,0
20250219,192400,6713406050,38000,38000,38000,38000,0
20250219,192300,6713406050,38000,38000,38000,38000,0
20250219,192200,6713406050,38000,38000,38000,38000,0
20250219,192100,6713406050,38000,38000,38000,38000,0
20250219,192000,6713406050,38000,38000,38000,38000,0
20250219,191900,6713406050,38000,38000,38000,38000,0
20250219,191800,6713406050,38000,38000,38000,38000,0
20250219,191700,6713406050,38000,38000,38000,38000,0
20250219,191600,6713406050,38000,38000,38000,38000,0
20250219,191500,6713406050,38000,38000,38000,38000,0
20250219,191400,6713406050,38000,38000,38000,38000,0
20250219,191300,6713406050,38000,38000,38000,38000,0
20250219,191200,6713406050,38000,38000,38000,38000,0
20250219,191100,6713406050,38000,38000,38000,38000,0
20250219,191000,6713406050,38000,38000,38000,38000,0
20250219,190900,6713406050,38000,38000,38000,38000,0
20250219,190800,6713406050,38000,38000,38000,38000,0
20250219,190700,6713406050,38000,38000,38000,38000,0
20250219,190600,6713406050,38000,38000,38000,38000,0
20250219,190500,6713406050,38000,38000,38000,38000,0
20250219,190400,6713406050,38000,38000,38000,38000,0
20250219,190300,6713406050,38000,38000,38000,38000,0
20250219,190200,6713406050,38000,38000,38000,38000,0
20250219,190100,6713406050,38000,38000,38000,38000,0
20250219,190000,6713406050,38000,38000,38000,38000,0
20250219,185900,6713406050,38000,38000,38000,38000,4328
20250219,185800,6713406050,38000,38000,38000,38000,0
20250219,185700,6713406050,38000,38000,38000,38000,0
20250219,185600,6713406050,38000,38000,38000,38000,0
20250219,185500,6713406050,38000,38000,38000,38000,0
20250219,185400,6713406050,38000,38000,38000,38000,0
20250219,185300,6713406050,38000,38000,38000,38000,0
20250219,185200,6713406050,38000,38000,38000,38000,0
20250219,185100,6713406050,38000,38000,38000,38000,0
20250219,185000,6713406050,38000,38000,38000,38000,0
20250219,184900,6713406050,38000,38000,38000,38000,0
20250219,184800,6713406050,38000,38000,38000,38000,0
20250219,184700,6713406050,38000,38000,38000,38000,0
20250219,184600,6713406050,38000,38000,38000,38000,0
20250219,184500,6713406050,38000,38000,38000,38000,0
20250219,184400,6713406050,38000,38000,38000,38000,0
20250219,184300,6713406050,38000,38000,38000,38000,0
20250219,184200,6713406050,38000,38000,38000,38000,0
20250219,184100,6713406050,38000,38000,38000,38000,0
20250219,184000,6713406050,38000,38000,38000,38000,0
20250219,183900,6713406050,38000,38000,38000,38000,0
20250219,183800,6713406050,38000,38000,38000,38000,0
20250219,183700,6713406050,38000,38000,38000,38000,0
20250219,183600,6713406050,38000,38000,38000,38000,0
20250219,183500,6713406050,38000,38000,38000,38000,0
20250219,183400,6713406050,38000,38000,38000,38000,0
20250219,183300,6713406050,38000,38000,38000,38000,0
20250219,183200,6713406050,38000,38000,38000,38000,0
20250219,183100,6713406050,38000,38000,38000,38000,0
20250219,183000,6713406050,38000,38000,38000,38000,0
20250219,182900,6713406050,38000,38000,38000,38000,4328
20250219,182800,6713406050,38000,38000,38000,38000,0
20250219,182700,6713406050,38000,38000,38000,38000,0
20250219,182600,6713406050,38000,38000,38000,38000,0
20250219,182500,6713406050,38000,38000,38000,38000,0
20250219,182400,6713406050,38000,38000,38000,38000,0
20250219,182300,6713406050,38000,38000,38000,38000,0
20250219,182200,6713406050,38000,38000,38000,38000,0
20250219,182100,6713406050,38000,38000,38000,38000,0
20250219,182000,6713406050,38000,38000,38000,38000,0
20250219,181900,6713406050,38000,38000,38000,38000,0
20250219,181800,6713406050,38000,38000,38000,38000,0
20250219,181700,6713406050,38000,38000,38000,38000,0
20250219,181600,6713406050,38000,38000,38000,38000,0
20250219,181500,6713406050,38000,38000,38000,38000,0
20250219,181400,6713406050,38000,38000,38000,38000,0
20250219,181300,6713406050,38000,38000,38000,38000,0
20250219,181200,6713406050,38000,38000,38000,38000,0
20250219,181100,6713406050,38000,38000,38000,38000,0
20250219,181000,6713406050,38000,38000,38000,38000,0
20250219,180900,6713406050,38000,38000,38000,38000,0
20250219,180800,6713406050,38000,38000,38000,38000,0
20250219,180700,6713406050,38000,38000,38000,38000,0
20250219,180600,6713406050,38000,38000,38000,38000,0
20250219,180500,6713406050,38000,38000,38000,38000,0
20250219,180400,6713406050,38000,38000,38000,38000,0
20250219,180300,6713406050,38000,38000,38000,38000,0
20250219,180200,6713406050,38000,38000,38000,38000,0
20250219,180100,6713406050,38000,38000,38000,38000,0
20250219,180000,6713406050,38000,38000,38000,38000,0
20250219,175900,6713406050,38000,38000,38000,38000,4328
20250219,175800,6713406050,38000,38000,38000,38000,0
20250219,175700,6713406050,38000,38000,38000,38000,0
20250219,175600,6713406050,38000,38000,38000,38000,0
20250219,175500,6713406050,38000,38000,38000,38000,0
20250219,175400,6713406050,38000,38000,38000,38000,0
20250219,175300,6713406050,38000,38000,38000,38000,0
20250219,175200,6713406050,38000,38000,38000,38000,0
20250219,175100,6713406050,38000,38000,38000,38000,0
20250219,175000,6713406050,38000,38000,38000,38000,0
20250219,174900,6713406050,38000,38000,38000,38000,0
20250219,174800,6713406050,38000,38000,38000,38000,0
20250219,174700,6713406050,38000,38000,38000,38000,0
20250219,174600,6713406050,38000,38000,38000,38000,0
20250219,174500,6713406050,38000,38000,38000,38000,0
20250219,174400,6713406050,38000,38000,38000,38000,0
20250219,174300,6713406050,38000,38000,38000,38000,0
20250219,174200,6713406050,38000,38000,38000,38000,0
20250219,174100,6713406050,38000,38000,38000,38000,0
20250219,174000,6713406050,38000,38000,38000,38000,0
20250219,173900,6713406050,38000,38000,38000,38000,0
20250219,173800,6713406050,38000,38000,38000,38000,0
20250219,173700,6713406050,38000,38000,38000,38000,0
20250219,173600,6713406050,38000,38000,38000,38000,0
20250219,173500,6713406050,38000,38000,38000,38000,0
20250219,173400,6713406050,38000,38000,38000,38000,0
20250219,173300,6713406050,38000,38000,38000,38000,0
20250219,173200,6713406050,38000,38000,38000,38000,0
20250219,173100,6713406050,38000,38000,38000,38000,0
20250219,173000,6713406050,38000,38000,38000,38000,0
20250219,172900,6713406050,38000,38000,38000,38000,4328
20250219,172800,6713406050,38000,38000,38000,38000,0
20250219,172700,6713406050,38000,38000,38000,38000,0
20250219,172600,6713406050,38000,38000,38000,38000,0
20250219,172500,6713406050,38000,38000,38000,38000,0
20250219,172400,6713406050,38000,38000,38000,38000,0
20250219,172300,6713406050,38000,38000,38000,38000,0
20250219,172200,6713406050,38000,38000,38000,38000,0
20250219,172100,6713406050,38000,38000,38000,38000,0
20250219,172000,6713406050,38000,38000,38000,38000,0
20250219,171900,6713406050,38000,38000,38000,38000,0
20250219,171800,6713406050,38000,38000,38000,38000,0
20250219,171700,6713406050,38000,38000,38000,38000,0
20250219,171600,6713406050,38000,38000,38000,38000,0
20250219,171500,6713406050,38000,38000,38000,38000,0
20250219,171400,6713406050,38000,38000,38000,38000,0
20250219,171300,6713406050,38000,38000,38000,38000,0
20250219,171200,6713406050,38000,38000,38000,38000,0
20250219,171100,6713406050,38000,38000,38000,38000,0
20250219,171000,6713406050,38000,38000,38000,38000,0
20250219,170900,6713406050,38000,38000,38000,38000,0
20250219,170800,6713406050,38000,38000,38000,38000,0
20250219,170700,6713406050,38000,38000,38000,38000,0
20250219,170600,6713406050,38000,38000,38000,38000,0
20250219,170500,6713406050,38000,38000,38000,38000,0
20250219,170400,6713406050,38000,38000,38000,38000,0
20250219,170300,6713406050,38000,38000,38000,38000,0
20250219,170200,6713406050,38000,38000,38000,38000,0
20250219,170100,6713406050,38000,38000,38000,38000,0
20250219,170000,6713406050,38000,38000,38000,38000,0
20250219,165900,6713406050,38000,38000,38000,38000,4328
20250219,165800,6713406050,38000,38000,38000,38000,0
20250219,165700,6713406050,38000,38000,38000,38000,0
20250219,165600,6713406050,38000,38000,38000,38000,0
20250219,165500,6713406050,38000,38000,38000,38000,0
20250219,165400,6713406050,38000,38000,38000,38000,0
20250219,165300,6713406050,38000,38000,38000,38000,0
20250219,165200,6713406050,38000,38000,38000,38000,0
20250219,165100,6713406050,38000,38000,38000,38000,0
20250219,165000,6713406050,38000,38000,38000,38000,0
20250219,164900,6713406050,38000,38000,38000,38000,0
20250219,164800,6713406050,38000,38000,38000,38000,0
20250219,164700,6713406050,38000,38000,38000,38000,0
20250219,164600,6713406050,38000,38000,38000,38000,0
20250219,164500,6713406050,38000,38000,38000,38000,0
20250219,164400,6713406050,38000,38000,38000,38000,0
20250219,164300,6713406050,38000,38000,38000,38000,0
20250219,164200,6713406050,38000,38000,38000,38000,0
20250219,164100,6713406050,38000,38000,38000,38000,0
20250219,164000,6713406050,38000,38000,38000,38000,0
20250219,163900,6713406050,38000,38000,38000,38000,0
20250219,163800,6713406050,38000,38000,38000,38000,0
20250219,163700,6713406050,38000,38000,38000,38000,0
20250219,163600,6713406050,38000,38000,38000,38000,0
20250219,163500,6713406050,38000,38000,38000,38000,0
20250219,163400,6713406050,38000,38000,38000,38000,0
20250219,163300,6713406050,38000,38000,38000,38000,0
20250219,163200,6713406050,38000,38000,38000,38000,0
20250219,163100,6713406050,38000,38000,38000,38000,0
20250219,163000,6713406050,38000,38000,38000,38000,0
20250219,162900,6713406050,38000,38000,38000,38000,4328
20250219,162800,6713406050,38000,38000,38000,38000,0
20250219,162700,6713406050,38000,38000,38000,38000,0
20250219,162600,6713406050,38000,38000,38000,38000,0
20250219,162500,6713406050,38000,38000,38000,38000,0
20250219,162400,6713406050,38000,38000,38000,38000,0
20250219,162300,6713406050,38000,38000,38000,38000,0
20250219,162200,6713406050,38000,38000,38000,38000,0
20250219,162100,6713406050,38000,38000,38000,38000,0
20250219,162000,6713406050,38000,38000,38000,38000,0
20250219,161900,6713406050,38000,38000,38000,38000,0
20250219,161800,6713406050,38000,38000,38000,38000,0
20250219,161700,6713406050,38000,38000,38000,38000,0
20250219,161600,6713406050,38000,38000,38000,38000,0
20250219,161500,6713406050,38000,38000,38000,38000,0
20250219,161400,6713406050,38000,38000,38000,38000,0
20250219,161300,6713406050,38000,38000,38000,38000,0
20250219,161200,6713406050,38000,38000,38000,38000,0
20250219,161100,6713406050,38000,38000,38000,38000,0
20250219,161000,6713406050,38000,38000,38000,38000,0
20250219,160900,6713406050,38000,38000,38000,38000,0
20250219,160800,6713406050,38000,38000,38000,38000,0
20250219,160700,6713406050,38000,38000,38000,38000,0
20250219,160600,6713406050,38000,38000,38000,38000,0
20250219,160500,6713406050,38000,38000,38000,38000,0
20250219,160400,6713406050,38000,38000,38000,38000,0
20250219,160300,6713406050,38000,38000,38000,38000,0
20250219,160200,6713406050,38000,38000,38000,38000,0
20250219,160100,6713406050,38000,38000,38000,38000,0
20250219,160000,6713406050,38000,38000,38000,38000,0
20250219,155900,6713406050,38000,38000,38000,38000,4328
20250219,155800,6713406050,38000,38000,38000,38000,0
20250219,155700,6713406050,38000,38000,38000,38000,0
20250219,155600,6713406050,38000,38000,38000,38000,0
20250219,155500,6713406050,38000,38000,38000,38000,0
20250219,155400,6713406050,38000,38000,38000,38000,0
20250219,155300,6713406050,38000,38000,38000,38000,0
20250219,155200,6713406050,38000,38000,38000,38000,0
20250219,155100,6713406050,38000,38000,38000,38000,0
20250219,155000,6713406050,38000,38000,38000,38000,0
20250219,154900,6713406050,38000,38000,38000,38000,0
20250219,154800,6713406050,38000,38000,38000,38000,0
20250219,154700,6713406050,38000,38000,38000,38000,0
20250219,154600,6713406050,38000,38000,38000,38000,0
20250219,154500,6713406050,38000,38000,38000,38000,0
20250219,154400,6713406050,38000,38000,38000,38000,0
20250219,154300,6713406050,38000,38000,38000,38000,0
20250219,154200,6713406050,38000,38000,38000,38000,0
20250219,154100,6713406050,38000,38000,38000,38000,0
20250219,154000,6713406050,38000,38000,38000,38000,0
20250219,153900,6713406050,38000,38000,38000,38000,0
20250219,153800,6713406050,38000,38000,38000,38000,0
20250219,153700,6713406050,38000,38000,38000,38000,0
20250219,153600,6713406050,38000,38000,38000,38000,0
20250219,153500,6713406050,38000,38000,38000,38000,0
20250219,153400,6713406050,38000,38000,38000,38000,0
20250219,153300,6713406050,38000,38000,38000,38000,0
20250219,153200,6713406050,38000,38000,38000,38000,0
20250219,153100,6713406050,38000,38000,38000,38000,0
20250219,153000,6713406050,38000,38000,38000,38000,4328
20250219,152900,6548942050,38100,38100,38100,38100,0
20250219,152800,6548942050,38100,38100,38100,38100,0
20250219,152700,6548942050,38100,38100,38100,38100,0
20250219,152600,6548942050,38100,38100,38100,38100,0
20250219,152500,6548942050,38100,38100,38100,38100,0
20250219,152400,6548942050,38100,38100,38100,38100,0
20250219,152300,6548942050,38100,38100,38100,38100,0
20250219,152200,6548942050,38100,38100,38100,38100,0
20250219,152100,6548942050,38100,38100,38100,38100,0
20250219,152000,6548942050,38100,38100,38100,38100,0
20250219,151900,6548942050,38100,38050,38100,38050,769
20250219,151800,6519670050,38050,38050,38100,38050,615
20250219,151700,6496264100,38050,38050,38100,38050,748
20250219,151600,6467796250,38050,38050,38100,38000,970
20250219,151500,6430876450,38050,38100,38100,38050,432
20250219,151400,6414428100,38100,38050,38100,38050,819
20250219,151300,6383252900,38050,38050,38050,38050,629
20250219,151200,6359319450,38050,38100,38150,38050,823
20250219,151100,6327969450,38100,38100,38100,38100,790
20250219,151000,6297870450,38100,38100,38150,38100,667
20250219,150900,6272456550,38100,38100,38100,38100,651
20250219,150800,6247653450,38100,38100,38150,38100,384
20250219,150700,6233021750,38100,38100,38150,38100,173
20250219,150600,6226430150,38100,38100,38150,38100,325
20250219,150500,6214046500,38100,38100,38100,38100,220
20250219,150400,6205664500,38100,38100,38150,38100,165
20250219,150300,6199376650,38100,38100,38100,38100,184
20250219,150200,6192366250,38100,38100,38150,38100,240
20250219,150100,6183221050,38100,38100,38100,38100,144
20250219,150000,6177734650,38100,38100,38150,38100,245
20250219,145900,6168398950,38100,38100,38150,38100,499
20250219,145800,6149384750,38100,38150,38150,38100,338
20250219,145700,6136504850,38150,38100,38150,38100,536
20250219,145600,6116079150,38100,38100,38150,38100,579
20250219,145500,6094014800,38100,38050,38150,38050,433
20250219,145400,6077519750,38050,38100,38150,38050,565
20250219,145300,6056001600,38100,38150,38150,38100,429
20250219,145200,6039656450,38100,38100,38150,38100,369
20250219,145100,6025595450,38100,38050,38150,38050,480
20250219,145000,6007318200,38050,38100,38100,38050,528
20250219,144900,5987218000,38100,38100,38150,38100,432
20250219,144800,5970756500,38100,38100,38150,38100,361
20250219,144700,5957000200,38100,38100,38150,38100,506
20250219,144600,5937718500,38100,38100,38150,38100,521
20250219,144500,5917866450,38100,38100,38150,38100,457
20250219,144400,5900452400,38100,38100,38150,38100,408
20250219,144300,5884905450,38100,38100,38150,38100,554
20250219,144200,5863794900,38100,38100,38150,38100,416
20250219,144100,5847943200,38150,38050,38150,38050,373
20250219,144000,5833732850,38050,38050,38100,38050,471
20250219,143900,5815806400,38050,38050,38100,38050,479
20250219,143800,5797574250,38050,38100,38100,38050,534
20250219,143700,5777238900,38100,38100,38150,38100,235
20250219,143600,5768284400,38100,38100,38200,38100,468
20250219,143500,5750437400,38150,38050,38200,38050,412
20250219,143400,5734721250,38050,38100,38200,38050,1485
20250219,143300,5678085000,38100,38100,38150,38100,436
20250219,143200,5661471100,38100,38050,38150,38050,476
20250219,143100,5643332000,38050,38000,38100,38000,492
20250219,143000,5624609550,38000,38050,38100,38000,582
20250219,142900,5602471250,38050,38050,38100,38050,430
20250219,142800,5586107650,38050,38050,38050,38050,368
20250219,142700,5572105250,38050,38100,38100,38050,476
20250219,142600,5553980000,38100,38100,38150,38100,454
20250219,142500,5536681450,38100,38050,38150,38050,322
20250219,142400,5524415050,38050,38100,38100,38050,374
20250219,142300,5510182850,38050,38050,38100,38050,502
20250219,142200,5491077700,38050,38100,38150,38050,456
20250219,142100,5473717150,38100,38050,38150,38050,577
20250219,142000,5451733800,38050,38050,38100,38050,417
20250219,141900,5435853050,38050,38050,38150,38050,434
20250219,141800,5419320700,38050,38100,38150,38050,455
20250219,141700,5401995100,38100,38050,38150,38050,516
20250219,141600,5382333750,38050,38050,38100,38050,445
20250219,141500,5365400450,38050,38100,38150,38050,603
20250219,141400,5342424700,38100,38100,38150,38100,276
20250219,141300,5331905750,38100,38100,38150,38100,433
20250219,141200,5315406300,38100,38100,38150,38100,344
20250219,141100,5302296800,38100,38150,38150,38100,427
20250219,141000,5286026100,38100,38100,38150,38100,440
20250219,140900,5269259800,38100,38100,38150,38100,367
20250219,140800,5255275050,38100,38100,38150,38100,360
20250219,140700,5241555400,38100,38100,38200,38100,516
20250219,140600,5221877800,38100,38200,38350,38100,3822
20250219,140500,5075703050,38150,38200,38200,38150,283
20250219,140400,5064899500,38150,38150,38200,38150,355
20250219,140300,5051347350,38150,38200,38200,38150,419
20250219,140200,5035351950,38150,38150,38200,38150,255
20250219,140100,5025620450,38150,38150,38200,38150,287
20250219,140000,5014666750,38150,38150,38200,38150,286
20250219,135900,5003754800,38150,38150,38200,38150,280
20250219,135800,4993068300,38200,38200,38200,38150,240
20250219,135700,4983912000,38150,38150,38200,38150,395
20250219,135600,4968838200,38150,38150,38200,38150,169
20250219,135500,4962389900,38150,38200,38200,38150,1919
20250219,135400,4889109350,38200,38250,38300,38200,879
20250219,135300,4855495600,38250,38250,38300,38250,354
20250219,135200,4841950950,38250,38250,38300,38250,259
20250219,135100,4832039900,38300,38300,38300,38250,285
20250219,135000,4821136100,38250,38250,38300,38250,433
20250219,134900,4804565750,38250,38300,38300,38250,259
20250219,134800,4794649750,38300,38250,38300,38200,849
20250219,134700,4762178800,38250,38200,38250,38200,381
20250219,134600,4747613800,38250,38200,38250,38150,542
20250219,134500,4726906500,38200,38150,38200,38150,1647
20250219,134400,4663999100,38150,38150,38200,38150,440
20250219,134300,4647201450,38150,38150,38200,38150,192
20250219,134200,4639875650,38150,38150,38200,38150,330
20250219,134100,4627280250,38150,38150,38200,38150,172
20250219,134000,4620718300,38150,38200,38250,38150,631
20250219,133900,4596614100,38200,38200,38250,38200,194
20250219,133800,4589200050,38200,38200,38250,38200,199
20250219,133700,4581596050,38200,38200,38250,38200,248
20250219,133600,4572119250,38200,38250,38250,38200,625
20250219,133500,4548223850,38250,38250,38300,38200,1215
20250219,133400,4501757500,38250,38250,38300,38250,525
20250219,133300,4481671500,38250,38150,38300,38150,1177
20250219,133200,4436654900,38200,38200,38200,38150,365
20250219,133100,4422716100,38150,38150,38200,38150,562
20250219,133000,4401254950,38150,38200,38200,38150,481
20250219,132900,4382888900,38150,38150,38200,38150,537
20250219,132800,4362381950,38150,38150,38200,38150,340
20250219,132700,4349401900,38200,38200,38200,38150,311
20250219,132600,4337526450,38150,38150,38200,38150,311
20250219,132500,4325652550,38150,38150,38200,38150,319
20250219,132400,4313476150,38200,38200,38200,38150,315
20250219,132300,4301447400,38150,38150,38200,38150,227
20250219,132200,4292782850,38150,38150,38200,38150,344
20250219,132100,4279647250,38150,38200,38200,38150,317
20250219,132000,4267546000,38150,38150,38200,38150,303
20250219,131900,4255977800,38150,38150,38200,38150,259
20250219,131800,4246089550,38150,38200,38200,38150,548
20250219,131700,4225161250,38200,38150,38200,38150,200
20250219,131600,4217526900,38150,38150,38200,38150,120
20250219,131500,4212946800,38150,38150,38200,38150,206
20250219,131400,4205085550,38150,38100,38150,38100,300
20250219,131300,4193647200,38100,38100,38150,38100,149
20250219,131200,4187967050,38100,38100,38150,38100,202
20250219,131100,4180267250,38100,38150,38150,38100,501
20250219,131000,4161169300,38150,38150,38200,38150,339
20250219,130900,4148234250,38150,38200,38200,38100,1935
20250219,130800,4074343850,38150,38200,38200,38150,384
20250219,130700,4059683500,38150,38200,38200,38150,409
20250219,130600,4044065750,38150,38150,38200,38150,335
20250219,130500,4031276750,38150,38100,38200,38100,300
20250219,130400,4019825850,38150,38100,38150,38100,289
20250219,130300,4008808900,38100,38100,38150,38100,297
20250219,130200,3997485050,38100,38100,38150,38100,349
20250219,130100,3984176550,38100,38150,38150,38100,443
20250219,130000,3967285100,38150,38100,38150,38100,409
20250219,125900,3951686600,38150,38150,38150,38100,307
20250219,125800,3939977750,38100,38100,38150,38100,263
20250219,125700,3929953850,38100,38100,38150,38100,425
20250219,125600,3913745050,38100,38150,38150,38100,340
20250219,125500,3900777900,38100,38050,38100,38050,666
20250219,125400,3875410400,38050,38050,38100,38050,287
20250219,125300,3864482350,38100,38100,38100,38050,292
20250219,125200,3853361550,38050,38050,38100,38000,434
20250219,125100,3836850450,38000,38050,38050,38000,423
20250219,125000,3820759550,38000,38000,38050,38000,303
20250219,124900,3809235950,38000,38000,38050,38000,191
20250219,124800,3801974500,38000,38050,38050,38000,464
20250219,124700,3784326350,38050,38050,38100,38050,245
20250219,124600,3774997300,38050,38050,38100,38050,119
20250219,124500,3770468450,38050,38050,38100,38050,224
20250219,124400,3761940600,38050,38100,38100,38050,401
20250219,124300,3746671350,38100,38050,38150,38000,624
20250219,124200,3722903000,38000,38000,38050,38000,163
20250219,124100,3716705450,38000,38000,38050,38000,168
20250219,124000,3710320100,38050,38050,38050,38000,226
20250219,123900,3701725550,38000,37950,38050,37950,419
20250219,123800,3685803900,37950,37950,38000,37950,414
20250219,123700,3670080450,38000,38000,38000,37950,220
20250219,123600,3661726050,37950,38050,38050,37950,3028
20250219,123500,3546671650,38050,37950,38200,37950,9342
20250219,123400,3190592850,37950,37950,38000,37950,208
20250219,123300,3182696100,37950,38100,38100,37950,1479
20250219,123200,3126478450,38100,38050,38100,38050,237
20250219,123100,3117452700,38050,38050,38100,38050,303
20250219,123000,3105916350,38050,38050,38100,38000,319
20250219,122900,3093780100,38050,38000,38050,38000,224
20250219,122800,3085264700,38000,38000,38000,38000,194
20250219,122700,3077892700,38000,37950,38000,37950,354
20250219,122600,3064450300,37950,38000,38000,37950,137
20250219,122500,3059249050,37950,37950,38000,37950,247
20250219,122400,3049872250,37950,37950,38000,37950,135
20250219,122300,3044747700,37950,37950,38000,37950,239
20250219,122200,3035674500,37950,37950,38050,37950,1295
20250219,122100,2986456200,37950,37950,38000,37950,360
20250219,122000,2972785450,37950,37950,38000,37950,143
20250219,121900,2967355550,37950,37950,38000,37950,317
20250219,121800,2955317550,37950,37950,38000,37950,214
20250219,121700,2947194200,37950,37950,38000,37950,164
20250219,121600,2940969600,37950,37950,38000,37950,285
20250219,121500,2930149250,37950,38050,38100,37950,1143
20250219,121400,2886693900,38000,38000,38050,38000,213
20250219,121300,2878594650,38000,38000,38050,38000,244
20250219,121200,2869316850,38000,38000,38050,37950,370
20250219,121100,2855258750,38000,37950,38000,37950,177
20250219,121000,2848539350,38000,37950,38000,37950,233
20250219,120900,2839690850,37950,37950,38000,37950,205
20250219,120800,2831906300,37950,37950,38000,37950,362
20250219,120700,2818158500,37950,37950,38000,37950,204
20250219,120600,2810414200,38000,37950,38000,37950,298
20250219,120500,2799099750,37950,37950,38000,37950,203
20250219,120400,2791395100,37950,37950,38000,37950,158
20250219,120300,2785396750,37950,37900,38000,37900,435
20250219,120200,2768894150,37900,37950,38000,37900,608
20250219,120100,2745821450,37950,37900,38000,37900,558
20250219,120000,2724655800,37900,38050,38050,37900,4734
20250219,115900,2544802900,38150,38050,38150,38050,681
20250219,115800,2518878300,38050,38050,38100,38050,489
20250219,115700,2500266150,38100,38050,38100,38050,300
20250219,115600,2488844450,38050,38050,38100,38050,255
20250219,115500,2479135700,38050,38050,38100,38050,270
20250219,115400,2468859000,38050,38050,38100,38050,233
20250219,115300,2459992200,38050,38050,38100,38050,156
20250219,115200,2454054650,38100,38050,38100,38050,306
20250219,115100,2442406900,38050,38050,38100,38050,372
20250219,115000,2428238450,38050,38050,38100,38050,288
20250219,114900,2417275700,38050,38150,38150,38050,322
20250219,114800,2405015800,38100,38050,38150,38050,603
20250219,114700,2382028350,38050,38100,38150,38050,1517
20250219,114600,2324250900,38100,38100,38150,38100,323
20250219,114500,2311935050,38150,38100,38150,38100,119
20250219,114400,2307399500,38150,38100,38150,38100,278
20250219,114300,2296803300,38100,38150,38150,38100,226
20250219,114200,2288190650,38100,38150,38150,38100,175
20250219,114100,2281519900,38100,38100,38150,38100,169
20250219,114000,2275079700,38100,38100,38150,38100,495
20250219,113900,2256205500,38100,38150,38200,38100,962
20250219,113800,2219510750,38150,38150,38200,38150,158
20250219,113700,2213481800,38150,38100,38150,38100,262
20250219,113600,2203489950,38100,38100,38150,38100,169
20250219,113500,2197050100,38100,38100,38150,38100,243
20250219,113400,2187786850,38100,38100,38150,38100,234
20250219,113300,2178863650,38100,38150,38150,38100,334
20250219,113200,2166128150,38100,38150,38150,38100,195
20250219,113100,2158694650,38150,38150,38150,38100,1341
20250219,113000,2107597850,38100,38100,38150,38100,255
20250219,112900,2097874500,38100,38100,38150,38100,191
20250219,112800,2090593200,38100,38100,38150,38100,181
20250219,112700,2083693650,38100,38100,38150,38100,170
20250219,112600,2077214250,38100,38100,38150,38100,365
20250219,112500,2063297150,38100,38100,38150,38100,134
20250219,112400,2058189600,38100,38100,38150,38100,199
20250219,112300,2050605400,38100,38100,38150,38100,222
20250219,112200,2042142250,38100,38100,38150,38100,180
20250219,112100,2035281100,38100,38100,38150,38100,148
20250219,112000,2029640200,38100,38100,38150,38050,1773
20250219,111900,1962090400,38150,38100,38150,38100,152
20250219,111800,1956294200,38100,38100,38150,38100,253
20250219,111700,1946648450,38100,38100,38150,38100,185
20250219,111600,1939595000,38150,38100,38150,38100,201
20250219,111500,1931934700,38100,38150,38150,38100,154
20250219,111400,1926062550,38100,38100,38150,38100,233
20250219,111300,1917178250,38100,38100,38150,38100,268
20250219,111200,1906962600,38100,38150,38150,38100,182
20250219,111100,1900021600,38100,38100,38150,38100,342
20250219,111000,1886978800,38150,38100,38150,38100,450
20250219,110900,1869820600,38100,38100,38150,38100,164
20250219,110800,1863567750,38100,38100,38150,38100,199
20250219,110700,1855980350,38100,38100,38150,38100,188
20250219,110600,1848814100,38100,38050,38150,38050,287
20250219,110500,1837881050,38050,38050,38100,38050,348
20250219,110400,1824631550,38050,38050,38100,38050,156
20250219,110300,1818692600,38050,38150,38150,38050,265
20250219,110200,1808595850,38100,38100,38150,38050,347
20250219,110100,1795376650,38100,38050,38100,38050,152
20250219,110000,1789589400,38050,38150,38200,38050,1509
20250219,105900,1732106250,38150,38150,38200,38150,144
20250219,105800,1726611050,38150,38150,38200,38150,248
20250219,105700,1717142650,38150,38200,38200,38150,90
20250219,105600,1713708250,38150,38100,38200,38100,323
20250219,105500,1701379000,38100,38150,38150,38100,207
20250219,105400,1693487800,38100,38100,38100,38100,142
20250219,105300,1688077600,38100,38050,38150,38050,207
20250219,105200,1680189450,38100,38050,38100,38050,96
20250219,105100,1676535700,38100,38100,38150,38050,184
20250219,105000,1669529200,38100,38100,38150,38100,226
20250219,104900,1660915650,38100,38150,38150,38100,886
20250219,104800,1627126800,38150,38150,38200,38150,222
20250219,104700,1618654300,38150,38150,38200,38150,237
20250219,104600,1609609700,38200,38200,38200,38150,60
20250219,104500,1607319800,38150,38100,38200,38100,175
20250219,104400,1600642050,38150,38050,38150,38050,486
20250219,104300,1582133750,38050,38150,38200,38000,5539
20250219,104200,1371162100,38150,38250,38250,38150,1321
20250219,104100,1320702850,38200,38250,38250,38200,64
20250219,104000,1318255000,38200,38250,38250,38200,311
20250219,103900,1306367600,38250,38250,38250,38200,103
20250219,103800,1302428500,38250,38200,38250,38200,99
20250219,103700,1298641950,38200,38200,38250,38200,63
20250219,103600,1296235300,38200,38250,38250,38200,970
20250219,103500,1259142750,38300,38300,38300,38250,83
20250219,103400,1255964050,38300,38300,38300,38250,154
20250219,103300,1250066700,38300,38300,38300,38250,69
20250219,103200,1247424200,38300,38300,38300,38250,142
20250219,103100,1241986250,38300,38250,38300,38250,111
20250219,103000,1237737150,38250,38350,38350,38250,102
20250219,102900,1233834700,38250,38300,38350,38250,1346
20250219,102800,1182285450,38300,38300,38300,38250,79
20250219,102700,1179259850,38250,38250,38300,38250,157
20250219,102600,1173247650,38300,38250,38300,38250,89
20250219,102500,1169839100,38300,38300,38300,38250,175
20250219,102400,1163136750,38250,38300,38300,38250,58
20250219,102300,1160916200,38300,38300,38300,38250,210
20250219,102200,1152873650,38300,38250,38300,38250,90
20250219,102100,1149426900,38300,38300,38300,38250,413
20250219,102000,1133609700,38300,38300,38300,38250,90
20250219,101900,1130162900,38300,38300,38300,38250,197
20250219,101800,1122617900,38250,38300,38300,38250,106
20250219,101700,1118558300,38250,38300,38300,38250,95
20250219,101600,1114920700,38300,38300,38300,38250,221
20250219,101500,1106457050,38250,38250,38300,38250,65
20250219,101400,1103967800,38300,38250,38300,38250,169
20250219,101300,1097495800,38300,38200,38300,38200,248
20250219,101200,1088008900,38250,38250,38250,38200,131
20250219,101100,1082998300,38250,38250,38250,38200,125
20250219,101000,1078220050,38250,38200,38250,38200,146
20250219,100900,1072639650,38200,38200,38200,38200,55
20250219,100800,1070538650,38200,38200,38250,38150,703
20250219,100700,1043684100,38200,38250,38300,38200,2212
20250219,100600,959062700,38250,38250,38250,38250,53
20250219,100500,957035450,38250,38250,38250,38250,66
20250219,100400,954510950,38200,38250,38250,38200,32
20250219,100300,953287650,38250,38250,38250,38250,45
20250219,100200,951566400,38250,38250,38250,38250,19
20250219,100100,950839650,38250,38200,38250,38200,146
20250219,100000,945259250,38200,38250,38250,38200,31
20250219,095900,944074200,38250,38250,38250,38200,97
20250219,095800,940365600,38250,38200,38250,38200,36
20250219,095700,938989850,38250,38200,38250,38200,110
20250219,095600,934784700,38200,38200,38250,38200,47
20250219,095500,932988450,38150,38150,38250,38150,258
20250219,095400,923140200,38150,38150,38250,38150,152
20250219,095300,917335500,38200,38250,38300,38150,588
20250219,095200,894844400,38250,38200,38300,38200,135
20250219,095100,889678050,38200,38200,38300,38200,135
20250219,095000,884520700,38150,38300,38300,38150,1078
20250219,094900,843306300,38350,38300,38350,38300,23
20250219,094800,842424500,38300,38350,38400,38300,512
20250219,094700,822786350,38300,38300,38300,38300,0
20250219,094600,822786350,38300,38250,38350,38250,75
20250219,094500,819913050,38300,38250,38350,38250,420
20250219,094400,803842000,38200,38300,38300,38150,875
20250219,094300,770409200,38250,38250,38300,38250,1280
20250219,094200,721408550,38200,38200,38200,38200,18
20250219,094100,720720950,38250,38250,38250,38150,1066
20250219,094000,679986150,38300,38300,38300,38300,28
20250219,093900,678913750,38250,38300,38300,38250,114
20250219,093800,674549750,38300,38250,38300,38200,38
20250219,093700,673096750,38200,38300,38300,38200,72
20250219,093600,670341850,38200,38300,38350,38200,435
20250219,093500,653686950,38300,38350,38350,38300,77
20250219,093400,650734800,38350,38200,38350,38200,160
20250219,093300,644613950,38200,38200,38200,38200,329
20250219,093200,632046150,38200,38200,38200,38200,26
20250219,093100,631052950,38150,38150,38150,38150,0
20250219,093000,631052950,38150,38200,38200,38150,90
20250219,092900,627615950,38150,38250,38250,38150,290
20250219,092800,616531800,38350,38250,38350,38250,353
20250219,092700,603020850,38200,38200,38200,38200,25
20250219,092600,602065850,38250,38250,38250,38250,0
20250219,092500,602065850,38250,38250,38250,38250,130
20250219,092400,597093350,38200,38250,38250,38200,161
20250219,092300,590935150,38200,38250,38250,38200,122
20250219,092200,586274700,38200,38200,38250,38150,474
20250219,092100,568164400,38150,38200,38200,38150,36
20250219,092000,566790150,38200,38150,38200,38100,696
20250219,091900,540239300,38100,38250,38250,38100,1229
20250219,091800,493292050,38250,38150,38300,38150,353
20250219,091700,479799900,38150,38200,38300,38100,919
20250219,091600,444678300,38200,38200,38200,38150,47
20250219,091500,442884750,38100,38200,38200,38100,508
20250219,091400,423488550,38150,38100,38150,38100,335
20250219,091300,410720050,38050,38050,38050,38050,604
20250219,091200,387737850,38050,38100,38100,38050,140
20250219,091100,382410800,38050,38050,38050,38050,236
20250219,091000,373431000,38050,38100,38100,38050,1165
20250219,090900,329102700,38050,38250,38250,38050,602
20250219,090800,306160800,38100,38100,38100,38100,0
20250219,090700,306160800,38100,38050,38100,38050,162
20250219,090600,299992100,38050,38150,38250,38050,1395
20250219,090500,246834150,38150,38150,38300,38150,462
20250219,090400,229187250,38150,38400,38400,38150,1874
20250219,090300,157502000,38350,38450,38450,38350,343
20250219,090200,144339450,38400,38600,38600,38400,192
20250219,090100,136954850,38400,38600,38650,38350,925
20250219,090000,101404950,38350,38100,38850,38100,2653
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195900 6713406050 38000 38000 38000 38000 4328
3 20250219 195800 6713406050 38000 38000 38000 38000 0
4 20250219 195700 6713406050 38000 38000 38000 38000 0
5 20250219 195600 6713406050 38000 38000 38000 38000 0
6 20250219 195500 6713406050 38000 38000 38000 38000 0
7 20250219 195400 6713406050 38000 38000 38000 38000 0
8 20250219 195300 6713406050 38000 38000 38000 38000 0
9 20250219 195200 6713406050 38000 38000 38000 38000 0
10 20250219 195100 6713406050 38000 38000 38000 38000 0
11 20250219 195000 6713406050 38000 38000 38000 38000 0
12 20250219 194900 6713406050 38000 38000 38000 38000 0
13 20250219 194800 6713406050 38000 38000 38000 38000 0
14 20250219 194700 6713406050 38000 38000 38000 38000 0
15 20250219 194600 6713406050 38000 38000 38000 38000 0
16 20250219 194500 6713406050 38000 38000 38000 38000 0
17 20250219 194400 6713406050 38000 38000 38000 38000 0
18 20250219 194300 6713406050 38000 38000 38000 38000 0
19 20250219 194200 6713406050 38000 38000 38000 38000 0
20 20250219 194100 6713406050 38000 38000 38000 38000 0
21 20250219 194000 6713406050 38000 38000 38000 38000 0
22 20250219 193900 6713406050 38000 38000 38000 38000 0
23 20250219 193800 6713406050 38000 38000 38000 38000 0
24 20250219 193700 6713406050 38000 38000 38000 38000 0
25 20250219 193600 6713406050 38000 38000 38000 38000 0
26 20250219 193500 6713406050 38000 38000 38000 38000 0
27 20250219 193400 6713406050 38000 38000 38000 38000 0
28 20250219 193300 6713406050 38000 38000 38000 38000 0
29 20250219 193200 6713406050 38000 38000 38000 38000 0
30 20250219 193100 6713406050 38000 38000 38000 38000 0
31 20250219 193000 6713406050 38000 38000 38000 38000 0
32 20250219 192900 6713406050 38000 38000 38000 38000 4328
33 20250219 192800 6713406050 38000 38000 38000 38000 0
34 20250219 192700 6713406050 38000 38000 38000 38000 0
35 20250219 192600 6713406050 38000 38000 38000 38000 0
36 20250219 192500 6713406050 38000 38000 38000 38000 0
37 20250219 192400 6713406050 38000 38000 38000 38000 0
38 20250219 192300 6713406050 38000 38000 38000 38000 0
39 20250219 192200 6713406050 38000 38000 38000 38000 0
40 20250219 192100 6713406050 38000 38000 38000 38000 0
41 20250219 192000 6713406050 38000 38000 38000 38000 0
42 20250219 191900 6713406050 38000 38000 38000 38000 0
43 20250219 191800 6713406050 38000 38000 38000 38000 0
44 20250219 191700 6713406050 38000 38000 38000 38000 0
45 20250219 191600 6713406050 38000 38000 38000 38000 0
46 20250219 191500 6713406050 38000 38000 38000 38000 0
47 20250219 191400 6713406050 38000 38000 38000 38000 0
48 20250219 191300 6713406050 38000 38000 38000 38000 0
49 20250219 191200 6713406050 38000 38000 38000 38000 0
50 20250219 191100 6713406050 38000 38000 38000 38000 0
51 20250219 191000 6713406050 38000 38000 38000 38000 0
52 20250219 190900 6713406050 38000 38000 38000 38000 0
53 20250219 190800 6713406050 38000 38000 38000 38000 0
54 20250219 190700 6713406050 38000 38000 38000 38000 0
55 20250219 190600 6713406050 38000 38000 38000 38000 0
56 20250219 190500 6713406050 38000 38000 38000 38000 0
57 20250219 190400 6713406050 38000 38000 38000 38000 0
58 20250219 190300 6713406050 38000 38000 38000 38000 0
59 20250219 190200 6713406050 38000 38000 38000 38000 0
60 20250219 190100 6713406050 38000 38000 38000 38000 0
61 20250219 190000 6713406050 38000 38000 38000 38000 0
62 20250219 185900 6713406050 38000 38000 38000 38000 4328
63 20250219 185800 6713406050 38000 38000 38000 38000 0
64 20250219 185700 6713406050 38000 38000 38000 38000 0
65 20250219 185600 6713406050 38000 38000 38000 38000 0
66 20250219 185500 6713406050 38000 38000 38000 38000 0
67 20250219 185400 6713406050 38000 38000 38000 38000 0
68 20250219 185300 6713406050 38000 38000 38000 38000 0
69 20250219 185200 6713406050 38000 38000 38000 38000 0
70 20250219 185100 6713406050 38000 38000 38000 38000 0
71 20250219 185000 6713406050 38000 38000 38000 38000 0
72 20250219 184900 6713406050 38000 38000 38000 38000 0
73 20250219 184800 6713406050 38000 38000 38000 38000 0
74 20250219 184700 6713406050 38000 38000 38000 38000 0
75 20250219 184600 6713406050 38000 38000 38000 38000 0
76 20250219 184500 6713406050 38000 38000 38000 38000 0
77 20250219 184400 6713406050 38000 38000 38000 38000 0
78 20250219 184300 6713406050 38000 38000 38000 38000 0
79 20250219 184200 6713406050 38000 38000 38000 38000 0
80 20250219 184100 6713406050 38000 38000 38000 38000 0
81 20250219 184000 6713406050 38000 38000 38000 38000 0
82 20250219 183900 6713406050 38000 38000 38000 38000 0
83 20250219 183800 6713406050 38000 38000 38000 38000 0
84 20250219 183700 6713406050 38000 38000 38000 38000 0
85 20250219 183600 6713406050 38000 38000 38000 38000 0
86 20250219 183500 6713406050 38000 38000 38000 38000 0
87 20250219 183400 6713406050 38000 38000 38000 38000 0
88 20250219 183300 6713406050 38000 38000 38000 38000 0
89 20250219 183200 6713406050 38000 38000 38000 38000 0
90 20250219 183100 6713406050 38000 38000 38000 38000 0
91 20250219 183000 6713406050 38000 38000 38000 38000 0
92 20250219 182900 6713406050 38000 38000 38000 38000 4328
93 20250219 182800 6713406050 38000 38000 38000 38000 0
94 20250219 182700 6713406050 38000 38000 38000 38000 0
95 20250219 182600 6713406050 38000 38000 38000 38000 0
96 20250219 182500 6713406050 38000 38000 38000 38000 0
97 20250219 182400 6713406050 38000 38000 38000 38000 0
98 20250219 182300 6713406050 38000 38000 38000 38000 0
99 20250219 182200 6713406050 38000 38000 38000 38000 0
100 20250219 182100 6713406050 38000 38000 38000 38000 0
101 20250219 182000 6713406050 38000 38000 38000 38000 0
102 20250219 181900 6713406050 38000 38000 38000 38000 0
103 20250219 181800 6713406050 38000 38000 38000 38000 0
104 20250219 181700 6713406050 38000 38000 38000 38000 0
105 20250219 181600 6713406050 38000 38000 38000 38000 0
106 20250219 181500 6713406050 38000 38000 38000 38000 0
107 20250219 181400 6713406050 38000 38000 38000 38000 0
108 20250219 181300 6713406050 38000 38000 38000 38000 0
109 20250219 181200 6713406050 38000 38000 38000 38000 0
110 20250219 181100 6713406050 38000 38000 38000 38000 0
111 20250219 181000 6713406050 38000 38000 38000 38000 0
112 20250219 180900 6713406050 38000 38000 38000 38000 0
113 20250219 180800 6713406050 38000 38000 38000 38000 0
114 20250219 180700 6713406050 38000 38000 38000 38000 0
115 20250219 180600 6713406050 38000 38000 38000 38000 0
116 20250219 180500 6713406050 38000 38000 38000 38000 0
117 20250219 180400 6713406050 38000 38000 38000 38000 0
118 20250219 180300 6713406050 38000 38000 38000 38000 0
119 20250219 180200 6713406050 38000 38000 38000 38000 0
120 20250219 180100 6713406050 38000 38000 38000 38000 0
121 20250219 180000 6713406050 38000 38000 38000 38000 0
122 20250219 175900 6713406050 38000 38000 38000 38000 4328
123 20250219 175800 6713406050 38000 38000 38000 38000 0
124 20250219 175700 6713406050 38000 38000 38000 38000 0
125 20250219 175600 6713406050 38000 38000 38000 38000 0
126 20250219 175500 6713406050 38000 38000 38000 38000 0
127 20250219 175400 6713406050 38000 38000 38000 38000 0
128 20250219 175300 6713406050 38000 38000 38000 38000 0
129 20250219 175200 6713406050 38000 38000 38000 38000 0
130 20250219 175100 6713406050 38000 38000 38000 38000 0
131 20250219 175000 6713406050 38000 38000 38000 38000 0
132 20250219 174900 6713406050 38000 38000 38000 38000 0
133 20250219 174800 6713406050 38000 38000 38000 38000 0
134 20250219 174700 6713406050 38000 38000 38000 38000 0
135 20250219 174600 6713406050 38000 38000 38000 38000 0
136 20250219 174500 6713406050 38000 38000 38000 38000 0
137 20250219 174400 6713406050 38000 38000 38000 38000 0
138 20250219 174300 6713406050 38000 38000 38000 38000 0
139 20250219 174200 6713406050 38000 38000 38000 38000 0
140 20250219 174100 6713406050 38000 38000 38000 38000 0
141 20250219 174000 6713406050 38000 38000 38000 38000 0
142 20250219 173900 6713406050 38000 38000 38000 38000 0
143 20250219 173800 6713406050 38000 38000 38000 38000 0
144 20250219 173700 6713406050 38000 38000 38000 38000 0
145 20250219 173600 6713406050 38000 38000 38000 38000 0
146 20250219 173500 6713406050 38000 38000 38000 38000 0
147 20250219 173400 6713406050 38000 38000 38000 38000 0
148 20250219 173300 6713406050 38000 38000 38000 38000 0
149 20250219 173200 6713406050 38000 38000 38000 38000 0
150 20250219 173100 6713406050 38000 38000 38000 38000 0
151 20250219 173000 6713406050 38000 38000 38000 38000 0
152 20250219 172900 6713406050 38000 38000 38000 38000 4328
153 20250219 172800 6713406050 38000 38000 38000 38000 0
154 20250219 172700 6713406050 38000 38000 38000 38000 0
155 20250219 172600 6713406050 38000 38000 38000 38000 0
156 20250219 172500 6713406050 38000 38000 38000 38000 0
157 20250219 172400 6713406050 38000 38000 38000 38000 0
158 20250219 172300 6713406050 38000 38000 38000 38000 0
159 20250219 172200 6713406050 38000 38000 38000 38000 0
160 20250219 172100 6713406050 38000 38000 38000 38000 0
161 20250219 172000 6713406050 38000 38000 38000 38000 0
162 20250219 171900 6713406050 38000 38000 38000 38000 0
163 20250219 171800 6713406050 38000 38000 38000 38000 0
164 20250219 171700 6713406050 38000 38000 38000 38000 0
165 20250219 171600 6713406050 38000 38000 38000 38000 0
166 20250219 171500 6713406050 38000 38000 38000 38000 0
167 20250219 171400 6713406050 38000 38000 38000 38000 0
168 20250219 171300 6713406050 38000 38000 38000 38000 0
169 20250219 171200 6713406050 38000 38000 38000 38000 0
170 20250219 171100 6713406050 38000 38000 38000 38000 0
171 20250219 171000 6713406050 38000 38000 38000 38000 0
172 20250219 170900 6713406050 38000 38000 38000 38000 0
173 20250219 170800 6713406050 38000 38000 38000 38000 0
174 20250219 170700 6713406050 38000 38000 38000 38000 0
175 20250219 170600 6713406050 38000 38000 38000 38000 0
176 20250219 170500 6713406050 38000 38000 38000 38000 0
177 20250219 170400 6713406050 38000 38000 38000 38000 0
178 20250219 170300 6713406050 38000 38000 38000 38000 0
179 20250219 170200 6713406050 38000 38000 38000 38000 0
180 20250219 170100 6713406050 38000 38000 38000 38000 0
181 20250219 170000 6713406050 38000 38000 38000 38000 0
182 20250219 165900 6713406050 38000 38000 38000 38000 4328
183 20250219 165800 6713406050 38000 38000 38000 38000 0
184 20250219 165700 6713406050 38000 38000 38000 38000 0
185 20250219 165600 6713406050 38000 38000 38000 38000 0
186 20250219 165500 6713406050 38000 38000 38000 38000 0
187 20250219 165400 6713406050 38000 38000 38000 38000 0
188 20250219 165300 6713406050 38000 38000 38000 38000 0
189 20250219 165200 6713406050 38000 38000 38000 38000 0
190 20250219 165100 6713406050 38000 38000 38000 38000 0
191 20250219 165000 6713406050 38000 38000 38000 38000 0
192 20250219 164900 6713406050 38000 38000 38000 38000 0
193 20250219 164800 6713406050 38000 38000 38000 38000 0
194 20250219 164700 6713406050 38000 38000 38000 38000 0
195 20250219 164600 6713406050 38000 38000 38000 38000 0
196 20250219 164500 6713406050 38000 38000 38000 38000 0
197 20250219 164400 6713406050 38000 38000 38000 38000 0
198 20250219 164300 6713406050 38000 38000 38000 38000 0
199 20250219 164200 6713406050 38000 38000 38000 38000 0
200 20250219 164100 6713406050 38000 38000 38000 38000 0
201 20250219 164000 6713406050 38000 38000 38000 38000 0
202 20250219 163900 6713406050 38000 38000 38000 38000 0
203 20250219 163800 6713406050 38000 38000 38000 38000 0
204 20250219 163700 6713406050 38000 38000 38000 38000 0
205 20250219 163600 6713406050 38000 38000 38000 38000 0
206 20250219 163500 6713406050 38000 38000 38000 38000 0
207 20250219 163400 6713406050 38000 38000 38000 38000 0
208 20250219 163300 6713406050 38000 38000 38000 38000 0
209 20250219 163200 6713406050 38000 38000 38000 38000 0
210 20250219 163100 6713406050 38000 38000 38000 38000 0
211 20250219 163000 6713406050 38000 38000 38000 38000 0
212 20250219 162900 6713406050 38000 38000 38000 38000 4328
213 20250219 162800 6713406050 38000 38000 38000 38000 0
214 20250219 162700 6713406050 38000 38000 38000 38000 0
215 20250219 162600 6713406050 38000 38000 38000 38000 0
216 20250219 162500 6713406050 38000 38000 38000 38000 0
217 20250219 162400 6713406050 38000 38000 38000 38000 0
218 20250219 162300 6713406050 38000 38000 38000 38000 0
219 20250219 162200 6713406050 38000 38000 38000 38000 0
220 20250219 162100 6713406050 38000 38000 38000 38000 0
221 20250219 162000 6713406050 38000 38000 38000 38000 0
222 20250219 161900 6713406050 38000 38000 38000 38000 0
223 20250219 161800 6713406050 38000 38000 38000 38000 0
224 20250219 161700 6713406050 38000 38000 38000 38000 0
225 20250219 161600 6713406050 38000 38000 38000 38000 0
226 20250219 161500 6713406050 38000 38000 38000 38000 0
227 20250219 161400 6713406050 38000 38000 38000 38000 0
228 20250219 161300 6713406050 38000 38000 38000 38000 0
229 20250219 161200 6713406050 38000 38000 38000 38000 0
230 20250219 161100 6713406050 38000 38000 38000 38000 0
231 20250219 161000 6713406050 38000 38000 38000 38000 0
232 20250219 160900 6713406050 38000 38000 38000 38000 0
233 20250219 160800 6713406050 38000 38000 38000 38000 0
234 20250219 160700 6713406050 38000 38000 38000 38000 0
235 20250219 160600 6713406050 38000 38000 38000 38000 0
236 20250219 160500 6713406050 38000 38000 38000 38000 0
237 20250219 160400 6713406050 38000 38000 38000 38000 0
238 20250219 160300 6713406050 38000 38000 38000 38000 0
239 20250219 160200 6713406050 38000 38000 38000 38000 0
240 20250219 160100 6713406050 38000 38000 38000 38000 0
241 20250219 160000 6713406050 38000 38000 38000 38000 0
242 20250219 155900 6713406050 38000 38000 38000 38000 4328
243 20250219 155800 6713406050 38000 38000 38000 38000 0
244 20250219 155700 6713406050 38000 38000 38000 38000 0
245 20250219 155600 6713406050 38000 38000 38000 38000 0
246 20250219 155500 6713406050 38000 38000 38000 38000 0
247 20250219 155400 6713406050 38000 38000 38000 38000 0
248 20250219 155300 6713406050 38000 38000 38000 38000 0
249 20250219 155200 6713406050 38000 38000 38000 38000 0
250 20250219 155100 6713406050 38000 38000 38000 38000 0
251 20250219 155000 6713406050 38000 38000 38000 38000 0
252 20250219 154900 6713406050 38000 38000 38000 38000 0
253 20250219 154800 6713406050 38000 38000 38000 38000 0
254 20250219 154700 6713406050 38000 38000 38000 38000 0
255 20250219 154600 6713406050 38000 38000 38000 38000 0
256 20250219 154500 6713406050 38000 38000 38000 38000 0
257 20250219 154400 6713406050 38000 38000 38000 38000 0
258 20250219 154300 6713406050 38000 38000 38000 38000 0
259 20250219 154200 6713406050 38000 38000 38000 38000 0
260 20250219 154100 6713406050 38000 38000 38000 38000 0
261 20250219 154000 6713406050 38000 38000 38000 38000 0
262 20250219 153900 6713406050 38000 38000 38000 38000 0
263 20250219 153800 6713406050 38000 38000 38000 38000 0
264 20250219 153700 6713406050 38000 38000 38000 38000 0
265 20250219 153600 6713406050 38000 38000 38000 38000 0
266 20250219 153500 6713406050 38000 38000 38000 38000 0
267 20250219 153400 6713406050 38000 38000 38000 38000 0
268 20250219 153300 6713406050 38000 38000 38000 38000 0
269 20250219 153200 6713406050 38000 38000 38000 38000 0
270 20250219 153100 6713406050 38000 38000 38000 38000 0
271 20250219 153000 6713406050 38000 38000 38000 38000 4328
272 20250219 152900 6548942050 38100 38100 38100 38100 0
273 20250219 152800 6548942050 38100 38100 38100 38100 0
274 20250219 152700 6548942050 38100 38100 38100 38100 0
275 20250219 152600 6548942050 38100 38100 38100 38100 0
276 20250219 152500 6548942050 38100 38100 38100 38100 0
277 20250219 152400 6548942050 38100 38100 38100 38100 0
278 20250219 152300 6548942050 38100 38100 38100 38100 0
279 20250219 152200 6548942050 38100 38100 38100 38100 0
280 20250219 152100 6548942050 38100 38100 38100 38100 0
281 20250219 152000 6548942050 38100 38100 38100 38100 0
282 20250219 151900 6548942050 38100 38050 38100 38050 769
283 20250219 151800 6519670050 38050 38050 38100 38050 615
284 20250219 151700 6496264100 38050 38050 38100 38050 748
285 20250219 151600 6467796250 38050 38050 38100 38000 970
286 20250219 151500 6430876450 38050 38100 38100 38050 432
287 20250219 151400 6414428100 38100 38050 38100 38050 819
288 20250219 151300 6383252900 38050 38050 38050 38050 629
289 20250219 151200 6359319450 38050 38100 38150 38050 823
290 20250219 151100 6327969450 38100 38100 38100 38100 790
291 20250219 151000 6297870450 38100 38100 38150 38100 667
292 20250219 150900 6272456550 38100 38100 38100 38100 651
293 20250219 150800 6247653450 38100 38100 38150 38100 384
294 20250219 150700 6233021750 38100 38100 38150 38100 173
295 20250219 150600 6226430150 38100 38100 38150 38100 325
296 20250219 150500 6214046500 38100 38100 38100 38100 220
297 20250219 150400 6205664500 38100 38100 38150 38100 165
298 20250219 150300 6199376650 38100 38100 38100 38100 184
299 20250219 150200 6192366250 38100 38100 38150 38100 240
300 20250219 150100 6183221050 38100 38100 38100 38100 144
301 20250219 150000 6177734650 38100 38100 38150 38100 245
302 20250219 145900 6168398950 38100 38100 38150 38100 499
303 20250219 145800 6149384750 38100 38150 38150 38100 338
304 20250219 145700 6136504850 38150 38100 38150 38100 536
305 20250219 145600 6116079150 38100 38100 38150 38100 579
306 20250219 145500 6094014800 38100 38050 38150 38050 433
307 20250219 145400 6077519750 38050 38100 38150 38050 565
308 20250219 145300 6056001600 38100 38150 38150 38100 429
309 20250219 145200 6039656450 38100 38100 38150 38100 369
310 20250219 145100 6025595450 38100 38050 38150 38050 480
311 20250219 145000 6007318200 38050 38100 38100 38050 528
312 20250219 144900 5987218000 38100 38100 38150 38100 432
313 20250219 144800 5970756500 38100 38100 38150 38100 361
314 20250219 144700 5957000200 38100 38100 38150 38100 506
315 20250219 144600 5937718500 38100 38100 38150 38100 521
316 20250219 144500 5917866450 38100 38100 38150 38100 457
317 20250219 144400 5900452400 38100 38100 38150 38100 408
318 20250219 144300 5884905450 38100 38100 38150 38100 554
319 20250219 144200 5863794900 38100 38100 38150 38100 416
320 20250219 144100 5847943200 38150 38050 38150 38050 373
321 20250219 144000 5833732850 38050 38050 38100 38050 471
322 20250219 143900 5815806400 38050 38050 38100 38050 479
323 20250219 143800 5797574250 38050 38100 38100 38050 534
324 20250219 143700 5777238900 38100 38100 38150 38100 235
325 20250219 143600 5768284400 38100 38100 38200 38100 468
326 20250219 143500 5750437400 38150 38050 38200 38050 412
327 20250219 143400 5734721250 38050 38100 38200 38050 1485
328 20250219 143300 5678085000 38100 38100 38150 38100 436
329 20250219 143200 5661471100 38100 38050 38150 38050 476
330 20250219 143100 5643332000 38050 38000 38100 38000 492
331 20250219 143000 5624609550 38000 38050 38100 38000 582
332 20250219 142900 5602471250 38050 38050 38100 38050 430
333 20250219 142800 5586107650 38050 38050 38050 38050 368
334 20250219 142700 5572105250 38050 38100 38100 38050 476
335 20250219 142600 5553980000 38100 38100 38150 38100 454
336 20250219 142500 5536681450 38100 38050 38150 38050 322
337 20250219 142400 5524415050 38050 38100 38100 38050 374
338 20250219 142300 5510182850 38050 38050 38100 38050 502
339 20250219 142200 5491077700 38050 38100 38150 38050 456
340 20250219 142100 5473717150 38100 38050 38150 38050 577
341 20250219 142000 5451733800 38050 38050 38100 38050 417
342 20250219 141900 5435853050 38050 38050 38150 38050 434
343 20250219 141800 5419320700 38050 38100 38150 38050 455
344 20250219 141700 5401995100 38100 38050 38150 38050 516
345 20250219 141600 5382333750 38050 38050 38100 38050 445
346 20250219 141500 5365400450 38050 38100 38150 38050 603
347 20250219 141400 5342424700 38100 38100 38150 38100 276
348 20250219 141300 5331905750 38100 38100 38150 38100 433
349 20250219 141200 5315406300 38100 38100 38150 38100 344
350 20250219 141100 5302296800 38100 38150 38150 38100 427
351 20250219 141000 5286026100 38100 38100 38150 38100 440
352 20250219 140900 5269259800 38100 38100 38150 38100 367
353 20250219 140800 5255275050 38100 38100 38150 38100 360
354 20250219 140700 5241555400 38100 38100 38200 38100 516
355 20250219 140600 5221877800 38100 38200 38350 38100 3822
356 20250219 140500 5075703050 38150 38200 38200 38150 283
357 20250219 140400 5064899500 38150 38150 38200 38150 355
358 20250219 140300 5051347350 38150 38200 38200 38150 419
359 20250219 140200 5035351950 38150 38150 38200 38150 255
360 20250219 140100 5025620450 38150 38150 38200 38150 287
361 20250219 140000 5014666750 38150 38150 38200 38150 286
362 20250219 135900 5003754800 38150 38150 38200 38150 280
363 20250219 135800 4993068300 38200 38200 38200 38150 240
364 20250219 135700 4983912000 38150 38150 38200 38150 395
365 20250219 135600 4968838200 38150 38150 38200 38150 169
366 20250219 135500 4962389900 38150 38200 38200 38150 1919
367 20250219 135400 4889109350 38200 38250 38300 38200 879
368 20250219 135300 4855495600 38250 38250 38300 38250 354
369 20250219 135200 4841950950 38250 38250 38300 38250 259
370 20250219 135100 4832039900 38300 38300 38300 38250 285
371 20250219 135000 4821136100 38250 38250 38300 38250 433
372 20250219 134900 4804565750 38250 38300 38300 38250 259
373 20250219 134800 4794649750 38300 38250 38300 38200 849
374 20250219 134700 4762178800 38250 38200 38250 38200 381
375 20250219 134600 4747613800 38250 38200 38250 38150 542
376 20250219 134500 4726906500 38200 38150 38200 38150 1647
377 20250219 134400 4663999100 38150 38150 38200 38150 440
378 20250219 134300 4647201450 38150 38150 38200 38150 192
379 20250219 134200 4639875650 38150 38150 38200 38150 330
380 20250219 134100 4627280250 38150 38150 38200 38150 172
381 20250219 134000 4620718300 38150 38200 38250 38150 631
382 20250219 133900 4596614100 38200 38200 38250 38200 194
383 20250219 133800 4589200050 38200 38200 38250 38200 199
384 20250219 133700 4581596050 38200 38200 38250 38200 248
385 20250219 133600 4572119250 38200 38250 38250 38200 625
386 20250219 133500 4548223850 38250 38250 38300 38200 1215
387 20250219 133400 4501757500 38250 38250 38300 38250 525
388 20250219 133300 4481671500 38250 38150 38300 38150 1177
389 20250219 133200 4436654900 38200 38200 38200 38150 365
390 20250219 133100 4422716100 38150 38150 38200 38150 562
391 20250219 133000 4401254950 38150 38200 38200 38150 481
392 20250219 132900 4382888900 38150 38150 38200 38150 537
393 20250219 132800 4362381950 38150 38150 38200 38150 340
394 20250219 132700 4349401900 38200 38200 38200 38150 311
395 20250219 132600 4337526450 38150 38150 38200 38150 311
396 20250219 132500 4325652550 38150 38150 38200 38150 319
397 20250219 132400 4313476150 38200 38200 38200 38150 315
398 20250219 132300 4301447400 38150 38150 38200 38150 227
399 20250219 132200 4292782850 38150 38150 38200 38150 344
400 20250219 132100 4279647250 38150 38200 38200 38150 317
401 20250219 132000 4267546000 38150 38150 38200 38150 303
402 20250219 131900 4255977800 38150 38150 38200 38150 259
403 20250219 131800 4246089550 38150 38200 38200 38150 548
404 20250219 131700 4225161250 38200 38150 38200 38150 200
405 20250219 131600 4217526900 38150 38150 38200 38150 120
406 20250219 131500 4212946800 38150 38150 38200 38150 206
407 20250219 131400 4205085550 38150 38100 38150 38100 300
408 20250219 131300 4193647200 38100 38100 38150 38100 149
409 20250219 131200 4187967050 38100 38100 38150 38100 202
410 20250219 131100 4180267250 38100 38150 38150 38100 501
411 20250219 131000 4161169300 38150 38150 38200 38150 339
412 20250219 130900 4148234250 38150 38200 38200 38100 1935
413 20250219 130800 4074343850 38150 38200 38200 38150 384
414 20250219 130700 4059683500 38150 38200 38200 38150 409
415 20250219 130600 4044065750 38150 38150 38200 38150 335
416 20250219 130500 4031276750 38150 38100 38200 38100 300
417 20250219 130400 4019825850 38150 38100 38150 38100 289
418 20250219 130300 4008808900 38100 38100 38150 38100 297
419 20250219 130200 3997485050 38100 38100 38150 38100 349
420 20250219 130100 3984176550 38100 38150 38150 38100 443
421 20250219 130000 3967285100 38150 38100 38150 38100 409
422 20250219 125900 3951686600 38150 38150 38150 38100 307
423 20250219 125800 3939977750 38100 38100 38150 38100 263
424 20250219 125700 3929953850 38100 38100 38150 38100 425
425 20250219 125600 3913745050 38100 38150 38150 38100 340
426 20250219 125500 3900777900 38100 38050 38100 38050 666
427 20250219 125400 3875410400 38050 38050 38100 38050 287
428 20250219 125300 3864482350 38100 38100 38100 38050 292
429 20250219 125200 3853361550 38050 38050 38100 38000 434
430 20250219 125100 3836850450 38000 38050 38050 38000 423
431 20250219 125000 3820759550 38000 38000 38050 38000 303
432 20250219 124900 3809235950 38000 38000 38050 38000 191
433 20250219 124800 3801974500 38000 38050 38050 38000 464
434 20250219 124700 3784326350 38050 38050 38100 38050 245
435 20250219 124600 3774997300 38050 38050 38100 38050 119
436 20250219 124500 3770468450 38050 38050 38100 38050 224
437 20250219 124400 3761940600 38050 38100 38100 38050 401
438 20250219 124300 3746671350 38100 38050 38150 38000 624
439 20250219 124200 3722903000 38000 38000 38050 38000 163
440 20250219 124100 3716705450 38000 38000 38050 38000 168
441 20250219 124000 3710320100 38050 38050 38050 38000 226
442 20250219 123900 3701725550 38000 37950 38050 37950 419
443 20250219 123800 3685803900 37950 37950 38000 37950 414
444 20250219 123700 3670080450 38000 38000 38000 37950 220
445 20250219 123600 3661726050 37950 38050 38050 37950 3028
446 20250219 123500 3546671650 38050 37950 38200 37950 9342
447 20250219 123400 3190592850 37950 37950 38000 37950 208
448 20250219 123300 3182696100 37950 38100 38100 37950 1479
449 20250219 123200 3126478450 38100 38050 38100 38050 237
450 20250219 123100 3117452700 38050 38050 38100 38050 303
451 20250219 123000 3105916350 38050 38050 38100 38000 319
452 20250219 122900 3093780100 38050 38000 38050 38000 224
453 20250219 122800 3085264700 38000 38000 38000 38000 194
454 20250219 122700 3077892700 38000 37950 38000 37950 354
455 20250219 122600 3064450300 37950 38000 38000 37950 137
456 20250219 122500 3059249050 37950 37950 38000 37950 247
457 20250219 122400 3049872250 37950 37950 38000 37950 135
458 20250219 122300 3044747700 37950 37950 38000 37950 239
459 20250219 122200 3035674500 37950 37950 38050 37950 1295
460 20250219 122100 2986456200 37950 37950 38000 37950 360
461 20250219 122000 2972785450 37950 37950 38000 37950 143
462 20250219 121900 2967355550 37950 37950 38000 37950 317
463 20250219 121800 2955317550 37950 37950 38000 37950 214
464 20250219 121700 2947194200 37950 37950 38000 37950 164
465 20250219 121600 2940969600 37950 37950 38000 37950 285
466 20250219 121500 2930149250 37950 38050 38100 37950 1143
467 20250219 121400 2886693900 38000 38000 38050 38000 213
468 20250219 121300 2878594650 38000 38000 38050 38000 244
469 20250219 121200 2869316850 38000 38000 38050 37950 370
470 20250219 121100 2855258750 38000 37950 38000 37950 177
471 20250219 121000 2848539350 38000 37950 38000 37950 233
472 20250219 120900 2839690850 37950 37950 38000 37950 205
473 20250219 120800 2831906300 37950 37950 38000 37950 362
474 20250219 120700 2818158500 37950 37950 38000 37950 204
475 20250219 120600 2810414200 38000 37950 38000 37950 298
476 20250219 120500 2799099750 37950 37950 38000 37950 203
477 20250219 120400 2791395100 37950 37950 38000 37950 158
478 20250219 120300 2785396750 37950 37900 38000 37900 435
479 20250219 120200 2768894150 37900 37950 38000 37900 608
480 20250219 120100 2745821450 37950 37900 38000 37900 558
481 20250219 120000 2724655800 37900 38050 38050 37900 4734
482 20250219 115900 2544802900 38150 38050 38150 38050 681
483 20250219 115800 2518878300 38050 38050 38100 38050 489
484 20250219 115700 2500266150 38100 38050 38100 38050 300
485 20250219 115600 2488844450 38050 38050 38100 38050 255
486 20250219 115500 2479135700 38050 38050 38100 38050 270
487 20250219 115400 2468859000 38050 38050 38100 38050 233
488 20250219 115300 2459992200 38050 38050 38100 38050 156
489 20250219 115200 2454054650 38100 38050 38100 38050 306
490 20250219 115100 2442406900 38050 38050 38100 38050 372
491 20250219 115000 2428238450 38050 38050 38100 38050 288
492 20250219 114900 2417275700 38050 38150 38150 38050 322
493 20250219 114800 2405015800 38100 38050 38150 38050 603
494 20250219 114700 2382028350 38050 38100 38150 38050 1517
495 20250219 114600 2324250900 38100 38100 38150 38100 323
496 20250219 114500 2311935050 38150 38100 38150 38100 119
497 20250219 114400 2307399500 38150 38100 38150 38100 278
498 20250219 114300 2296803300 38100 38150 38150 38100 226
499 20250219 114200 2288190650 38100 38150 38150 38100 175
500 20250219 114100 2281519900 38100 38100 38150 38100 169
501 20250219 114000 2275079700 38100 38100 38150 38100 495
502 20250219 113900 2256205500 38100 38150 38200 38100 962
503 20250219 113800 2219510750 38150 38150 38200 38150 158
504 20250219 113700 2213481800 38150 38100 38150 38100 262
505 20250219 113600 2203489950 38100 38100 38150 38100 169
506 20250219 113500 2197050100 38100 38100 38150 38100 243
507 20250219 113400 2187786850 38100 38100 38150 38100 234
508 20250219 113300 2178863650 38100 38150 38150 38100 334
509 20250219 113200 2166128150 38100 38150 38150 38100 195
510 20250219 113100 2158694650 38150 38150 38150 38100 1341
511 20250219 113000 2107597850 38100 38100 38150 38100 255
512 20250219 112900 2097874500 38100 38100 38150 38100 191
513 20250219 112800 2090593200 38100 38100 38150 38100 181
514 20250219 112700 2083693650 38100 38100 38150 38100 170
515 20250219 112600 2077214250 38100 38100 38150 38100 365
516 20250219 112500 2063297150 38100 38100 38150 38100 134
517 20250219 112400 2058189600 38100 38100 38150 38100 199
518 20250219 112300 2050605400 38100 38100 38150 38100 222
519 20250219 112200 2042142250 38100 38100 38150 38100 180
520 20250219 112100 2035281100 38100 38100 38150 38100 148
521 20250219 112000 2029640200 38100 38100 38150 38050 1773
522 20250219 111900 1962090400 38150 38100 38150 38100 152
523 20250219 111800 1956294200 38100 38100 38150 38100 253
524 20250219 111700 1946648450 38100 38100 38150 38100 185
525 20250219 111600 1939595000 38150 38100 38150 38100 201
526 20250219 111500 1931934700 38100 38150 38150 38100 154
527 20250219 111400 1926062550 38100 38100 38150 38100 233
528 20250219 111300 1917178250 38100 38100 38150 38100 268
529 20250219 111200 1906962600 38100 38150 38150 38100 182
530 20250219 111100 1900021600 38100 38100 38150 38100 342
531 20250219 111000 1886978800 38150 38100 38150 38100 450
532 20250219 110900 1869820600 38100 38100 38150 38100 164
533 20250219 110800 1863567750 38100 38100 38150 38100 199
534 20250219 110700 1855980350 38100 38100 38150 38100 188
535 20250219 110600 1848814100 38100 38050 38150 38050 287
536 20250219 110500 1837881050 38050 38050 38100 38050 348
537 20250219 110400 1824631550 38050 38050 38100 38050 156
538 20250219 110300 1818692600 38050 38150 38150 38050 265
539 20250219 110200 1808595850 38100 38100 38150 38050 347
540 20250219 110100 1795376650 38100 38050 38100 38050 152
541 20250219 110000 1789589400 38050 38150 38200 38050 1509
542 20250219 105900 1732106250 38150 38150 38200 38150 144
543 20250219 105800 1726611050 38150 38150 38200 38150 248
544 20250219 105700 1717142650 38150 38200 38200 38150 90
545 20250219 105600 1713708250 38150 38100 38200 38100 323
546 20250219 105500 1701379000 38100 38150 38150 38100 207
547 20250219 105400 1693487800 38100 38100 38100 38100 142
548 20250219 105300 1688077600 38100 38050 38150 38050 207
549 20250219 105200 1680189450 38100 38050 38100 38050 96
550 20250219 105100 1676535700 38100 38100 38150 38050 184
551 20250219 105000 1669529200 38100 38100 38150 38100 226
552 20250219 104900 1660915650 38100 38150 38150 38100 886
553 20250219 104800 1627126800 38150 38150 38200 38150 222
554 20250219 104700 1618654300 38150 38150 38200 38150 237
555 20250219 104600 1609609700 38200 38200 38200 38150 60
556 20250219 104500 1607319800 38150 38100 38200 38100 175
557 20250219 104400 1600642050 38150 38050 38150 38050 486
558 20250219 104300 1582133750 38050 38150 38200 38000 5539
559 20250219 104200 1371162100 38150 38250 38250 38150 1321
560 20250219 104100 1320702850 38200 38250 38250 38200 64
561 20250219 104000 1318255000 38200 38250 38250 38200 311
562 20250219 103900 1306367600 38250 38250 38250 38200 103
563 20250219 103800 1302428500 38250 38200 38250 38200 99
564 20250219 103700 1298641950 38200 38200 38250 38200 63
565 20250219 103600 1296235300 38200 38250 38250 38200 970
566 20250219 103500 1259142750 38300 38300 38300 38250 83
567 20250219 103400 1255964050 38300 38300 38300 38250 154
568 20250219 103300 1250066700 38300 38300 38300 38250 69
569 20250219 103200 1247424200 38300 38300 38300 38250 142
570 20250219 103100 1241986250 38300 38250 38300 38250 111
571 20250219 103000 1237737150 38250 38350 38350 38250 102
572 20250219 102900 1233834700 38250 38300 38350 38250 1346
573 20250219 102800 1182285450 38300 38300 38300 38250 79
574 20250219 102700 1179259850 38250 38250 38300 38250 157
575 20250219 102600 1173247650 38300 38250 38300 38250 89
576 20250219 102500 1169839100 38300 38300 38300 38250 175
577 20250219 102400 1163136750 38250 38300 38300 38250 58
578 20250219 102300 1160916200 38300 38300 38300 38250 210
579 20250219 102200 1152873650 38300 38250 38300 38250 90
580 20250219 102100 1149426900 38300 38300 38300 38250 413
581 20250219 102000 1133609700 38300 38300 38300 38250 90
582 20250219 101900 1130162900 38300 38300 38300 38250 197
583 20250219 101800 1122617900 38250 38300 38300 38250 106
584 20250219 101700 1118558300 38250 38300 38300 38250 95
585 20250219 101600 1114920700 38300 38300 38300 38250 221
586 20250219 101500 1106457050 38250 38250 38300 38250 65
587 20250219 101400 1103967800 38300 38250 38300 38250 169
588 20250219 101300 1097495800 38300 38200 38300 38200 248
589 20250219 101200 1088008900 38250 38250 38250 38200 131
590 20250219 101100 1082998300 38250 38250 38250 38200 125
591 20250219 101000 1078220050 38250 38200 38250 38200 146
592 20250219 100900 1072639650 38200 38200 38200 38200 55
593 20250219 100800 1070538650 38200 38200 38250 38150 703
594 20250219 100700 1043684100 38200 38250 38300 38200 2212
595 20250219 100600 959062700 38250 38250 38250 38250 53
596 20250219 100500 957035450 38250 38250 38250 38250 66
597 20250219 100400 954510950 38200 38250 38250 38200 32
598 20250219 100300 953287650 38250 38250 38250 38250 45
599 20250219 100200 951566400 38250 38250 38250 38250 19
600 20250219 100100 950839650 38250 38200 38250 38200 146
601 20250219 100000 945259250 38200 38250 38250 38200 31
602 20250219 095900 944074200 38250 38250 38250 38200 97
603 20250219 095800 940365600 38250 38200 38250 38200 36
604 20250219 095700 938989850 38250 38200 38250 38200 110
605 20250219 095600 934784700 38200 38200 38250 38200 47
606 20250219 095500 932988450 38150 38150 38250 38150 258
607 20250219 095400 923140200 38150 38150 38250 38150 152
608 20250219 095300 917335500 38200 38250 38300 38150 588
609 20250219 095200 894844400 38250 38200 38300 38200 135
610 20250219 095100 889678050 38200 38200 38300 38200 135
611 20250219 095000 884520700 38150 38300 38300 38150 1078
612 20250219 094900 843306300 38350 38300 38350 38300 23
613 20250219 094800 842424500 38300 38350 38400 38300 512
614 20250219 094700 822786350 38300 38300 38300 38300 0
615 20250219 094600 822786350 38300 38250 38350 38250 75
616 20250219 094500 819913050 38300 38250 38350 38250 420
617 20250219 094400 803842000 38200 38300 38300 38150 875
618 20250219 094300 770409200 38250 38250 38300 38250 1280
619 20250219 094200 721408550 38200 38200 38200 38200 18
620 20250219 094100 720720950 38250 38250 38250 38150 1066
621 20250219 094000 679986150 38300 38300 38300 38300 28
622 20250219 093900 678913750 38250 38300 38300 38250 114
623 20250219 093800 674549750 38300 38250 38300 38200 38
624 20250219 093700 673096750 38200 38300 38300 38200 72
625 20250219 093600 670341850 38200 38300 38350 38200 435
626 20250219 093500 653686950 38300 38350 38350 38300 77
627 20250219 093400 650734800 38350 38200 38350 38200 160
628 20250219 093300 644613950 38200 38200 38200 38200 329
629 20250219 093200 632046150 38200 38200 38200 38200 26
630 20250219 093100 631052950 38150 38150 38150 38150 0
631 20250219 093000 631052950 38150 38200 38200 38150 90
632 20250219 092900 627615950 38150 38250 38250 38150 290
633 20250219 092800 616531800 38350 38250 38350 38250 353
634 20250219 092700 603020850 38200 38200 38200 38200 25
635 20250219 092600 602065850 38250 38250 38250 38250 0
636 20250219 092500 602065850 38250 38250 38250 38250 130
637 20250219 092400 597093350 38200 38250 38250 38200 161
638 20250219 092300 590935150 38200 38250 38250 38200 122
639 20250219 092200 586274700 38200 38200 38250 38150 474
640 20250219 092100 568164400 38150 38200 38200 38150 36
641 20250219 092000 566790150 38200 38150 38200 38100 696
642 20250219 091900 540239300 38100 38250 38250 38100 1229
643 20250219 091800 493292050 38250 38150 38300 38150 353
644 20250219 091700 479799900 38150 38200 38300 38100 919
645 20250219 091600 444678300 38200 38200 38200 38150 47
646 20250219 091500 442884750 38100 38200 38200 38100 508
647 20250219 091400 423488550 38150 38100 38150 38100 335
648 20250219 091300 410720050 38050 38050 38050 38050 604
649 20250219 091200 387737850 38050 38100 38100 38050 140
650 20250219 091100 382410800 38050 38050 38050 38050 236
651 20250219 091000 373431000 38050 38100 38100 38050 1165
652 20250219 090900 329102700 38050 38250 38250 38050 602
653 20250219 090800 306160800 38100 38100 38100 38100 0
654 20250219 090700 306160800 38100 38050 38100 38050 162
655 20250219 090600 299992100 38050 38150 38250 38050 1395
656 20250219 090500 246834150 38150 38150 38300 38150 462
657 20250219 090400 229187250 38150 38400 38400 38150 1874
658 20250219 090300 157502000 38350 38450 38450 38350 343
659 20250219 090200 144339450 38400 38600 38600 38400 192
660 20250219 090100 136954850 38400 38600 38650 38350 925
661 20250219 090000 101404950 38350 38100 38850 38100 2653

1
081660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,34610,60095839,1339407000,2325708969300,0.06
20250214,34610,60095839,1323832500,2298665841750,0.06
20250213,34653,60095839,1318546650,2286646673950,0.06
20250212,34653,60095839,1330675200,2307680217600,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 34610 60095839 1339407000 2325708969300 0.06
3 20250214 34610 60095839 1323832500 2298665841750 0.06
4 20250213 34653 60095839 1318546650 2286646673950 0.06
5 20250212 34653 60095839 1330675200 2307680217600 0.06