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
082740/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195900,129511046150,26600,26600,26600,26600,49848
20250219,195800,129511046150,26600,26600,26600,26600,0
20250219,195700,129511046150,26600,26600,26600,26600,0
20250219,195600,129511046150,26600,26600,26600,26600,0
20250219,195500,129511046150,26600,26600,26600,26600,0
20250219,195400,129511046150,26600,26600,26600,26600,0
20250219,195300,129511046150,26600,26600,26600,26600,0
20250219,195200,129511046150,26600,26600,26600,26600,0
20250219,195100,129511046150,26600,26600,26600,26600,0
20250219,195000,129511046150,26600,26600,26600,26600,0
20250219,194900,129511046150,26600,26600,26600,26600,0
20250219,194800,129511046150,26600,26600,26600,26600,0
20250219,194700,129511046150,26600,26600,26600,26600,0
20250219,194600,129511046150,26600,26600,26600,26600,0
20250219,194500,129511046150,26600,26600,26600,26600,0
20250219,194400,129511046150,26600,26600,26600,26600,0
20250219,194300,129511046150,26600,26600,26600,26600,0
20250219,194200,129511046150,26600,26600,26600,26600,0
20250219,194100,129511046150,26600,26600,26600,26600,0
20250219,194000,129511046150,26600,26600,26600,26600,0
20250219,193900,129511046150,26600,26600,26600,26600,0
20250219,193800,129511046150,26600,26600,26600,26600,0
20250219,193700,129511046150,26600,26600,26600,26600,0
20250219,193600,129511046150,26600,26600,26600,26600,0
20250219,193500,129511046150,26600,26600,26600,26600,0
20250219,193400,129511046150,26600,26600,26600,26600,0
20250219,193300,129511046150,26600,26600,26600,26600,0
20250219,193200,129511046150,26600,26600,26600,26600,0
20250219,193100,129511046150,26600,26600,26600,26600,0
20250219,193000,129511046150,26600,26600,26600,26600,0
20250219,192900,129511046150,26600,26600,26600,26600,49848
20250219,192800,129511046150,26600,26600,26600,26600,0
20250219,192700,129511046150,26600,26600,26600,26600,0
20250219,192600,129511046150,26600,26600,26600,26600,0
20250219,192500,129511046150,26600,26600,26600,26600,0
20250219,192400,129511046150,26600,26600,26600,26600,0
20250219,192300,129511046150,26600,26600,26600,26600,0
20250219,192200,129511046150,26600,26600,26600,26600,0
20250219,192100,129511046150,26600,26600,26600,26600,0
20250219,192000,129511046150,26600,26600,26600,26600,0
20250219,191900,129511046150,26600,26600,26600,26600,0
20250219,191800,129511046150,26600,26600,26600,26600,0
20250219,191700,129511046150,26600,26600,26600,26600,0
20250219,191600,129511046150,26600,26600,26600,26600,0
20250219,191500,129511046150,26600,26600,26600,26600,0
20250219,191400,129511046150,26600,26600,26600,26600,0
20250219,191300,129511046150,26600,26600,26600,26600,0
20250219,191200,129511046150,26600,26600,26600,26600,0
20250219,191100,129511046150,26600,26600,26600,26600,0
20250219,191000,129511046150,26600,26600,26600,26600,0
20250219,190900,129511046150,26600,26600,26600,26600,0
20250219,190800,129511046150,26600,26600,26600,26600,0
20250219,190700,129511046150,26600,26600,26600,26600,0
20250219,190600,129511046150,26600,26600,26600,26600,0
20250219,190500,129511046150,26600,26600,26600,26600,0
20250219,190400,129511046150,26600,26600,26600,26600,0
20250219,190300,129511046150,26600,26600,26600,26600,0
20250219,190200,129511046150,26600,26600,26600,26600,0
20250219,190100,129511046150,26600,26600,26600,26600,0
20250219,190000,129511046150,26600,26600,26600,26600,0
20250219,185900,129511046150,26600,26600,26600,26600,49848
20250219,185800,129511046150,26600,26600,26600,26600,0
20250219,185700,129511046150,26600,26600,26600,26600,0
20250219,185600,129511046150,26600,26600,26600,26600,0
20250219,185500,129511046150,26600,26600,26600,26600,0
20250219,185400,129511046150,26600,26600,26600,26600,0
20250219,185300,129511046150,26600,26600,26600,26600,0
20250219,185200,129511046150,26600,26600,26600,26600,0
20250219,185100,129511046150,26600,26600,26600,26600,0
20250219,185000,129511046150,26600,26600,26600,26600,0
20250219,184900,129511046150,26600,26600,26600,26600,0
20250219,184800,129511046150,26600,26600,26600,26600,0
20250219,184700,129511046150,26600,26600,26600,26600,0
20250219,184600,129511046150,26600,26600,26600,26600,0
20250219,184500,129511046150,26600,26600,26600,26600,0
20250219,184400,129511046150,26600,26600,26600,26600,0
20250219,184300,129511046150,26600,26600,26600,26600,0
20250219,184200,129511046150,26600,26600,26600,26600,0
20250219,184100,129511046150,26600,26600,26600,26600,0
20250219,184000,129511046150,26600,26600,26600,26600,0
20250219,183900,129511046150,26600,26600,26600,26600,0
20250219,183800,129511046150,26600,26600,26600,26600,0
20250219,183700,129511046150,26600,26600,26600,26600,0
20250219,183600,129511046150,26600,26600,26600,26600,0
20250219,183500,129511046150,26600,26600,26600,26600,0
20250219,183400,129511046150,26600,26600,26600,26600,0
20250219,183300,129511046150,26600,26600,26600,26600,0
20250219,183200,129511046150,26600,26600,26600,26600,0
20250219,183100,129511046150,26600,26600,26600,26600,0
20250219,183000,129511046150,26600,26600,26600,26600,0
20250219,182900,129511046150,26600,26600,26600,26600,49848
20250219,182800,129511046150,26600,26600,26600,26600,0
20250219,182700,129511046150,26600,26600,26600,26600,0
20250219,182600,129511046150,26600,26600,26600,26600,0
20250219,182500,129511046150,26600,26600,26600,26600,0
20250219,182400,129511046150,26600,26600,26600,26600,0
20250219,182300,129511046150,26600,26600,26600,26600,0
20250219,182200,129511046150,26600,26600,26600,26600,0
20250219,182100,129511046150,26600,26600,26600,26600,0
20250219,182000,129511046150,26600,26600,26600,26600,0
20250219,181900,129511046150,26600,26600,26600,26600,0
20250219,181800,129511046150,26600,26600,26600,26600,0
20250219,181700,129511046150,26600,26600,26600,26600,0
20250219,181600,129511046150,26600,26600,26600,26600,0
20250219,181500,129511046150,26600,26600,26600,26600,0
20250219,181400,129511046150,26600,26600,26600,26600,0
20250219,181300,129511046150,26600,26600,26600,26600,0
20250219,181200,129511046150,26600,26600,26600,26600,0
20250219,181100,129511046150,26600,26600,26600,26600,0
20250219,181000,129511046150,26600,26600,26600,26600,0
20250219,180900,129511046150,26600,26600,26600,26600,0
20250219,180800,129511046150,26600,26600,26600,26600,0
20250219,180700,129511046150,26600,26600,26600,26600,0
20250219,180600,129511046150,26600,26600,26600,26600,0
20250219,180500,129511046150,26600,26600,26600,26600,0
20250219,180400,129511046150,26600,26600,26600,26600,0
20250219,180300,129511046150,26600,26600,26600,26600,0
20250219,180200,129511046150,26600,26600,26600,26600,0
20250219,180100,129511046150,26600,26600,26600,26600,0
20250219,180000,129511046150,26600,26600,26600,26600,0
20250219,175900,129511046150,26600,26600,26600,26600,49848
20250219,175800,129511046150,26600,26600,26600,26600,0
20250219,175700,129511046150,26600,26600,26600,26600,0
20250219,175600,129511046150,26600,26600,26600,26600,0
20250219,175500,129511046150,26600,26600,26600,26600,0
20250219,175400,129511046150,26600,26600,26600,26600,0
20250219,175300,129511046150,26600,26600,26600,26600,0
20250219,175200,129511046150,26600,26600,26600,26600,0
20250219,175100,129511046150,26600,26600,26600,26600,0
20250219,175000,129511046150,26600,26600,26600,26600,0
20250219,174900,129511046150,26600,26600,26600,26600,0
20250219,174800,129511046150,26600,26600,26600,26600,0
20250219,174700,129511046150,26600,26600,26600,26600,0
20250219,174600,129511046150,26600,26600,26600,26600,0
20250219,174500,129511046150,26600,26600,26600,26600,0
20250219,174400,129511046150,26600,26600,26600,26600,0
20250219,174300,129511046150,26600,26600,26600,26600,0
20250219,174200,129511046150,26600,26600,26600,26600,0
20250219,174100,129511046150,26600,26600,26600,26600,0
20250219,174000,129511046150,26600,26600,26600,26600,0
20250219,173900,129511046150,26600,26600,26600,26600,0
20250219,173800,129511046150,26600,26600,26600,26600,0
20250219,173700,129511046150,26600,26600,26600,26600,0
20250219,173600,129511046150,26600,26600,26600,26600,0
20250219,173500,129511046150,26600,26600,26600,26600,0
20250219,173400,129511046150,26600,26600,26600,26600,0
20250219,173300,129511046150,26600,26600,26600,26600,0
20250219,173200,129511046150,26600,26600,26600,26600,0
20250219,173100,129511046150,26600,26600,26600,26600,0
20250219,173000,129511046150,26600,26600,26600,26600,0
20250219,172900,129511046150,26600,26600,26600,26600,49848
20250219,172800,129511046150,26600,26600,26600,26600,0
20250219,172700,129511046150,26600,26600,26600,26600,0
20250219,172600,129511046150,26600,26600,26600,26600,0
20250219,172500,129511046150,26600,26600,26600,26600,0
20250219,172400,129511046150,26600,26600,26600,26600,0
20250219,172300,129511046150,26600,26600,26600,26600,0
20250219,172200,129511046150,26600,26600,26600,26600,0
20250219,172100,129511046150,26600,26600,26600,26600,0
20250219,172000,129511046150,26600,26600,26600,26600,0
20250219,171900,129511046150,26600,26600,26600,26600,0
20250219,171800,129511046150,26600,26600,26600,26600,0
20250219,171700,129511046150,26600,26600,26600,26600,0
20250219,171600,129511046150,26600,26600,26600,26600,0
20250219,171500,129511046150,26600,26600,26600,26600,0
20250219,171400,129511046150,26600,26600,26600,26600,0
20250219,171300,129511046150,26600,26600,26600,26600,0
20250219,171200,129511046150,26600,26600,26600,26600,0
20250219,171100,129511046150,26600,26600,26600,26600,0
20250219,171000,129511046150,26600,26600,26600,26600,0
20250219,170900,129511046150,26600,26600,26600,26600,0
20250219,170800,129511046150,26600,26600,26600,26600,0
20250219,170700,129511046150,26600,26600,26600,26600,0
20250219,170600,129511046150,26600,26600,26600,26600,0
20250219,170500,129511046150,26600,26600,26600,26600,0
20250219,170400,129511046150,26600,26600,26600,26600,0
20250219,170300,129511046150,26600,26600,26600,26600,0
20250219,170200,129511046150,26600,26600,26600,26600,0
20250219,170100,129511046150,26600,26600,26600,26600,0
20250219,170000,129511046150,26600,26600,26600,26600,0
20250219,165900,129511046150,26600,26600,26600,26600,49848
20250219,165800,129511046150,26600,26600,26600,26600,0
20250219,165700,129511046150,26600,26600,26600,26600,0
20250219,165600,129511046150,26600,26600,26600,26600,0
20250219,165500,129511046150,26600,26600,26600,26600,0
20250219,165400,129511046150,26600,26600,26600,26600,0
20250219,165300,129511046150,26600,26600,26600,26600,0
20250219,165200,129511046150,26600,26600,26600,26600,0
20250219,165100,129511046150,26600,26600,26600,26600,0
20250219,165000,129511046150,26600,26600,26600,26600,0
20250219,164900,129511046150,26600,26600,26600,26600,0
20250219,164800,129511046150,26600,26600,26600,26600,0
20250219,164700,129511046150,26600,26600,26600,26600,0
20250219,164600,129511046150,26600,26600,26600,26600,0
20250219,164500,129511046150,26600,26600,26600,26600,0
20250219,164400,129511046150,26600,26600,26600,26600,0
20250219,164300,129511046150,26600,26600,26600,26600,0
20250219,164200,129511046150,26600,26600,26600,26600,0
20250219,164100,129511046150,26600,26600,26600,26600,0
20250219,164000,129511046150,26600,26600,26600,26600,0
20250219,163900,129511046150,26600,26600,26600,26600,0
20250219,163800,129511046150,26600,26600,26600,26600,0
20250219,163700,129511046150,26600,26600,26600,26600,0
20250219,163600,129511046150,26600,26600,26600,26600,0
20250219,163500,129511046150,26600,26600,26600,26600,0
20250219,163400,129511046150,26600,26600,26600,26600,0
20250219,163300,129511046150,26600,26600,26600,26600,0
20250219,163200,129511046150,26600,26600,26600,26600,0
20250219,163100,129511046150,26600,26600,26600,26600,0
20250219,163000,129511046150,26600,26600,26600,26600,0
20250219,162900,129511046150,26600,26600,26600,26600,49848
20250219,162800,129511046150,26600,26600,26600,26600,0
20250219,162700,129511046150,26600,26600,26600,26600,0
20250219,162600,129511046150,26600,26600,26600,26600,0
20250219,162500,129511046150,26600,26600,26600,26600,0
20250219,162400,129511046150,26600,26600,26600,26600,0
20250219,162300,129511046150,26600,26600,26600,26600,0
20250219,162200,129511046150,26600,26600,26600,26600,0
20250219,162100,129511046150,26600,26600,26600,26600,0
20250219,162000,129511046150,26600,26600,26600,26600,0
20250219,161900,129511046150,26600,26600,26600,26600,0
20250219,161800,129511046150,26600,26600,26600,26600,0
20250219,161700,129511046150,26600,26600,26600,26600,0
20250219,161600,129511046150,26600,26600,26600,26600,0
20250219,161500,129511046150,26600,26600,26600,26600,0
20250219,161400,129511046150,26600,26600,26600,26600,0
20250219,161300,129511046150,26600,26600,26600,26600,0
20250219,161200,129511046150,26600,26600,26600,26600,0
20250219,161100,129511046150,26600,26600,26600,26600,0
20250219,161000,129511046150,26600,26600,26600,26600,0
20250219,160900,129511046150,26600,26600,26600,26600,0
20250219,160800,129511046150,26600,26600,26600,26600,0
20250219,160700,129511046150,26600,26600,26600,26600,0
20250219,160600,129511046150,26600,26600,26600,26600,0
20250219,160500,129511046150,26600,26600,26600,26600,0
20250219,160400,129511046150,26600,26600,26600,26600,0
20250219,160300,129511046150,26600,26600,26600,26600,0
20250219,160200,129511046150,26600,26600,26600,26600,0
20250219,160100,129511046150,26600,26600,26600,26600,0
20250219,160000,129511046150,26600,26600,26600,26600,0
20250219,155900,129511046150,26600,26600,26600,26600,49848
20250219,155800,129511046150,26600,26600,26600,26600,0
20250219,155700,129511046150,26600,26600,26600,26600,0
20250219,155600,129511046150,26600,26600,26600,26600,0
20250219,155500,129511046150,26600,26600,26600,26600,0
20250219,155400,129511046150,26600,26600,26600,26600,0
20250219,155300,129511046150,26600,26600,26600,26600,0
20250219,155200,129511046150,26600,26600,26600,26600,0
20250219,155100,129511046150,26600,26600,26600,26600,0
20250219,155000,129511046150,26600,26600,26600,26600,0
20250219,154900,129511046150,26600,26600,26600,26600,0
20250219,154800,129511046150,26600,26600,26600,26600,0
20250219,154700,129511046150,26600,26600,26600,26600,0
20250219,154600,129511046150,26600,26600,26600,26600,0
20250219,154500,129511046150,26600,26600,26600,26600,0
20250219,154400,129511046150,26600,26600,26600,26600,0
20250219,154300,129511046150,26600,26600,26600,26600,0
20250219,154200,129511046150,26600,26600,26600,26600,0
20250219,154100,129511046150,26600,26600,26600,26600,0
20250219,154000,129511046150,26600,26600,26600,26600,0
20250219,153900,129511046150,26600,26600,26600,26600,0
20250219,153800,129511046150,26600,26600,26600,26600,0
20250219,153700,129511046150,26600,26600,26600,26600,0
20250219,153600,129511046150,26600,26600,26600,26600,0
20250219,153500,129511046150,26600,26600,26600,26600,0
20250219,153400,129511046150,26600,26600,26600,26600,0
20250219,153300,129511046150,26600,26600,26600,26600,0
20250219,153200,129511046150,26600,26600,26600,26600,0
20250219,153100,129511046150,26600,26600,26600,26600,0
20250219,153000,129511046150,26600,26600,26600,26600,49848
20250219,152900,128185089350,26600,26600,26600,26600,0
20250219,152800,128185089350,26600,26600,26600,26600,0
20250219,152700,128185089350,26600,26600,26600,26600,0
20250219,152600,128185089350,26600,26600,26600,26600,0
20250219,152500,128185089350,26600,26600,26600,26600,0
20250219,152400,128185089350,26600,26600,26600,26600,0
20250219,152300,128185089350,26600,26600,26600,26600,0
20250219,152200,128185089350,26600,26600,26600,26600,0
20250219,152100,128185089350,26600,26600,26600,26600,0
20250219,152000,128185089350,26600,26600,26600,26600,0
20250219,151900,128185089350,26600,26550,26600,26500,10793
20250219,151800,127898372900,26550,26500,26600,26500,12577
20250219,151700,127564543150,26550,26450,26550,26450,9221
20250219,151600,127320120500,26450,26550,26600,26450,13227
20250219,151500,126969403400,26550,26500,26600,26500,19909
20250219,151400,126440780700,26500,26550,26550,26500,3661
20250219,151300,126343708200,26550,26550,26550,26450,9651
20250219,151200,126087815350,26550,26350,26550,26350,17846
20250219,151100,125615328300,26350,26350,26450,26300,7783
20250219,151000,125410041450,26350,26450,26450,26350,6596
20250219,150900,125235909850,26450,26350,26450,26350,4120
20250219,150800,125127035950,26350,26500,26500,26350,10677
20250219,150700,124845123450,26450,26450,26500,26400,5810
20250219,150600,124691426200,26500,26450,26550,26450,6186
20250219,150500,124527591550,26450,26500,26500,26450,10436
20250219,150400,124251149950,26500,26500,26550,26450,10282
20250219,150300,123978573250,26450,26450,26500,26450,7347
20250219,150200,123783909000,26500,26400,26500,26400,7724
20250219,150100,123579600500,26450,26450,26450,26400,3995
20250219,150000,123474077100,26450,26400,26450,26350,5197
20250219,145900,123336913350,26400,26450,26450,26400,8056
20250219,145800,123124187950,26450,26400,26450,26400,4546
20250219,145700,123004070400,26450,26400,26450,26350,7614
20250219,145600,122803061000,26400,26350,26400,26300,8205
20250219,145500,122586613000,26300,26350,26350,26300,2427
20250219,145400,122522760750,26300,26300,26350,26300,2197
20250219,145300,122464949100,26300,26350,26400,26300,4314
20250219,145200,122351277750,26350,26350,26450,26350,2441
20250219,145100,122286872950,26400,26350,26400,26300,9795
20250219,145000,122028458400,26350,26350,26350,26300,7517
20250219,144900,121830642400,26350,26300,26400,26300,13290
20250219,144800,121480563200,26300,26250,26400,26250,13571
20250219,144700,121123601300,26250,26300,26350,26250,20268
20250219,144600,120590934400,26350,26350,26400,26300,19878
20250219,144500,120067387600,26350,26500,26500,26350,32995
20250219,144400,119195444250,26450,26500,26500,26450,3158
20250219,144300,119111869650,26450,26500,26500,26450,3622
20250219,144200,119015982600,26500,26500,26550,26450,4033
20250219,144100,118909107050,26500,26550,26550,26450,4763
20250219,144000,118782900400,26500,26500,26550,26450,3981
20250219,143900,118677408000,26500,26600,26650,26450,11389
20250219,143800,118375241200,26600,26650,26650,26550,7767
20250219,143700,118168629000,26600,26600,26650,26600,1205
20250219,143600,118136541050,26650,26550,26650,26550,4324
20250219,143500,118021519850,26600,26600,26650,26550,2584
20250219,143400,117952815000,26600,26600,26650,26550,6501
20250219,143300,117779854850,26600,26600,26600,26500,3373
20250219,143200,117690276300,26550,26550,26600,26500,1816
20250219,143100,117642090950,26500,26500,26600,26450,6330
20250219,143000,117474044950,26500,26550,26550,26450,13379
20250219,142900,117119880250,26500,26450,26550,26450,5499
20250219,142800,116974151900,26450,26450,26500,26450,4405
20250219,142700,116857637800,26450,26500,26500,26450,5506
20250219,142600,116711972600,26450,26450,26500,26450,2589
20250219,142500,116643476000,26450,26450,26500,26450,1422
20250219,142400,116605853950,26450,26450,26500,26450,5308
20250219,142300,116465396850,26450,26500,26500,26450,1656
20250219,142200,116421588150,26450,26500,26500,26400,5687
20250219,142100,116271165000,26450,26450,26500,26400,5165
20250219,142000,116134531600,26450,26500,26500,26400,9054
20250219,141900,115895073050,26450,26500,26600,26450,11147
20250219,141800,115599549150,26500,26450,26600,26450,6683
20250219,141700,115422257900,26500,26500,26500,26450,2893
20250219,141600,115345649200,26500,26500,26550,26450,4577
20250219,141500,115224319800,26500,26450,26550,26450,4458
20250219,141400,115106209950,26450,26500,26500,26450,2184
20250219,141300,115048405550,26500,26400,26500,26400,4865
20250219,141200,114919720900,26450,26450,26450,26400,3255
20250219,141100,114833778100,26450,26400,26450,26350,5604
20250219,141000,114685825150,26400,26500,26500,26400,8330
20250219,140900,114465720100,26500,26450,26500,26400,9294
20250219,140800,114220140350,26400,26600,26600,26400,32361
20250219,140700,113363327300,26550,26600,26600,26500,9036
20250219,140600,113123218700,26650,26650,26650,26600,3313
20250219,140500,113035005300,26650,26650,26700,26600,3320
20250219,140400,112946560500,26700,26700,26700,26650,4870
20250219,140300,112816664400,26700,26650,26700,26650,467
20250219,140200,112804202100,26650,26650,26650,26600,1876
20250219,140100,112754228200,26650,26700,26700,26600,1888
20250219,140000,112703950900,26650,26600,26700,26550,6324
20250219,135900,112535476250,26600,26600,26650,26550,2136
20250219,135800,112478641050,26650,26550,26650,26550,8023
20250219,135700,112265418000,26550,26600,26650,26550,4296
20250219,135600,112151290750,26600,26650,26700,26600,4781
20250219,135500,112024048750,26650,26650,26700,26650,4591
20250219,135400,111901670450,26650,26750,26750,26650,8853
20250219,135300,111665305200,26750,26800,26800,26700,6746
20250219,135200,111484898600,26800,26700,26800,26700,4540
20250219,135100,111363400150,26700,26800,26800,26700,4544
20250219,135000,111241919300,26800,26650,26900,26650,23166
20250219,134900,110621116000,26650,26600,26650,26600,2848
20250219,134800,110545230100,26600,26550,26650,26550,3417
20250219,134700,110454329850,26550,26550,26650,26550,4715
20250219,134600,110328902950,26550,26450,26600,26450,5323
20250219,134500,110187743350,26450,26450,26500,26400,7337
20250219,134400,109993654000,26450,26550,26550,26400,22876
20250219,134300,109388306250,26550,26550,26650,26500,10395
20250219,134200,109112335800,26600,26550,26600,26450,15102
20250219,134100,108711710050,26550,26500,26600,26450,8905
20250219,134000,108475369450,26450,26600,26600,26450,18848
20250219,133900,107975725000,26600,26600,26650,26550,18431
20250219,133800,107485351200,26650,26700,26800,26600,19901
20250219,133700,106954231700,26750,26800,26850,26650,29558
20250219,133600,106164390050,26850,26900,26950,26850,16393
20250219,133500,105723504550,26900,26950,27000,26850,13761
20250219,133400,105352963300,26950,27100,27100,26850,26787
20250219,133300,104630566400,27100,27050,27200,27000,59687
20250219,133200,103012124650,27050,27050,27100,27000,33292
20250219,133100,102111058250,27050,26850,27100,26800,45965
20250219,133000,100870666650,26850,26850,27050,26850,84069
20250219,132900,98603497950,26900,26800,26900,26800,45857
20250219,132800,97371287800,26850,26750,26850,26700,34266
20250219,132700,96453808300,26800,26450,26800,26450,34785
20250219,132600,95527030100,26450,26500,26550,26400,13344
20250219,132500,95173874700,26500,26450,26500,26450,1879
20250219,132400,95124151050,26450,26450,26500,26400,11454
20250219,132300,94821144150,26450,26400,26450,26400,10602
20250219,132200,94540835550,26450,26350,26450,26350,9467
20250219,132100,94291053350,26350,26350,26400,26300,18738
20250219,132000,93797390350,26350,26350,26400,26350,7559
20250219,131900,93598139450,26350,26500,26500,26350,32209
20250219,131800,92747452550,26500,26550,26600,26450,13307
20250219,131700,92394453250,26600,26600,26650,26550,12678
20250219,131600,92057430350,26600,26650,26650,26600,7533
20250219,131500,91856837750,26650,26650,26700,26600,8106
20250219,131400,91640934400,26650,26650,26700,26600,6149
20250219,131300,91477017700,26650,26600,26650,26600,7703
20250219,131200,91271853800,26550,26600,26650,26550,5012
20250219,131100,91138599900,26550,26550,26600,26500,29091
20250219,131000,90366727550,26500,26550,26600,26500,8908
20250219,130900,90130531500,26500,26600,26650,26500,13143
20250219,130800,89781344650,26600,26600,26650,26550,11328
20250219,130700,89480107100,26600,26650,26700,26600,2484
20250219,130600,89413959000,26650,26550,26700,26550,14726
20250219,130500,89022146950,26600,26600,26650,26500,15222
20250219,130400,88617854150,26600,26650,26700,26600,13409
20250219,130300,88260507350,26650,26650,26700,26600,20715
20250219,130200,87708435950,26600,26700,26700,26600,7740
20250219,130100,87502247150,26700,26650,26750,26600,44126
20250219,130000,86325908150,26650,26500,26700,26500,14305
20250219,125900,85945155700,26600,26800,26850,26450,95307
20250219,125800,83409574900,26850,26950,26950,26750,43807
20250219,125700,82233270900,26950,26800,26950,26750,43346
20250219,125600,81069599400,26750,26850,26850,26700,17371
20250219,125500,80604506050,26850,26800,26850,26750,31810
20250219,125400,79751882250,26800,26750,26850,26700,18039
20250219,125300,79269042200,26750,26900,26950,26700,30147
20250219,125200,78461029000,26850,26750,26900,26700,28481
20250219,125100,77697191900,26750,26750,26850,26650,19244
20250219,125000,77182553550,26750,26850,26850,26750,21544
20250219,124900,76605222800,26850,26850,26950,26800,20725
20250219,124800,76048954450,26800,26800,27050,26750,45158
20250219,124700,74834025700,26800,27000,27000,26650,82496
20250219,124600,72621371400,27000,27150,27200,26900,80240
20250219,124500,70452905150,27200,27100,27450,27100,129732
20250219,124400,66916811400,27100,27150,27200,27000,103705
20250219,124300,64106122400,27150,26850,27150,26750,192960
20250219,124200,58896051250,26750,26600,26900,26550,121310
20250219,124100,55651044500,26600,26450,26600,26400,111195
20250219,124000,52704093350,26400,26450,26450,26350,18395
20250219,123900,52218414650,26450,26400,26450,26350,28353
20250219,123800,51469498550,26400,26300,26400,26300,34641
20250219,123700,50557001600,26300,26250,26300,26200,16998
20250219,123600,50110691350,26250,26200,26250,26200,3130
20250219,123500,50028561650,26200,26200,26250,26150,9103
20250219,123400,49790075100,26150,26100,26200,26100,5591
20250219,123300,49643876800,26100,26100,26150,26100,2950
20250219,123200,49566852050,26100,26100,26150,26100,4259
20250219,123100,49455685450,26150,26100,26150,26100,2013
20250219,123000,49403134700,26100,26100,26150,26100,1170
20250219,122900,49372579300,26100,26100,26150,26100,1934
20250219,122800,49322098950,26100,26150,26150,26100,1580
20250219,122700,49280824750,26150,26100,26150,26100,2613
20250219,122600,49212604400,26100,26150,26150,26100,605
20250219,122500,49196797050,26100,26150,26150,26100,1081
20250219,122400,49168565250,26100,26100,26150,26100,1651
20250219,122300,49125449050,26100,26150,26150,26100,2100
20250219,122200,49070592600,26150,26100,26150,26100,981
20250219,122100,49044946000,26150,26100,26150,26100,5646
20250219,122000,48897540450,26100,26150,26150,26100,1739
20250219,121900,48852144200,26150,26150,26200,26100,4116
20250219,121800,48744480000,26150,26200,26200,26150,327
20250219,121700,48735919950,26200,26150,26200,26150,2177
20250219,121600,48678975350,26150,26150,26200,26150,1786
20250219,121500,48632244950,26150,26200,26200,26150,620
20250219,121400,48616021500,26200,26200,26200,26150,1291
20250219,121300,48582230800,26200,26150,26200,26150,2884
20250219,121200,48506753900,26200,26150,26200,26150,3257
20250219,121100,48421438050,26200,26150,26200,26150,5930
20250219,121000,48266171900,26150,26150,26200,26150,1466
20250219,120900,48227823100,26150,26200,26200,26150,1662
20250219,120800,48184343050,26200,26200,26200,26150,507
20250219,120700,48171065450,26150,26200,26200,26150,482
20250219,120600,48158448600,26200,26200,26200,26150,784
20250219,120500,48137941750,26200,26200,26200,26150,6329
20250219,120400,47972409500,26200,26150,26200,26150,1684
20250219,120300,47928349150,26150,26150,26200,26150,1769
20250219,120200,47882042200,26150,26150,26200,26150,1131
20250219,120100,47852465200,26150,26200,26200,26150,4048
20250219,120000,47746588050,26150,26200,26200,26150,427
20250219,115900,47735411300,26200,26200,26200,26150,2511
20250219,115800,47669681650,26150,26150,26200,26150,1517
20250219,115700,47629960750,26200,26150,26200,26100,1223
20250219,115600,47597977700,26150,26150,26200,26150,3247
20250219,115500,47513068400,26150,26150,26200,26150,949
20250219,115400,47488244600,26200,26200,26200,26150,1980
20250219,115300,47436456250,26200,26150,26200,26150,1623
20250219,115200,47393971900,26200,26150,26200,26150,1921
20250219,115100,47343735000,26150,26150,26200,26100,4364
20250219,115000,47229610900,26150,26150,26150,26100,611
20250219,114900,47213657000,26150,26150,26150,26100,650
20250219,114800,47196678850,26100,26150,26150,26100,1552
20250219,114700,47156169800,26100,26150,26150,26100,2476
20250219,114600,47091506200,26150,26150,26150,26100,1142
20250219,114500,47061651300,26200,26150,26200,26150,2362
20250219,114400,46999866350,26150,26150,26200,26150,553
20250219,114300,46985396500,26200,26150,26200,26100,1036
20250219,114200,46958281450,26150,26150,26200,26100,1708
20250219,114100,46913613150,26150,26100,26150,26100,3259
20250219,114000,46828426600,26150,26150,26150,26100,2441
20250219,113900,46764608300,26150,26150,26150,26100,1384
20250219,113800,46728427350,26150,26150,26200,26100,3542
20250219,113700,46635807400,26200,26150,26200,26100,2903
20250219,113600,46559920650,26150,26150,26150,26100,476
20250219,113500,46547478600,26150,26100,26150,26100,677
20250219,113400,46529806100,26100,26150,26150,26100,460
20250219,113300,46517792600,26150,26100,26150,26100,2108
20250219,113200,46462721050,26100,26050,26100,26050,8877
20250219,113100,46231048900,26100,26050,26100,26050,794
20250219,113000,46210360950,26050,26050,26100,26050,3929
20250219,112900,46108008400,26050,26050,26100,26050,2584
20250219,112800,46040688850,26050,26050,26100,26050,11877
20250219,112700,45731261050,26050,26100,26150,26050,4379
20250219,112600,45617045200,26100,26150,26150,26100,8430
20250219,112500,45396999250,26150,26150,26150,26100,1143
20250219,112400,45367125750,26150,26200,26200,26100,9080
20250219,112300,45129578400,26200,26250,26250,26200,953
20250219,112200,45104578550,26250,26200,26250,26150,8810
20250219,112100,44874030100,26200,26150,26250,26150,4488
20250219,112000,44756482400,26150,26200,26250,26150,3840
20250219,111900,44655880400,26200,26200,26250,26200,5259
20250219,111800,44518089400,26200,26200,26250,26200,4705
20250219,111700,44394678250,26200,26200,26250,26200,3430
20250219,111600,44304792350,26250,26200,26250,26200,1142
20250219,111500,44274844200,26200,26200,26250,26200,6092
20250219,111400,44115219250,26200,26250,26250,26200,1317
20250219,111300,44080687650,26250,26300,26300,26200,7189
20250219,111200,43891988100,26300,26350,26350,26250,4366
20250219,111100,43777151150,26350,26400,26400,26300,37153
20250219,111000,42798267750,26350,26350,26400,26350,8528
20250219,110900,42573165100,26400,26350,26400,26300,14769
20250219,110800,42184052850,26350,26300,26350,26250,14907
20250219,110700,41791674050,26300,26300,26300,26250,7342
20250219,110600,41598592550,26300,26250,26350,26250,25891
20250219,110500,40917480000,26300,26200,26300,26200,5316
20250219,110400,40777849700,26250,26250,26250,26200,4360
20250219,110300,40663441550,26250,26200,26300,26150,18612
20250219,110200,40175565100,26200,26150,26200,26150,3734
20250219,110100,40077859400,26150,26150,26200,26150,2248
20250219,110000,40019003700,26150,26200,26200,26150,4912
20250219,105900,39890538850,26200,26150,26200,26150,2360
20250219,105800,39828777350,26200,26200,26200,26150,2197
20250219,105700,39771234450,26200,26200,26200,26150,4027
20250219,105600,39665799600,26150,26150,26200,26150,1034
20250219,105500,39638734700,26150,26150,26200,26150,1126
20250219,105400,39609261650,26150,26150,26200,26100,2981
20250219,105300,39531290700,26150,26050,26150,26050,5699
20250219,105200,39382394100,26050,26150,26150,26050,4955
20250219,105100,39253056050,26100,26150,26150,26100,2181
20250219,105000,39196062650,26150,26050,26150,26050,7243
20250219,104900,39007125950,26100,26200,26250,26050,21823
20250219,104800,38436325200,26200,26250,26350,26200,19449
20250219,104700,37925285200,26250,26300,26350,26200,23916
20250219,104600,37296533900,26300,26200,26300,26200,21997
20250219,104500,36718807250,26200,26150,26250,26150,16034
20250219,104400,36298680800,26150,26200,26200,26150,8916
20250219,104300,36065193100,26200,26100,26200,26050,11287
20250219,104200,35770251300,26050,26050,26100,26050,1802
20250219,104100,35723293900,26050,26000,26100,26000,17108
20250219,104000,35277589600,26000,26000,26050,26000,5466
20250219,103900,35135468800,26050,26000,26050,26000,4695
20250219,103800,35013367800,26000,26000,26050,26000,2401
20250219,103700,34950919500,26000,26000,26050,26000,1771
20250219,103600,34904837250,26000,26050,26050,26000,2233
20250219,103500,34846673050,26050,26000,26100,26000,2573
20250219,103400,34779734400,26000,26000,26100,26000,12961
20250219,103300,34442386700,26000,26000,26050,26000,3630
20250219,103200,34347917550,26000,26000,26000,25950,3657
20250219,103100,34252937450,26000,26000,26050,25950,5557
20250219,103000,34108486850,26000,25900,26050,25900,8211
20250219,102900,33895039100,25950,25950,25950,25900,4199
20250219,102800,33786130400,25900,25950,26000,25900,3907
20250219,102700,33684737750,25950,25950,26000,25950,3104
20250219,102600,33604162250,25900,25950,25950,25900,3536
20250219,102500,33512479400,25950,25900,25950,25900,4367
20250219,102400,33399353750,25950,25900,25950,25900,4281
20250219,102300,33288444300,25900,26000,26000,25900,12378
20250219,102200,32967255700,25950,25950,26000,25950,9288
20250219,102100,32725905900,25950,26150,26150,25950,16061
20250219,102000,32307571450,26200,26250,26250,26050,41383
20250219,101900,31223924150,26250,26250,26300,26200,22354
20250219,101800,30637001400,26200,26200,26300,26150,36446
20250219,101700,29680933200,26200,26100,26200,26050,21126
20250219,101600,29129212000,26100,26000,26100,25950,19370
20250219,101500,28625065500,26000,25950,26000,25950,11909
20250219,101400,28315497550,26000,25950,26000,25950,3030
20250219,101300,28236800100,26000,25950,26000,25950,3164
20250219,101200,28154622500,25950,25900,26000,25900,2964
20250219,101100,28077691450,25950,25950,25950,25900,2045
20250219,101000,28024657300,25950,25950,26000,25950,6345
20250219,100900,27859987900,25950,25950,26000,25950,3170
20250219,100800,27777679400,26000,25900,26000,25900,5374
20250219,100700,27638194850,25950,25900,25950,25850,4643
20250219,100600,27517895850,25900,26000,26000,25900,13773
20250219,100500,27160641850,26000,26000,26000,25950,4841
20250219,100400,27034783250,26000,25900,26050,25900,25025
20250219,100300,26384570850,25900,25900,25950,25850,6744
20250219,100200,26209992900,25900,25900,25900,25850,2565
20250219,100100,26143580600,25900,25800,25900,25750,10856
20250219,100000,25862826250,25750,25700,25850,25650,8453
20250219,095900,25645159700,25700,25650,25750,25650,6363
20250219,095800,25481816750,25650,25700,25700,25650,3314
20250219,095700,25396747350,25700,25700,25750,25650,3390
20250219,095600,25309626800,25700,25700,25750,25650,9449
20250219,095500,25066772250,25700,25750,25800,25700,8745
20250219,095400,24841949550,25800,25800,25800,25700,6525
20250219,095300,24673899200,25800,25800,25900,25800,5642
20250219,095200,24528225600,25800,25800,25850,25750,3490
20250219,095100,24438174900,25800,25750,25900,25750,6645
20250219,095000,24266662200,25750,25750,25800,25700,8023
20250219,094900,24060066400,25800,25800,25850,25750,4279
20250219,094800,23949694050,25750,25800,25850,25750,1812
20250219,094700,23902936850,25800,25700,25850,25650,8838
20250219,094600,23675123450,25700,25700,25750,25650,7969
20250219,094500,23470500600,25650,25650,25700,25650,8707
20250219,094400,23247033900,25650,25700,25750,25650,3765
20250219,094300,23150393100,25700,25700,25750,25650,7672
20250219,094200,22953336500,25700,25700,25750,25650,6575
20250219,094100,22784570950,25700,25750,25750,25700,6958
20250219,094000,22605675500,25750,25750,25800,25700,14522
20250219,093900,22232186950,25700,25750,25750,25700,2433
20250219,093800,22169553900,25800,25800,25800,25700,4843
20250219,093700,22044736700,25800,25700,25800,25650,7666
20250219,093600,21847314000,25700,25700,25700,25650,5709
20250219,093500,21700664800,25700,25700,25750,25650,13763
20250219,093400,21346968550,25700,25750,25800,25650,7353
20250219,093300,21157794550,25700,25650,25750,25650,13189
20250219,093200,20818929950,25650,25700,25700,25650,11357
20250219,093100,20527434850,25700,25700,25750,25700,9484
20250219,093000,20283677700,25700,25750,25750,25700,16307
20250219,092900,19864447150,25700,25800,25850,25700,19572
20250219,092800,19360576150,25800,25850,25850,25750,14862
20250219,092700,18977062300,25850,26000,26000,25850,14424
20250219,092600,18603336500,25950,26050,26050,25900,17291
20250219,092500,18154175250,26050,26000,26050,26000,7559
20250219,092400,17957522600,26000,26050,26050,25950,6913
20250219,092300,17777695550,25950,25850,26050,25800,15370
20250219,092200,17379681150,25850,25800,25900,25750,9932
20250219,092100,17123152600,25800,25700,25850,25650,37348
20250219,092000,16159849650,25700,25850,25850,25700,41529
20250219,091900,15089493450,25850,25850,25900,25850,8322
20250219,091800,14874334900,25850,25900,25950,25850,13009
20250219,091700,14537441750,25900,26000,26000,25900,17045
20250219,091600,14095348400,26000,26000,26100,25950,17026
20250219,091500,13652276300,26000,26000,26050,25950,7893
20250219,091400,13447062600,26000,26000,26050,25950,10977
20250219,091300,13161774100,26000,25900,26000,25900,13261
20250219,091200,12817599400,25950,26000,26000,25900,32494
20250219,091100,11974881550,26000,25950,26100,25950,16150
20250219,091000,11555067650,25950,25950,26000,25950,15496
20250219,090900,11152834250,26000,26150,26200,25950,29604
20250219,090800,10381215650,26150,26200,26250,26100,17187
20250219,090700,9932222800,26100,26450,26550,26100,61013
20250219,090600,8320990950,26500,26500,26550,26400,42582
20250219,090500,7193617650,26500,26300,26600,26300,87003
20250219,090400,4888057200,26300,26000,26350,25950,38201
20250219,090300,3888158000,25950,26000,26050,25900,17268
20250219,090200,3440108800,25950,26050,26050,25900,21575
20250219,090100,2879701150,26100,25950,26200,25900,61960
20250219,090000,1267039250,26050,26150,26150,26000,45839
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195900 129511046150 26600 26600 26600 26600 49848
3 20250219 195800 129511046150 26600 26600 26600 26600 0
4 20250219 195700 129511046150 26600 26600 26600 26600 0
5 20250219 195600 129511046150 26600 26600 26600 26600 0
6 20250219 195500 129511046150 26600 26600 26600 26600 0
7 20250219 195400 129511046150 26600 26600 26600 26600 0
8 20250219 195300 129511046150 26600 26600 26600 26600 0
9 20250219 195200 129511046150 26600 26600 26600 26600 0
10 20250219 195100 129511046150 26600 26600 26600 26600 0
11 20250219 195000 129511046150 26600 26600 26600 26600 0
12 20250219 194900 129511046150 26600 26600 26600 26600 0
13 20250219 194800 129511046150 26600 26600 26600 26600 0
14 20250219 194700 129511046150 26600 26600 26600 26600 0
15 20250219 194600 129511046150 26600 26600 26600 26600 0
16 20250219 194500 129511046150 26600 26600 26600 26600 0
17 20250219 194400 129511046150 26600 26600 26600 26600 0
18 20250219 194300 129511046150 26600 26600 26600 26600 0
19 20250219 194200 129511046150 26600 26600 26600 26600 0
20 20250219 194100 129511046150 26600 26600 26600 26600 0
21 20250219 194000 129511046150 26600 26600 26600 26600 0
22 20250219 193900 129511046150 26600 26600 26600 26600 0
23 20250219 193800 129511046150 26600 26600 26600 26600 0
24 20250219 193700 129511046150 26600 26600 26600 26600 0
25 20250219 193600 129511046150 26600 26600 26600 26600 0
26 20250219 193500 129511046150 26600 26600 26600 26600 0
27 20250219 193400 129511046150 26600 26600 26600 26600 0
28 20250219 193300 129511046150 26600 26600 26600 26600 0
29 20250219 193200 129511046150 26600 26600 26600 26600 0
30 20250219 193100 129511046150 26600 26600 26600 26600 0
31 20250219 193000 129511046150 26600 26600 26600 26600 0
32 20250219 192900 129511046150 26600 26600 26600 26600 49848
33 20250219 192800 129511046150 26600 26600 26600 26600 0
34 20250219 192700 129511046150 26600 26600 26600 26600 0
35 20250219 192600 129511046150 26600 26600 26600 26600 0
36 20250219 192500 129511046150 26600 26600 26600 26600 0
37 20250219 192400 129511046150 26600 26600 26600 26600 0
38 20250219 192300 129511046150 26600 26600 26600 26600 0
39 20250219 192200 129511046150 26600 26600 26600 26600 0
40 20250219 192100 129511046150 26600 26600 26600 26600 0
41 20250219 192000 129511046150 26600 26600 26600 26600 0
42 20250219 191900 129511046150 26600 26600 26600 26600 0
43 20250219 191800 129511046150 26600 26600 26600 26600 0
44 20250219 191700 129511046150 26600 26600 26600 26600 0
45 20250219 191600 129511046150 26600 26600 26600 26600 0
46 20250219 191500 129511046150 26600 26600 26600 26600 0
47 20250219 191400 129511046150 26600 26600 26600 26600 0
48 20250219 191300 129511046150 26600 26600 26600 26600 0
49 20250219 191200 129511046150 26600 26600 26600 26600 0
50 20250219 191100 129511046150 26600 26600 26600 26600 0
51 20250219 191000 129511046150 26600 26600 26600 26600 0
52 20250219 190900 129511046150 26600 26600 26600 26600 0
53 20250219 190800 129511046150 26600 26600 26600 26600 0
54 20250219 190700 129511046150 26600 26600 26600 26600 0
55 20250219 190600 129511046150 26600 26600 26600 26600 0
56 20250219 190500 129511046150 26600 26600 26600 26600 0
57 20250219 190400 129511046150 26600 26600 26600 26600 0
58 20250219 190300 129511046150 26600 26600 26600 26600 0
59 20250219 190200 129511046150 26600 26600 26600 26600 0
60 20250219 190100 129511046150 26600 26600 26600 26600 0
61 20250219 190000 129511046150 26600 26600 26600 26600 0
62 20250219 185900 129511046150 26600 26600 26600 26600 49848
63 20250219 185800 129511046150 26600 26600 26600 26600 0
64 20250219 185700 129511046150 26600 26600 26600 26600 0
65 20250219 185600 129511046150 26600 26600 26600 26600 0
66 20250219 185500 129511046150 26600 26600 26600 26600 0
67 20250219 185400 129511046150 26600 26600 26600 26600 0
68 20250219 185300 129511046150 26600 26600 26600 26600 0
69 20250219 185200 129511046150 26600 26600 26600 26600 0
70 20250219 185100 129511046150 26600 26600 26600 26600 0
71 20250219 185000 129511046150 26600 26600 26600 26600 0
72 20250219 184900 129511046150 26600 26600 26600 26600 0
73 20250219 184800 129511046150 26600 26600 26600 26600 0
74 20250219 184700 129511046150 26600 26600 26600 26600 0
75 20250219 184600 129511046150 26600 26600 26600 26600 0
76 20250219 184500 129511046150 26600 26600 26600 26600 0
77 20250219 184400 129511046150 26600 26600 26600 26600 0
78 20250219 184300 129511046150 26600 26600 26600 26600 0
79 20250219 184200 129511046150 26600 26600 26600 26600 0
80 20250219 184100 129511046150 26600 26600 26600 26600 0
81 20250219 184000 129511046150 26600 26600 26600 26600 0
82 20250219 183900 129511046150 26600 26600 26600 26600 0
83 20250219 183800 129511046150 26600 26600 26600 26600 0
84 20250219 183700 129511046150 26600 26600 26600 26600 0
85 20250219 183600 129511046150 26600 26600 26600 26600 0
86 20250219 183500 129511046150 26600 26600 26600 26600 0
87 20250219 183400 129511046150 26600 26600 26600 26600 0
88 20250219 183300 129511046150 26600 26600 26600 26600 0
89 20250219 183200 129511046150 26600 26600 26600 26600 0
90 20250219 183100 129511046150 26600 26600 26600 26600 0
91 20250219 183000 129511046150 26600 26600 26600 26600 0
92 20250219 182900 129511046150 26600 26600 26600 26600 49848
93 20250219 182800 129511046150 26600 26600 26600 26600 0
94 20250219 182700 129511046150 26600 26600 26600 26600 0
95 20250219 182600 129511046150 26600 26600 26600 26600 0
96 20250219 182500 129511046150 26600 26600 26600 26600 0
97 20250219 182400 129511046150 26600 26600 26600 26600 0
98 20250219 182300 129511046150 26600 26600 26600 26600 0
99 20250219 182200 129511046150 26600 26600 26600 26600 0
100 20250219 182100 129511046150 26600 26600 26600 26600 0
101 20250219 182000 129511046150 26600 26600 26600 26600 0
102 20250219 181900 129511046150 26600 26600 26600 26600 0
103 20250219 181800 129511046150 26600 26600 26600 26600 0
104 20250219 181700 129511046150 26600 26600 26600 26600 0
105 20250219 181600 129511046150 26600 26600 26600 26600 0
106 20250219 181500 129511046150 26600 26600 26600 26600 0
107 20250219 181400 129511046150 26600 26600 26600 26600 0
108 20250219 181300 129511046150 26600 26600 26600 26600 0
109 20250219 181200 129511046150 26600 26600 26600 26600 0
110 20250219 181100 129511046150 26600 26600 26600 26600 0
111 20250219 181000 129511046150 26600 26600 26600 26600 0
112 20250219 180900 129511046150 26600 26600 26600 26600 0
113 20250219 180800 129511046150 26600 26600 26600 26600 0
114 20250219 180700 129511046150 26600 26600 26600 26600 0
115 20250219 180600 129511046150 26600 26600 26600 26600 0
116 20250219 180500 129511046150 26600 26600 26600 26600 0
117 20250219 180400 129511046150 26600 26600 26600 26600 0
118 20250219 180300 129511046150 26600 26600 26600 26600 0
119 20250219 180200 129511046150 26600 26600 26600 26600 0
120 20250219 180100 129511046150 26600 26600 26600 26600 0
121 20250219 180000 129511046150 26600 26600 26600 26600 0
122 20250219 175900 129511046150 26600 26600 26600 26600 49848
123 20250219 175800 129511046150 26600 26600 26600 26600 0
124 20250219 175700 129511046150 26600 26600 26600 26600 0
125 20250219 175600 129511046150 26600 26600 26600 26600 0
126 20250219 175500 129511046150 26600 26600 26600 26600 0
127 20250219 175400 129511046150 26600 26600 26600 26600 0
128 20250219 175300 129511046150 26600 26600 26600 26600 0
129 20250219 175200 129511046150 26600 26600 26600 26600 0
130 20250219 175100 129511046150 26600 26600 26600 26600 0
131 20250219 175000 129511046150 26600 26600 26600 26600 0
132 20250219 174900 129511046150 26600 26600 26600 26600 0
133 20250219 174800 129511046150 26600 26600 26600 26600 0
134 20250219 174700 129511046150 26600 26600 26600 26600 0
135 20250219 174600 129511046150 26600 26600 26600 26600 0
136 20250219 174500 129511046150 26600 26600 26600 26600 0
137 20250219 174400 129511046150 26600 26600 26600 26600 0
138 20250219 174300 129511046150 26600 26600 26600 26600 0
139 20250219 174200 129511046150 26600 26600 26600 26600 0
140 20250219 174100 129511046150 26600 26600 26600 26600 0
141 20250219 174000 129511046150 26600 26600 26600 26600 0
142 20250219 173900 129511046150 26600 26600 26600 26600 0
143 20250219 173800 129511046150 26600 26600 26600 26600 0
144 20250219 173700 129511046150 26600 26600 26600 26600 0
145 20250219 173600 129511046150 26600 26600 26600 26600 0
146 20250219 173500 129511046150 26600 26600 26600 26600 0
147 20250219 173400 129511046150 26600 26600 26600 26600 0
148 20250219 173300 129511046150 26600 26600 26600 26600 0
149 20250219 173200 129511046150 26600 26600 26600 26600 0
150 20250219 173100 129511046150 26600 26600 26600 26600 0
151 20250219 173000 129511046150 26600 26600 26600 26600 0
152 20250219 172900 129511046150 26600 26600 26600 26600 49848
153 20250219 172800 129511046150 26600 26600 26600 26600 0
154 20250219 172700 129511046150 26600 26600 26600 26600 0
155 20250219 172600 129511046150 26600 26600 26600 26600 0
156 20250219 172500 129511046150 26600 26600 26600 26600 0
157 20250219 172400 129511046150 26600 26600 26600 26600 0
158 20250219 172300 129511046150 26600 26600 26600 26600 0
159 20250219 172200 129511046150 26600 26600 26600 26600 0
160 20250219 172100 129511046150 26600 26600 26600 26600 0
161 20250219 172000 129511046150 26600 26600 26600 26600 0
162 20250219 171900 129511046150 26600 26600 26600 26600 0
163 20250219 171800 129511046150 26600 26600 26600 26600 0
164 20250219 171700 129511046150 26600 26600 26600 26600 0
165 20250219 171600 129511046150 26600 26600 26600 26600 0
166 20250219 171500 129511046150 26600 26600 26600 26600 0
167 20250219 171400 129511046150 26600 26600 26600 26600 0
168 20250219 171300 129511046150 26600 26600 26600 26600 0
169 20250219 171200 129511046150 26600 26600 26600 26600 0
170 20250219 171100 129511046150 26600 26600 26600 26600 0
171 20250219 171000 129511046150 26600 26600 26600 26600 0
172 20250219 170900 129511046150 26600 26600 26600 26600 0
173 20250219 170800 129511046150 26600 26600 26600 26600 0
174 20250219 170700 129511046150 26600 26600 26600 26600 0
175 20250219 170600 129511046150 26600 26600 26600 26600 0
176 20250219 170500 129511046150 26600 26600 26600 26600 0
177 20250219 170400 129511046150 26600 26600 26600 26600 0
178 20250219 170300 129511046150 26600 26600 26600 26600 0
179 20250219 170200 129511046150 26600 26600 26600 26600 0
180 20250219 170100 129511046150 26600 26600 26600 26600 0
181 20250219 170000 129511046150 26600 26600 26600 26600 0
182 20250219 165900 129511046150 26600 26600 26600 26600 49848
183 20250219 165800 129511046150 26600 26600 26600 26600 0
184 20250219 165700 129511046150 26600 26600 26600 26600 0
185 20250219 165600 129511046150 26600 26600 26600 26600 0
186 20250219 165500 129511046150 26600 26600 26600 26600 0
187 20250219 165400 129511046150 26600 26600 26600 26600 0
188 20250219 165300 129511046150 26600 26600 26600 26600 0
189 20250219 165200 129511046150 26600 26600 26600 26600 0
190 20250219 165100 129511046150 26600 26600 26600 26600 0
191 20250219 165000 129511046150 26600 26600 26600 26600 0
192 20250219 164900 129511046150 26600 26600 26600 26600 0
193 20250219 164800 129511046150 26600 26600 26600 26600 0
194 20250219 164700 129511046150 26600 26600 26600 26600 0
195 20250219 164600 129511046150 26600 26600 26600 26600 0
196 20250219 164500 129511046150 26600 26600 26600 26600 0
197 20250219 164400 129511046150 26600 26600 26600 26600 0
198 20250219 164300 129511046150 26600 26600 26600 26600 0
199 20250219 164200 129511046150 26600 26600 26600 26600 0
200 20250219 164100 129511046150 26600 26600 26600 26600 0
201 20250219 164000 129511046150 26600 26600 26600 26600 0
202 20250219 163900 129511046150 26600 26600 26600 26600 0
203 20250219 163800 129511046150 26600 26600 26600 26600 0
204 20250219 163700 129511046150 26600 26600 26600 26600 0
205 20250219 163600 129511046150 26600 26600 26600 26600 0
206 20250219 163500 129511046150 26600 26600 26600 26600 0
207 20250219 163400 129511046150 26600 26600 26600 26600 0
208 20250219 163300 129511046150 26600 26600 26600 26600 0
209 20250219 163200 129511046150 26600 26600 26600 26600 0
210 20250219 163100 129511046150 26600 26600 26600 26600 0
211 20250219 163000 129511046150 26600 26600 26600 26600 0
212 20250219 162900 129511046150 26600 26600 26600 26600 49848
213 20250219 162800 129511046150 26600 26600 26600 26600 0
214 20250219 162700 129511046150 26600 26600 26600 26600 0
215 20250219 162600 129511046150 26600 26600 26600 26600 0
216 20250219 162500 129511046150 26600 26600 26600 26600 0
217 20250219 162400 129511046150 26600 26600 26600 26600 0
218 20250219 162300 129511046150 26600 26600 26600 26600 0
219 20250219 162200 129511046150 26600 26600 26600 26600 0
220 20250219 162100 129511046150 26600 26600 26600 26600 0
221 20250219 162000 129511046150 26600 26600 26600 26600 0
222 20250219 161900 129511046150 26600 26600 26600 26600 0
223 20250219 161800 129511046150 26600 26600 26600 26600 0
224 20250219 161700 129511046150 26600 26600 26600 26600 0
225 20250219 161600 129511046150 26600 26600 26600 26600 0
226 20250219 161500 129511046150 26600 26600 26600 26600 0
227 20250219 161400 129511046150 26600 26600 26600 26600 0
228 20250219 161300 129511046150 26600 26600 26600 26600 0
229 20250219 161200 129511046150 26600 26600 26600 26600 0
230 20250219 161100 129511046150 26600 26600 26600 26600 0
231 20250219 161000 129511046150 26600 26600 26600 26600 0
232 20250219 160900 129511046150 26600 26600 26600 26600 0
233 20250219 160800 129511046150 26600 26600 26600 26600 0
234 20250219 160700 129511046150 26600 26600 26600 26600 0
235 20250219 160600 129511046150 26600 26600 26600 26600 0
236 20250219 160500 129511046150 26600 26600 26600 26600 0
237 20250219 160400 129511046150 26600 26600 26600 26600 0
238 20250219 160300 129511046150 26600 26600 26600 26600 0
239 20250219 160200 129511046150 26600 26600 26600 26600 0
240 20250219 160100 129511046150 26600 26600 26600 26600 0
241 20250219 160000 129511046150 26600 26600 26600 26600 0
242 20250219 155900 129511046150 26600 26600 26600 26600 49848
243 20250219 155800 129511046150 26600 26600 26600 26600 0
244 20250219 155700 129511046150 26600 26600 26600 26600 0
245 20250219 155600 129511046150 26600 26600 26600 26600 0
246 20250219 155500 129511046150 26600 26600 26600 26600 0
247 20250219 155400 129511046150 26600 26600 26600 26600 0
248 20250219 155300 129511046150 26600 26600 26600 26600 0
249 20250219 155200 129511046150 26600 26600 26600 26600 0
250 20250219 155100 129511046150 26600 26600 26600 26600 0
251 20250219 155000 129511046150 26600 26600 26600 26600 0
252 20250219 154900 129511046150 26600 26600 26600 26600 0
253 20250219 154800 129511046150 26600 26600 26600 26600 0
254 20250219 154700 129511046150 26600 26600 26600 26600 0
255 20250219 154600 129511046150 26600 26600 26600 26600 0
256 20250219 154500 129511046150 26600 26600 26600 26600 0
257 20250219 154400 129511046150 26600 26600 26600 26600 0
258 20250219 154300 129511046150 26600 26600 26600 26600 0
259 20250219 154200 129511046150 26600 26600 26600 26600 0
260 20250219 154100 129511046150 26600 26600 26600 26600 0
261 20250219 154000 129511046150 26600 26600 26600 26600 0
262 20250219 153900 129511046150 26600 26600 26600 26600 0
263 20250219 153800 129511046150 26600 26600 26600 26600 0
264 20250219 153700 129511046150 26600 26600 26600 26600 0
265 20250219 153600 129511046150 26600 26600 26600 26600 0
266 20250219 153500 129511046150 26600 26600 26600 26600 0
267 20250219 153400 129511046150 26600 26600 26600 26600 0
268 20250219 153300 129511046150 26600 26600 26600 26600 0
269 20250219 153200 129511046150 26600 26600 26600 26600 0
270 20250219 153100 129511046150 26600 26600 26600 26600 0
271 20250219 153000 129511046150 26600 26600 26600 26600 49848
272 20250219 152900 128185089350 26600 26600 26600 26600 0
273 20250219 152800 128185089350 26600 26600 26600 26600 0
274 20250219 152700 128185089350 26600 26600 26600 26600 0
275 20250219 152600 128185089350 26600 26600 26600 26600 0
276 20250219 152500 128185089350 26600 26600 26600 26600 0
277 20250219 152400 128185089350 26600 26600 26600 26600 0
278 20250219 152300 128185089350 26600 26600 26600 26600 0
279 20250219 152200 128185089350 26600 26600 26600 26600 0
280 20250219 152100 128185089350 26600 26600 26600 26600 0
281 20250219 152000 128185089350 26600 26600 26600 26600 0
282 20250219 151900 128185089350 26600 26550 26600 26500 10793
283 20250219 151800 127898372900 26550 26500 26600 26500 12577
284 20250219 151700 127564543150 26550 26450 26550 26450 9221
285 20250219 151600 127320120500 26450 26550 26600 26450 13227
286 20250219 151500 126969403400 26550 26500 26600 26500 19909
287 20250219 151400 126440780700 26500 26550 26550 26500 3661
288 20250219 151300 126343708200 26550 26550 26550 26450 9651
289 20250219 151200 126087815350 26550 26350 26550 26350 17846
290 20250219 151100 125615328300 26350 26350 26450 26300 7783
291 20250219 151000 125410041450 26350 26450 26450 26350 6596
292 20250219 150900 125235909850 26450 26350 26450 26350 4120
293 20250219 150800 125127035950 26350 26500 26500 26350 10677
294 20250219 150700 124845123450 26450 26450 26500 26400 5810
295 20250219 150600 124691426200 26500 26450 26550 26450 6186
296 20250219 150500 124527591550 26450 26500 26500 26450 10436
297 20250219 150400 124251149950 26500 26500 26550 26450 10282
298 20250219 150300 123978573250 26450 26450 26500 26450 7347
299 20250219 150200 123783909000 26500 26400 26500 26400 7724
300 20250219 150100 123579600500 26450 26450 26450 26400 3995
301 20250219 150000 123474077100 26450 26400 26450 26350 5197
302 20250219 145900 123336913350 26400 26450 26450 26400 8056
303 20250219 145800 123124187950 26450 26400 26450 26400 4546
304 20250219 145700 123004070400 26450 26400 26450 26350 7614
305 20250219 145600 122803061000 26400 26350 26400 26300 8205
306 20250219 145500 122586613000 26300 26350 26350 26300 2427
307 20250219 145400 122522760750 26300 26300 26350 26300 2197
308 20250219 145300 122464949100 26300 26350 26400 26300 4314
309 20250219 145200 122351277750 26350 26350 26450 26350 2441
310 20250219 145100 122286872950 26400 26350 26400 26300 9795
311 20250219 145000 122028458400 26350 26350 26350 26300 7517
312 20250219 144900 121830642400 26350 26300 26400 26300 13290
313 20250219 144800 121480563200 26300 26250 26400 26250 13571
314 20250219 144700 121123601300 26250 26300 26350 26250 20268
315 20250219 144600 120590934400 26350 26350 26400 26300 19878
316 20250219 144500 120067387600 26350 26500 26500 26350 32995
317 20250219 144400 119195444250 26450 26500 26500 26450 3158
318 20250219 144300 119111869650 26450 26500 26500 26450 3622
319 20250219 144200 119015982600 26500 26500 26550 26450 4033
320 20250219 144100 118909107050 26500 26550 26550 26450 4763
321 20250219 144000 118782900400 26500 26500 26550 26450 3981
322 20250219 143900 118677408000 26500 26600 26650 26450 11389
323 20250219 143800 118375241200 26600 26650 26650 26550 7767
324 20250219 143700 118168629000 26600 26600 26650 26600 1205
325 20250219 143600 118136541050 26650 26550 26650 26550 4324
326 20250219 143500 118021519850 26600 26600 26650 26550 2584
327 20250219 143400 117952815000 26600 26600 26650 26550 6501
328 20250219 143300 117779854850 26600 26600 26600 26500 3373
329 20250219 143200 117690276300 26550 26550 26600 26500 1816
330 20250219 143100 117642090950 26500 26500 26600 26450 6330
331 20250219 143000 117474044950 26500 26550 26550 26450 13379
332 20250219 142900 117119880250 26500 26450 26550 26450 5499
333 20250219 142800 116974151900 26450 26450 26500 26450 4405
334 20250219 142700 116857637800 26450 26500 26500 26450 5506
335 20250219 142600 116711972600 26450 26450 26500 26450 2589
336 20250219 142500 116643476000 26450 26450 26500 26450 1422
337 20250219 142400 116605853950 26450 26450 26500 26450 5308
338 20250219 142300 116465396850 26450 26500 26500 26450 1656
339 20250219 142200 116421588150 26450 26500 26500 26400 5687
340 20250219 142100 116271165000 26450 26450 26500 26400 5165
341 20250219 142000 116134531600 26450 26500 26500 26400 9054
342 20250219 141900 115895073050 26450 26500 26600 26450 11147
343 20250219 141800 115599549150 26500 26450 26600 26450 6683
344 20250219 141700 115422257900 26500 26500 26500 26450 2893
345 20250219 141600 115345649200 26500 26500 26550 26450 4577
346 20250219 141500 115224319800 26500 26450 26550 26450 4458
347 20250219 141400 115106209950 26450 26500 26500 26450 2184
348 20250219 141300 115048405550 26500 26400 26500 26400 4865
349 20250219 141200 114919720900 26450 26450 26450 26400 3255
350 20250219 141100 114833778100 26450 26400 26450 26350 5604
351 20250219 141000 114685825150 26400 26500 26500 26400 8330
352 20250219 140900 114465720100 26500 26450 26500 26400 9294
353 20250219 140800 114220140350 26400 26600 26600 26400 32361
354 20250219 140700 113363327300 26550 26600 26600 26500 9036
355 20250219 140600 113123218700 26650 26650 26650 26600 3313
356 20250219 140500 113035005300 26650 26650 26700 26600 3320
357 20250219 140400 112946560500 26700 26700 26700 26650 4870
358 20250219 140300 112816664400 26700 26650 26700 26650 467
359 20250219 140200 112804202100 26650 26650 26650 26600 1876
360 20250219 140100 112754228200 26650 26700 26700 26600 1888
361 20250219 140000 112703950900 26650 26600 26700 26550 6324
362 20250219 135900 112535476250 26600 26600 26650 26550 2136
363 20250219 135800 112478641050 26650 26550 26650 26550 8023
364 20250219 135700 112265418000 26550 26600 26650 26550 4296
365 20250219 135600 112151290750 26600 26650 26700 26600 4781
366 20250219 135500 112024048750 26650 26650 26700 26650 4591
367 20250219 135400 111901670450 26650 26750 26750 26650 8853
368 20250219 135300 111665305200 26750 26800 26800 26700 6746
369 20250219 135200 111484898600 26800 26700 26800 26700 4540
370 20250219 135100 111363400150 26700 26800 26800 26700 4544
371 20250219 135000 111241919300 26800 26650 26900 26650 23166
372 20250219 134900 110621116000 26650 26600 26650 26600 2848
373 20250219 134800 110545230100 26600 26550 26650 26550 3417
374 20250219 134700 110454329850 26550 26550 26650 26550 4715
375 20250219 134600 110328902950 26550 26450 26600 26450 5323
376 20250219 134500 110187743350 26450 26450 26500 26400 7337
377 20250219 134400 109993654000 26450 26550 26550 26400 22876
378 20250219 134300 109388306250 26550 26550 26650 26500 10395
379 20250219 134200 109112335800 26600 26550 26600 26450 15102
380 20250219 134100 108711710050 26550 26500 26600 26450 8905
381 20250219 134000 108475369450 26450 26600 26600 26450 18848
382 20250219 133900 107975725000 26600 26600 26650 26550 18431
383 20250219 133800 107485351200 26650 26700 26800 26600 19901
384 20250219 133700 106954231700 26750 26800 26850 26650 29558
385 20250219 133600 106164390050 26850 26900 26950 26850 16393
386 20250219 133500 105723504550 26900 26950 27000 26850 13761
387 20250219 133400 105352963300 26950 27100 27100 26850 26787
388 20250219 133300 104630566400 27100 27050 27200 27000 59687
389 20250219 133200 103012124650 27050 27050 27100 27000 33292
390 20250219 133100 102111058250 27050 26850 27100 26800 45965
391 20250219 133000 100870666650 26850 26850 27050 26850 84069
392 20250219 132900 98603497950 26900 26800 26900 26800 45857
393 20250219 132800 97371287800 26850 26750 26850 26700 34266
394 20250219 132700 96453808300 26800 26450 26800 26450 34785
395 20250219 132600 95527030100 26450 26500 26550 26400 13344
396 20250219 132500 95173874700 26500 26450 26500 26450 1879
397 20250219 132400 95124151050 26450 26450 26500 26400 11454
398 20250219 132300 94821144150 26450 26400 26450 26400 10602
399 20250219 132200 94540835550 26450 26350 26450 26350 9467
400 20250219 132100 94291053350 26350 26350 26400 26300 18738
401 20250219 132000 93797390350 26350 26350 26400 26350 7559
402 20250219 131900 93598139450 26350 26500 26500 26350 32209
403 20250219 131800 92747452550 26500 26550 26600 26450 13307
404 20250219 131700 92394453250 26600 26600 26650 26550 12678
405 20250219 131600 92057430350 26600 26650 26650 26600 7533
406 20250219 131500 91856837750 26650 26650 26700 26600 8106
407 20250219 131400 91640934400 26650 26650 26700 26600 6149
408 20250219 131300 91477017700 26650 26600 26650 26600 7703
409 20250219 131200 91271853800 26550 26600 26650 26550 5012
410 20250219 131100 91138599900 26550 26550 26600 26500 29091
411 20250219 131000 90366727550 26500 26550 26600 26500 8908
412 20250219 130900 90130531500 26500 26600 26650 26500 13143
413 20250219 130800 89781344650 26600 26600 26650 26550 11328
414 20250219 130700 89480107100 26600 26650 26700 26600 2484
415 20250219 130600 89413959000 26650 26550 26700 26550 14726
416 20250219 130500 89022146950 26600 26600 26650 26500 15222
417 20250219 130400 88617854150 26600 26650 26700 26600 13409
418 20250219 130300 88260507350 26650 26650 26700 26600 20715
419 20250219 130200 87708435950 26600 26700 26700 26600 7740
420 20250219 130100 87502247150 26700 26650 26750 26600 44126
421 20250219 130000 86325908150 26650 26500 26700 26500 14305
422 20250219 125900 85945155700 26600 26800 26850 26450 95307
423 20250219 125800 83409574900 26850 26950 26950 26750 43807
424 20250219 125700 82233270900 26950 26800 26950 26750 43346
425 20250219 125600 81069599400 26750 26850 26850 26700 17371
426 20250219 125500 80604506050 26850 26800 26850 26750 31810
427 20250219 125400 79751882250 26800 26750 26850 26700 18039
428 20250219 125300 79269042200 26750 26900 26950 26700 30147
429 20250219 125200 78461029000 26850 26750 26900 26700 28481
430 20250219 125100 77697191900 26750 26750 26850 26650 19244
431 20250219 125000 77182553550 26750 26850 26850 26750 21544
432 20250219 124900 76605222800 26850 26850 26950 26800 20725
433 20250219 124800 76048954450 26800 26800 27050 26750 45158
434 20250219 124700 74834025700 26800 27000 27000 26650 82496
435 20250219 124600 72621371400 27000 27150 27200 26900 80240
436 20250219 124500 70452905150 27200 27100 27450 27100 129732
437 20250219 124400 66916811400 27100 27150 27200 27000 103705
438 20250219 124300 64106122400 27150 26850 27150 26750 192960
439 20250219 124200 58896051250 26750 26600 26900 26550 121310
440 20250219 124100 55651044500 26600 26450 26600 26400 111195
441 20250219 124000 52704093350 26400 26450 26450 26350 18395
442 20250219 123900 52218414650 26450 26400 26450 26350 28353
443 20250219 123800 51469498550 26400 26300 26400 26300 34641
444 20250219 123700 50557001600 26300 26250 26300 26200 16998
445 20250219 123600 50110691350 26250 26200 26250 26200 3130
446 20250219 123500 50028561650 26200 26200 26250 26150 9103
447 20250219 123400 49790075100 26150 26100 26200 26100 5591
448 20250219 123300 49643876800 26100 26100 26150 26100 2950
449 20250219 123200 49566852050 26100 26100 26150 26100 4259
450 20250219 123100 49455685450 26150 26100 26150 26100 2013
451 20250219 123000 49403134700 26100 26100 26150 26100 1170
452 20250219 122900 49372579300 26100 26100 26150 26100 1934
453 20250219 122800 49322098950 26100 26150 26150 26100 1580
454 20250219 122700 49280824750 26150 26100 26150 26100 2613
455 20250219 122600 49212604400 26100 26150 26150 26100 605
456 20250219 122500 49196797050 26100 26150 26150 26100 1081
457 20250219 122400 49168565250 26100 26100 26150 26100 1651
458 20250219 122300 49125449050 26100 26150 26150 26100 2100
459 20250219 122200 49070592600 26150 26100 26150 26100 981
460 20250219 122100 49044946000 26150 26100 26150 26100 5646
461 20250219 122000 48897540450 26100 26150 26150 26100 1739
462 20250219 121900 48852144200 26150 26150 26200 26100 4116
463 20250219 121800 48744480000 26150 26200 26200 26150 327
464 20250219 121700 48735919950 26200 26150 26200 26150 2177
465 20250219 121600 48678975350 26150 26150 26200 26150 1786
466 20250219 121500 48632244950 26150 26200 26200 26150 620
467 20250219 121400 48616021500 26200 26200 26200 26150 1291
468 20250219 121300 48582230800 26200 26150 26200 26150 2884
469 20250219 121200 48506753900 26200 26150 26200 26150 3257
470 20250219 121100 48421438050 26200 26150 26200 26150 5930
471 20250219 121000 48266171900 26150 26150 26200 26150 1466
472 20250219 120900 48227823100 26150 26200 26200 26150 1662
473 20250219 120800 48184343050 26200 26200 26200 26150 507
474 20250219 120700 48171065450 26150 26200 26200 26150 482
475 20250219 120600 48158448600 26200 26200 26200 26150 784
476 20250219 120500 48137941750 26200 26200 26200 26150 6329
477 20250219 120400 47972409500 26200 26150 26200 26150 1684
478 20250219 120300 47928349150 26150 26150 26200 26150 1769
479 20250219 120200 47882042200 26150 26150 26200 26150 1131
480 20250219 120100 47852465200 26150 26200 26200 26150 4048
481 20250219 120000 47746588050 26150 26200 26200 26150 427
482 20250219 115900 47735411300 26200 26200 26200 26150 2511
483 20250219 115800 47669681650 26150 26150 26200 26150 1517
484 20250219 115700 47629960750 26200 26150 26200 26100 1223
485 20250219 115600 47597977700 26150 26150 26200 26150 3247
486 20250219 115500 47513068400 26150 26150 26200 26150 949
487 20250219 115400 47488244600 26200 26200 26200 26150 1980
488 20250219 115300 47436456250 26200 26150 26200 26150 1623
489 20250219 115200 47393971900 26200 26150 26200 26150 1921
490 20250219 115100 47343735000 26150 26150 26200 26100 4364
491 20250219 115000 47229610900 26150 26150 26150 26100 611
492 20250219 114900 47213657000 26150 26150 26150 26100 650
493 20250219 114800 47196678850 26100 26150 26150 26100 1552
494 20250219 114700 47156169800 26100 26150 26150 26100 2476
495 20250219 114600 47091506200 26150 26150 26150 26100 1142
496 20250219 114500 47061651300 26200 26150 26200 26150 2362
497 20250219 114400 46999866350 26150 26150 26200 26150 553
498 20250219 114300 46985396500 26200 26150 26200 26100 1036
499 20250219 114200 46958281450 26150 26150 26200 26100 1708
500 20250219 114100 46913613150 26150 26100 26150 26100 3259
501 20250219 114000 46828426600 26150 26150 26150 26100 2441
502 20250219 113900 46764608300 26150 26150 26150 26100 1384
503 20250219 113800 46728427350 26150 26150 26200 26100 3542
504 20250219 113700 46635807400 26200 26150 26200 26100 2903
505 20250219 113600 46559920650 26150 26150 26150 26100 476
506 20250219 113500 46547478600 26150 26100 26150 26100 677
507 20250219 113400 46529806100 26100 26150 26150 26100 460
508 20250219 113300 46517792600 26150 26100 26150 26100 2108
509 20250219 113200 46462721050 26100 26050 26100 26050 8877
510 20250219 113100 46231048900 26100 26050 26100 26050 794
511 20250219 113000 46210360950 26050 26050 26100 26050 3929
512 20250219 112900 46108008400 26050 26050 26100 26050 2584
513 20250219 112800 46040688850 26050 26050 26100 26050 11877
514 20250219 112700 45731261050 26050 26100 26150 26050 4379
515 20250219 112600 45617045200 26100 26150 26150 26100 8430
516 20250219 112500 45396999250 26150 26150 26150 26100 1143
517 20250219 112400 45367125750 26150 26200 26200 26100 9080
518 20250219 112300 45129578400 26200 26250 26250 26200 953
519 20250219 112200 45104578550 26250 26200 26250 26150 8810
520 20250219 112100 44874030100 26200 26150 26250 26150 4488
521 20250219 112000 44756482400 26150 26200 26250 26150 3840
522 20250219 111900 44655880400 26200 26200 26250 26200 5259
523 20250219 111800 44518089400 26200 26200 26250 26200 4705
524 20250219 111700 44394678250 26200 26200 26250 26200 3430
525 20250219 111600 44304792350 26250 26200 26250 26200 1142
526 20250219 111500 44274844200 26200 26200 26250 26200 6092
527 20250219 111400 44115219250 26200 26250 26250 26200 1317
528 20250219 111300 44080687650 26250 26300 26300 26200 7189
529 20250219 111200 43891988100 26300 26350 26350 26250 4366
530 20250219 111100 43777151150 26350 26400 26400 26300 37153
531 20250219 111000 42798267750 26350 26350 26400 26350 8528
532 20250219 110900 42573165100 26400 26350 26400 26300 14769
533 20250219 110800 42184052850 26350 26300 26350 26250 14907
534 20250219 110700 41791674050 26300 26300 26300 26250 7342
535 20250219 110600 41598592550 26300 26250 26350 26250 25891
536 20250219 110500 40917480000 26300 26200 26300 26200 5316
537 20250219 110400 40777849700 26250 26250 26250 26200 4360
538 20250219 110300 40663441550 26250 26200 26300 26150 18612
539 20250219 110200 40175565100 26200 26150 26200 26150 3734
540 20250219 110100 40077859400 26150 26150 26200 26150 2248
541 20250219 110000 40019003700 26150 26200 26200 26150 4912
542 20250219 105900 39890538850 26200 26150 26200 26150 2360
543 20250219 105800 39828777350 26200 26200 26200 26150 2197
544 20250219 105700 39771234450 26200 26200 26200 26150 4027
545 20250219 105600 39665799600 26150 26150 26200 26150 1034
546 20250219 105500 39638734700 26150 26150 26200 26150 1126
547 20250219 105400 39609261650 26150 26150 26200 26100 2981
548 20250219 105300 39531290700 26150 26050 26150 26050 5699
549 20250219 105200 39382394100 26050 26150 26150 26050 4955
550 20250219 105100 39253056050 26100 26150 26150 26100 2181
551 20250219 105000 39196062650 26150 26050 26150 26050 7243
552 20250219 104900 39007125950 26100 26200 26250 26050 21823
553 20250219 104800 38436325200 26200 26250 26350 26200 19449
554 20250219 104700 37925285200 26250 26300 26350 26200 23916
555 20250219 104600 37296533900 26300 26200 26300 26200 21997
556 20250219 104500 36718807250 26200 26150 26250 26150 16034
557 20250219 104400 36298680800 26150 26200 26200 26150 8916
558 20250219 104300 36065193100 26200 26100 26200 26050 11287
559 20250219 104200 35770251300 26050 26050 26100 26050 1802
560 20250219 104100 35723293900 26050 26000 26100 26000 17108
561 20250219 104000 35277589600 26000 26000 26050 26000 5466
562 20250219 103900 35135468800 26050 26000 26050 26000 4695
563 20250219 103800 35013367800 26000 26000 26050 26000 2401
564 20250219 103700 34950919500 26000 26000 26050 26000 1771
565 20250219 103600 34904837250 26000 26050 26050 26000 2233
566 20250219 103500 34846673050 26050 26000 26100 26000 2573
567 20250219 103400 34779734400 26000 26000 26100 26000 12961
568 20250219 103300 34442386700 26000 26000 26050 26000 3630
569 20250219 103200 34347917550 26000 26000 26000 25950 3657
570 20250219 103100 34252937450 26000 26000 26050 25950 5557
571 20250219 103000 34108486850 26000 25900 26050 25900 8211
572 20250219 102900 33895039100 25950 25950 25950 25900 4199
573 20250219 102800 33786130400 25900 25950 26000 25900 3907
574 20250219 102700 33684737750 25950 25950 26000 25950 3104
575 20250219 102600 33604162250 25900 25950 25950 25900 3536
576 20250219 102500 33512479400 25950 25900 25950 25900 4367
577 20250219 102400 33399353750 25950 25900 25950 25900 4281
578 20250219 102300 33288444300 25900 26000 26000 25900 12378
579 20250219 102200 32967255700 25950 25950 26000 25950 9288
580 20250219 102100 32725905900 25950 26150 26150 25950 16061
581 20250219 102000 32307571450 26200 26250 26250 26050 41383
582 20250219 101900 31223924150 26250 26250 26300 26200 22354
583 20250219 101800 30637001400 26200 26200 26300 26150 36446
584 20250219 101700 29680933200 26200 26100 26200 26050 21126
585 20250219 101600 29129212000 26100 26000 26100 25950 19370
586 20250219 101500 28625065500 26000 25950 26000 25950 11909
587 20250219 101400 28315497550 26000 25950 26000 25950 3030
588 20250219 101300 28236800100 26000 25950 26000 25950 3164
589 20250219 101200 28154622500 25950 25900 26000 25900 2964
590 20250219 101100 28077691450 25950 25950 25950 25900 2045
591 20250219 101000 28024657300 25950 25950 26000 25950 6345
592 20250219 100900 27859987900 25950 25950 26000 25950 3170
593 20250219 100800 27777679400 26000 25900 26000 25900 5374
594 20250219 100700 27638194850 25950 25900 25950 25850 4643
595 20250219 100600 27517895850 25900 26000 26000 25900 13773
596 20250219 100500 27160641850 26000 26000 26000 25950 4841
597 20250219 100400 27034783250 26000 25900 26050 25900 25025
598 20250219 100300 26384570850 25900 25900 25950 25850 6744
599 20250219 100200 26209992900 25900 25900 25900 25850 2565
600 20250219 100100 26143580600 25900 25800 25900 25750 10856
601 20250219 100000 25862826250 25750 25700 25850 25650 8453
602 20250219 095900 25645159700 25700 25650 25750 25650 6363
603 20250219 095800 25481816750 25650 25700 25700 25650 3314
604 20250219 095700 25396747350 25700 25700 25750 25650 3390
605 20250219 095600 25309626800 25700 25700 25750 25650 9449
606 20250219 095500 25066772250 25700 25750 25800 25700 8745
607 20250219 095400 24841949550 25800 25800 25800 25700 6525
608 20250219 095300 24673899200 25800 25800 25900 25800 5642
609 20250219 095200 24528225600 25800 25800 25850 25750 3490
610 20250219 095100 24438174900 25800 25750 25900 25750 6645
611 20250219 095000 24266662200 25750 25750 25800 25700 8023
612 20250219 094900 24060066400 25800 25800 25850 25750 4279
613 20250219 094800 23949694050 25750 25800 25850 25750 1812
614 20250219 094700 23902936850 25800 25700 25850 25650 8838
615 20250219 094600 23675123450 25700 25700 25750 25650 7969
616 20250219 094500 23470500600 25650 25650 25700 25650 8707
617 20250219 094400 23247033900 25650 25700 25750 25650 3765
618 20250219 094300 23150393100 25700 25700 25750 25650 7672
619 20250219 094200 22953336500 25700 25700 25750 25650 6575
620 20250219 094100 22784570950 25700 25750 25750 25700 6958
621 20250219 094000 22605675500 25750 25750 25800 25700 14522
622 20250219 093900 22232186950 25700 25750 25750 25700 2433
623 20250219 093800 22169553900 25800 25800 25800 25700 4843
624 20250219 093700 22044736700 25800 25700 25800 25650 7666
625 20250219 093600 21847314000 25700 25700 25700 25650 5709
626 20250219 093500 21700664800 25700 25700 25750 25650 13763
627 20250219 093400 21346968550 25700 25750 25800 25650 7353
628 20250219 093300 21157794550 25700 25650 25750 25650 13189
629 20250219 093200 20818929950 25650 25700 25700 25650 11357
630 20250219 093100 20527434850 25700 25700 25750 25700 9484
631 20250219 093000 20283677700 25700 25750 25750 25700 16307
632 20250219 092900 19864447150 25700 25800 25850 25700 19572
633 20250219 092800 19360576150 25800 25850 25850 25750 14862
634 20250219 092700 18977062300 25850 26000 26000 25850 14424
635 20250219 092600 18603336500 25950 26050 26050 25900 17291
636 20250219 092500 18154175250 26050 26000 26050 26000 7559
637 20250219 092400 17957522600 26000 26050 26050 25950 6913
638 20250219 092300 17777695550 25950 25850 26050 25800 15370
639 20250219 092200 17379681150 25850 25800 25900 25750 9932
640 20250219 092100 17123152600 25800 25700 25850 25650 37348
641 20250219 092000 16159849650 25700 25850 25850 25700 41529
642 20250219 091900 15089493450 25850 25850 25900 25850 8322
643 20250219 091800 14874334900 25850 25900 25950 25850 13009
644 20250219 091700 14537441750 25900 26000 26000 25900 17045
645 20250219 091600 14095348400 26000 26000 26100 25950 17026
646 20250219 091500 13652276300 26000 26000 26050 25950 7893
647 20250219 091400 13447062600 26000 26000 26050 25950 10977
648 20250219 091300 13161774100 26000 25900 26000 25900 13261
649 20250219 091200 12817599400 25950 26000 26000 25900 32494
650 20250219 091100 11974881550 26000 25950 26100 25950 16150
651 20250219 091000 11555067650 25950 25950 26000 25950 15496
652 20250219 090900 11152834250 26000 26150 26200 25950 29604
653 20250219 090800 10381215650 26150 26200 26250 26100 17187
654 20250219 090700 9932222800 26100 26450 26550 26100 61013
655 20250219 090600 8320990950 26500 26500 26550 26400 42582
656 20250219 090500 7193617650 26500 26300 26600 26300 87003
657 20250219 090400 4888057200 26300 26000 26350 25950 38201
658 20250219 090300 3888158000 25950 26000 26050 25900 17268
659 20250219 090200 3440108800 25950 26050 26050 25900 21575
660 20250219 090100 2879701150 26100 25950 26200 25900 61960
661 20250219 090000 1267039250 26050 26150 26150 26000 45839

1
082740/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,87577,83447142,2255107750,2148763906500,0.10
20250214,88848,83447142,2163448800,2031937907700,0.11
20250213,77029,83447142,1933427900,2094523264200,0.09
20250212,104667,83447142,2475374550,1973524908300,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 87577 83447142 2255107750 2148763906500 0.10
3 20250214 88848 83447142 2163448800 2031937907700 0.11
4 20250213 77029 83447142 1933427900 2094523264200 0.09
5 20250212 104667 83447142 2475374550 1973524908300 0.13