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

662
082920/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200000,2673762500,26550,26550,26550,26550,1913
20250219,195900,2673762500,26550,26550,26550,26550,0
20250219,195800,2673762500,26550,26550,26550,26550,0
20250219,195700,2673762500,26550,26550,26550,26550,0
20250219,195600,2673762500,26550,26550,26550,26550,0
20250219,195500,2673762500,26550,26550,26550,26550,0
20250219,195400,2673762500,26550,26550,26550,26550,0
20250219,195300,2673762500,26550,26550,26550,26550,0
20250219,195200,2673762500,26550,26550,26550,26550,0
20250219,195100,2673762500,26550,26550,26550,26550,0
20250219,195000,2673762500,26550,26550,26550,26550,0
20250219,194900,2673762500,26550,26550,26550,26550,0
20250219,194800,2673762500,26550,26550,26550,26550,0
20250219,194700,2673762500,26550,26550,26550,26550,0
20250219,194600,2673762500,26550,26550,26550,26550,0
20250219,194500,2673762500,26550,26550,26550,26550,0
20250219,194400,2673762500,26550,26550,26550,26550,0
20250219,194300,2673762500,26550,26550,26550,26550,0
20250219,194200,2673762500,26550,26550,26550,26550,0
20250219,194100,2673762500,26550,26550,26550,26550,0
20250219,194000,2673762500,26550,26550,26550,26550,0
20250219,193900,2673762500,26550,26550,26550,26550,0
20250219,193800,2673762500,26550,26550,26550,26550,0
20250219,193700,2673762500,26550,26550,26550,26550,0
20250219,193600,2673762500,26550,26550,26550,26550,0
20250219,193500,2673762500,26550,26550,26550,26550,0
20250219,193400,2673762500,26550,26550,26550,26550,0
20250219,193300,2673762500,26550,26550,26550,26550,0
20250219,193200,2673762500,26550,26550,26550,26550,0
20250219,193100,2673762500,26550,26550,26550,26550,0
20250219,193000,2673762500,26550,26550,26550,26550,1913
20250219,192900,2673762500,26550,26550,26550,26550,0
20250219,192800,2673762500,26550,26550,26550,26550,0
20250219,192700,2673762500,26550,26550,26550,26550,0
20250219,192600,2673762500,26550,26550,26550,26550,0
20250219,192500,2673762500,26550,26550,26550,26550,0
20250219,192400,2673762500,26550,26550,26550,26550,0
20250219,192300,2673762500,26550,26550,26550,26550,0
20250219,192200,2673762500,26550,26550,26550,26550,0
20250219,192100,2673762500,26550,26550,26550,26550,0
20250219,192000,2673762500,26550,26550,26550,26550,0
20250219,191900,2673762500,26550,26550,26550,26550,0
20250219,191800,2673762500,26550,26550,26550,26550,0
20250219,191700,2673762500,26550,26550,26550,26550,0
20250219,191600,2673762500,26550,26550,26550,26550,0
20250219,191500,2673762500,26550,26550,26550,26550,0
20250219,191400,2673762500,26550,26550,26550,26550,0
20250219,191300,2673762500,26550,26550,26550,26550,0
20250219,191200,2673762500,26550,26550,26550,26550,0
20250219,191100,2673762500,26550,26550,26550,26550,0
20250219,191000,2673762500,26550,26550,26550,26550,0
20250219,190900,2673762500,26550,26550,26550,26550,0
20250219,190800,2673762500,26550,26550,26550,26550,0
20250219,190700,2673762500,26550,26550,26550,26550,0
20250219,190600,2673762500,26550,26550,26550,26550,0
20250219,190500,2673762500,26550,26550,26550,26550,0
20250219,190400,2673762500,26550,26550,26550,26550,0
20250219,190300,2673762500,26550,26550,26550,26550,0
20250219,190200,2673762500,26550,26550,26550,26550,0
20250219,190100,2673762500,26550,26550,26550,26550,0
20250219,190000,2673762500,26550,26550,26550,26550,1913
20250219,185900,2673762500,26550,26550,26550,26550,0
20250219,185800,2673762500,26550,26550,26550,26550,0
20250219,185700,2673762500,26550,26550,26550,26550,0
20250219,185600,2673762500,26550,26550,26550,26550,0
20250219,185500,2673762500,26550,26550,26550,26550,0
20250219,185400,2673762500,26550,26550,26550,26550,0
20250219,185300,2673762500,26550,26550,26550,26550,0
20250219,185200,2673762500,26550,26550,26550,26550,0
20250219,185100,2673762500,26550,26550,26550,26550,0
20250219,185000,2673762500,26550,26550,26550,26550,0
20250219,184900,2673762500,26550,26550,26550,26550,0
20250219,184800,2673762500,26550,26550,26550,26550,0
20250219,184700,2673762500,26550,26550,26550,26550,0
20250219,184600,2673762500,26550,26550,26550,26550,0
20250219,184500,2673762500,26550,26550,26550,26550,0
20250219,184400,2673762500,26550,26550,26550,26550,0
20250219,184300,2673762500,26550,26550,26550,26550,0
20250219,184200,2673762500,26550,26550,26550,26550,0
20250219,184100,2673762500,26550,26550,26550,26550,0
20250219,184000,2673762500,26550,26550,26550,26550,0
20250219,183900,2673762500,26550,26550,26550,26550,0
20250219,183800,2673762500,26550,26550,26550,26550,0
20250219,183700,2673762500,26550,26550,26550,26550,0
20250219,183600,2673762500,26550,26550,26550,26550,0
20250219,183500,2673762500,26550,26550,26550,26550,0
20250219,183400,2673762500,26550,26550,26550,26550,0
20250219,183300,2673762500,26550,26550,26550,26550,0
20250219,183200,2673762500,26550,26550,26550,26550,0
20250219,183100,2673762500,26550,26550,26550,26550,0
20250219,183000,2673762500,26550,26550,26550,26550,1913
20250219,182900,2673762500,26550,26550,26550,26550,0
20250219,182800,2673762500,26550,26550,26550,26550,0
20250219,182700,2673762500,26550,26550,26550,26550,0
20250219,182600,2673762500,26550,26550,26550,26550,0
20250219,182500,2673762500,26550,26550,26550,26550,0
20250219,182400,2673762500,26550,26550,26550,26550,0
20250219,182300,2673762500,26550,26550,26550,26550,0
20250219,182200,2673762500,26550,26550,26550,26550,0
20250219,182100,2673762500,26550,26550,26550,26550,0
20250219,182000,2673762500,26550,26550,26550,26550,0
20250219,181900,2673762500,26550,26550,26550,26550,0
20250219,181800,2673762500,26550,26550,26550,26550,0
20250219,181700,2673762500,26550,26550,26550,26550,0
20250219,181600,2673762500,26550,26550,26550,26550,0
20250219,181500,2673762500,26550,26550,26550,26550,0
20250219,181400,2673762500,26550,26550,26550,26550,0
20250219,181300,2673762500,26550,26550,26550,26550,0
20250219,181200,2673762500,26550,26550,26550,26550,0
20250219,181100,2673762500,26550,26550,26550,26550,0
20250219,181000,2673762500,26550,26550,26550,26550,0
20250219,180900,2673762500,26550,26550,26550,26550,0
20250219,180800,2673762500,26550,26550,26550,26550,0
20250219,180700,2673762500,26550,26550,26550,26550,0
20250219,180600,2673762500,26550,26550,26550,26550,0
20250219,180500,2673762500,26550,26550,26550,26550,0
20250219,180400,2673762500,26550,26550,26550,26550,0
20250219,180300,2673762500,26550,26550,26550,26550,0
20250219,180200,2673762500,26550,26550,26550,26550,0
20250219,180100,2673762500,26550,26550,26550,26550,0
20250219,180000,2673762500,26550,26550,26550,26550,1913
20250219,175900,2673762500,26550,26550,26550,26550,0
20250219,175800,2673762500,26550,26550,26550,26550,0
20250219,175700,2673762500,26550,26550,26550,26550,0
20250219,175600,2673762500,26550,26550,26550,26550,0
20250219,175500,2673762500,26550,26550,26550,26550,0
20250219,175400,2673762500,26550,26550,26550,26550,0
20250219,175300,2673762500,26550,26550,26550,26550,0
20250219,175200,2673762500,26550,26550,26550,26550,0
20250219,175100,2673762500,26550,26550,26550,26550,0
20250219,175000,2673762500,26550,26550,26550,26550,0
20250219,174900,2673762500,26550,26550,26550,26550,0
20250219,174800,2673762500,26550,26550,26550,26550,0
20250219,174700,2673762500,26550,26550,26550,26550,0
20250219,174600,2673762500,26550,26550,26550,26550,0
20250219,174500,2673762500,26550,26550,26550,26550,0
20250219,174400,2673762500,26550,26550,26550,26550,0
20250219,174300,2673762500,26550,26550,26550,26550,0
20250219,174200,2673762500,26550,26550,26550,26550,0
20250219,174100,2673762500,26550,26550,26550,26550,0
20250219,174000,2673762500,26550,26550,26550,26550,0
20250219,173900,2673762500,26550,26550,26550,26550,0
20250219,173800,2673762500,26550,26550,26550,26550,0
20250219,173700,2673762500,26550,26550,26550,26550,0
20250219,173600,2673762500,26550,26550,26550,26550,0
20250219,173500,2673762500,26550,26550,26550,26550,0
20250219,173400,2673762500,26550,26550,26550,26550,0
20250219,173300,2673762500,26550,26550,26550,26550,0
20250219,173200,2673762500,26550,26550,26550,26550,0
20250219,173100,2673762500,26550,26550,26550,26550,0
20250219,173000,2673762500,26550,26550,26550,26550,1913
20250219,172900,2673762500,26550,26550,26550,26550,0
20250219,172800,2673762500,26550,26550,26550,26550,0
20250219,172700,2673762500,26550,26550,26550,26550,0
20250219,172600,2673762500,26550,26550,26550,26550,0
20250219,172500,2673762500,26550,26550,26550,26550,0
20250219,172400,2673762500,26550,26550,26550,26550,0
20250219,172300,2673762500,26550,26550,26550,26550,0
20250219,172200,2673762500,26550,26550,26550,26550,0
20250219,172100,2673762500,26550,26550,26550,26550,0
20250219,172000,2673762500,26550,26550,26550,26550,0
20250219,171900,2673762500,26550,26550,26550,26550,0
20250219,171800,2673762500,26550,26550,26550,26550,0
20250219,171700,2673762500,26550,26550,26550,26550,0
20250219,171600,2673762500,26550,26550,26550,26550,0
20250219,171500,2673762500,26550,26550,26550,26550,0
20250219,171400,2673762500,26550,26550,26550,26550,0
20250219,171300,2673762500,26550,26550,26550,26550,0
20250219,171200,2673762500,26550,26550,26550,26550,0
20250219,171100,2673762500,26550,26550,26550,26550,0
20250219,171000,2673762500,26550,26550,26550,26550,0
20250219,170900,2673762500,26550,26550,26550,26550,0
20250219,170800,2673762500,26550,26550,26550,26550,0
20250219,170700,2673762500,26550,26550,26550,26550,0
20250219,170600,2673762500,26550,26550,26550,26550,0
20250219,170500,2673762500,26550,26550,26550,26550,0
20250219,170400,2673762500,26550,26550,26550,26550,0
20250219,170300,2673762500,26550,26550,26550,26550,0
20250219,170200,2673762500,26550,26550,26550,26550,0
20250219,170100,2673762500,26550,26550,26550,26550,0
20250219,170000,2673762500,26550,26550,26550,26550,1913
20250219,165900,2673762500,26550,26550,26550,26550,0
20250219,165800,2673762500,26550,26550,26550,26550,0
20250219,165700,2673762500,26550,26550,26550,26550,0
20250219,165600,2673762500,26550,26550,26550,26550,0
20250219,165500,2673762500,26550,26550,26550,26550,0
20250219,165400,2673762500,26550,26550,26550,26550,0
20250219,165300,2673762500,26550,26550,26550,26550,0
20250219,165200,2673762500,26550,26550,26550,26550,0
20250219,165100,2673762500,26550,26550,26550,26550,0
20250219,165000,2673762500,26550,26550,26550,26550,0
20250219,164900,2673762500,26550,26550,26550,26550,0
20250219,164800,2673762500,26550,26550,26550,26550,0
20250219,164700,2673762500,26550,26550,26550,26550,0
20250219,164600,2673762500,26550,26550,26550,26550,0
20250219,164500,2673762500,26550,26550,26550,26550,0
20250219,164400,2673762500,26550,26550,26550,26550,0
20250219,164300,2673762500,26550,26550,26550,26550,0
20250219,164200,2673762500,26550,26550,26550,26550,0
20250219,164100,2673762500,26550,26550,26550,26550,0
20250219,164000,2673762500,26550,26550,26550,26550,0
20250219,163900,2673762500,26550,26550,26550,26550,0
20250219,163800,2673762500,26550,26550,26550,26550,0
20250219,163700,2673762500,26550,26550,26550,26550,0
20250219,163600,2673762500,26550,26550,26550,26550,0
20250219,163500,2673762500,26550,26550,26550,26550,0
20250219,163400,2673762500,26550,26550,26550,26550,0
20250219,163300,2673762500,26550,26550,26550,26550,0
20250219,163200,2673762500,26550,26550,26550,26550,0
20250219,163100,2673762500,26550,26550,26550,26550,0
20250219,163000,2673762500,26550,26550,26550,26550,1913
20250219,162900,2673762500,26550,26550,26550,26550,0
20250219,162800,2673762500,26550,26550,26550,26550,0
20250219,162700,2673762500,26550,26550,26550,26550,0
20250219,162600,2673762500,26550,26550,26550,26550,0
20250219,162500,2673762500,26550,26550,26550,26550,0
20250219,162400,2673762500,26550,26550,26550,26550,0
20250219,162300,2673762500,26550,26550,26550,26550,0
20250219,162200,2673762500,26550,26550,26550,26550,0
20250219,162100,2673762500,26550,26550,26550,26550,0
20250219,162000,2673762500,26550,26550,26550,26550,0
20250219,161900,2673762500,26550,26550,26550,26550,0
20250219,161800,2673762500,26550,26550,26550,26550,0
20250219,161700,2673762500,26550,26550,26550,26550,0
20250219,161600,2673762500,26550,26550,26550,26550,0
20250219,161500,2673762500,26550,26550,26550,26550,0
20250219,161400,2673762500,26550,26550,26550,26550,0
20250219,161300,2673762500,26550,26550,26550,26550,0
20250219,161200,2673762500,26550,26550,26550,26550,0
20250219,161100,2673762500,26550,26550,26550,26550,0
20250219,161000,2673762500,26550,26550,26550,26550,0
20250219,160900,2673762500,26550,26550,26550,26550,0
20250219,160800,2673762500,26550,26550,26550,26550,0
20250219,160700,2673762500,26550,26550,26550,26550,0
20250219,160600,2673762500,26550,26550,26550,26550,0
20250219,160500,2673762500,26550,26550,26550,26550,0
20250219,160400,2673762500,26550,26550,26550,26550,0
20250219,160300,2673762500,26550,26550,26550,26550,0
20250219,160200,2673762500,26550,26550,26550,26550,0
20250219,160100,2673762500,26550,26550,26550,26550,0
20250219,160000,2673762500,26550,26550,26550,26550,1913
20250219,155900,2673762500,26550,26550,26550,26550,0
20250219,155800,2673762500,26550,26550,26550,26550,0
20250219,155700,2673762500,26550,26550,26550,26550,0
20250219,155600,2673762500,26550,26550,26550,26550,0
20250219,155500,2673762500,26550,26550,26550,26550,0
20250219,155400,2673762500,26550,26550,26550,26550,0
20250219,155300,2673762500,26550,26550,26550,26550,0
20250219,155200,2673762500,26550,26550,26550,26550,0
20250219,155100,2673762500,26550,26550,26550,26550,0
20250219,155000,2673762500,26550,26550,26550,26550,0
20250219,154900,2673762500,26550,26550,26550,26550,0
20250219,154800,2673762500,26550,26550,26550,26550,0
20250219,154700,2673762500,26550,26550,26550,26550,0
20250219,154600,2673762500,26550,26550,26550,26550,0
20250219,154500,2673762500,26550,26550,26550,26550,0
20250219,154400,2673762500,26550,26550,26550,26550,0
20250219,154300,2673762500,26550,26550,26550,26550,0
20250219,154200,2673762500,26550,26550,26550,26550,0
20250219,154100,2673762500,26550,26550,26550,26550,0
20250219,154000,2673762500,26550,26550,26550,26550,0
20250219,153900,2673762500,26550,26550,26550,26550,0
20250219,153800,2673762500,26550,26550,26550,26550,0
20250219,153700,2673762500,26550,26550,26550,26550,0
20250219,153600,2673762500,26550,26550,26550,26550,0
20250219,153500,2673762500,26550,26550,26550,26550,0
20250219,153400,2673762500,26550,26550,26550,26550,0
20250219,153300,2673762500,26550,26550,26550,26550,0
20250219,153200,2673762500,26550,26550,26550,26550,0
20250219,153100,2673762500,26550,26550,26550,26550,0
20250219,153000,2673762500,26550,26550,26550,26550,3826
20250219,152900,2622972350,26600,26600,26600,26600,0
20250219,152800,2622972350,26600,26600,26600,26600,0
20250219,152700,2622972350,26600,26600,26600,26600,0
20250219,152600,2622972350,26600,26600,26600,26600,0
20250219,152500,2622972350,26600,26600,26600,26600,0
20250219,152400,2622972350,26600,26600,26600,26600,0
20250219,152300,2622972350,26600,26600,26600,26600,0
20250219,152200,2622972350,26600,26600,26600,26600,0
20250219,152100,2622972350,26600,26600,26600,26600,0
20250219,152000,2622972350,26600,26600,26600,26600,0
20250219,151900,2622972350,26600,26550,26600,26500,264
20250219,151800,2615958850,26600,26550,26600,26500,162
20250219,151700,2611657500,26600,26550,26600,26550,386
20250219,151600,2601408100,26600,26600,26600,26550,734
20250219,151500,2581914850,26550,26600,26600,26550,251
20250219,151400,2575248650,26550,26550,26600,26550,110
20250219,151300,2572322950,26600,26600,26600,26550,59
20250219,151200,2570756050,26600,26550,26600,26500,242
20250219,151100,2564330700,26550,26550,26550,26500,396
20250219,151000,2553832550,26500,26600,26600,26500,17
20250219,150900,2553381450,26550,26550,26600,26500,839
20250219,150800,2531146450,26550,26600,26600,26500,13
20250219,150700,2530801150,26550,26600,26600,26550,87
20250219,150600,2528487100,26650,26600,26650,26600,107
20250219,150500,2525640650,26650,26650,26650,26600,27
20250219,150400,2524921250,26650,26550,26700,26450,1411
20250219,150300,2487398350,26500,26500,26550,26450,878
20250219,150200,2464131550,26550,26600,26600,26500,444
20250219,150100,2452345300,26550,26550,26600,26550,111
20250219,150000,2449396700,26550,26600,26600,26550,35
20250219,145900,2448467300,26550,26650,26650,26550,290
20250219,145800,2440754950,26600,26600,26650,26600,65
20250219,145700,2439025600,26650,26600,26650,26600,147
20250219,145600,2435111200,26650,26650,26650,26600,67
20250219,145500,2433328300,26600,26650,26650,26600,36
20250219,145400,2432370250,26600,26600,26650,26550,1104
20250219,145300,2403005100,26600,26600,26600,26550,112
20250219,145200,2400031250,26600,26500,26600,26500,241
20250219,145100,2393631200,26600,26500,26600,26500,85
20250219,145000,2391377650,26600,26500,26600,26500,127
20250219,144900,2388006600,26600,26600,26600,26500,406
20250219,144800,2377209400,26550,26600,26600,26550,62
20250219,144700,2375562900,26600,26600,26600,26550,83
20250219,144600,2373358500,26600,26550,26600,26550,65
20250219,144500,2371632250,26550,26600,26650,26550,205
20250219,144400,2366179700,26650,26600,26650,26550,221
20250219,144300,2360301350,26500,26550,26600,26500,136
20250219,144200,2356692850,26450,26550,26550,26450,180
20250219,144100,2351919900,26550,26500,26550,26450,269
20250219,144000,2344788850,26550,26500,26550,26450,275
20250219,143900,2337493750,26500,26450,26550,26450,245
20250219,143800,2330994950,26500,26450,26500,26450,11
20250219,143700,2330703850,26450,26500,26500,26450,54
20250219,143600,2329275350,26450,26550,26550,26450,665
20250219,143500,2311669800,26500,26500,26550,26500,467
20250219,143400,2299293150,26500,26500,26500,26500,111
20250219,143300,2296351650,26500,26550,26550,26500,26
20250219,143200,2295662000,26500,26550,26550,26450,106
20250219,143100,2292852000,26450,26450,26500,26450,110
20250219,143000,2289942100,26450,26450,26550,26450,79
20250219,142900,2287851900,26550,26450,26550,26450,89
20250219,142800,2285497150,26500,26500,26500,26450,115
20250219,142700,2282449750,26500,26500,26500,26500,6
20250219,142600,2282290750,26500,26500,26550,26450,269
20250219,142500,2275164450,26500,26500,26500,26500,149
20250219,142400,2271215950,26500,26500,26500,26500,54
20250219,142300,2269784950,26550,26500,26550,26500,179
20250219,142200,2265035800,26500,26500,26500,26500,3
20250219,142100,2264956300,26500,26500,26500,26500,53
20250219,142000,2263551800,26450,26550,26550,26450,525
20250219,141900,2249629000,26550,26550,26550,26550,461
20250219,141800,2237389450,26550,26600,26600,26550,222
20250219,141700,2231484350,26650,26550,26650,26550,61
20250219,141600,2229864000,26650,26600,26650,26550,521
20250219,141500,2215993750,26550,26600,26650,26550,162
20250219,141400,2211687050,26600,26600,26650,26600,253
20250219,141300,2204956950,26600,26600,26650,26600,60
20250219,141200,2203360600,26600,26600,26600,26600,59
20250219,141100,2201791200,26600,26600,26650,26600,48
20250219,141000,2200514150,26600,26650,26650,26550,142
20250219,140900,2196741050,26550,26600,26600,26550,663
20250219,140800,2179108150,26600,26650,26650,26600,268
20250219,140700,2171974250,26600,26600,26650,26550,797
20250219,140600,2150753050,26600,26550,26600,26550,467
20250219,140500,2138348250,26550,26600,26600,26550,118
20250219,140400,2135210100,26500,26550,26550,26500,67
20250219,140300,2133434400,26600,26550,26650,26500,163
20250219,140200,2129103600,26650,26600,26650,26450,1584
20250219,140100,2086977100,26550,26450,26600,26450,259
20250219,140000,2080102200,26500,26500,26550,26500,21
20250219,135900,2079545300,26550,26500,26550,26450,481
20250219,135800,2066793000,26500,26450,26500,26450,682
20250219,135700,2048720150,26400,26400,26500,26400,133
20250219,135600,2045203900,26450,26400,26450,26400,79
20250219,135500,2043117950,26400,26450,26450,26400,89
20250219,135400,2040767700,26400,26450,26450,26400,110
20250219,135300,2037859900,26450,26450,26500,26450,66
20250219,135200,2036113800,26450,26450,26500,26450,89
20250219,135100,2033759500,26450,26450,26600,26450,155
20250219,135000,2029656800,26450,26500,26550,26450,353
20250219,134900,2020290000,26450,26500,26550,26450,51
20250219,134800,2018939950,26500,26500,26550,26450,129
20250219,134700,2015523050,26450,26550,26550,26450,115
20250219,134600,2012479750,26500,26450,26550,26400,257
20250219,134500,2005673700,26500,26500,26500,26400,19
20250219,134400,2005171050,26550,26500,26550,26500,116
20250219,134300,2002094550,26550,26400,26550,26400,180
20250219,134200,1997321900,26400,26400,26500,26400,119
20250219,134100,1994178300,26450,26500,26550,26400,108
20250219,134000,1991319550,26500,26500,26550,26500,78
20250219,133900,1989250950,26550,26500,26550,26450,47
20250219,133800,1988007050,26500,26500,26500,26450,13
20250219,133700,1987662600,26550,26500,26550,26500,270
20250219,133600,1980501650,26500,26450,26500,26450,48
20250219,133500,1979231700,26450,26500,26500,26450,5
20250219,133400,1979099350,26400,26400,26400,26400,750
20250219,133300,1959299350,26400,26450,26450,26350,259
20250219,133200,1952454150,26450,26400,26450,26400,72
20250219,133100,1950552100,26450,26400,26450,26400,60
20250219,133000,1948967500,26450,26450,26500,26400,67
20250219,132900,1947196950,26400,26450,26450,26400,49
20250219,132800,1945903250,26450,26350,26500,26350,51
20250219,132700,1944557550,26450,26500,26500,26450,31
20250219,132600,1943736450,26350,26350,26350,26350,9
20250219,132500,1943499300,26350,26450,26450,26350,10
20250219,132400,1943235700,26500,26500,26550,26450,113
20250219,132300,1940240050,26500,26400,26500,26300,298
20250219,132200,1932363150,26350,26550,26550,26350,446
20250219,132100,1920583000,26500,26550,26550,26500,96
20250219,132000,1918034250,26500,26400,26550,26400,141
20250219,131900,1914299650,26500,26500,26500,26450,74
20250219,131800,1912342050,26500,26550,26550,26450,54
20250219,131700,1910913200,26450,26500,26550,26450,149
20250219,131600,1906967050,26500,26450,26500,26450,54
20250219,131500,1905538600,26500,26550,26550,26500,8
20250219,131400,1905326350,26450,26550,26550,26450,11
20250219,131300,1905034550,26550,26500,26550,26500,3
20250219,131200,1904954950,26500,26500,26500,26500,8
20250219,131100,1904742950,26500,26450,26500,26450,518
20250219,131000,1891041600,26450,26550,26550,26450,32
20250219,130900,1890194100,26500,26500,26500,26500,200
20250219,130800,1884894100,26500,26550,26600,26500,44
20250219,130700,1883727100,26500,26550,26600,26500,209
20250219,130600,1878177150,26550,26550,26550,26550,31
20250219,130500,1877354100,26600,26600,26650,26600,362
20250219,130400,1867724650,26600,26600,26650,26600,534
20250219,130300,1853504950,26600,26600,26650,26600,50
20250219,130200,1852174800,26650,26650,26650,26650,136
20250219,130100,1848550400,26650,26700,26700,26650,187
20250219,130000,1843560200,26700,26700,26700,26650,127
20250219,125900,1840174000,26700,26650,26700,26650,142
20250219,125800,1836383550,26650,26650,26650,26650,13
20250219,125700,1836037100,26700,26700,26700,26650,420
20250219,125600,1824833350,26700,26700,26750,26700,171
20250219,125500,1820261500,26700,26700,26700,26700,55
20250219,125400,1818793000,26700,26650,26750,26650,251
20250219,125300,1812091150,26650,26650,26750,26650,340
20250219,125200,1803016850,26650,26700,26700,26650,11
20250219,125100,1802723550,26700,26750,26750,26650,339
20250219,125000,1793671350,26700,26800,26800,26650,266
20250219,124900,1786565850,26800,26700,26800,26700,388
20250219,124800,1776191150,26700,26700,26700,26600,245
20250219,124700,1769660350,26600,26600,26700,26600,202
20250219,124600,1764279000,26650,26600,26650,26600,98
20250219,124500,1761668800,26600,26600,26700,26600,709
20250219,124400,1742808100,26550,26550,26600,26550,146
20250219,124300,1738930950,26550,26550,26600,26550,17
20250219,124200,1738479350,26600,26550,26600,26500,591
20250219,124100,1722784100,26550,26550,26600,26550,722
20250219,124000,1703614650,26550,26550,26550,26550,9
20250219,123900,1703375700,26500,26450,26500,26450,212
20250219,123800,1697758050,26500,26500,26500,26500,23
20250219,123700,1697148550,26500,26500,26500,26500,130
20250219,123600,1693703550,26450,26500,26500,26450,274
20250219,123500,1686442700,26500,26550,26550,26500,355
20250219,123400,1677035150,26500,26500,26500,26450,327
20250219,123300,1668370200,26500,26450,26500,26450,51
20250219,123200,1667021150,26450,26450,26450,26450,2
20250219,123100,1666968250,26450,26450,26450,26350,240
20250219,123000,1660620500,26450,26450,26450,26450,122
20250219,122900,1657393600,26350,26400,26450,26350,72
20250219,122800,1655490150,26400,26450,26450,26400,549
20250219,122700,1640979200,26400,26400,26400,26400,3
20250219,122600,1640900000,26300,26450,26500,26300,337
20250219,122500,1631973700,26450,26500,26500,26350,596
20250219,122400,1616245650,26450,26450,26500,26450,148
20250219,122300,1612324750,26450,26400,26500,26400,620
20250219,122200,1595927050,26400,26400,26450,26350,1128
20250219,122100,1566141800,26400,26400,26450,26350,1039
20250219,122000,1538724950,26350,26300,26350,26300,561
20250219,121900,1523946850,26350,26350,26350,26350,336
20250219,121800,1515093250,26350,26350,26350,26300,82
20250219,121700,1512936050,26300,26250,26300,26250,110
20250219,121600,1510044900,26350,26250,26350,26250,769
20250219,121500,1489831600,26150,26250,26300,26150,20
20250219,121400,1489307600,26250,26250,26250,26250,243
20250219,121300,1482928850,26250,26050,26300,26050,2481
20250219,121200,1417920800,26100,26000,26100,26000,1882
20250219,121100,1368946250,26050,26000,26050,26000,723
20250219,121000,1350139450,26000,25950,26050,25950,119
20250219,120900,1347050600,26050,26050,26050,26050,5
20250219,120800,1346920350,25950,26050,26050,25950,330
20250219,120700,1338334350,26000,26000,26050,26000,1071
20250219,120600,1310488300,26000,26000,26050,25950,813
20250219,120500,1289350450,26000,25900,26000,25900,1299
20250219,120400,1255641000,25950,25950,25950,25900,132
20250219,120300,1252215750,25950,25950,25950,25950,63
20250219,120200,1250580900,25950,25950,25950,25950,212
20250219,120100,1245079500,26000,25900,26000,25900,15
20250219,120000,1244690300,26000,26000,26000,26000,5
20250219,115900,1244560300,25950,25950,25950,25950,22
20250219,115800,1243989400,26000,25950,26000,25950,9
20250219,115700,1243755450,25950,25950,25950,25950,10
20250219,115600,1243495950,25950,25900,26000,25900,153
20250219,115500,1239532650,25900,25950,25950,25900,32
20250219,115400,1238702300,25950,25950,25950,25950,6
20250219,115300,1238546600,26000,25950,26000,25950,6
20250219,115200,1238390650,25950,25950,25950,25950,7
20250219,115100,1238209000,26000,25950,26000,25950,50
20250219,115000,1236911100,26000,26000,26000,26000,27
20250219,114900,1236209100,26000,26000,26000,26000,46
20250219,114800,1235013100,25950,26000,26000,25950,10
20250219,114700,1234753250,26000,25950,26000,25950,14
20250219,114600,1234389700,25950,25950,25950,25950,2
20250219,114500,1234337800,25900,26000,26050,25900,494
20250219,114400,1221530650,26050,26050,26050,26050,5
20250219,114300,1221400400,26000,26000,26000,26000,36
20250219,114200,1220464400,26000,26000,26000,26000,12
20250219,114100,1220152400,26050,26000,26050,26000,39
20250219,114000,1219136500,26000,26050,26050,26000,81
20250219,113900,1217026600,26000,26000,26000,26000,254
20250219,113800,1210422600,26000,26000,26000,25950,15
20250219,113700,1210032750,25950,25950,25950,25950,8
20250219,113600,1209825150,26000,26000,26000,26000,30
20250219,113500,1209045150,25950,26000,26000,25950,11
20250219,113400,1208759300,26000,25950,26000,25950,105
20250219,113300,1206034300,25900,25950,25950,25900,12
20250219,113200,1205723350,26000,26000,26000,26000,28
20250219,113100,1204995350,26000,26000,26000,26000,5
20250219,113000,1204865350,25900,25900,25900,25900,8
20250219,112900,1204658150,25950,25950,25950,25950,10
20250219,112800,1204398650,26000,25900,26000,25900,19
20250219,112700,1203905600,25900,25900,25900,25900,0
20250219,112600,1203905600,25900,25900,25900,25900,70
20250219,112500,1202092600,25900,25900,26000,25900,938
20250219,112400,1177797100,25900,25950,25950,25900,1286
20250219,112300,1144435250,25950,25950,25950,25950,8
20250219,112200,1144227650,26000,26050,26050,26000,252
20250219,112100,1137674850,26050,26050,26050,26000,52
20250219,112000,1136321500,26050,26000,26100,26000,54
20250219,111900,1134915150,26050,26100,26100,26000,29
20250219,111800,1134160500,26100,26050,26100,26000,35
20250219,111700,1133249650,26000,26050,26100,26000,202
20250219,111600,1127997400,26100,26100,26100,26100,5
20250219,111500,1127866900,26100,26100,26100,26100,10
20250219,111400,1127605900,26000,26100,26100,26000,170
20250219,111300,1123183550,26100,26100,26100,26100,5
20250219,111200,1123053050,26100,26100,26100,26050,511
20250219,111100,1109740950,26050,26050,26050,26050,37
20250219,111000,1108777100,26000,26100,26100,26000,134
20250219,110900,1105285400,26100,26100,26100,26050,11
20250219,110800,1104998450,26150,26150,26150,26050,20
20250219,110700,1104475550,26150,26150,26150,26150,20
20250219,110600,1103952550,26150,26100,26150,26050,32
20250219,110500,1103117300,26100,26100,26100,26100,8
20250219,110400,1102908500,26150,26100,26150,26100,11
20250219,110300,1102621050,26150,26100,26150,26050,54
20250219,110200,1101211550,26100,25950,26100,25950,26
20250219,110100,1100533650,25950,26050,26050,25950,478
20250219,110000,1088129350,26050,26050,26050,26050,10
20250219,105900,1087868850,26100,26000,26100,25950,143
20250219,105800,1084153400,26050,26000,26050,25950,521
20250219,105700,1070607150,26000,26000,26050,26000,10
20250219,105600,1070346900,26000,26000,26000,26000,1751
20250219,105500,1024820900,26050,26000,26050,26000,198
20250219,105400,1019663200,26050,26050,26050,26000,37
20250219,105300,1018699400,26050,26050,26100,26050,606
20250219,105200,1002912100,26100,26100,26150,26100,45
20250219,105100,1001737250,26100,26150,26150,26100,6
20250219,105000,1001580400,26100,26100,26100,26100,107
20250219,104900,998787700,26100,26100,26100,26100,11
20250219,104800,998500600,26150,26150,26150,26000,80
20250219,104700,996411950,26150,26100,26150,26000,596
20250219,104600,980890550,26150,26100,26150,26100,12
20250219,104500,980576800,26150,26000,26150,26000,131
20250219,104400,977158350,26100,25950,26100,25950,1441
20250219,104300,939760100,25950,26100,26100,25950,166
20250219,104200,935448550,26050,26050,26050,26050,3
20250219,104100,935370400,26050,26000,26050,26000,297
20250219,104000,927647150,26000,26000,26000,26000,1
20250219,103900,927621150,26100,26100,26100,26100,8
20250219,103800,927412350,26100,26000,26100,25950,68
20250219,103700,925646850,26050,26050,26050,26000,1081
20250219,103600,897536800,26050,26100,26100,26050,9
20250219,103500,897302000,26050,26000,26050,26000,6
20250219,103400,897145950,26000,26000,26000,26000,51
20250219,103300,895819950,26050,26050,26050,26050,43
20250219,103200,894699800,26100,26050,26100,26050,9
20250219,103100,894465000,26150,26150,26150,26150,0
20250219,103000,894465000,26150,26000,26150,26000,34
20250219,102900,893578550,26000,26050,26100,26000,164
20250219,102800,889312600,26100,26050,26100,26050,10
20250219,102700,889051650,26100,26000,26100,26000,131
20250219,102600,885637300,25950,26000,26000,25950,1408
20250219,102500,849048250,26000,25950,26000,25950,101
20250219,102400,846422300,26000,26000,26000,26000,475
20250219,102300,834072300,26050,26100,26100,26000,958
20250219,102200,809153200,26050,26150,26150,26050,228
20250219,102100,803212150,26100,26100,26100,26100,50
20250219,102000,801907150,26150,26100,26150,26100,200
20250219,101900,796677200,26150,26100,26150,26100,38
20250219,101800,795683600,26000,26100,26100,26000,1005
20250219,101700,769479650,26100,26150,26150,26100,570
20250219,101600,754574850,26150,26200,26200,26150,13
20250219,101500,754234300,26150,26200,26200,26150,201
20250219,101400,748969600,26150,26200,26250,26150,12
20250219,101300,748655600,26250,26200,26250,26200,6
20250219,101200,748498150,26250,26200,26250,26200,9
20250219,101100,748261950,26150,26200,26200,26150,32
20250219,101000,747425100,26250,26150,26250,26150,87
20250219,100900,745149700,26150,26200,26250,26150,2742
20250219,100800,673387200,26250,26250,26300,26250,527
20250219,100700,659552400,26300,26300,26300,26300,6
20250219,100600,659394600,26250,26300,26300,26250,9
20250219,100500,659157950,26300,26300,26300,26300,340
20250219,100400,650215950,26350,26350,26350,26300,373
20250219,100300,640398500,26250,26350,26350,26250,37
20250219,100200,639424600,26350,26250,26350,26200,1139
20250219,100100,609496600,26250,26250,26250,26250,1
20250219,100000,609470350,26250,26200,26300,26200,417
20250219,095900,598527700,26250,26200,26250,26200,8
20250219,095800,598317750,26200,26300,26300,26200,119
20250219,095700,595188150,26250,26250,26250,26250,499
20250219,095600,582089400,26200,26250,26250,26200,9
20250219,095500,581853200,26200,26250,26250,26200,36
20250219,095400,580908500,26200,26250,26250,26200,221
20250219,095300,575107550,26300,26250,26300,26250,30
20250219,095200,574318650,26250,26200,26300,26150,669
20250219,095100,556780900,26200,26200,26200,26200,50
20250219,095000,555470900,26250,26150,26250,26100,422
20250219,094900,544429400,26150,26100,26150,26100,72
20250219,094800,542549000,26150,26150,26150,26150,493
20250219,094700,529657050,26150,26150,26200,26150,19
20250219,094600,529159800,26150,26200,26200,26150,273
20250219,094500,522019750,26150,26150,26150,26100,129
20250219,094400,518646450,26100,26100,26150,26100,52
20250219,094300,517289100,26100,26150,26150,26050,715
20250219,094200,498635400,26150,26150,26150,26150,204
20250219,094100,493300800,26200,26150,26250,26150,27
20250219,094000,492593500,26150,26100,26150,26100,177
20250219,093900,487965300,26100,26150,26150,26100,123
20250219,093800,484750050,26150,26150,26150,26150,4
20250219,093700,484645450,26150,26250,26300,26150,557
20250219,093600,470070000,26200,26250,26250,26200,676
20250219,093500,452336300,26300,26200,26300,26200,119
20250219,093400,449218000,26200,26200,26200,26200,100
20250219,093300,446598000,26300,26250,26300,26200,29
20250219,093200,445837450,26300,26300,26300,26200,54
20250219,093100,444422450,26200,26300,26300,26200,177
20250219,093000,439777550,26300,26250,26300,26250,102
20250219,092900,437099950,26250,26250,26250,26250,50
20250219,092800,435787450,26300,26300,26300,26300,21
20250219,092700,435235150,26300,26300,26300,26300,45
20250219,092600,434051650,26150,26250,26250,26150,16
20250219,092500,433631750,26300,26250,26300,26150,146
20250219,092400,429800450,26300,26300,26300,26200,34
20250219,092300,428907350,26350,26350,26350,26350,0
20250219,092200,428907350,26350,26200,26350,26200,22
20250219,092100,428330650,26150,26300,26300,26150,5731
20250219,092000,278085450,26300,26350,26400,26300,406
20250219,091900,267392150,26250,26250,26250,26250,0
20250219,091800,267392150,26250,26200,26400,26200,257
20250219,091700,260632450,26200,26250,26250,26200,1714
20250219,091600,215689900,26300,26250,26300,26250,627
20250219,091500,199217500,26300,26250,26300,26250,351
20250219,091400,189987200,26250,26300,26350,26250,202
20250219,091300,184678350,26350,26300,26400,26250,779
20250219,091200,164203000,26250,26250,26250,26250,401
20250219,091100,153676750,26300,26250,26350,26200,693
20250219,091000,135495200,26250,26350,26400,26250,579
20250219,090900,120272350,26350,26400,26450,26350,58
20250219,090800,118742550,26450,26400,26450,26250,300
20250219,090700,110855800,26350,26400,26400,26350,414
20250219,090600,99944900,26500,26450,26500,26450,20
20250219,090500,99415650,26450,26450,26450,26450,50
20250219,090400,98093150,26450,26300,26450,26300,345
20250219,090300,88983650,26400,26400,26400,26400,476
20250219,090200,76417250,26400,26400,26400,26400,100
20250219,090100,73777250,26400,26450,26500,26150,1616
20250219,090000,31194700,26450,26500,26550,26450,1175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200000 2673762500 26550 26550 26550 26550 1913
3 20250219 195900 2673762500 26550 26550 26550 26550 0
4 20250219 195800 2673762500 26550 26550 26550 26550 0
5 20250219 195700 2673762500 26550 26550 26550 26550 0
6 20250219 195600 2673762500 26550 26550 26550 26550 0
7 20250219 195500 2673762500 26550 26550 26550 26550 0
8 20250219 195400 2673762500 26550 26550 26550 26550 0
9 20250219 195300 2673762500 26550 26550 26550 26550 0
10 20250219 195200 2673762500 26550 26550 26550 26550 0
11 20250219 195100 2673762500 26550 26550 26550 26550 0
12 20250219 195000 2673762500 26550 26550 26550 26550 0
13 20250219 194900 2673762500 26550 26550 26550 26550 0
14 20250219 194800 2673762500 26550 26550 26550 26550 0
15 20250219 194700 2673762500 26550 26550 26550 26550 0
16 20250219 194600 2673762500 26550 26550 26550 26550 0
17 20250219 194500 2673762500 26550 26550 26550 26550 0
18 20250219 194400 2673762500 26550 26550 26550 26550 0
19 20250219 194300 2673762500 26550 26550 26550 26550 0
20 20250219 194200 2673762500 26550 26550 26550 26550 0
21 20250219 194100 2673762500 26550 26550 26550 26550 0
22 20250219 194000 2673762500 26550 26550 26550 26550 0
23 20250219 193900 2673762500 26550 26550 26550 26550 0
24 20250219 193800 2673762500 26550 26550 26550 26550 0
25 20250219 193700 2673762500 26550 26550 26550 26550 0
26 20250219 193600 2673762500 26550 26550 26550 26550 0
27 20250219 193500 2673762500 26550 26550 26550 26550 0
28 20250219 193400 2673762500 26550 26550 26550 26550 0
29 20250219 193300 2673762500 26550 26550 26550 26550 0
30 20250219 193200 2673762500 26550 26550 26550 26550 0
31 20250219 193100 2673762500 26550 26550 26550 26550 0
32 20250219 193000 2673762500 26550 26550 26550 26550 1913
33 20250219 192900 2673762500 26550 26550 26550 26550 0
34 20250219 192800 2673762500 26550 26550 26550 26550 0
35 20250219 192700 2673762500 26550 26550 26550 26550 0
36 20250219 192600 2673762500 26550 26550 26550 26550 0
37 20250219 192500 2673762500 26550 26550 26550 26550 0
38 20250219 192400 2673762500 26550 26550 26550 26550 0
39 20250219 192300 2673762500 26550 26550 26550 26550 0
40 20250219 192200 2673762500 26550 26550 26550 26550 0
41 20250219 192100 2673762500 26550 26550 26550 26550 0
42 20250219 192000 2673762500 26550 26550 26550 26550 0
43 20250219 191900 2673762500 26550 26550 26550 26550 0
44 20250219 191800 2673762500 26550 26550 26550 26550 0
45 20250219 191700 2673762500 26550 26550 26550 26550 0
46 20250219 191600 2673762500 26550 26550 26550 26550 0
47 20250219 191500 2673762500 26550 26550 26550 26550 0
48 20250219 191400 2673762500 26550 26550 26550 26550 0
49 20250219 191300 2673762500 26550 26550 26550 26550 0
50 20250219 191200 2673762500 26550 26550 26550 26550 0
51 20250219 191100 2673762500 26550 26550 26550 26550 0
52 20250219 191000 2673762500 26550 26550 26550 26550 0
53 20250219 190900 2673762500 26550 26550 26550 26550 0
54 20250219 190800 2673762500 26550 26550 26550 26550 0
55 20250219 190700 2673762500 26550 26550 26550 26550 0
56 20250219 190600 2673762500 26550 26550 26550 26550 0
57 20250219 190500 2673762500 26550 26550 26550 26550 0
58 20250219 190400 2673762500 26550 26550 26550 26550 0
59 20250219 190300 2673762500 26550 26550 26550 26550 0
60 20250219 190200 2673762500 26550 26550 26550 26550 0
61 20250219 190100 2673762500 26550 26550 26550 26550 0
62 20250219 190000 2673762500 26550 26550 26550 26550 1913
63 20250219 185900 2673762500 26550 26550 26550 26550 0
64 20250219 185800 2673762500 26550 26550 26550 26550 0
65 20250219 185700 2673762500 26550 26550 26550 26550 0
66 20250219 185600 2673762500 26550 26550 26550 26550 0
67 20250219 185500 2673762500 26550 26550 26550 26550 0
68 20250219 185400 2673762500 26550 26550 26550 26550 0
69 20250219 185300 2673762500 26550 26550 26550 26550 0
70 20250219 185200 2673762500 26550 26550 26550 26550 0
71 20250219 185100 2673762500 26550 26550 26550 26550 0
72 20250219 185000 2673762500 26550 26550 26550 26550 0
73 20250219 184900 2673762500 26550 26550 26550 26550 0
74 20250219 184800 2673762500 26550 26550 26550 26550 0
75 20250219 184700 2673762500 26550 26550 26550 26550 0
76 20250219 184600 2673762500 26550 26550 26550 26550 0
77 20250219 184500 2673762500 26550 26550 26550 26550 0
78 20250219 184400 2673762500 26550 26550 26550 26550 0
79 20250219 184300 2673762500 26550 26550 26550 26550 0
80 20250219 184200 2673762500 26550 26550 26550 26550 0
81 20250219 184100 2673762500 26550 26550 26550 26550 0
82 20250219 184000 2673762500 26550 26550 26550 26550 0
83 20250219 183900 2673762500 26550 26550 26550 26550 0
84 20250219 183800 2673762500 26550 26550 26550 26550 0
85 20250219 183700 2673762500 26550 26550 26550 26550 0
86 20250219 183600 2673762500 26550 26550 26550 26550 0
87 20250219 183500 2673762500 26550 26550 26550 26550 0
88 20250219 183400 2673762500 26550 26550 26550 26550 0
89 20250219 183300 2673762500 26550 26550 26550 26550 0
90 20250219 183200 2673762500 26550 26550 26550 26550 0
91 20250219 183100 2673762500 26550 26550 26550 26550 0
92 20250219 183000 2673762500 26550 26550 26550 26550 1913
93 20250219 182900 2673762500 26550 26550 26550 26550 0
94 20250219 182800 2673762500 26550 26550 26550 26550 0
95 20250219 182700 2673762500 26550 26550 26550 26550 0
96 20250219 182600 2673762500 26550 26550 26550 26550 0
97 20250219 182500 2673762500 26550 26550 26550 26550 0
98 20250219 182400 2673762500 26550 26550 26550 26550 0
99 20250219 182300 2673762500 26550 26550 26550 26550 0
100 20250219 182200 2673762500 26550 26550 26550 26550 0
101 20250219 182100 2673762500 26550 26550 26550 26550 0
102 20250219 182000 2673762500 26550 26550 26550 26550 0
103 20250219 181900 2673762500 26550 26550 26550 26550 0
104 20250219 181800 2673762500 26550 26550 26550 26550 0
105 20250219 181700 2673762500 26550 26550 26550 26550 0
106 20250219 181600 2673762500 26550 26550 26550 26550 0
107 20250219 181500 2673762500 26550 26550 26550 26550 0
108 20250219 181400 2673762500 26550 26550 26550 26550 0
109 20250219 181300 2673762500 26550 26550 26550 26550 0
110 20250219 181200 2673762500 26550 26550 26550 26550 0
111 20250219 181100 2673762500 26550 26550 26550 26550 0
112 20250219 181000 2673762500 26550 26550 26550 26550 0
113 20250219 180900 2673762500 26550 26550 26550 26550 0
114 20250219 180800 2673762500 26550 26550 26550 26550 0
115 20250219 180700 2673762500 26550 26550 26550 26550 0
116 20250219 180600 2673762500 26550 26550 26550 26550 0
117 20250219 180500 2673762500 26550 26550 26550 26550 0
118 20250219 180400 2673762500 26550 26550 26550 26550 0
119 20250219 180300 2673762500 26550 26550 26550 26550 0
120 20250219 180200 2673762500 26550 26550 26550 26550 0
121 20250219 180100 2673762500 26550 26550 26550 26550 0
122 20250219 180000 2673762500 26550 26550 26550 26550 1913
123 20250219 175900 2673762500 26550 26550 26550 26550 0
124 20250219 175800 2673762500 26550 26550 26550 26550 0
125 20250219 175700 2673762500 26550 26550 26550 26550 0
126 20250219 175600 2673762500 26550 26550 26550 26550 0
127 20250219 175500 2673762500 26550 26550 26550 26550 0
128 20250219 175400 2673762500 26550 26550 26550 26550 0
129 20250219 175300 2673762500 26550 26550 26550 26550 0
130 20250219 175200 2673762500 26550 26550 26550 26550 0
131 20250219 175100 2673762500 26550 26550 26550 26550 0
132 20250219 175000 2673762500 26550 26550 26550 26550 0
133 20250219 174900 2673762500 26550 26550 26550 26550 0
134 20250219 174800 2673762500 26550 26550 26550 26550 0
135 20250219 174700 2673762500 26550 26550 26550 26550 0
136 20250219 174600 2673762500 26550 26550 26550 26550 0
137 20250219 174500 2673762500 26550 26550 26550 26550 0
138 20250219 174400 2673762500 26550 26550 26550 26550 0
139 20250219 174300 2673762500 26550 26550 26550 26550 0
140 20250219 174200 2673762500 26550 26550 26550 26550 0
141 20250219 174100 2673762500 26550 26550 26550 26550 0
142 20250219 174000 2673762500 26550 26550 26550 26550 0
143 20250219 173900 2673762500 26550 26550 26550 26550 0
144 20250219 173800 2673762500 26550 26550 26550 26550 0
145 20250219 173700 2673762500 26550 26550 26550 26550 0
146 20250219 173600 2673762500 26550 26550 26550 26550 0
147 20250219 173500 2673762500 26550 26550 26550 26550 0
148 20250219 173400 2673762500 26550 26550 26550 26550 0
149 20250219 173300 2673762500 26550 26550 26550 26550 0
150 20250219 173200 2673762500 26550 26550 26550 26550 0
151 20250219 173100 2673762500 26550 26550 26550 26550 0
152 20250219 173000 2673762500 26550 26550 26550 26550 1913
153 20250219 172900 2673762500 26550 26550 26550 26550 0
154 20250219 172800 2673762500 26550 26550 26550 26550 0
155 20250219 172700 2673762500 26550 26550 26550 26550 0
156 20250219 172600 2673762500 26550 26550 26550 26550 0
157 20250219 172500 2673762500 26550 26550 26550 26550 0
158 20250219 172400 2673762500 26550 26550 26550 26550 0
159 20250219 172300 2673762500 26550 26550 26550 26550 0
160 20250219 172200 2673762500 26550 26550 26550 26550 0
161 20250219 172100 2673762500 26550 26550 26550 26550 0
162 20250219 172000 2673762500 26550 26550 26550 26550 0
163 20250219 171900 2673762500 26550 26550 26550 26550 0
164 20250219 171800 2673762500 26550 26550 26550 26550 0
165 20250219 171700 2673762500 26550 26550 26550 26550 0
166 20250219 171600 2673762500 26550 26550 26550 26550 0
167 20250219 171500 2673762500 26550 26550 26550 26550 0
168 20250219 171400 2673762500 26550 26550 26550 26550 0
169 20250219 171300 2673762500 26550 26550 26550 26550 0
170 20250219 171200 2673762500 26550 26550 26550 26550 0
171 20250219 171100 2673762500 26550 26550 26550 26550 0
172 20250219 171000 2673762500 26550 26550 26550 26550 0
173 20250219 170900 2673762500 26550 26550 26550 26550 0
174 20250219 170800 2673762500 26550 26550 26550 26550 0
175 20250219 170700 2673762500 26550 26550 26550 26550 0
176 20250219 170600 2673762500 26550 26550 26550 26550 0
177 20250219 170500 2673762500 26550 26550 26550 26550 0
178 20250219 170400 2673762500 26550 26550 26550 26550 0
179 20250219 170300 2673762500 26550 26550 26550 26550 0
180 20250219 170200 2673762500 26550 26550 26550 26550 0
181 20250219 170100 2673762500 26550 26550 26550 26550 0
182 20250219 170000 2673762500 26550 26550 26550 26550 1913
183 20250219 165900 2673762500 26550 26550 26550 26550 0
184 20250219 165800 2673762500 26550 26550 26550 26550 0
185 20250219 165700 2673762500 26550 26550 26550 26550 0
186 20250219 165600 2673762500 26550 26550 26550 26550 0
187 20250219 165500 2673762500 26550 26550 26550 26550 0
188 20250219 165400 2673762500 26550 26550 26550 26550 0
189 20250219 165300 2673762500 26550 26550 26550 26550 0
190 20250219 165200 2673762500 26550 26550 26550 26550 0
191 20250219 165100 2673762500 26550 26550 26550 26550 0
192 20250219 165000 2673762500 26550 26550 26550 26550 0
193 20250219 164900 2673762500 26550 26550 26550 26550 0
194 20250219 164800 2673762500 26550 26550 26550 26550 0
195 20250219 164700 2673762500 26550 26550 26550 26550 0
196 20250219 164600 2673762500 26550 26550 26550 26550 0
197 20250219 164500 2673762500 26550 26550 26550 26550 0
198 20250219 164400 2673762500 26550 26550 26550 26550 0
199 20250219 164300 2673762500 26550 26550 26550 26550 0
200 20250219 164200 2673762500 26550 26550 26550 26550 0
201 20250219 164100 2673762500 26550 26550 26550 26550 0
202 20250219 164000 2673762500 26550 26550 26550 26550 0
203 20250219 163900 2673762500 26550 26550 26550 26550 0
204 20250219 163800 2673762500 26550 26550 26550 26550 0
205 20250219 163700 2673762500 26550 26550 26550 26550 0
206 20250219 163600 2673762500 26550 26550 26550 26550 0
207 20250219 163500 2673762500 26550 26550 26550 26550 0
208 20250219 163400 2673762500 26550 26550 26550 26550 0
209 20250219 163300 2673762500 26550 26550 26550 26550 0
210 20250219 163200 2673762500 26550 26550 26550 26550 0
211 20250219 163100 2673762500 26550 26550 26550 26550 0
212 20250219 163000 2673762500 26550 26550 26550 26550 1913
213 20250219 162900 2673762500 26550 26550 26550 26550 0
214 20250219 162800 2673762500 26550 26550 26550 26550 0
215 20250219 162700 2673762500 26550 26550 26550 26550 0
216 20250219 162600 2673762500 26550 26550 26550 26550 0
217 20250219 162500 2673762500 26550 26550 26550 26550 0
218 20250219 162400 2673762500 26550 26550 26550 26550 0
219 20250219 162300 2673762500 26550 26550 26550 26550 0
220 20250219 162200 2673762500 26550 26550 26550 26550 0
221 20250219 162100 2673762500 26550 26550 26550 26550 0
222 20250219 162000 2673762500 26550 26550 26550 26550 0
223 20250219 161900 2673762500 26550 26550 26550 26550 0
224 20250219 161800 2673762500 26550 26550 26550 26550 0
225 20250219 161700 2673762500 26550 26550 26550 26550 0
226 20250219 161600 2673762500 26550 26550 26550 26550 0
227 20250219 161500 2673762500 26550 26550 26550 26550 0
228 20250219 161400 2673762500 26550 26550 26550 26550 0
229 20250219 161300 2673762500 26550 26550 26550 26550 0
230 20250219 161200 2673762500 26550 26550 26550 26550 0
231 20250219 161100 2673762500 26550 26550 26550 26550 0
232 20250219 161000 2673762500 26550 26550 26550 26550 0
233 20250219 160900 2673762500 26550 26550 26550 26550 0
234 20250219 160800 2673762500 26550 26550 26550 26550 0
235 20250219 160700 2673762500 26550 26550 26550 26550 0
236 20250219 160600 2673762500 26550 26550 26550 26550 0
237 20250219 160500 2673762500 26550 26550 26550 26550 0
238 20250219 160400 2673762500 26550 26550 26550 26550 0
239 20250219 160300 2673762500 26550 26550 26550 26550 0
240 20250219 160200 2673762500 26550 26550 26550 26550 0
241 20250219 160100 2673762500 26550 26550 26550 26550 0
242 20250219 160000 2673762500 26550 26550 26550 26550 1913
243 20250219 155900 2673762500 26550 26550 26550 26550 0
244 20250219 155800 2673762500 26550 26550 26550 26550 0
245 20250219 155700 2673762500 26550 26550 26550 26550 0
246 20250219 155600 2673762500 26550 26550 26550 26550 0
247 20250219 155500 2673762500 26550 26550 26550 26550 0
248 20250219 155400 2673762500 26550 26550 26550 26550 0
249 20250219 155300 2673762500 26550 26550 26550 26550 0
250 20250219 155200 2673762500 26550 26550 26550 26550 0
251 20250219 155100 2673762500 26550 26550 26550 26550 0
252 20250219 155000 2673762500 26550 26550 26550 26550 0
253 20250219 154900 2673762500 26550 26550 26550 26550 0
254 20250219 154800 2673762500 26550 26550 26550 26550 0
255 20250219 154700 2673762500 26550 26550 26550 26550 0
256 20250219 154600 2673762500 26550 26550 26550 26550 0
257 20250219 154500 2673762500 26550 26550 26550 26550 0
258 20250219 154400 2673762500 26550 26550 26550 26550 0
259 20250219 154300 2673762500 26550 26550 26550 26550 0
260 20250219 154200 2673762500 26550 26550 26550 26550 0
261 20250219 154100 2673762500 26550 26550 26550 26550 0
262 20250219 154000 2673762500 26550 26550 26550 26550 0
263 20250219 153900 2673762500 26550 26550 26550 26550 0
264 20250219 153800 2673762500 26550 26550 26550 26550 0
265 20250219 153700 2673762500 26550 26550 26550 26550 0
266 20250219 153600 2673762500 26550 26550 26550 26550 0
267 20250219 153500 2673762500 26550 26550 26550 26550 0
268 20250219 153400 2673762500 26550 26550 26550 26550 0
269 20250219 153300 2673762500 26550 26550 26550 26550 0
270 20250219 153200 2673762500 26550 26550 26550 26550 0
271 20250219 153100 2673762500 26550 26550 26550 26550 0
272 20250219 153000 2673762500 26550 26550 26550 26550 3826
273 20250219 152900 2622972350 26600 26600 26600 26600 0
274 20250219 152800 2622972350 26600 26600 26600 26600 0
275 20250219 152700 2622972350 26600 26600 26600 26600 0
276 20250219 152600 2622972350 26600 26600 26600 26600 0
277 20250219 152500 2622972350 26600 26600 26600 26600 0
278 20250219 152400 2622972350 26600 26600 26600 26600 0
279 20250219 152300 2622972350 26600 26600 26600 26600 0
280 20250219 152200 2622972350 26600 26600 26600 26600 0
281 20250219 152100 2622972350 26600 26600 26600 26600 0
282 20250219 152000 2622972350 26600 26600 26600 26600 0
283 20250219 151900 2622972350 26600 26550 26600 26500 264
284 20250219 151800 2615958850 26600 26550 26600 26500 162
285 20250219 151700 2611657500 26600 26550 26600 26550 386
286 20250219 151600 2601408100 26600 26600 26600 26550 734
287 20250219 151500 2581914850 26550 26600 26600 26550 251
288 20250219 151400 2575248650 26550 26550 26600 26550 110
289 20250219 151300 2572322950 26600 26600 26600 26550 59
290 20250219 151200 2570756050 26600 26550 26600 26500 242
291 20250219 151100 2564330700 26550 26550 26550 26500 396
292 20250219 151000 2553832550 26500 26600 26600 26500 17
293 20250219 150900 2553381450 26550 26550 26600 26500 839
294 20250219 150800 2531146450 26550 26600 26600 26500 13
295 20250219 150700 2530801150 26550 26600 26600 26550 87
296 20250219 150600 2528487100 26650 26600 26650 26600 107
297 20250219 150500 2525640650 26650 26650 26650 26600 27
298 20250219 150400 2524921250 26650 26550 26700 26450 1411
299 20250219 150300 2487398350 26500 26500 26550 26450 878
300 20250219 150200 2464131550 26550 26600 26600 26500 444
301 20250219 150100 2452345300 26550 26550 26600 26550 111
302 20250219 150000 2449396700 26550 26600 26600 26550 35
303 20250219 145900 2448467300 26550 26650 26650 26550 290
304 20250219 145800 2440754950 26600 26600 26650 26600 65
305 20250219 145700 2439025600 26650 26600 26650 26600 147
306 20250219 145600 2435111200 26650 26650 26650 26600 67
307 20250219 145500 2433328300 26600 26650 26650 26600 36
308 20250219 145400 2432370250 26600 26600 26650 26550 1104
309 20250219 145300 2403005100 26600 26600 26600 26550 112
310 20250219 145200 2400031250 26600 26500 26600 26500 241
311 20250219 145100 2393631200 26600 26500 26600 26500 85
312 20250219 145000 2391377650 26600 26500 26600 26500 127
313 20250219 144900 2388006600 26600 26600 26600 26500 406
314 20250219 144800 2377209400 26550 26600 26600 26550 62
315 20250219 144700 2375562900 26600 26600 26600 26550 83
316 20250219 144600 2373358500 26600 26550 26600 26550 65
317 20250219 144500 2371632250 26550 26600 26650 26550 205
318 20250219 144400 2366179700 26650 26600 26650 26550 221
319 20250219 144300 2360301350 26500 26550 26600 26500 136
320 20250219 144200 2356692850 26450 26550 26550 26450 180
321 20250219 144100 2351919900 26550 26500 26550 26450 269
322 20250219 144000 2344788850 26550 26500 26550 26450 275
323 20250219 143900 2337493750 26500 26450 26550 26450 245
324 20250219 143800 2330994950 26500 26450 26500 26450 11
325 20250219 143700 2330703850 26450 26500 26500 26450 54
326 20250219 143600 2329275350 26450 26550 26550 26450 665
327 20250219 143500 2311669800 26500 26500 26550 26500 467
328 20250219 143400 2299293150 26500 26500 26500 26500 111
329 20250219 143300 2296351650 26500 26550 26550 26500 26
330 20250219 143200 2295662000 26500 26550 26550 26450 106
331 20250219 143100 2292852000 26450 26450 26500 26450 110
332 20250219 143000 2289942100 26450 26450 26550 26450 79
333 20250219 142900 2287851900 26550 26450 26550 26450 89
334 20250219 142800 2285497150 26500 26500 26500 26450 115
335 20250219 142700 2282449750 26500 26500 26500 26500 6
336 20250219 142600 2282290750 26500 26500 26550 26450 269
337 20250219 142500 2275164450 26500 26500 26500 26500 149
338 20250219 142400 2271215950 26500 26500 26500 26500 54
339 20250219 142300 2269784950 26550 26500 26550 26500 179
340 20250219 142200 2265035800 26500 26500 26500 26500 3
341 20250219 142100 2264956300 26500 26500 26500 26500 53
342 20250219 142000 2263551800 26450 26550 26550 26450 525
343 20250219 141900 2249629000 26550 26550 26550 26550 461
344 20250219 141800 2237389450 26550 26600 26600 26550 222
345 20250219 141700 2231484350 26650 26550 26650 26550 61
346 20250219 141600 2229864000 26650 26600 26650 26550 521
347 20250219 141500 2215993750 26550 26600 26650 26550 162
348 20250219 141400 2211687050 26600 26600 26650 26600 253
349 20250219 141300 2204956950 26600 26600 26650 26600 60
350 20250219 141200 2203360600 26600 26600 26600 26600 59
351 20250219 141100 2201791200 26600 26600 26650 26600 48
352 20250219 141000 2200514150 26600 26650 26650 26550 142
353 20250219 140900 2196741050 26550 26600 26600 26550 663
354 20250219 140800 2179108150 26600 26650 26650 26600 268
355 20250219 140700 2171974250 26600 26600 26650 26550 797
356 20250219 140600 2150753050 26600 26550 26600 26550 467
357 20250219 140500 2138348250 26550 26600 26600 26550 118
358 20250219 140400 2135210100 26500 26550 26550 26500 67
359 20250219 140300 2133434400 26600 26550 26650 26500 163
360 20250219 140200 2129103600 26650 26600 26650 26450 1584
361 20250219 140100 2086977100 26550 26450 26600 26450 259
362 20250219 140000 2080102200 26500 26500 26550 26500 21
363 20250219 135900 2079545300 26550 26500 26550 26450 481
364 20250219 135800 2066793000 26500 26450 26500 26450 682
365 20250219 135700 2048720150 26400 26400 26500 26400 133
366 20250219 135600 2045203900 26450 26400 26450 26400 79
367 20250219 135500 2043117950 26400 26450 26450 26400 89
368 20250219 135400 2040767700 26400 26450 26450 26400 110
369 20250219 135300 2037859900 26450 26450 26500 26450 66
370 20250219 135200 2036113800 26450 26450 26500 26450 89
371 20250219 135100 2033759500 26450 26450 26600 26450 155
372 20250219 135000 2029656800 26450 26500 26550 26450 353
373 20250219 134900 2020290000 26450 26500 26550 26450 51
374 20250219 134800 2018939950 26500 26500 26550 26450 129
375 20250219 134700 2015523050 26450 26550 26550 26450 115
376 20250219 134600 2012479750 26500 26450 26550 26400 257
377 20250219 134500 2005673700 26500 26500 26500 26400 19
378 20250219 134400 2005171050 26550 26500 26550 26500 116
379 20250219 134300 2002094550 26550 26400 26550 26400 180
380 20250219 134200 1997321900 26400 26400 26500 26400 119
381 20250219 134100 1994178300 26450 26500 26550 26400 108
382 20250219 134000 1991319550 26500 26500 26550 26500 78
383 20250219 133900 1989250950 26550 26500 26550 26450 47
384 20250219 133800 1988007050 26500 26500 26500 26450 13
385 20250219 133700 1987662600 26550 26500 26550 26500 270
386 20250219 133600 1980501650 26500 26450 26500 26450 48
387 20250219 133500 1979231700 26450 26500 26500 26450 5
388 20250219 133400 1979099350 26400 26400 26400 26400 750
389 20250219 133300 1959299350 26400 26450 26450 26350 259
390 20250219 133200 1952454150 26450 26400 26450 26400 72
391 20250219 133100 1950552100 26450 26400 26450 26400 60
392 20250219 133000 1948967500 26450 26450 26500 26400 67
393 20250219 132900 1947196950 26400 26450 26450 26400 49
394 20250219 132800 1945903250 26450 26350 26500 26350 51
395 20250219 132700 1944557550 26450 26500 26500 26450 31
396 20250219 132600 1943736450 26350 26350 26350 26350 9
397 20250219 132500 1943499300 26350 26450 26450 26350 10
398 20250219 132400 1943235700 26500 26500 26550 26450 113
399 20250219 132300 1940240050 26500 26400 26500 26300 298
400 20250219 132200 1932363150 26350 26550 26550 26350 446
401 20250219 132100 1920583000 26500 26550 26550 26500 96
402 20250219 132000 1918034250 26500 26400 26550 26400 141
403 20250219 131900 1914299650 26500 26500 26500 26450 74
404 20250219 131800 1912342050 26500 26550 26550 26450 54
405 20250219 131700 1910913200 26450 26500 26550 26450 149
406 20250219 131600 1906967050 26500 26450 26500 26450 54
407 20250219 131500 1905538600 26500 26550 26550 26500 8
408 20250219 131400 1905326350 26450 26550 26550 26450 11
409 20250219 131300 1905034550 26550 26500 26550 26500 3
410 20250219 131200 1904954950 26500 26500 26500 26500 8
411 20250219 131100 1904742950 26500 26450 26500 26450 518
412 20250219 131000 1891041600 26450 26550 26550 26450 32
413 20250219 130900 1890194100 26500 26500 26500 26500 200
414 20250219 130800 1884894100 26500 26550 26600 26500 44
415 20250219 130700 1883727100 26500 26550 26600 26500 209
416 20250219 130600 1878177150 26550 26550 26550 26550 31
417 20250219 130500 1877354100 26600 26600 26650 26600 362
418 20250219 130400 1867724650 26600 26600 26650 26600 534
419 20250219 130300 1853504950 26600 26600 26650 26600 50
420 20250219 130200 1852174800 26650 26650 26650 26650 136
421 20250219 130100 1848550400 26650 26700 26700 26650 187
422 20250219 130000 1843560200 26700 26700 26700 26650 127
423 20250219 125900 1840174000 26700 26650 26700 26650 142
424 20250219 125800 1836383550 26650 26650 26650 26650 13
425 20250219 125700 1836037100 26700 26700 26700 26650 420
426 20250219 125600 1824833350 26700 26700 26750 26700 171
427 20250219 125500 1820261500 26700 26700 26700 26700 55
428 20250219 125400 1818793000 26700 26650 26750 26650 251
429 20250219 125300 1812091150 26650 26650 26750 26650 340
430 20250219 125200 1803016850 26650 26700 26700 26650 11
431 20250219 125100 1802723550 26700 26750 26750 26650 339
432 20250219 125000 1793671350 26700 26800 26800 26650 266
433 20250219 124900 1786565850 26800 26700 26800 26700 388
434 20250219 124800 1776191150 26700 26700 26700 26600 245
435 20250219 124700 1769660350 26600 26600 26700 26600 202
436 20250219 124600 1764279000 26650 26600 26650 26600 98
437 20250219 124500 1761668800 26600 26600 26700 26600 709
438 20250219 124400 1742808100 26550 26550 26600 26550 146
439 20250219 124300 1738930950 26550 26550 26600 26550 17
440 20250219 124200 1738479350 26600 26550 26600 26500 591
441 20250219 124100 1722784100 26550 26550 26600 26550 722
442 20250219 124000 1703614650 26550 26550 26550 26550 9
443 20250219 123900 1703375700 26500 26450 26500 26450 212
444 20250219 123800 1697758050 26500 26500 26500 26500 23
445 20250219 123700 1697148550 26500 26500 26500 26500 130
446 20250219 123600 1693703550 26450 26500 26500 26450 274
447 20250219 123500 1686442700 26500 26550 26550 26500 355
448 20250219 123400 1677035150 26500 26500 26500 26450 327
449 20250219 123300 1668370200 26500 26450 26500 26450 51
450 20250219 123200 1667021150 26450 26450 26450 26450 2
451 20250219 123100 1666968250 26450 26450 26450 26350 240
452 20250219 123000 1660620500 26450 26450 26450 26450 122
453 20250219 122900 1657393600 26350 26400 26450 26350 72
454 20250219 122800 1655490150 26400 26450 26450 26400 549
455 20250219 122700 1640979200 26400 26400 26400 26400 3
456 20250219 122600 1640900000 26300 26450 26500 26300 337
457 20250219 122500 1631973700 26450 26500 26500 26350 596
458 20250219 122400 1616245650 26450 26450 26500 26450 148
459 20250219 122300 1612324750 26450 26400 26500 26400 620
460 20250219 122200 1595927050 26400 26400 26450 26350 1128
461 20250219 122100 1566141800 26400 26400 26450 26350 1039
462 20250219 122000 1538724950 26350 26300 26350 26300 561
463 20250219 121900 1523946850 26350 26350 26350 26350 336
464 20250219 121800 1515093250 26350 26350 26350 26300 82
465 20250219 121700 1512936050 26300 26250 26300 26250 110
466 20250219 121600 1510044900 26350 26250 26350 26250 769
467 20250219 121500 1489831600 26150 26250 26300 26150 20
468 20250219 121400 1489307600 26250 26250 26250 26250 243
469 20250219 121300 1482928850 26250 26050 26300 26050 2481
470 20250219 121200 1417920800 26100 26000 26100 26000 1882
471 20250219 121100 1368946250 26050 26000 26050 26000 723
472 20250219 121000 1350139450 26000 25950 26050 25950 119
473 20250219 120900 1347050600 26050 26050 26050 26050 5
474 20250219 120800 1346920350 25950 26050 26050 25950 330
475 20250219 120700 1338334350 26000 26000 26050 26000 1071
476 20250219 120600 1310488300 26000 26000 26050 25950 813
477 20250219 120500 1289350450 26000 25900 26000 25900 1299
478 20250219 120400 1255641000 25950 25950 25950 25900 132
479 20250219 120300 1252215750 25950 25950 25950 25950 63
480 20250219 120200 1250580900 25950 25950 25950 25950 212
481 20250219 120100 1245079500 26000 25900 26000 25900 15
482 20250219 120000 1244690300 26000 26000 26000 26000 5
483 20250219 115900 1244560300 25950 25950 25950 25950 22
484 20250219 115800 1243989400 26000 25950 26000 25950 9
485 20250219 115700 1243755450 25950 25950 25950 25950 10
486 20250219 115600 1243495950 25950 25900 26000 25900 153
487 20250219 115500 1239532650 25900 25950 25950 25900 32
488 20250219 115400 1238702300 25950 25950 25950 25950 6
489 20250219 115300 1238546600 26000 25950 26000 25950 6
490 20250219 115200 1238390650 25950 25950 25950 25950 7
491 20250219 115100 1238209000 26000 25950 26000 25950 50
492 20250219 115000 1236911100 26000 26000 26000 26000 27
493 20250219 114900 1236209100 26000 26000 26000 26000 46
494 20250219 114800 1235013100 25950 26000 26000 25950 10
495 20250219 114700 1234753250 26000 25950 26000 25950 14
496 20250219 114600 1234389700 25950 25950 25950 25950 2
497 20250219 114500 1234337800 25900 26000 26050 25900 494
498 20250219 114400 1221530650 26050 26050 26050 26050 5
499 20250219 114300 1221400400 26000 26000 26000 26000 36
500 20250219 114200 1220464400 26000 26000 26000 26000 12
501 20250219 114100 1220152400 26050 26000 26050 26000 39
502 20250219 114000 1219136500 26000 26050 26050 26000 81
503 20250219 113900 1217026600 26000 26000 26000 26000 254
504 20250219 113800 1210422600 26000 26000 26000 25950 15
505 20250219 113700 1210032750 25950 25950 25950 25950 8
506 20250219 113600 1209825150 26000 26000 26000 26000 30
507 20250219 113500 1209045150 25950 26000 26000 25950 11
508 20250219 113400 1208759300 26000 25950 26000 25950 105
509 20250219 113300 1206034300 25900 25950 25950 25900 12
510 20250219 113200 1205723350 26000 26000 26000 26000 28
511 20250219 113100 1204995350 26000 26000 26000 26000 5
512 20250219 113000 1204865350 25900 25900 25900 25900 8
513 20250219 112900 1204658150 25950 25950 25950 25950 10
514 20250219 112800 1204398650 26000 25900 26000 25900 19
515 20250219 112700 1203905600 25900 25900 25900 25900 0
516 20250219 112600 1203905600 25900 25900 25900 25900 70
517 20250219 112500 1202092600 25900 25900 26000 25900 938
518 20250219 112400 1177797100 25900 25950 25950 25900 1286
519 20250219 112300 1144435250 25950 25950 25950 25950 8
520 20250219 112200 1144227650 26000 26050 26050 26000 252
521 20250219 112100 1137674850 26050 26050 26050 26000 52
522 20250219 112000 1136321500 26050 26000 26100 26000 54
523 20250219 111900 1134915150 26050 26100 26100 26000 29
524 20250219 111800 1134160500 26100 26050 26100 26000 35
525 20250219 111700 1133249650 26000 26050 26100 26000 202
526 20250219 111600 1127997400 26100 26100 26100 26100 5
527 20250219 111500 1127866900 26100 26100 26100 26100 10
528 20250219 111400 1127605900 26000 26100 26100 26000 170
529 20250219 111300 1123183550 26100 26100 26100 26100 5
530 20250219 111200 1123053050 26100 26100 26100 26050 511
531 20250219 111100 1109740950 26050 26050 26050 26050 37
532 20250219 111000 1108777100 26000 26100 26100 26000 134
533 20250219 110900 1105285400 26100 26100 26100 26050 11
534 20250219 110800 1104998450 26150 26150 26150 26050 20
535 20250219 110700 1104475550 26150 26150 26150 26150 20
536 20250219 110600 1103952550 26150 26100 26150 26050 32
537 20250219 110500 1103117300 26100 26100 26100 26100 8
538 20250219 110400 1102908500 26150 26100 26150 26100 11
539 20250219 110300 1102621050 26150 26100 26150 26050 54
540 20250219 110200 1101211550 26100 25950 26100 25950 26
541 20250219 110100 1100533650 25950 26050 26050 25950 478
542 20250219 110000 1088129350 26050 26050 26050 26050 10
543 20250219 105900 1087868850 26100 26000 26100 25950 143
544 20250219 105800 1084153400 26050 26000 26050 25950 521
545 20250219 105700 1070607150 26000 26000 26050 26000 10
546 20250219 105600 1070346900 26000 26000 26000 26000 1751
547 20250219 105500 1024820900 26050 26000 26050 26000 198
548 20250219 105400 1019663200 26050 26050 26050 26000 37
549 20250219 105300 1018699400 26050 26050 26100 26050 606
550 20250219 105200 1002912100 26100 26100 26150 26100 45
551 20250219 105100 1001737250 26100 26150 26150 26100 6
552 20250219 105000 1001580400 26100 26100 26100 26100 107
553 20250219 104900 998787700 26100 26100 26100 26100 11
554 20250219 104800 998500600 26150 26150 26150 26000 80
555 20250219 104700 996411950 26150 26100 26150 26000 596
556 20250219 104600 980890550 26150 26100 26150 26100 12
557 20250219 104500 980576800 26150 26000 26150 26000 131
558 20250219 104400 977158350 26100 25950 26100 25950 1441
559 20250219 104300 939760100 25950 26100 26100 25950 166
560 20250219 104200 935448550 26050 26050 26050 26050 3
561 20250219 104100 935370400 26050 26000 26050 26000 297
562 20250219 104000 927647150 26000 26000 26000 26000 1
563 20250219 103900 927621150 26100 26100 26100 26100 8
564 20250219 103800 927412350 26100 26000 26100 25950 68
565 20250219 103700 925646850 26050 26050 26050 26000 1081
566 20250219 103600 897536800 26050 26100 26100 26050 9
567 20250219 103500 897302000 26050 26000 26050 26000 6
568 20250219 103400 897145950 26000 26000 26000 26000 51
569 20250219 103300 895819950 26050 26050 26050 26050 43
570 20250219 103200 894699800 26100 26050 26100 26050 9
571 20250219 103100 894465000 26150 26150 26150 26150 0
572 20250219 103000 894465000 26150 26000 26150 26000 34
573 20250219 102900 893578550 26000 26050 26100 26000 164
574 20250219 102800 889312600 26100 26050 26100 26050 10
575 20250219 102700 889051650 26100 26000 26100 26000 131
576 20250219 102600 885637300 25950 26000 26000 25950 1408
577 20250219 102500 849048250 26000 25950 26000 25950 101
578 20250219 102400 846422300 26000 26000 26000 26000 475
579 20250219 102300 834072300 26050 26100 26100 26000 958
580 20250219 102200 809153200 26050 26150 26150 26050 228
581 20250219 102100 803212150 26100 26100 26100 26100 50
582 20250219 102000 801907150 26150 26100 26150 26100 200
583 20250219 101900 796677200 26150 26100 26150 26100 38
584 20250219 101800 795683600 26000 26100 26100 26000 1005
585 20250219 101700 769479650 26100 26150 26150 26100 570
586 20250219 101600 754574850 26150 26200 26200 26150 13
587 20250219 101500 754234300 26150 26200 26200 26150 201
588 20250219 101400 748969600 26150 26200 26250 26150 12
589 20250219 101300 748655600 26250 26200 26250 26200 6
590 20250219 101200 748498150 26250 26200 26250 26200 9
591 20250219 101100 748261950 26150 26200 26200 26150 32
592 20250219 101000 747425100 26250 26150 26250 26150 87
593 20250219 100900 745149700 26150 26200 26250 26150 2742
594 20250219 100800 673387200 26250 26250 26300 26250 527
595 20250219 100700 659552400 26300 26300 26300 26300 6
596 20250219 100600 659394600 26250 26300 26300 26250 9
597 20250219 100500 659157950 26300 26300 26300 26300 340
598 20250219 100400 650215950 26350 26350 26350 26300 373
599 20250219 100300 640398500 26250 26350 26350 26250 37
600 20250219 100200 639424600 26350 26250 26350 26200 1139
601 20250219 100100 609496600 26250 26250 26250 26250 1
602 20250219 100000 609470350 26250 26200 26300 26200 417
603 20250219 095900 598527700 26250 26200 26250 26200 8
604 20250219 095800 598317750 26200 26300 26300 26200 119
605 20250219 095700 595188150 26250 26250 26250 26250 499
606 20250219 095600 582089400 26200 26250 26250 26200 9
607 20250219 095500 581853200 26200 26250 26250 26200 36
608 20250219 095400 580908500 26200 26250 26250 26200 221
609 20250219 095300 575107550 26300 26250 26300 26250 30
610 20250219 095200 574318650 26250 26200 26300 26150 669
611 20250219 095100 556780900 26200 26200 26200 26200 50
612 20250219 095000 555470900 26250 26150 26250 26100 422
613 20250219 094900 544429400 26150 26100 26150 26100 72
614 20250219 094800 542549000 26150 26150 26150 26150 493
615 20250219 094700 529657050 26150 26150 26200 26150 19
616 20250219 094600 529159800 26150 26200 26200 26150 273
617 20250219 094500 522019750 26150 26150 26150 26100 129
618 20250219 094400 518646450 26100 26100 26150 26100 52
619 20250219 094300 517289100 26100 26150 26150 26050 715
620 20250219 094200 498635400 26150 26150 26150 26150 204
621 20250219 094100 493300800 26200 26150 26250 26150 27
622 20250219 094000 492593500 26150 26100 26150 26100 177
623 20250219 093900 487965300 26100 26150 26150 26100 123
624 20250219 093800 484750050 26150 26150 26150 26150 4
625 20250219 093700 484645450 26150 26250 26300 26150 557
626 20250219 093600 470070000 26200 26250 26250 26200 676
627 20250219 093500 452336300 26300 26200 26300 26200 119
628 20250219 093400 449218000 26200 26200 26200 26200 100
629 20250219 093300 446598000 26300 26250 26300 26200 29
630 20250219 093200 445837450 26300 26300 26300 26200 54
631 20250219 093100 444422450 26200 26300 26300 26200 177
632 20250219 093000 439777550 26300 26250 26300 26250 102
633 20250219 092900 437099950 26250 26250 26250 26250 50
634 20250219 092800 435787450 26300 26300 26300 26300 21
635 20250219 092700 435235150 26300 26300 26300 26300 45
636 20250219 092600 434051650 26150 26250 26250 26150 16
637 20250219 092500 433631750 26300 26250 26300 26150 146
638 20250219 092400 429800450 26300 26300 26300 26200 34
639 20250219 092300 428907350 26350 26350 26350 26350 0
640 20250219 092200 428907350 26350 26200 26350 26200 22
641 20250219 092100 428330650 26150 26300 26300 26150 5731
642 20250219 092000 278085450 26300 26350 26400 26300 406
643 20250219 091900 267392150 26250 26250 26250 26250 0
644 20250219 091800 267392150 26250 26200 26400 26200 257
645 20250219 091700 260632450 26200 26250 26250 26200 1714
646 20250219 091600 215689900 26300 26250 26300 26250 627
647 20250219 091500 199217500 26300 26250 26300 26250 351
648 20250219 091400 189987200 26250 26300 26350 26250 202
649 20250219 091300 184678350 26350 26300 26400 26250 779
650 20250219 091200 164203000 26250 26250 26250 26250 401
651 20250219 091100 153676750 26300 26250 26350 26200 693
652 20250219 091000 135495200 26250 26350 26400 26250 579
653 20250219 090900 120272350 26350 26400 26450 26350 58
654 20250219 090800 118742550 26450 26400 26450 26250 300
655 20250219 090700 110855800 26350 26400 26400 26350 414
656 20250219 090600 99944900 26500 26450 26500 26450 20
657 20250219 090500 99415650 26450 26450 26450 26450 50
658 20250219 090400 98093150 26450 26300 26450 26300 345
659 20250219 090300 88983650 26400 26400 26400 26400 476
660 20250219 090200 76417250 26400 26400 26400 26400 100
661 20250219 090100 73777250 26400 26450 26500 26150 1616
662 20250219 090000 31194700 26450 26500 26550 26450 1175

1
082920/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,5226,22872213,138489000,606113644500,0.02
20250214,4232,22872213,107492800,580954210200,0.02
20250213,4062,22872213,104799600,590103095400,0.02
20250212,0,22872213,0,571805325000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 5226 22872213 138489000 606113644500 0.02
3 20250214 4232 22872213 107492800 580954210200 0.02
4 20250213 4062 22872213 104799600 590103095400 0.02
5 20250212 0 22872213 0 571805325000 0.00