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
083650/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200000,34424056850,22150,22150,22150,22150,19192
20250219,195900,34424056850,22150,22150,22150,22150,0
20250219,195800,34424056850,22150,22150,22150,22150,0
20250219,195700,34424056850,22150,22150,22150,22150,0
20250219,195600,34424056850,22150,22150,22150,22150,0
20250219,195500,34424056850,22150,22150,22150,22150,0
20250219,195400,34424056850,22150,22150,22150,22150,0
20250219,195300,34424056850,22150,22150,22150,22150,0
20250219,195200,34424056850,22150,22150,22150,22150,0
20250219,195100,34424056850,22150,22150,22150,22150,0
20250219,195000,34424056850,22150,22150,22150,22150,0
20250219,194900,34424056850,22150,22150,22150,22150,0
20250219,194800,34424056850,22150,22150,22150,22150,0
20250219,194700,34424056850,22150,22150,22150,22150,0
20250219,194600,34424056850,22150,22150,22150,22150,0
20250219,194500,34424056850,22150,22150,22150,22150,0
20250219,194400,34424056850,22150,22150,22150,22150,0
20250219,194300,34424056850,22150,22150,22150,22150,0
20250219,194200,34424056850,22150,22150,22150,22150,0
20250219,194100,34424056850,22150,22150,22150,22150,0
20250219,194000,34424056850,22150,22150,22150,22150,0
20250219,193900,34424056850,22150,22150,22150,22150,0
20250219,193800,34424056850,22150,22150,22150,22150,0
20250219,193700,34424056850,22150,22150,22150,22150,0
20250219,193600,34424056850,22150,22150,22150,22150,0
20250219,193500,34424056850,22150,22150,22150,22150,0
20250219,193400,34424056850,22150,22150,22150,22150,0
20250219,193300,34424056850,22150,22150,22150,22150,0
20250219,193200,34424056850,22150,22150,22150,22150,0
20250219,193100,34424056850,22150,22150,22150,22150,0
20250219,193000,34424056850,22150,22150,22150,22150,19192
20250219,192900,34424056850,22150,22150,22150,22150,0
20250219,192800,34424056850,22150,22150,22150,22150,0
20250219,192700,34424056850,22150,22150,22150,22150,0
20250219,192600,34424056850,22150,22150,22150,22150,0
20250219,192500,34424056850,22150,22150,22150,22150,0
20250219,192400,34424056850,22150,22150,22150,22150,0
20250219,192300,34424056850,22150,22150,22150,22150,0
20250219,192200,34424056850,22150,22150,22150,22150,0
20250219,192100,34424056850,22150,22150,22150,22150,0
20250219,192000,34424056850,22150,22150,22150,22150,0
20250219,191900,34424056850,22150,22150,22150,22150,0
20250219,191800,34424056850,22150,22150,22150,22150,0
20250219,191700,34424056850,22150,22150,22150,22150,0
20250219,191600,34424056850,22150,22150,22150,22150,0
20250219,191500,34424056850,22150,22150,22150,22150,0
20250219,191400,34424056850,22150,22150,22150,22150,0
20250219,191300,34424056850,22150,22150,22150,22150,0
20250219,191200,34424056850,22150,22150,22150,22150,0
20250219,191100,34424056850,22150,22150,22150,22150,0
20250219,191000,34424056850,22150,22150,22150,22150,0
20250219,190900,34424056850,22150,22150,22150,22150,0
20250219,190800,34424056850,22150,22150,22150,22150,0
20250219,190700,34424056850,22150,22150,22150,22150,0
20250219,190600,34424056850,22150,22150,22150,22150,0
20250219,190500,34424056850,22150,22150,22150,22150,0
20250219,190400,34424056850,22150,22150,22150,22150,0
20250219,190300,34424056850,22150,22150,22150,22150,0
20250219,190200,34424056850,22150,22150,22150,22150,0
20250219,190100,34424056850,22150,22150,22150,22150,0
20250219,190000,34424056850,22150,22150,22150,22150,19192
20250219,185900,34424056850,22150,22150,22150,22150,0
20250219,185800,34424056850,22150,22150,22150,22150,0
20250219,185700,34424056850,22150,22150,22150,22150,0
20250219,185600,34424056850,22150,22150,22150,22150,0
20250219,185500,34424056850,22150,22150,22150,22150,0
20250219,185400,34424056850,22150,22150,22150,22150,0
20250219,185300,34424056850,22150,22150,22150,22150,0
20250219,185200,34424056850,22150,22150,22150,22150,0
20250219,185100,34424056850,22150,22150,22150,22150,0
20250219,185000,34424056850,22150,22150,22150,22150,0
20250219,184900,34424056850,22150,22150,22150,22150,0
20250219,184800,34424056850,22150,22150,22150,22150,0
20250219,184700,34424056850,22150,22150,22150,22150,0
20250219,184600,34424056850,22150,22150,22150,22150,0
20250219,184500,34424056850,22150,22150,22150,22150,0
20250219,184400,34424056850,22150,22150,22150,22150,0
20250219,184300,34424056850,22150,22150,22150,22150,0
20250219,184200,34424056850,22150,22150,22150,22150,0
20250219,184100,34424056850,22150,22150,22150,22150,0
20250219,184000,34424056850,22150,22150,22150,22150,0
20250219,183900,34424056850,22150,22150,22150,22150,0
20250219,183800,34424056850,22150,22150,22150,22150,0
20250219,183700,34424056850,22150,22150,22150,22150,0
20250219,183600,34424056850,22150,22150,22150,22150,0
20250219,183500,34424056850,22150,22150,22150,22150,0
20250219,183400,34424056850,22150,22150,22150,22150,0
20250219,183300,34424056850,22150,22150,22150,22150,0
20250219,183200,34424056850,22150,22150,22150,22150,0
20250219,183100,34424056850,22150,22150,22150,22150,0
20250219,183000,34424056850,22150,22150,22150,22150,19192
20250219,182900,34424056850,22150,22150,22150,22150,0
20250219,182800,34424056850,22150,22150,22150,22150,0
20250219,182700,34424056850,22150,22150,22150,22150,0
20250219,182600,34424056850,22150,22150,22150,22150,0
20250219,182500,34424056850,22150,22150,22150,22150,0
20250219,182400,34424056850,22150,22150,22150,22150,0
20250219,182300,34424056850,22150,22150,22150,22150,0
20250219,182200,34424056850,22150,22150,22150,22150,0
20250219,182100,34424056850,22150,22150,22150,22150,0
20250219,182000,34424056850,22150,22150,22150,22150,0
20250219,181900,34424056850,22150,22150,22150,22150,0
20250219,181800,34424056850,22150,22150,22150,22150,0
20250219,181700,34424056850,22150,22150,22150,22150,0
20250219,181600,34424056850,22150,22150,22150,22150,0
20250219,181500,34424056850,22150,22150,22150,22150,0
20250219,181400,34424056850,22150,22150,22150,22150,0
20250219,181300,34424056850,22150,22150,22150,22150,0
20250219,181200,34424056850,22150,22150,22150,22150,0
20250219,181100,34424056850,22150,22150,22150,22150,0
20250219,181000,34424056850,22150,22150,22150,22150,0
20250219,180900,34424056850,22150,22150,22150,22150,0
20250219,180800,34424056850,22150,22150,22150,22150,0
20250219,180700,34424056850,22150,22150,22150,22150,0
20250219,180600,34424056850,22150,22150,22150,22150,0
20250219,180500,34424056850,22150,22150,22150,22150,0
20250219,180400,34424056850,22150,22150,22150,22150,0
20250219,180300,34424056850,22150,22150,22150,22150,0
20250219,180200,34424056850,22150,22150,22150,22150,0
20250219,180100,34424056850,22150,22150,22150,22150,0
20250219,180000,34424056850,22150,22150,22150,22150,19192
20250219,175900,34424056850,22150,22150,22150,22150,0
20250219,175800,34424056850,22150,22150,22150,22150,0
20250219,175700,34424056850,22150,22150,22150,22150,0
20250219,175600,34424056850,22150,22150,22150,22150,0
20250219,175500,34424056850,22150,22150,22150,22150,0
20250219,175400,34424056850,22150,22150,22150,22150,0
20250219,175300,34424056850,22150,22150,22150,22150,0
20250219,175200,34424056850,22150,22150,22150,22150,0
20250219,175100,34424056850,22150,22150,22150,22150,0
20250219,175000,34424056850,22150,22150,22150,22150,0
20250219,174900,34424056850,22150,22150,22150,22150,0
20250219,174800,34424056850,22150,22150,22150,22150,0
20250219,174700,34424056850,22150,22150,22150,22150,0
20250219,174600,34424056850,22150,22150,22150,22150,0
20250219,174500,34424056850,22150,22150,22150,22150,0
20250219,174400,34424056850,22150,22150,22150,22150,0
20250219,174300,34424056850,22150,22150,22150,22150,0
20250219,174200,34424056850,22150,22150,22150,22150,0
20250219,174100,34424056850,22150,22150,22150,22150,0
20250219,174000,34424056850,22150,22150,22150,22150,0
20250219,173900,34424056850,22150,22150,22150,22150,0
20250219,173800,34424056850,22150,22150,22150,22150,0
20250219,173700,34424056850,22150,22150,22150,22150,0
20250219,173600,34424056850,22150,22150,22150,22150,0
20250219,173500,34424056850,22150,22150,22150,22150,0
20250219,173400,34424056850,22150,22150,22150,22150,0
20250219,173300,34424056850,22150,22150,22150,22150,0
20250219,173200,34424056850,22150,22150,22150,22150,0
20250219,173100,34424056850,22150,22150,22150,22150,0
20250219,173000,34424056850,22150,22150,22150,22150,19192
20250219,172900,34424056850,22150,22150,22150,22150,0
20250219,172800,34424056850,22150,22150,22150,22150,0
20250219,172700,34424056850,22150,22150,22150,22150,0
20250219,172600,34424056850,22150,22150,22150,22150,0
20250219,172500,34424056850,22150,22150,22150,22150,0
20250219,172400,34424056850,22150,22150,22150,22150,0
20250219,172300,34424056850,22150,22150,22150,22150,0
20250219,172200,34424056850,22150,22150,22150,22150,0
20250219,172100,34424056850,22150,22150,22150,22150,0
20250219,172000,34424056850,22150,22150,22150,22150,0
20250219,171900,34424056850,22150,22150,22150,22150,0
20250219,171800,34424056850,22150,22150,22150,22150,0
20250219,171700,34424056850,22150,22150,22150,22150,0
20250219,171600,34424056850,22150,22150,22150,22150,0
20250219,171500,34424056850,22150,22150,22150,22150,0
20250219,171400,34424056850,22150,22150,22150,22150,0
20250219,171300,34424056850,22150,22150,22150,22150,0
20250219,171200,34424056850,22150,22150,22150,22150,0
20250219,171100,34424056850,22150,22150,22150,22150,0
20250219,171000,34424056850,22150,22150,22150,22150,0
20250219,170900,34424056850,22150,22150,22150,22150,0
20250219,170800,34424056850,22150,22150,22150,22150,0
20250219,170700,34424056850,22150,22150,22150,22150,0
20250219,170600,34424056850,22150,22150,22150,22150,0
20250219,170500,34424056850,22150,22150,22150,22150,0
20250219,170400,34424056850,22150,22150,22150,22150,0
20250219,170300,34424056850,22150,22150,22150,22150,0
20250219,170200,34424056850,22150,22150,22150,22150,0
20250219,170100,34424056850,22150,22150,22150,22150,0
20250219,170000,34424056850,22150,22150,22150,22150,19192
20250219,165900,34424056850,22150,22150,22150,22150,0
20250219,165800,34424056850,22150,22150,22150,22150,0
20250219,165700,34424056850,22150,22150,22150,22150,0
20250219,165600,34424056850,22150,22150,22150,22150,0
20250219,165500,34424056850,22150,22150,22150,22150,0
20250219,165400,34424056850,22150,22150,22150,22150,0
20250219,165300,34424056850,22150,22150,22150,22150,0
20250219,165200,34424056850,22150,22150,22150,22150,0
20250219,165100,34424056850,22150,22150,22150,22150,0
20250219,165000,34424056850,22150,22150,22150,22150,0
20250219,164900,34424056850,22150,22150,22150,22150,0
20250219,164800,34424056850,22150,22150,22150,22150,0
20250219,164700,34424056850,22150,22150,22150,22150,0
20250219,164600,34424056850,22150,22150,22150,22150,0
20250219,164500,34424056850,22150,22150,22150,22150,0
20250219,164400,34424056850,22150,22150,22150,22150,0
20250219,164300,34424056850,22150,22150,22150,22150,0
20250219,164200,34424056850,22150,22150,22150,22150,0
20250219,164100,34424056850,22150,22150,22150,22150,0
20250219,164000,34424056850,22150,22150,22150,22150,0
20250219,163900,34424056850,22150,22150,22150,22150,0
20250219,163800,34424056850,22150,22150,22150,22150,0
20250219,163700,34424056850,22150,22150,22150,22150,0
20250219,163600,34424056850,22150,22150,22150,22150,0
20250219,163500,34424056850,22150,22150,22150,22150,0
20250219,163400,34424056850,22150,22150,22150,22150,0
20250219,163300,34424056850,22150,22150,22150,22150,0
20250219,163200,34424056850,22150,22150,22150,22150,0
20250219,163100,34424056850,22150,22150,22150,22150,0
20250219,163000,34424056850,22150,22150,22150,22150,19192
20250219,162900,34424056850,22150,22150,22150,22150,0
20250219,162800,34424056850,22150,22150,22150,22150,0
20250219,162700,34424056850,22150,22150,22150,22150,0
20250219,162600,34424056850,22150,22150,22150,22150,0
20250219,162500,34424056850,22150,22150,22150,22150,0
20250219,162400,34424056850,22150,22150,22150,22150,0
20250219,162300,34424056850,22150,22150,22150,22150,0
20250219,162200,34424056850,22150,22150,22150,22150,0
20250219,162100,34424056850,22150,22150,22150,22150,0
20250219,162000,34424056850,22150,22150,22150,22150,0
20250219,161900,34424056850,22150,22150,22150,22150,0
20250219,161800,34424056850,22150,22150,22150,22150,0
20250219,161700,34424056850,22150,22150,22150,22150,0
20250219,161600,34424056850,22150,22150,22150,22150,0
20250219,161500,34424056850,22150,22150,22150,22150,0
20250219,161400,34424056850,22150,22150,22150,22150,0
20250219,161300,34424056850,22150,22150,22150,22150,0
20250219,161200,34424056850,22150,22150,22150,22150,0
20250219,161100,34424056850,22150,22150,22150,22150,0
20250219,161000,34424056850,22150,22150,22150,22150,0
20250219,160900,34424056850,22150,22150,22150,22150,0
20250219,160800,34424056850,22150,22150,22150,22150,0
20250219,160700,34424056850,22150,22150,22150,22150,0
20250219,160600,34424056850,22150,22150,22150,22150,0
20250219,160500,34424056850,22150,22150,22150,22150,0
20250219,160400,34424056850,22150,22150,22150,22150,0
20250219,160300,34424056850,22150,22150,22150,22150,0
20250219,160200,34424056850,22150,22150,22150,22150,0
20250219,160100,34424056850,22150,22150,22150,22150,0
20250219,160000,34424056850,22150,22150,22150,22150,19192
20250219,155900,34424056850,22150,22150,22150,22150,0
20250219,155800,34424056850,22150,22150,22150,22150,0
20250219,155700,34424056850,22150,22150,22150,22150,0
20250219,155600,34424056850,22150,22150,22150,22150,0
20250219,155500,34424056850,22150,22150,22150,22150,0
20250219,155400,34424056850,22150,22150,22150,22150,0
20250219,155300,34424056850,22150,22150,22150,22150,0
20250219,155200,34424056850,22150,22150,22150,22150,0
20250219,155100,34424056850,22150,22150,22150,22150,0
20250219,155000,34424056850,22150,22150,22150,22150,0
20250219,154900,34424056850,22150,22150,22150,22150,0
20250219,154800,34424056850,22150,22150,22150,22150,0
20250219,154700,34424056850,22150,22150,22150,22150,0
20250219,154600,34424056850,22150,22150,22150,22150,0
20250219,154500,34424056850,22150,22150,22150,22150,0
20250219,154400,34424056850,22150,22150,22150,22150,0
20250219,154300,34424056850,22150,22150,22150,22150,0
20250219,154200,34424056850,22150,22150,22150,22150,0
20250219,154100,34424056850,22150,22150,22150,22150,0
20250219,154000,34424056850,22150,22150,22150,22150,0
20250219,153900,34424056850,22150,22150,22150,22150,0
20250219,153800,34424056850,22150,22150,22150,22150,0
20250219,153700,34424056850,22150,22150,22150,22150,0
20250219,153600,34424056850,22150,22150,22150,22150,0
20250219,153500,34424056850,22150,22150,22150,22150,0
20250219,153400,34424056850,22150,22150,22150,22150,0
20250219,153300,34424056850,22150,22150,22150,22150,0
20250219,153200,34424056850,22150,22150,22150,22150,0
20250219,153100,34424056850,22150,22150,22150,22150,0
20250219,153000,34424056850,22150,22150,22150,22150,38384
20250219,152900,33998954050,22200,22200,22200,22200,0
20250219,152800,33998954050,22200,22200,22200,22200,0
20250219,152700,33998954050,22200,22200,22200,22200,0
20250219,152600,33998954050,22200,22200,22200,22200,0
20250219,152500,33998954050,22200,22200,22200,22200,0
20250219,152400,33998954050,22200,22200,22200,22200,0
20250219,152300,33998954050,22200,22200,22200,22200,0
20250219,152200,33998954050,22200,22200,22200,22200,0
20250219,152100,33998954050,22200,22200,22200,22200,0
20250219,152000,33998954050,22200,22200,22200,22200,0
20250219,151900,33998954050,22200,22250,22250,22150,6589
20250219,151800,33852639300,22200,22250,22250,22200,2351
20250219,151700,33800437050,22200,22200,22250,22200,1435
20250219,151600,33768544350,22200,22150,22250,22150,2181
20250219,151500,33720139450,22200,22200,22250,22150,5284
20250219,151400,33602943750,22200,22200,22250,22150,3019
20250219,151300,33535995350,22200,22200,22250,22200,3099
20250219,151200,33467177700,22200,22200,22250,22200,1969
20250219,151100,33423437400,22250,22250,22250,22200,2236
20250219,151000,33373772600,22250,22200,22250,22200,1326
20250219,150900,33344318150,22200,22200,22250,22200,3167
20250219,150800,33273991850,22250,22200,22250,22150,2011
20250219,150700,33229360400,22150,22200,22250,22150,4438
20250219,150600,33130980850,22200,22200,22250,22150,2214
20250219,150500,33081839450,22250,22250,22300,22200,11711
20250219,150400,32821537900,22250,22300,22300,22250,1620
20250219,150300,32785457700,22300,22250,22300,22250,1836
20250219,150200,32744561000,22300,22300,22350,22250,3766
20250219,150100,32660618950,22300,22350,22350,22250,4099
20250219,150000,32569272050,22300,22300,22350,22300,2162
20250219,145900,32521043600,22350,22300,22350,22300,877
20250219,145800,32501459100,22300,22300,22350,22300,2634
20250219,145700,32442639850,22350,22350,22350,22300,1449
20250219,145600,32410276150,22300,22300,22350,22300,1075
20250219,145500,32386274400,22300,22350,22350,22300,1573
20250219,145400,32351158950,22350,22350,22400,22350,2054
20250219,145300,32305239650,22350,22350,22400,22350,1007
20250219,145200,32282720850,22350,22400,22400,22350,1295
20250219,145100,32253756450,22400,22350,22400,22350,1305
20250219,145000,32224554200,22400,22400,22400,22350,1241
20250219,144900,32196796250,22350,22350,22400,22300,2217
20250219,144800,32147225950,22300,22300,22350,22300,806
20250219,144700,32129234000,22300,22300,22350,22300,581
20250219,144600,32116252950,22350,22350,22350,22300,589
20250219,144500,32103111550,22300,22350,22350,22300,1398
20250219,144400,32071871600,22350,22400,22400,22300,1385
20250219,144300,32040960700,22400,22350,22400,22300,5423
20250219,144200,31919853500,22300,22300,22350,22300,1138
20250219,144100,31894468200,22300,22300,22350,22300,385
20250219,144000,31885869000,22300,22350,22350,22300,1237
20250219,143900,31858235550,22350,22300,22350,22300,876
20250219,143800,31838666550,22350,22300,22350,22300,476
20250219,143700,31828035250,22350,22300,22350,22300,697
20250219,143600,31812463550,22300,22350,22350,22300,475
20250219,143500,31801864850,22350,22350,22350,22300,211
20250219,143400,31797152550,22350,22350,22350,22300,273
20250219,143300,31791056450,22300,22350,22400,22300,1860
20250219,143200,31749486850,22350,22350,22400,22350,387
20250219,143100,31740834500,22350,22350,22400,22350,387
20250219,143000,31732181350,22350,22300,22350,22300,645
20250219,142900,31717774650,22300,22300,22350,22300,700
20250219,142800,31702145650,22350,22350,22350,22300,585
20250219,142700,31689076300,22300,22300,22350,22300,799
20250219,142600,31671238300,22300,22350,22400,22300,949
20250219,142500,31650031450,22350,22350,22400,22300,2132
20250219,142400,31602380700,22350,22300,22400,22300,1593
20250219,142300,31566795600,22300,22350,22350,22300,1394
20250219,142200,31535679800,22350,22300,22350,22300,657
20250219,142100,31521012900,22300,22350,22350,22300,1152
20250219,142000,31495284800,22350,22350,22400,22300,5344
20250219,141900,31376036850,22300,22350,22400,22300,3772
20250219,141800,31291733700,22350,22350,22400,22350,2444
20250219,141700,31237017900,22350,22400,22450,22350,5517
20250219,141600,31113409850,22400,22400,22450,22400,900
20250219,141500,31093222150,22450,22450,22450,22400,239
20250219,141400,31087866500,22450,22400,22450,22400,515
20250219,141300,31076323400,22450,22400,22450,22400,649
20250219,141200,31061785300,22400,22450,22450,22400,897
20250219,141100,31041664950,22400,22400,22450,22400,232
20250219,141000,31036462150,22400,22400,22400,22400,288
20250219,140900,31030010950,22400,22450,22450,22400,1030
20250219,140800,31006929450,22450,22400,22450,22400,340
20250219,140700,30999303050,22400,22400,22450,22400,115
20250219,140600,30996723500,22400,22500,22500,22400,4522
20250219,140500,30895221400,22450,22500,22500,22450,249
20250219,140400,30889627950,22450,22500,22500,22450,965
20250219,140300,30867950950,22500,22500,22550,22500,4219
20250219,140200,30773020200,22550,22550,22550,22500,2267
20250219,140100,30721904550,22550,22500,22550,22500,467
20250219,140000,30711395700,22500,22500,22550,22450,3045
20250219,135900,30642890050,22500,22500,22550,22500,1613
20250219,135800,30606594050,22500,22500,22550,22500,313
20250219,135700,30599551100,22500,22450,22550,22450,4837
20250219,135600,30490728300,22450,22400,22500,22400,766
20250219,135500,30473538700,22400,22450,22450,22400,1424
20250219,135400,30441578950,22450,22450,22450,22400,509
20250219,135300,30430172400,22400,22450,22450,22400,196
20250219,135200,30425777550,22450,22400,22450,22400,3183
20250219,135100,30354377400,22400,22400,22450,22350,661
20250219,135000,30339576000,22350,22400,22450,22350,2979
20250219,134900,30272816100,22400,22350,22400,22350,359
20250219,134800,30264779550,22350,22350,22400,22350,818
20250219,134700,30246497000,22350,22300,22350,22300,216
20250219,134600,30241673950,22300,22350,22350,22250,667
20250219,134500,30226780100,22300,22350,22400,22150,15076
20250219,134400,29891272200,22350,22400,22400,22300,200
20250219,134300,29886798400,22400,22350,22400,22300,4830
20250219,134200,29778741950,22350,22300,22400,22300,397
20250219,134100,29769868950,22300,22300,22350,22300,1366
20250219,134000,29739392750,22300,22250,22400,22250,1802
20250219,133900,29699165250,22250,22350,22350,22250,807
20250219,133800,29681198150,22250,22350,22350,22250,7359
20250219,133700,29517127400,22350,22400,22400,22300,6785
20250219,133600,29365242500,22400,22400,22450,22400,368
20250219,133500,29356991550,22450,22450,22450,22400,174
20250219,133400,29353088500,22450,22450,22450,22450,1964
20250219,133300,29308996700,22450,22450,22450,22400,4035
20250219,133200,29218503250,22400,22400,22450,22400,53
20250219,133100,29217315250,22400,22450,22450,22400,176
20250219,133000,29213371150,22450,22450,22450,22400,563
20250219,132900,29200750950,22450,22450,22450,22400,326
20250219,132800,29193433800,22400,22450,22450,22400,1025
20250219,132700,29170426950,22450,22400,22450,22400,1909
20250219,132600,29127581050,22400,22400,22450,22350,1308
20250219,132500,29098278400,22400,22400,22450,22350,434
20250219,132400,29088555250,22400,22450,22450,22400,893
20250219,132300,29068536650,22450,22500,22500,22450,1015
20250219,132200,29045713100,22450,22400,22500,22400,16655
20250219,132100,28671101100,22450,22350,22450,22250,7535
20250219,132000,28502445800,22300,22250,22400,22250,3982
20250219,131900,28413612250,22250,22250,22300,22250,1021
20250219,131800,28390864500,22300,22250,22300,22250,1259
20250219,131700,28362847000,22300,22300,22300,22250,520
20250219,131600,28351253200,22250,22250,22300,22250,421
20250219,131500,28341877300,22250,22300,22300,22250,402
20250219,131400,28332925050,22300,22300,22300,22300,387
20250219,131300,28324294950,22300,22300,22350,22250,801
20250219,131200,28306428300,22250,22250,22300,22250,277
20250219,131100,28300258200,22250,22250,22300,22250,262
20250219,131000,28294421600,22250,22250,22250,22200,193
20250219,130900,28290129100,22250,22200,22250,22150,1626
20250219,130800,28254074550,22200,22250,22300,22200,8372
20250219,130700,28068171150,22250,22250,22300,22200,2723
20250219,130600,28007582800,22250,22250,22300,22250,704
20250219,130500,27991898800,22250,22250,22300,22200,1504
20250219,130400,27958423550,22250,22200,22250,22200,288
20250219,130300,27952028650,22200,22200,22250,22200,166
20250219,130200,27948342950,22250,22200,22250,22200,2262
20250219,130100,27898114050,22250,22250,22250,22200,1276
20250219,130000,27869765800,22250,22250,22250,22200,217
20250219,125900,27864944350,22250,22300,22300,22200,4609
20250219,125800,27762558250,22300,22250,22300,22250,3732
20250219,125700,27679391250,22250,22250,22300,22250,545
20250219,125600,27667264950,22250,22300,22300,22250,656
20250219,125500,27652654650,22300,22350,22400,22250,2681
20250219,125400,27592837600,22300,22300,22350,22300,570
20250219,125300,27580111900,22300,22300,22350,22300,769
20250219,125200,27562944450,22300,22350,22400,22300,2262
20250219,125100,27512492550,22350,22300,22400,22300,640
20250219,125000,27498187000,22350,22300,22400,22300,1437
20250219,124900,27466054450,22350,22300,22350,22250,927
20250219,124800,27445375400,22300,22300,22300,22250,1252
20250219,124700,27417458650,22250,22350,22350,22200,13675
20250219,124600,27113675200,22350,22300,22400,22300,1892
20250219,124500,27071393100,22400,22400,22450,22250,15527
20250219,124400,26724788100,22450,22400,22450,22400,1725
20250219,124300,26686126300,22400,22450,22450,22400,182
20250219,124200,26682048500,22450,22400,22450,22400,2589
20250219,124100,26623994650,22450,22500,22500,22450,561
20250219,124000,26611398550,22450,22500,22500,22450,506
20250219,123900,26600015950,22500,22450,22500,22400,3166
20250219,123800,26528847350,22400,22450,22500,22400,1144
20250219,123700,26503166400,22450,22450,22500,22450,266
20250219,123600,26497184200,22450,22450,22500,22450,466
20250219,123500,26486714000,22500,22450,22500,22450,682
20250219,123400,26471388050,22450,22450,22500,22450,652
20250219,123300,26456727450,22450,22450,22500,22450,2117
20250219,123200,26409200500,22500,22450,22500,22450,626
20250219,123100,26395146500,22450,22500,22500,22450,1604
20250219,123000,26359058700,22500,22500,22550,22500,612
20250219,122900,26345286850,22550,22500,22550,22500,262
20250219,122800,26339389550,22500,22500,22550,22500,1524
20250219,122700,26305098750,22500,22500,22550,22500,816
20250219,122600,26286710950,22500,22550,22550,22500,570
20250219,122500,26273884000,22550,22500,22550,22500,79
20250219,122400,26272106000,22500,22550,22550,22500,391
20250219,122300,26263307650,22550,22500,22550,22500,613
20250219,122200,26249515050,22500,22500,22550,22450,1404
20250219,122100,26217924700,22450,22450,22500,22450,53
20250219,122000,26216733900,22500,22500,22550,22500,2086
20250219,121900,26169798850,22500,22500,22550,22500,1798
20250219,121800,26129330500,22550,22550,22550,22500,721
20250219,121700,26113080050,22550,22500,22550,22500,58
20250219,121600,26111774750,22500,22550,22550,22500,172
20250219,121500,26107904300,22500,22550,22550,22500,162
20250219,121400,26104255150,22550,22550,22550,22500,390
20250219,121300,26095467450,22550,22500,22550,22500,172
20250219,121200,26091595800,22500,22500,22500,22450,757
20250219,121100,26074565850,22500,22500,22500,22450,295
20250219,121000,26067930550,22500,22500,22550,22450,1290
20250219,120900,26038904400,22500,22450,22500,22450,1310
20250219,120800,26009431500,22450,22450,22500,22450,73
20250219,120700,26007792000,22450,22450,22500,22450,143
20250219,120600,26004581050,22450,22500,22500,22350,2361
20250219,120500,25951680050,22500,22550,22550,22450,595
20250219,120400,25938271150,22550,22500,22600,22450,3198
20250219,120300,25866120150,22400,22550,22550,22400,2951
20250219,120200,25799781000,22550,22500,22550,22500,1554
20250219,120100,25764741950,22500,22550,22600,22500,3128
20250219,120000,25694209100,22600,22550,22600,22500,8076
20250219,115900,25511825750,22500,22450,22550,22450,6283
20250219,115800,25370437200,22400,22300,22500,22300,14782
20250219,115700,25038729700,22300,22300,22300,22250,2658
20250219,115600,24979460550,22250,22250,22300,22250,271
20250219,115500,24973429250,22250,22250,22300,22250,312
20250219,115400,24966484650,22250,22300,22300,22250,679
20250219,115300,24951344550,22300,22250,22300,22250,663
20250219,115200,24936566600,22300,22250,22300,22250,1308
20250219,115100,24907462650,22300,22250,22300,22250,111
20250219,115000,24904989300,22250,22300,22300,22250,66
20250219,114900,24903520050,22300,22300,22300,22250,214
20250219,114800,24898755150,22300,22300,22300,22250,166
20250219,114700,24895055800,22300,22300,22350,22300,824
20250219,114600,24876680550,22300,22350,22350,22250,743
20250219,114500,24860107300,22300,22250,22300,22250,1965
20250219,114400,24816300350,22250,22300,22350,22250,1979
20250219,114300,24772130450,22350,22350,22400,22300,3773
20250219,114200,24687802300,22350,22250,22350,22250,3803
20250219,114100,24602952500,22300,22250,22300,22250,3081
20250219,114000,24534390850,22200,22250,22250,22200,215
20250219,113900,24529612250,22250,22200,22250,22200,293
20250219,113800,24523100150,22200,22200,22250,22150,1730
20250219,113700,24484690000,22200,22150,22200,22150,401
20250219,113600,24475798600,22150,22200,22200,22150,847
20250219,113500,24456998650,22200,22200,22200,22150,595
20250219,113400,24443804350,22200,22150,22200,22100,546
20250219,113300,24431712950,22150,22200,22200,22150,2325
20250219,113200,24380199200,22200,22150,22200,22100,4372
20250219,113100,24283357300,22150,22200,22200,22150,6917
20250219,113000,24130023000,22150,22200,22200,22150,1429
20250219,112900,24098335500,22200,22250,22300,22200,8107
20250219,112800,23918322900,22250,22200,22250,22200,1214
20250219,112700,23891327400,22200,22250,22300,22200,1545
20250219,112600,23856959350,22250,22250,22250,22200,708
20250219,112500,23841221650,22200,22200,22250,22200,2031
20250219,112400,23796056850,22250,22200,22250,22150,3013
20250219,112300,23729200250,22150,22150,22150,22150,508
20250219,112200,23717948050,22150,22150,22200,22100,739
20250219,112100,23701569250,22150,22150,22200,22100,1444
20250219,112000,23669591950,22150,22200,22200,22100,279
20250219,111900,23663412350,22150,22150,22150,22100,2006
20250219,111800,23618989700,22150,22050,22150,22050,740
20250219,111700,23602641800,22050,22100,22100,22050,409
20250219,111600,23593622100,22050,22100,22150,22050,4543
20250219,111500,23493237300,22100,22100,22150,22100,1896
20250219,111400,23451328400,22100,22150,22150,22100,1343
20250219,111300,23421640200,22150,22100,22150,22100,821
20250219,111200,23403495950,22150,22150,22150,22100,745
20250219,111100,23387013650,22100,22150,22200,22100,5570
20250219,111000,23263637550,22150,22150,22200,22150,899
20250219,110900,23243723550,22200,22150,22200,22150,679
20250219,110800,23228678450,22150,22150,22150,22150,1349
20250219,110700,23198798100,22150,22100,22150,22100,1071
20250219,110600,23175122050,22100,22150,22150,22100,1249
20250219,110500,23147466150,22100,22200,22200,22100,2085
20250219,110400,23101371050,22200,22150,22200,22100,766
20250219,110300,23084404100,22200,22100,22200,22100,2669
20250219,110200,23025361650,22100,22100,22150,22100,3325
20250219,110100,22951809150,22100,22150,22150,22100,714
20250219,110000,22936024250,22100,22150,22150,22100,1994
20250219,105900,22891939100,22150,22150,22200,22100,3122
20250219,105800,22822800700,22200,22200,22200,22150,974
20250219,105700,22801207000,22150,22200,22200,22100,4944
20250219,105600,22691684500,22150,22200,22200,22150,2459
20250219,105500,22637115300,22150,22150,22200,22100,760
20250219,105400,22620295900,22150,22150,22200,22100,1937
20250219,105300,22577399450,22150,22150,22150,22100,2010
20250219,105200,22532908100,22150,22150,22150,22100,1743
20250219,105100,22494338350,22150,22100,22200,22100,1235
20250219,105000,22467019650,22100,22100,22100,22050,2293
20250219,104900,22416395300,22100,22200,22200,22100,2969
20250219,104800,22350685000,22150,22200,22200,22150,4845
20250219,104700,22243165600,22200,22150,22200,22150,1259
20250219,104600,22215274350,22150,22150,22200,22150,1744
20250219,104500,22176596850,22200,22100,22200,22100,2810
20250219,104400,22114406450,22100,22100,22150,22050,1426
20250219,104300,22082917200,22100,22100,22150,22050,4323
20250219,104200,21987389950,22050,22000,22100,21950,4296
20250219,104100,21892708950,22000,21950,22050,21950,2965
20250219,104000,21827583400,21950,22000,22000,21950,3720
20250219,103900,21745895050,22000,22000,22050,21950,7681
20250219,103800,21577006200,22000,22050,22100,22000,19000
20250219,103700,21158752450,22100,22100,22100,22050,1203
20250219,103600,21132219450,22100,22100,22150,22050,4000
20250219,103500,21043788200,22150,22100,22150,22050,3184
20250219,103400,20973414650,22100,22050,22100,22050,3106
20250219,103300,20904878550,22100,22050,22100,22050,2457
20250219,103200,20850686600,22050,22050,22100,22000,13066
20250219,103100,20562839500,22000,22000,22050,21950,16274
20250219,103000,20204610900,22000,21950,22050,21950,12680
20250219,102900,19925765650,21950,22000,22050,21950,15443
20250219,102800,19586487700,22000,22050,22050,22000,14515
20250219,102700,19267152550,22050,22000,22050,22000,4833
20250219,102600,19160780200,22000,22050,22050,22000,15954
20250219,102500,18809738350,22050,22050,22100,22000,6953
20250219,102400,18656452150,22100,22050,22100,22050,4365
20250219,102300,18560201200,22050,22050,22100,22050,4494
20250219,102200,18461105650,22050,22050,22100,22050,5179
20250219,102100,18346866000,22100,22150,22150,22050,14249
20250219,102000,18032207000,22100,22100,22150,22100,2899
20250219,101900,17968111650,22100,22150,22150,22100,8378
20250219,101800,17782894850,22150,22150,22200,22100,5581
20250219,101700,17659324950,22100,22100,22150,22100,7573
20250219,101600,17491893750,22100,22150,22150,22100,5046
20250219,101500,17380341300,22150,22150,22200,22100,15995
20250219,101400,17026061650,22150,22200,22250,22150,6321
20250219,101300,16885728000,22200,22200,22250,22200,6503
20250219,101200,16741349800,22200,22200,22250,22200,1895
20250219,101100,16699266500,22200,22250,22300,22200,3828
20250219,101000,16614097000,22250,22200,22300,22200,3015
20250219,100900,16547014950,22250,22250,22300,22200,2852
20250219,100800,16483586550,22250,22350,22350,22250,1666
20250219,100700,16446493950,22350,22350,22350,22200,14263
20250219,100600,16128746900,22350,22350,22400,22300,4478
20250219,100500,16028666600,22350,22400,22400,22350,719
20250219,100400,16012575800,22350,22400,22400,22350,3493
20250219,100300,15934493950,22350,22400,22450,22350,1192
20250219,100200,15907823300,22400,22400,22450,22350,1635
20250219,100100,15871196900,22450,22450,22450,22350,6102
20250219,100000,15734548700,22450,22400,22450,22400,1506
20250219,095900,15700764050,22400,22450,22450,22400,3344
20250219,095800,15625854300,22400,22500,22500,22400,2534
20250219,095700,15568989550,22500,22400,22600,22400,3774
20250219,095600,15484059750,22400,22450,22500,22400,1777
20250219,095500,15444156150,22450,22450,22500,22400,868
20250219,095400,15424650700,22450,22400,22500,22400,2006
20250219,095300,15379625450,22400,22550,22550,22400,5840
20250219,095200,15248481200,22550,22500,22600,22450,6554
20250219,095100,15100812850,22500,22450,22500,22400,3324
20250219,095000,15026300450,22400,22450,22500,22400,3079
20250219,094900,14957220850,22400,22450,22550,22400,3287
20250219,094800,14883380600,22400,22500,22500,22400,2692
20250219,094700,14822922650,22550,22550,22550,22500,2483
20250219,094600,14767025600,22500,22350,22600,22300,9150
20250219,094500,14561005800,22300,22350,22450,22300,5342
20250219,094400,14441477150,22450,22350,22450,22350,5214
20250219,094300,14324780050,22350,22250,22350,22150,8477
20250219,094200,14135858950,22200,22150,22300,22150,10537
20250219,094100,13902002000,22150,22150,22200,22150,11628
20250219,094000,13644290050,22200,22200,22250,22150,9324
20250219,093900,13437493800,22200,22400,22400,22150,28448
20250219,093800,12804805900,22350,22350,22450,22300,6858
20250219,093700,12651567950,22400,22350,22450,22350,2741
20250219,093600,12590178200,22400,22450,22500,22400,6593
20250219,093500,12442165350,22450,22550,22550,22400,5002
20250219,093400,12329716150,22550,22600,22650,22500,9417
20250219,093300,12116974050,22600,22550,22600,22500,5777
20250219,093200,11986663650,22550,22450,22600,22450,9180
20250219,093100,11780084200,22400,22350,22450,22300,9212
20250219,093000,11574126050,22350,22400,22400,22300,9585
20250219,092900,11360236750,22350,22300,22450,22200,9774
20250219,092800,11141865150,22300,22400,22450,22150,30569
20250219,092700,10460029400,22400,22500,22550,22400,9787
20250219,092600,10240380800,22500,22550,22600,22450,8039
20250219,092500,10059078400,22600,22450,22600,22450,7496
20250219,092400,9890226900,22400,22600,22600,22300,46521
20250219,092300,8846750150,22550,22600,22600,22550,10777
20250219,092200,8603573100,22550,22650,22700,22550,16884
20250219,092100,8221618450,22700,22750,22750,22650,3318
20250219,092000,8146301000,22750,22750,22750,22650,11091
20250219,091900,7894892550,22750,22850,22900,22700,49677
20250219,091800,6763006150,22850,22900,22900,22850,1630
20250219,091700,6725749950,22850,22950,22950,22850,2253
20250219,091600,6674145900,22900,22850,22950,22800,12460
20250219,091500,6388869000,22800,22850,22850,22800,4878
20250219,091400,6277565700,22850,22850,22900,22800,8096
20250219,091300,6092612750,22850,22850,22900,22800,8918
20250219,091200,5888895650,22850,23100,23100,22800,18697
20250219,091100,5461290850,23100,23400,23400,23000,12335
20250219,091000,5175536400,23350,22800,23500,22800,64339
20250219,090900,3682363350,22800,22900,22900,22800,7836
20250219,090800,3503297500,22900,23000,23050,22850,7552
20250219,090700,3330176700,23050,23050,23050,22950,7894
20250219,090600,3148481500,23050,22850,23050,22850,4315
20250219,090500,3049296450,22850,22850,23000,22750,27324
20250219,090400,2424967100,22850,22900,22900,22800,13643
20250219,090300,2113065800,22900,22950,22950,22850,20106
20250219,090200,1652673300,22900,23100,23100,22900,12684
20250219,090100,1360847250,23100,23100,23250,23050,13769
20250219,090000,1042254300,23150,23200,23400,23100,40374
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200000 34424056850 22150 22150 22150 22150 19192
3 20250219 195900 34424056850 22150 22150 22150 22150 0
4 20250219 195800 34424056850 22150 22150 22150 22150 0
5 20250219 195700 34424056850 22150 22150 22150 22150 0
6 20250219 195600 34424056850 22150 22150 22150 22150 0
7 20250219 195500 34424056850 22150 22150 22150 22150 0
8 20250219 195400 34424056850 22150 22150 22150 22150 0
9 20250219 195300 34424056850 22150 22150 22150 22150 0
10 20250219 195200 34424056850 22150 22150 22150 22150 0
11 20250219 195100 34424056850 22150 22150 22150 22150 0
12 20250219 195000 34424056850 22150 22150 22150 22150 0
13 20250219 194900 34424056850 22150 22150 22150 22150 0
14 20250219 194800 34424056850 22150 22150 22150 22150 0
15 20250219 194700 34424056850 22150 22150 22150 22150 0
16 20250219 194600 34424056850 22150 22150 22150 22150 0
17 20250219 194500 34424056850 22150 22150 22150 22150 0
18 20250219 194400 34424056850 22150 22150 22150 22150 0
19 20250219 194300 34424056850 22150 22150 22150 22150 0
20 20250219 194200 34424056850 22150 22150 22150 22150 0
21 20250219 194100 34424056850 22150 22150 22150 22150 0
22 20250219 194000 34424056850 22150 22150 22150 22150 0
23 20250219 193900 34424056850 22150 22150 22150 22150 0
24 20250219 193800 34424056850 22150 22150 22150 22150 0
25 20250219 193700 34424056850 22150 22150 22150 22150 0
26 20250219 193600 34424056850 22150 22150 22150 22150 0
27 20250219 193500 34424056850 22150 22150 22150 22150 0
28 20250219 193400 34424056850 22150 22150 22150 22150 0
29 20250219 193300 34424056850 22150 22150 22150 22150 0
30 20250219 193200 34424056850 22150 22150 22150 22150 0
31 20250219 193100 34424056850 22150 22150 22150 22150 0
32 20250219 193000 34424056850 22150 22150 22150 22150 19192
33 20250219 192900 34424056850 22150 22150 22150 22150 0
34 20250219 192800 34424056850 22150 22150 22150 22150 0
35 20250219 192700 34424056850 22150 22150 22150 22150 0
36 20250219 192600 34424056850 22150 22150 22150 22150 0
37 20250219 192500 34424056850 22150 22150 22150 22150 0
38 20250219 192400 34424056850 22150 22150 22150 22150 0
39 20250219 192300 34424056850 22150 22150 22150 22150 0
40 20250219 192200 34424056850 22150 22150 22150 22150 0
41 20250219 192100 34424056850 22150 22150 22150 22150 0
42 20250219 192000 34424056850 22150 22150 22150 22150 0
43 20250219 191900 34424056850 22150 22150 22150 22150 0
44 20250219 191800 34424056850 22150 22150 22150 22150 0
45 20250219 191700 34424056850 22150 22150 22150 22150 0
46 20250219 191600 34424056850 22150 22150 22150 22150 0
47 20250219 191500 34424056850 22150 22150 22150 22150 0
48 20250219 191400 34424056850 22150 22150 22150 22150 0
49 20250219 191300 34424056850 22150 22150 22150 22150 0
50 20250219 191200 34424056850 22150 22150 22150 22150 0
51 20250219 191100 34424056850 22150 22150 22150 22150 0
52 20250219 191000 34424056850 22150 22150 22150 22150 0
53 20250219 190900 34424056850 22150 22150 22150 22150 0
54 20250219 190800 34424056850 22150 22150 22150 22150 0
55 20250219 190700 34424056850 22150 22150 22150 22150 0
56 20250219 190600 34424056850 22150 22150 22150 22150 0
57 20250219 190500 34424056850 22150 22150 22150 22150 0
58 20250219 190400 34424056850 22150 22150 22150 22150 0
59 20250219 190300 34424056850 22150 22150 22150 22150 0
60 20250219 190200 34424056850 22150 22150 22150 22150 0
61 20250219 190100 34424056850 22150 22150 22150 22150 0
62 20250219 190000 34424056850 22150 22150 22150 22150 19192
63 20250219 185900 34424056850 22150 22150 22150 22150 0
64 20250219 185800 34424056850 22150 22150 22150 22150 0
65 20250219 185700 34424056850 22150 22150 22150 22150 0
66 20250219 185600 34424056850 22150 22150 22150 22150 0
67 20250219 185500 34424056850 22150 22150 22150 22150 0
68 20250219 185400 34424056850 22150 22150 22150 22150 0
69 20250219 185300 34424056850 22150 22150 22150 22150 0
70 20250219 185200 34424056850 22150 22150 22150 22150 0
71 20250219 185100 34424056850 22150 22150 22150 22150 0
72 20250219 185000 34424056850 22150 22150 22150 22150 0
73 20250219 184900 34424056850 22150 22150 22150 22150 0
74 20250219 184800 34424056850 22150 22150 22150 22150 0
75 20250219 184700 34424056850 22150 22150 22150 22150 0
76 20250219 184600 34424056850 22150 22150 22150 22150 0
77 20250219 184500 34424056850 22150 22150 22150 22150 0
78 20250219 184400 34424056850 22150 22150 22150 22150 0
79 20250219 184300 34424056850 22150 22150 22150 22150 0
80 20250219 184200 34424056850 22150 22150 22150 22150 0
81 20250219 184100 34424056850 22150 22150 22150 22150 0
82 20250219 184000 34424056850 22150 22150 22150 22150 0
83 20250219 183900 34424056850 22150 22150 22150 22150 0
84 20250219 183800 34424056850 22150 22150 22150 22150 0
85 20250219 183700 34424056850 22150 22150 22150 22150 0
86 20250219 183600 34424056850 22150 22150 22150 22150 0
87 20250219 183500 34424056850 22150 22150 22150 22150 0
88 20250219 183400 34424056850 22150 22150 22150 22150 0
89 20250219 183300 34424056850 22150 22150 22150 22150 0
90 20250219 183200 34424056850 22150 22150 22150 22150 0
91 20250219 183100 34424056850 22150 22150 22150 22150 0
92 20250219 183000 34424056850 22150 22150 22150 22150 19192
93 20250219 182900 34424056850 22150 22150 22150 22150 0
94 20250219 182800 34424056850 22150 22150 22150 22150 0
95 20250219 182700 34424056850 22150 22150 22150 22150 0
96 20250219 182600 34424056850 22150 22150 22150 22150 0
97 20250219 182500 34424056850 22150 22150 22150 22150 0
98 20250219 182400 34424056850 22150 22150 22150 22150 0
99 20250219 182300 34424056850 22150 22150 22150 22150 0
100 20250219 182200 34424056850 22150 22150 22150 22150 0
101 20250219 182100 34424056850 22150 22150 22150 22150 0
102 20250219 182000 34424056850 22150 22150 22150 22150 0
103 20250219 181900 34424056850 22150 22150 22150 22150 0
104 20250219 181800 34424056850 22150 22150 22150 22150 0
105 20250219 181700 34424056850 22150 22150 22150 22150 0
106 20250219 181600 34424056850 22150 22150 22150 22150 0
107 20250219 181500 34424056850 22150 22150 22150 22150 0
108 20250219 181400 34424056850 22150 22150 22150 22150 0
109 20250219 181300 34424056850 22150 22150 22150 22150 0
110 20250219 181200 34424056850 22150 22150 22150 22150 0
111 20250219 181100 34424056850 22150 22150 22150 22150 0
112 20250219 181000 34424056850 22150 22150 22150 22150 0
113 20250219 180900 34424056850 22150 22150 22150 22150 0
114 20250219 180800 34424056850 22150 22150 22150 22150 0
115 20250219 180700 34424056850 22150 22150 22150 22150 0
116 20250219 180600 34424056850 22150 22150 22150 22150 0
117 20250219 180500 34424056850 22150 22150 22150 22150 0
118 20250219 180400 34424056850 22150 22150 22150 22150 0
119 20250219 180300 34424056850 22150 22150 22150 22150 0
120 20250219 180200 34424056850 22150 22150 22150 22150 0
121 20250219 180100 34424056850 22150 22150 22150 22150 0
122 20250219 180000 34424056850 22150 22150 22150 22150 19192
123 20250219 175900 34424056850 22150 22150 22150 22150 0
124 20250219 175800 34424056850 22150 22150 22150 22150 0
125 20250219 175700 34424056850 22150 22150 22150 22150 0
126 20250219 175600 34424056850 22150 22150 22150 22150 0
127 20250219 175500 34424056850 22150 22150 22150 22150 0
128 20250219 175400 34424056850 22150 22150 22150 22150 0
129 20250219 175300 34424056850 22150 22150 22150 22150 0
130 20250219 175200 34424056850 22150 22150 22150 22150 0
131 20250219 175100 34424056850 22150 22150 22150 22150 0
132 20250219 175000 34424056850 22150 22150 22150 22150 0
133 20250219 174900 34424056850 22150 22150 22150 22150 0
134 20250219 174800 34424056850 22150 22150 22150 22150 0
135 20250219 174700 34424056850 22150 22150 22150 22150 0
136 20250219 174600 34424056850 22150 22150 22150 22150 0
137 20250219 174500 34424056850 22150 22150 22150 22150 0
138 20250219 174400 34424056850 22150 22150 22150 22150 0
139 20250219 174300 34424056850 22150 22150 22150 22150 0
140 20250219 174200 34424056850 22150 22150 22150 22150 0
141 20250219 174100 34424056850 22150 22150 22150 22150 0
142 20250219 174000 34424056850 22150 22150 22150 22150 0
143 20250219 173900 34424056850 22150 22150 22150 22150 0
144 20250219 173800 34424056850 22150 22150 22150 22150 0
145 20250219 173700 34424056850 22150 22150 22150 22150 0
146 20250219 173600 34424056850 22150 22150 22150 22150 0
147 20250219 173500 34424056850 22150 22150 22150 22150 0
148 20250219 173400 34424056850 22150 22150 22150 22150 0
149 20250219 173300 34424056850 22150 22150 22150 22150 0
150 20250219 173200 34424056850 22150 22150 22150 22150 0
151 20250219 173100 34424056850 22150 22150 22150 22150 0
152 20250219 173000 34424056850 22150 22150 22150 22150 19192
153 20250219 172900 34424056850 22150 22150 22150 22150 0
154 20250219 172800 34424056850 22150 22150 22150 22150 0
155 20250219 172700 34424056850 22150 22150 22150 22150 0
156 20250219 172600 34424056850 22150 22150 22150 22150 0
157 20250219 172500 34424056850 22150 22150 22150 22150 0
158 20250219 172400 34424056850 22150 22150 22150 22150 0
159 20250219 172300 34424056850 22150 22150 22150 22150 0
160 20250219 172200 34424056850 22150 22150 22150 22150 0
161 20250219 172100 34424056850 22150 22150 22150 22150 0
162 20250219 172000 34424056850 22150 22150 22150 22150 0
163 20250219 171900 34424056850 22150 22150 22150 22150 0
164 20250219 171800 34424056850 22150 22150 22150 22150 0
165 20250219 171700 34424056850 22150 22150 22150 22150 0
166 20250219 171600 34424056850 22150 22150 22150 22150 0
167 20250219 171500 34424056850 22150 22150 22150 22150 0
168 20250219 171400 34424056850 22150 22150 22150 22150 0
169 20250219 171300 34424056850 22150 22150 22150 22150 0
170 20250219 171200 34424056850 22150 22150 22150 22150 0
171 20250219 171100 34424056850 22150 22150 22150 22150 0
172 20250219 171000 34424056850 22150 22150 22150 22150 0
173 20250219 170900 34424056850 22150 22150 22150 22150 0
174 20250219 170800 34424056850 22150 22150 22150 22150 0
175 20250219 170700 34424056850 22150 22150 22150 22150 0
176 20250219 170600 34424056850 22150 22150 22150 22150 0
177 20250219 170500 34424056850 22150 22150 22150 22150 0
178 20250219 170400 34424056850 22150 22150 22150 22150 0
179 20250219 170300 34424056850 22150 22150 22150 22150 0
180 20250219 170200 34424056850 22150 22150 22150 22150 0
181 20250219 170100 34424056850 22150 22150 22150 22150 0
182 20250219 170000 34424056850 22150 22150 22150 22150 19192
183 20250219 165900 34424056850 22150 22150 22150 22150 0
184 20250219 165800 34424056850 22150 22150 22150 22150 0
185 20250219 165700 34424056850 22150 22150 22150 22150 0
186 20250219 165600 34424056850 22150 22150 22150 22150 0
187 20250219 165500 34424056850 22150 22150 22150 22150 0
188 20250219 165400 34424056850 22150 22150 22150 22150 0
189 20250219 165300 34424056850 22150 22150 22150 22150 0
190 20250219 165200 34424056850 22150 22150 22150 22150 0
191 20250219 165100 34424056850 22150 22150 22150 22150 0
192 20250219 165000 34424056850 22150 22150 22150 22150 0
193 20250219 164900 34424056850 22150 22150 22150 22150 0
194 20250219 164800 34424056850 22150 22150 22150 22150 0
195 20250219 164700 34424056850 22150 22150 22150 22150 0
196 20250219 164600 34424056850 22150 22150 22150 22150 0
197 20250219 164500 34424056850 22150 22150 22150 22150 0
198 20250219 164400 34424056850 22150 22150 22150 22150 0
199 20250219 164300 34424056850 22150 22150 22150 22150 0
200 20250219 164200 34424056850 22150 22150 22150 22150 0
201 20250219 164100 34424056850 22150 22150 22150 22150 0
202 20250219 164000 34424056850 22150 22150 22150 22150 0
203 20250219 163900 34424056850 22150 22150 22150 22150 0
204 20250219 163800 34424056850 22150 22150 22150 22150 0
205 20250219 163700 34424056850 22150 22150 22150 22150 0
206 20250219 163600 34424056850 22150 22150 22150 22150 0
207 20250219 163500 34424056850 22150 22150 22150 22150 0
208 20250219 163400 34424056850 22150 22150 22150 22150 0
209 20250219 163300 34424056850 22150 22150 22150 22150 0
210 20250219 163200 34424056850 22150 22150 22150 22150 0
211 20250219 163100 34424056850 22150 22150 22150 22150 0
212 20250219 163000 34424056850 22150 22150 22150 22150 19192
213 20250219 162900 34424056850 22150 22150 22150 22150 0
214 20250219 162800 34424056850 22150 22150 22150 22150 0
215 20250219 162700 34424056850 22150 22150 22150 22150 0
216 20250219 162600 34424056850 22150 22150 22150 22150 0
217 20250219 162500 34424056850 22150 22150 22150 22150 0
218 20250219 162400 34424056850 22150 22150 22150 22150 0
219 20250219 162300 34424056850 22150 22150 22150 22150 0
220 20250219 162200 34424056850 22150 22150 22150 22150 0
221 20250219 162100 34424056850 22150 22150 22150 22150 0
222 20250219 162000 34424056850 22150 22150 22150 22150 0
223 20250219 161900 34424056850 22150 22150 22150 22150 0
224 20250219 161800 34424056850 22150 22150 22150 22150 0
225 20250219 161700 34424056850 22150 22150 22150 22150 0
226 20250219 161600 34424056850 22150 22150 22150 22150 0
227 20250219 161500 34424056850 22150 22150 22150 22150 0
228 20250219 161400 34424056850 22150 22150 22150 22150 0
229 20250219 161300 34424056850 22150 22150 22150 22150 0
230 20250219 161200 34424056850 22150 22150 22150 22150 0
231 20250219 161100 34424056850 22150 22150 22150 22150 0
232 20250219 161000 34424056850 22150 22150 22150 22150 0
233 20250219 160900 34424056850 22150 22150 22150 22150 0
234 20250219 160800 34424056850 22150 22150 22150 22150 0
235 20250219 160700 34424056850 22150 22150 22150 22150 0
236 20250219 160600 34424056850 22150 22150 22150 22150 0
237 20250219 160500 34424056850 22150 22150 22150 22150 0
238 20250219 160400 34424056850 22150 22150 22150 22150 0
239 20250219 160300 34424056850 22150 22150 22150 22150 0
240 20250219 160200 34424056850 22150 22150 22150 22150 0
241 20250219 160100 34424056850 22150 22150 22150 22150 0
242 20250219 160000 34424056850 22150 22150 22150 22150 19192
243 20250219 155900 34424056850 22150 22150 22150 22150 0
244 20250219 155800 34424056850 22150 22150 22150 22150 0
245 20250219 155700 34424056850 22150 22150 22150 22150 0
246 20250219 155600 34424056850 22150 22150 22150 22150 0
247 20250219 155500 34424056850 22150 22150 22150 22150 0
248 20250219 155400 34424056850 22150 22150 22150 22150 0
249 20250219 155300 34424056850 22150 22150 22150 22150 0
250 20250219 155200 34424056850 22150 22150 22150 22150 0
251 20250219 155100 34424056850 22150 22150 22150 22150 0
252 20250219 155000 34424056850 22150 22150 22150 22150 0
253 20250219 154900 34424056850 22150 22150 22150 22150 0
254 20250219 154800 34424056850 22150 22150 22150 22150 0
255 20250219 154700 34424056850 22150 22150 22150 22150 0
256 20250219 154600 34424056850 22150 22150 22150 22150 0
257 20250219 154500 34424056850 22150 22150 22150 22150 0
258 20250219 154400 34424056850 22150 22150 22150 22150 0
259 20250219 154300 34424056850 22150 22150 22150 22150 0
260 20250219 154200 34424056850 22150 22150 22150 22150 0
261 20250219 154100 34424056850 22150 22150 22150 22150 0
262 20250219 154000 34424056850 22150 22150 22150 22150 0
263 20250219 153900 34424056850 22150 22150 22150 22150 0
264 20250219 153800 34424056850 22150 22150 22150 22150 0
265 20250219 153700 34424056850 22150 22150 22150 22150 0
266 20250219 153600 34424056850 22150 22150 22150 22150 0
267 20250219 153500 34424056850 22150 22150 22150 22150 0
268 20250219 153400 34424056850 22150 22150 22150 22150 0
269 20250219 153300 34424056850 22150 22150 22150 22150 0
270 20250219 153200 34424056850 22150 22150 22150 22150 0
271 20250219 153100 34424056850 22150 22150 22150 22150 0
272 20250219 153000 34424056850 22150 22150 22150 22150 38384
273 20250219 152900 33998954050 22200 22200 22200 22200 0
274 20250219 152800 33998954050 22200 22200 22200 22200 0
275 20250219 152700 33998954050 22200 22200 22200 22200 0
276 20250219 152600 33998954050 22200 22200 22200 22200 0
277 20250219 152500 33998954050 22200 22200 22200 22200 0
278 20250219 152400 33998954050 22200 22200 22200 22200 0
279 20250219 152300 33998954050 22200 22200 22200 22200 0
280 20250219 152200 33998954050 22200 22200 22200 22200 0
281 20250219 152100 33998954050 22200 22200 22200 22200 0
282 20250219 152000 33998954050 22200 22200 22200 22200 0
283 20250219 151900 33998954050 22200 22250 22250 22150 6589
284 20250219 151800 33852639300 22200 22250 22250 22200 2351
285 20250219 151700 33800437050 22200 22200 22250 22200 1435
286 20250219 151600 33768544350 22200 22150 22250 22150 2181
287 20250219 151500 33720139450 22200 22200 22250 22150 5284
288 20250219 151400 33602943750 22200 22200 22250 22150 3019
289 20250219 151300 33535995350 22200 22200 22250 22200 3099
290 20250219 151200 33467177700 22200 22200 22250 22200 1969
291 20250219 151100 33423437400 22250 22250 22250 22200 2236
292 20250219 151000 33373772600 22250 22200 22250 22200 1326
293 20250219 150900 33344318150 22200 22200 22250 22200 3167
294 20250219 150800 33273991850 22250 22200 22250 22150 2011
295 20250219 150700 33229360400 22150 22200 22250 22150 4438
296 20250219 150600 33130980850 22200 22200 22250 22150 2214
297 20250219 150500 33081839450 22250 22250 22300 22200 11711
298 20250219 150400 32821537900 22250 22300 22300 22250 1620
299 20250219 150300 32785457700 22300 22250 22300 22250 1836
300 20250219 150200 32744561000 22300 22300 22350 22250 3766
301 20250219 150100 32660618950 22300 22350 22350 22250 4099
302 20250219 150000 32569272050 22300 22300 22350 22300 2162
303 20250219 145900 32521043600 22350 22300 22350 22300 877
304 20250219 145800 32501459100 22300 22300 22350 22300 2634
305 20250219 145700 32442639850 22350 22350 22350 22300 1449
306 20250219 145600 32410276150 22300 22300 22350 22300 1075
307 20250219 145500 32386274400 22300 22350 22350 22300 1573
308 20250219 145400 32351158950 22350 22350 22400 22350 2054
309 20250219 145300 32305239650 22350 22350 22400 22350 1007
310 20250219 145200 32282720850 22350 22400 22400 22350 1295
311 20250219 145100 32253756450 22400 22350 22400 22350 1305
312 20250219 145000 32224554200 22400 22400 22400 22350 1241
313 20250219 144900 32196796250 22350 22350 22400 22300 2217
314 20250219 144800 32147225950 22300 22300 22350 22300 806
315 20250219 144700 32129234000 22300 22300 22350 22300 581
316 20250219 144600 32116252950 22350 22350 22350 22300 589
317 20250219 144500 32103111550 22300 22350 22350 22300 1398
318 20250219 144400 32071871600 22350 22400 22400 22300 1385
319 20250219 144300 32040960700 22400 22350 22400 22300 5423
320 20250219 144200 31919853500 22300 22300 22350 22300 1138
321 20250219 144100 31894468200 22300 22300 22350 22300 385
322 20250219 144000 31885869000 22300 22350 22350 22300 1237
323 20250219 143900 31858235550 22350 22300 22350 22300 876
324 20250219 143800 31838666550 22350 22300 22350 22300 476
325 20250219 143700 31828035250 22350 22300 22350 22300 697
326 20250219 143600 31812463550 22300 22350 22350 22300 475
327 20250219 143500 31801864850 22350 22350 22350 22300 211
328 20250219 143400 31797152550 22350 22350 22350 22300 273
329 20250219 143300 31791056450 22300 22350 22400 22300 1860
330 20250219 143200 31749486850 22350 22350 22400 22350 387
331 20250219 143100 31740834500 22350 22350 22400 22350 387
332 20250219 143000 31732181350 22350 22300 22350 22300 645
333 20250219 142900 31717774650 22300 22300 22350 22300 700
334 20250219 142800 31702145650 22350 22350 22350 22300 585
335 20250219 142700 31689076300 22300 22300 22350 22300 799
336 20250219 142600 31671238300 22300 22350 22400 22300 949
337 20250219 142500 31650031450 22350 22350 22400 22300 2132
338 20250219 142400 31602380700 22350 22300 22400 22300 1593
339 20250219 142300 31566795600 22300 22350 22350 22300 1394
340 20250219 142200 31535679800 22350 22300 22350 22300 657
341 20250219 142100 31521012900 22300 22350 22350 22300 1152
342 20250219 142000 31495284800 22350 22350 22400 22300 5344
343 20250219 141900 31376036850 22300 22350 22400 22300 3772
344 20250219 141800 31291733700 22350 22350 22400 22350 2444
345 20250219 141700 31237017900 22350 22400 22450 22350 5517
346 20250219 141600 31113409850 22400 22400 22450 22400 900
347 20250219 141500 31093222150 22450 22450 22450 22400 239
348 20250219 141400 31087866500 22450 22400 22450 22400 515
349 20250219 141300 31076323400 22450 22400 22450 22400 649
350 20250219 141200 31061785300 22400 22450 22450 22400 897
351 20250219 141100 31041664950 22400 22400 22450 22400 232
352 20250219 141000 31036462150 22400 22400 22400 22400 288
353 20250219 140900 31030010950 22400 22450 22450 22400 1030
354 20250219 140800 31006929450 22450 22400 22450 22400 340
355 20250219 140700 30999303050 22400 22400 22450 22400 115
356 20250219 140600 30996723500 22400 22500 22500 22400 4522
357 20250219 140500 30895221400 22450 22500 22500 22450 249
358 20250219 140400 30889627950 22450 22500 22500 22450 965
359 20250219 140300 30867950950 22500 22500 22550 22500 4219
360 20250219 140200 30773020200 22550 22550 22550 22500 2267
361 20250219 140100 30721904550 22550 22500 22550 22500 467
362 20250219 140000 30711395700 22500 22500 22550 22450 3045
363 20250219 135900 30642890050 22500 22500 22550 22500 1613
364 20250219 135800 30606594050 22500 22500 22550 22500 313
365 20250219 135700 30599551100 22500 22450 22550 22450 4837
366 20250219 135600 30490728300 22450 22400 22500 22400 766
367 20250219 135500 30473538700 22400 22450 22450 22400 1424
368 20250219 135400 30441578950 22450 22450 22450 22400 509
369 20250219 135300 30430172400 22400 22450 22450 22400 196
370 20250219 135200 30425777550 22450 22400 22450 22400 3183
371 20250219 135100 30354377400 22400 22400 22450 22350 661
372 20250219 135000 30339576000 22350 22400 22450 22350 2979
373 20250219 134900 30272816100 22400 22350 22400 22350 359
374 20250219 134800 30264779550 22350 22350 22400 22350 818
375 20250219 134700 30246497000 22350 22300 22350 22300 216
376 20250219 134600 30241673950 22300 22350 22350 22250 667
377 20250219 134500 30226780100 22300 22350 22400 22150 15076
378 20250219 134400 29891272200 22350 22400 22400 22300 200
379 20250219 134300 29886798400 22400 22350 22400 22300 4830
380 20250219 134200 29778741950 22350 22300 22400 22300 397
381 20250219 134100 29769868950 22300 22300 22350 22300 1366
382 20250219 134000 29739392750 22300 22250 22400 22250 1802
383 20250219 133900 29699165250 22250 22350 22350 22250 807
384 20250219 133800 29681198150 22250 22350 22350 22250 7359
385 20250219 133700 29517127400 22350 22400 22400 22300 6785
386 20250219 133600 29365242500 22400 22400 22450 22400 368
387 20250219 133500 29356991550 22450 22450 22450 22400 174
388 20250219 133400 29353088500 22450 22450 22450 22450 1964
389 20250219 133300 29308996700 22450 22450 22450 22400 4035
390 20250219 133200 29218503250 22400 22400 22450 22400 53
391 20250219 133100 29217315250 22400 22450 22450 22400 176
392 20250219 133000 29213371150 22450 22450 22450 22400 563
393 20250219 132900 29200750950 22450 22450 22450 22400 326
394 20250219 132800 29193433800 22400 22450 22450 22400 1025
395 20250219 132700 29170426950 22450 22400 22450 22400 1909
396 20250219 132600 29127581050 22400 22400 22450 22350 1308
397 20250219 132500 29098278400 22400 22400 22450 22350 434
398 20250219 132400 29088555250 22400 22450 22450 22400 893
399 20250219 132300 29068536650 22450 22500 22500 22450 1015
400 20250219 132200 29045713100 22450 22400 22500 22400 16655
401 20250219 132100 28671101100 22450 22350 22450 22250 7535
402 20250219 132000 28502445800 22300 22250 22400 22250 3982
403 20250219 131900 28413612250 22250 22250 22300 22250 1021
404 20250219 131800 28390864500 22300 22250 22300 22250 1259
405 20250219 131700 28362847000 22300 22300 22300 22250 520
406 20250219 131600 28351253200 22250 22250 22300 22250 421
407 20250219 131500 28341877300 22250 22300 22300 22250 402
408 20250219 131400 28332925050 22300 22300 22300 22300 387
409 20250219 131300 28324294950 22300 22300 22350 22250 801
410 20250219 131200 28306428300 22250 22250 22300 22250 277
411 20250219 131100 28300258200 22250 22250 22300 22250 262
412 20250219 131000 28294421600 22250 22250 22250 22200 193
413 20250219 130900 28290129100 22250 22200 22250 22150 1626
414 20250219 130800 28254074550 22200 22250 22300 22200 8372
415 20250219 130700 28068171150 22250 22250 22300 22200 2723
416 20250219 130600 28007582800 22250 22250 22300 22250 704
417 20250219 130500 27991898800 22250 22250 22300 22200 1504
418 20250219 130400 27958423550 22250 22200 22250 22200 288
419 20250219 130300 27952028650 22200 22200 22250 22200 166
420 20250219 130200 27948342950 22250 22200 22250 22200 2262
421 20250219 130100 27898114050 22250 22250 22250 22200 1276
422 20250219 130000 27869765800 22250 22250 22250 22200 217
423 20250219 125900 27864944350 22250 22300 22300 22200 4609
424 20250219 125800 27762558250 22300 22250 22300 22250 3732
425 20250219 125700 27679391250 22250 22250 22300 22250 545
426 20250219 125600 27667264950 22250 22300 22300 22250 656
427 20250219 125500 27652654650 22300 22350 22400 22250 2681
428 20250219 125400 27592837600 22300 22300 22350 22300 570
429 20250219 125300 27580111900 22300 22300 22350 22300 769
430 20250219 125200 27562944450 22300 22350 22400 22300 2262
431 20250219 125100 27512492550 22350 22300 22400 22300 640
432 20250219 125000 27498187000 22350 22300 22400 22300 1437
433 20250219 124900 27466054450 22350 22300 22350 22250 927
434 20250219 124800 27445375400 22300 22300 22300 22250 1252
435 20250219 124700 27417458650 22250 22350 22350 22200 13675
436 20250219 124600 27113675200 22350 22300 22400 22300 1892
437 20250219 124500 27071393100 22400 22400 22450 22250 15527
438 20250219 124400 26724788100 22450 22400 22450 22400 1725
439 20250219 124300 26686126300 22400 22450 22450 22400 182
440 20250219 124200 26682048500 22450 22400 22450 22400 2589
441 20250219 124100 26623994650 22450 22500 22500 22450 561
442 20250219 124000 26611398550 22450 22500 22500 22450 506
443 20250219 123900 26600015950 22500 22450 22500 22400 3166
444 20250219 123800 26528847350 22400 22450 22500 22400 1144
445 20250219 123700 26503166400 22450 22450 22500 22450 266
446 20250219 123600 26497184200 22450 22450 22500 22450 466
447 20250219 123500 26486714000 22500 22450 22500 22450 682
448 20250219 123400 26471388050 22450 22450 22500 22450 652
449 20250219 123300 26456727450 22450 22450 22500 22450 2117
450 20250219 123200 26409200500 22500 22450 22500 22450 626
451 20250219 123100 26395146500 22450 22500 22500 22450 1604
452 20250219 123000 26359058700 22500 22500 22550 22500 612
453 20250219 122900 26345286850 22550 22500 22550 22500 262
454 20250219 122800 26339389550 22500 22500 22550 22500 1524
455 20250219 122700 26305098750 22500 22500 22550 22500 816
456 20250219 122600 26286710950 22500 22550 22550 22500 570
457 20250219 122500 26273884000 22550 22500 22550 22500 79
458 20250219 122400 26272106000 22500 22550 22550 22500 391
459 20250219 122300 26263307650 22550 22500 22550 22500 613
460 20250219 122200 26249515050 22500 22500 22550 22450 1404
461 20250219 122100 26217924700 22450 22450 22500 22450 53
462 20250219 122000 26216733900 22500 22500 22550 22500 2086
463 20250219 121900 26169798850 22500 22500 22550 22500 1798
464 20250219 121800 26129330500 22550 22550 22550 22500 721
465 20250219 121700 26113080050 22550 22500 22550 22500 58
466 20250219 121600 26111774750 22500 22550 22550 22500 172
467 20250219 121500 26107904300 22500 22550 22550 22500 162
468 20250219 121400 26104255150 22550 22550 22550 22500 390
469 20250219 121300 26095467450 22550 22500 22550 22500 172
470 20250219 121200 26091595800 22500 22500 22500 22450 757
471 20250219 121100 26074565850 22500 22500 22500 22450 295
472 20250219 121000 26067930550 22500 22500 22550 22450 1290
473 20250219 120900 26038904400 22500 22450 22500 22450 1310
474 20250219 120800 26009431500 22450 22450 22500 22450 73
475 20250219 120700 26007792000 22450 22450 22500 22450 143
476 20250219 120600 26004581050 22450 22500 22500 22350 2361
477 20250219 120500 25951680050 22500 22550 22550 22450 595
478 20250219 120400 25938271150 22550 22500 22600 22450 3198
479 20250219 120300 25866120150 22400 22550 22550 22400 2951
480 20250219 120200 25799781000 22550 22500 22550 22500 1554
481 20250219 120100 25764741950 22500 22550 22600 22500 3128
482 20250219 120000 25694209100 22600 22550 22600 22500 8076
483 20250219 115900 25511825750 22500 22450 22550 22450 6283
484 20250219 115800 25370437200 22400 22300 22500 22300 14782
485 20250219 115700 25038729700 22300 22300 22300 22250 2658
486 20250219 115600 24979460550 22250 22250 22300 22250 271
487 20250219 115500 24973429250 22250 22250 22300 22250 312
488 20250219 115400 24966484650 22250 22300 22300 22250 679
489 20250219 115300 24951344550 22300 22250 22300 22250 663
490 20250219 115200 24936566600 22300 22250 22300 22250 1308
491 20250219 115100 24907462650 22300 22250 22300 22250 111
492 20250219 115000 24904989300 22250 22300 22300 22250 66
493 20250219 114900 24903520050 22300 22300 22300 22250 214
494 20250219 114800 24898755150 22300 22300 22300 22250 166
495 20250219 114700 24895055800 22300 22300 22350 22300 824
496 20250219 114600 24876680550 22300 22350 22350 22250 743
497 20250219 114500 24860107300 22300 22250 22300 22250 1965
498 20250219 114400 24816300350 22250 22300 22350 22250 1979
499 20250219 114300 24772130450 22350 22350 22400 22300 3773
500 20250219 114200 24687802300 22350 22250 22350 22250 3803
501 20250219 114100 24602952500 22300 22250 22300 22250 3081
502 20250219 114000 24534390850 22200 22250 22250 22200 215
503 20250219 113900 24529612250 22250 22200 22250 22200 293
504 20250219 113800 24523100150 22200 22200 22250 22150 1730
505 20250219 113700 24484690000 22200 22150 22200 22150 401
506 20250219 113600 24475798600 22150 22200 22200 22150 847
507 20250219 113500 24456998650 22200 22200 22200 22150 595
508 20250219 113400 24443804350 22200 22150 22200 22100 546
509 20250219 113300 24431712950 22150 22200 22200 22150 2325
510 20250219 113200 24380199200 22200 22150 22200 22100 4372
511 20250219 113100 24283357300 22150 22200 22200 22150 6917
512 20250219 113000 24130023000 22150 22200 22200 22150 1429
513 20250219 112900 24098335500 22200 22250 22300 22200 8107
514 20250219 112800 23918322900 22250 22200 22250 22200 1214
515 20250219 112700 23891327400 22200 22250 22300 22200 1545
516 20250219 112600 23856959350 22250 22250 22250 22200 708
517 20250219 112500 23841221650 22200 22200 22250 22200 2031
518 20250219 112400 23796056850 22250 22200 22250 22150 3013
519 20250219 112300 23729200250 22150 22150 22150 22150 508
520 20250219 112200 23717948050 22150 22150 22200 22100 739
521 20250219 112100 23701569250 22150 22150 22200 22100 1444
522 20250219 112000 23669591950 22150 22200 22200 22100 279
523 20250219 111900 23663412350 22150 22150 22150 22100 2006
524 20250219 111800 23618989700 22150 22050 22150 22050 740
525 20250219 111700 23602641800 22050 22100 22100 22050 409
526 20250219 111600 23593622100 22050 22100 22150 22050 4543
527 20250219 111500 23493237300 22100 22100 22150 22100 1896
528 20250219 111400 23451328400 22100 22150 22150 22100 1343
529 20250219 111300 23421640200 22150 22100 22150 22100 821
530 20250219 111200 23403495950 22150 22150 22150 22100 745
531 20250219 111100 23387013650 22100 22150 22200 22100 5570
532 20250219 111000 23263637550 22150 22150 22200 22150 899
533 20250219 110900 23243723550 22200 22150 22200 22150 679
534 20250219 110800 23228678450 22150 22150 22150 22150 1349
535 20250219 110700 23198798100 22150 22100 22150 22100 1071
536 20250219 110600 23175122050 22100 22150 22150 22100 1249
537 20250219 110500 23147466150 22100 22200 22200 22100 2085
538 20250219 110400 23101371050 22200 22150 22200 22100 766
539 20250219 110300 23084404100 22200 22100 22200 22100 2669
540 20250219 110200 23025361650 22100 22100 22150 22100 3325
541 20250219 110100 22951809150 22100 22150 22150 22100 714
542 20250219 110000 22936024250 22100 22150 22150 22100 1994
543 20250219 105900 22891939100 22150 22150 22200 22100 3122
544 20250219 105800 22822800700 22200 22200 22200 22150 974
545 20250219 105700 22801207000 22150 22200 22200 22100 4944
546 20250219 105600 22691684500 22150 22200 22200 22150 2459
547 20250219 105500 22637115300 22150 22150 22200 22100 760
548 20250219 105400 22620295900 22150 22150 22200 22100 1937
549 20250219 105300 22577399450 22150 22150 22150 22100 2010
550 20250219 105200 22532908100 22150 22150 22150 22100 1743
551 20250219 105100 22494338350 22150 22100 22200 22100 1235
552 20250219 105000 22467019650 22100 22100 22100 22050 2293
553 20250219 104900 22416395300 22100 22200 22200 22100 2969
554 20250219 104800 22350685000 22150 22200 22200 22150 4845
555 20250219 104700 22243165600 22200 22150 22200 22150 1259
556 20250219 104600 22215274350 22150 22150 22200 22150 1744
557 20250219 104500 22176596850 22200 22100 22200 22100 2810
558 20250219 104400 22114406450 22100 22100 22150 22050 1426
559 20250219 104300 22082917200 22100 22100 22150 22050 4323
560 20250219 104200 21987389950 22050 22000 22100 21950 4296
561 20250219 104100 21892708950 22000 21950 22050 21950 2965
562 20250219 104000 21827583400 21950 22000 22000 21950 3720
563 20250219 103900 21745895050 22000 22000 22050 21950 7681
564 20250219 103800 21577006200 22000 22050 22100 22000 19000
565 20250219 103700 21158752450 22100 22100 22100 22050 1203
566 20250219 103600 21132219450 22100 22100 22150 22050 4000
567 20250219 103500 21043788200 22150 22100 22150 22050 3184
568 20250219 103400 20973414650 22100 22050 22100 22050 3106
569 20250219 103300 20904878550 22100 22050 22100 22050 2457
570 20250219 103200 20850686600 22050 22050 22100 22000 13066
571 20250219 103100 20562839500 22000 22000 22050 21950 16274
572 20250219 103000 20204610900 22000 21950 22050 21950 12680
573 20250219 102900 19925765650 21950 22000 22050 21950 15443
574 20250219 102800 19586487700 22000 22050 22050 22000 14515
575 20250219 102700 19267152550 22050 22000 22050 22000 4833
576 20250219 102600 19160780200 22000 22050 22050 22000 15954
577 20250219 102500 18809738350 22050 22050 22100 22000 6953
578 20250219 102400 18656452150 22100 22050 22100 22050 4365
579 20250219 102300 18560201200 22050 22050 22100 22050 4494
580 20250219 102200 18461105650 22050 22050 22100 22050 5179
581 20250219 102100 18346866000 22100 22150 22150 22050 14249
582 20250219 102000 18032207000 22100 22100 22150 22100 2899
583 20250219 101900 17968111650 22100 22150 22150 22100 8378
584 20250219 101800 17782894850 22150 22150 22200 22100 5581
585 20250219 101700 17659324950 22100 22100 22150 22100 7573
586 20250219 101600 17491893750 22100 22150 22150 22100 5046
587 20250219 101500 17380341300 22150 22150 22200 22100 15995
588 20250219 101400 17026061650 22150 22200 22250 22150 6321
589 20250219 101300 16885728000 22200 22200 22250 22200 6503
590 20250219 101200 16741349800 22200 22200 22250 22200 1895
591 20250219 101100 16699266500 22200 22250 22300 22200 3828
592 20250219 101000 16614097000 22250 22200 22300 22200 3015
593 20250219 100900 16547014950 22250 22250 22300 22200 2852
594 20250219 100800 16483586550 22250 22350 22350 22250 1666
595 20250219 100700 16446493950 22350 22350 22350 22200 14263
596 20250219 100600 16128746900 22350 22350 22400 22300 4478
597 20250219 100500 16028666600 22350 22400 22400 22350 719
598 20250219 100400 16012575800 22350 22400 22400 22350 3493
599 20250219 100300 15934493950 22350 22400 22450 22350 1192
600 20250219 100200 15907823300 22400 22400 22450 22350 1635
601 20250219 100100 15871196900 22450 22450 22450 22350 6102
602 20250219 100000 15734548700 22450 22400 22450 22400 1506
603 20250219 095900 15700764050 22400 22450 22450 22400 3344
604 20250219 095800 15625854300 22400 22500 22500 22400 2534
605 20250219 095700 15568989550 22500 22400 22600 22400 3774
606 20250219 095600 15484059750 22400 22450 22500 22400 1777
607 20250219 095500 15444156150 22450 22450 22500 22400 868
608 20250219 095400 15424650700 22450 22400 22500 22400 2006
609 20250219 095300 15379625450 22400 22550 22550 22400 5840
610 20250219 095200 15248481200 22550 22500 22600 22450 6554
611 20250219 095100 15100812850 22500 22450 22500 22400 3324
612 20250219 095000 15026300450 22400 22450 22500 22400 3079
613 20250219 094900 14957220850 22400 22450 22550 22400 3287
614 20250219 094800 14883380600 22400 22500 22500 22400 2692
615 20250219 094700 14822922650 22550 22550 22550 22500 2483
616 20250219 094600 14767025600 22500 22350 22600 22300 9150
617 20250219 094500 14561005800 22300 22350 22450 22300 5342
618 20250219 094400 14441477150 22450 22350 22450 22350 5214
619 20250219 094300 14324780050 22350 22250 22350 22150 8477
620 20250219 094200 14135858950 22200 22150 22300 22150 10537
621 20250219 094100 13902002000 22150 22150 22200 22150 11628
622 20250219 094000 13644290050 22200 22200 22250 22150 9324
623 20250219 093900 13437493800 22200 22400 22400 22150 28448
624 20250219 093800 12804805900 22350 22350 22450 22300 6858
625 20250219 093700 12651567950 22400 22350 22450 22350 2741
626 20250219 093600 12590178200 22400 22450 22500 22400 6593
627 20250219 093500 12442165350 22450 22550 22550 22400 5002
628 20250219 093400 12329716150 22550 22600 22650 22500 9417
629 20250219 093300 12116974050 22600 22550 22600 22500 5777
630 20250219 093200 11986663650 22550 22450 22600 22450 9180
631 20250219 093100 11780084200 22400 22350 22450 22300 9212
632 20250219 093000 11574126050 22350 22400 22400 22300 9585
633 20250219 092900 11360236750 22350 22300 22450 22200 9774
634 20250219 092800 11141865150 22300 22400 22450 22150 30569
635 20250219 092700 10460029400 22400 22500 22550 22400 9787
636 20250219 092600 10240380800 22500 22550 22600 22450 8039
637 20250219 092500 10059078400 22600 22450 22600 22450 7496
638 20250219 092400 9890226900 22400 22600 22600 22300 46521
639 20250219 092300 8846750150 22550 22600 22600 22550 10777
640 20250219 092200 8603573100 22550 22650 22700 22550 16884
641 20250219 092100 8221618450 22700 22750 22750 22650 3318
642 20250219 092000 8146301000 22750 22750 22750 22650 11091
643 20250219 091900 7894892550 22750 22850 22900 22700 49677
644 20250219 091800 6763006150 22850 22900 22900 22850 1630
645 20250219 091700 6725749950 22850 22950 22950 22850 2253
646 20250219 091600 6674145900 22900 22850 22950 22800 12460
647 20250219 091500 6388869000 22800 22850 22850 22800 4878
648 20250219 091400 6277565700 22850 22850 22900 22800 8096
649 20250219 091300 6092612750 22850 22850 22900 22800 8918
650 20250219 091200 5888895650 22850 23100 23100 22800 18697
651 20250219 091100 5461290850 23100 23400 23400 23000 12335
652 20250219 091000 5175536400 23350 22800 23500 22800 64339
653 20250219 090900 3682363350 22800 22900 22900 22800 7836
654 20250219 090800 3503297500 22900 23000 23050 22850 7552
655 20250219 090700 3330176700 23050 23050 23050 22950 7894
656 20250219 090600 3148481500 23050 22850 23050 22850 4315
657 20250219 090500 3049296450 22850 22850 23000 22750 27324
658 20250219 090400 2424967100 22850 22900 22900 22800 13643
659 20250219 090300 2113065800 22900 22950 22950 22850 20106
660 20250219 090200 1652673300 22900 23100 23100 22900 12684
661 20250219 090100 1360847250 23100 23100 23250 23050 13769
662 20250219 090000 1042254300 23150 23200 23400 23100 40374

1
083650/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,32072,30944375,742466800,716362281250,0.10
20250214,32380,30944375,744740000,711720625000,0.10
20250213,32380,30944375,722074000,690059562500,0.10
20250212,31274,30944375,686464300,679229031250,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 32072 30944375 742466800 716362281250 0.10
3 20250214 32380 30944375 744740000 711720625000 0.10
4 20250213 32380 30944375 722074000 690059562500 0.10
5 20250212 31274 30944375 686464300 679229031250 0.10