ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
001450/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,10798898050,24000,24000,24000,24000,52750
20250221,183300,10798898050,24000,24000,24000,24000,0
20250221,183200,10798898050,24000,24000,24000,24000,0
20250221,183100,10798898050,24000,24000,24000,24000,0
20250221,183000,10798898050,24000,24000,24000,24000,0
20250221,182900,10798898050,24000,24000,24000,24000,0
20250221,182800,10798898050,24000,24000,24000,24000,0
20250221,182700,10798898050,24000,24000,24000,24000,0
20250221,182600,10798898050,24000,24000,24000,24000,0
20250221,182500,10798898050,24000,24000,24000,24000,0
20250221,182400,10798898050,24000,24000,24000,24000,0
20250221,182300,10798898050,24000,24000,24000,24000,0
20250221,182200,10798898050,24000,24000,24000,24000,0
20250221,182100,10798898050,24000,24000,24000,24000,0
20250221,182000,10798898050,24000,24000,24000,24000,0
20250221,181900,10798898050,24000,24000,24000,24000,0
20250221,181800,10798898050,24000,24000,24000,24000,0
20250221,181700,10798898050,24000,24000,24000,24000,0
20250221,181600,10798898050,24000,24000,24000,24000,0
20250221,181500,10798898050,24000,24000,24000,24000,0
20250221,181400,10798898050,24000,24000,24000,24000,0
20250221,181300,10798898050,24000,24000,24000,24000,0
20250221,181200,10798898050,24000,24000,24000,24000,0
20250221,181100,10798898050,24000,24000,24000,24000,0
20250221,181000,10798898050,24000,24000,24000,24000,0
20250221,180900,10798898050,24000,24000,24000,24000,0
20250221,180800,10798898050,24000,24000,24000,24000,0
20250221,180700,10798898050,24000,24000,24000,24000,0
20250221,180600,10798898050,24000,24000,24000,24000,0
20250221,180500,10798898050,24000,24000,24000,24000,0
20250221,180400,10798898050,24000,24000,24000,24000,52750
20250221,180300,10798898050,24000,24000,24000,24000,0
20250221,180200,10798898050,24000,24000,24000,24000,0
20250221,180100,10798898050,24000,24000,24000,24000,0
20250221,180000,10798898050,24000,24000,24000,24000,0
20250221,175900,10798898050,24000,24000,24000,24000,0
20250221,175800,10798898050,24000,24000,24000,24000,0
20250221,175700,10798898050,24000,24000,24000,24000,0
20250221,175600,10798898050,24000,24000,24000,24000,0
20250221,175500,10798898050,24000,24000,24000,24000,0
20250221,175400,10798898050,24000,24000,24000,24000,0
20250221,175300,10798898050,24000,24000,24000,24000,0
20250221,175200,10798898050,24000,24000,24000,24000,0
20250221,175100,10798898050,24000,24000,24000,24000,0
20250221,175000,10798898050,24000,24000,24000,24000,0
20250221,174900,10798898050,24000,24000,24000,24000,0
20250221,174800,10798898050,24000,24000,24000,24000,0
20250221,174700,10798898050,24000,24000,24000,24000,0
20250221,174600,10798898050,24000,24000,24000,24000,0
20250221,174500,10798898050,24000,24000,24000,24000,0
20250221,174400,10798898050,24000,24000,24000,24000,0
20250221,174300,10798898050,24000,24000,24000,24000,0
20250221,174200,10798898050,24000,24000,24000,24000,0
20250221,174100,10798898050,24000,24000,24000,24000,0
20250221,174000,10798898050,24000,24000,24000,24000,0
20250221,173900,10798898050,24000,24000,24000,24000,0
20250221,173800,10798898050,24000,24000,24000,24000,0
20250221,173700,10798898050,24000,24000,24000,24000,0
20250221,173600,10798898050,24000,24000,24000,24000,0
20250221,173500,10798898050,24000,24000,24000,24000,0
20250221,173400,10798898050,24000,24000,24000,24000,52750
20250221,173300,10798898050,24000,24000,24000,24000,0
20250221,173200,10798898050,24000,24000,24000,24000,0
20250221,173100,10798898050,24000,24000,24000,24000,0
20250221,173000,10798898050,24000,24000,24000,24000,0
20250221,172900,10798898050,24000,24000,24000,24000,0
20250221,172800,10798898050,24000,24000,24000,24000,0
20250221,172700,10798898050,24000,24000,24000,24000,0
20250221,172600,10798898050,24000,24000,24000,24000,0
20250221,172500,10798898050,24000,24000,24000,24000,0
20250221,172400,10798898050,24000,24000,24000,24000,0
20250221,172300,10798898050,24000,24000,24000,24000,0
20250221,172200,10798898050,24000,24000,24000,24000,0
20250221,172100,10798898050,24000,24000,24000,24000,0
20250221,172000,10798898050,24000,24000,24000,24000,0
20250221,171900,10798898050,24000,24000,24000,24000,0
20250221,171800,10798898050,24000,24000,24000,24000,0
20250221,171700,10798898050,24000,24000,24000,24000,0
20250221,171600,10798898050,24000,24000,24000,24000,0
20250221,171500,10798898050,24000,24000,24000,24000,0
20250221,171400,10798898050,24000,24000,24000,24000,0
20250221,171300,10798898050,24000,24000,24000,24000,0
20250221,171200,10798898050,24000,24000,24000,24000,0
20250221,171100,10798898050,24000,24000,24000,24000,0
20250221,171000,10798898050,24000,24000,24000,24000,0
20250221,170900,10798898050,24000,24000,24000,24000,0
20250221,170800,10798898050,24000,24000,24000,24000,0
20250221,170700,10798898050,24000,24000,24000,24000,0
20250221,170600,10798898050,24000,24000,24000,24000,0
20250221,170500,10798898050,24000,24000,24000,24000,0
20250221,170400,10798898050,24000,24000,24000,24000,52750
20250221,170300,10798898050,24000,24000,24000,24000,0
20250221,170200,10798898050,24000,24000,24000,24000,0
20250221,170100,10798898050,24000,24000,24000,24000,0
20250221,170000,10798898050,24000,24000,24000,24000,0
20250221,165900,10798898050,24000,24000,24000,24000,0
20250221,165800,10798898050,24000,24000,24000,24000,0
20250221,165700,10798898050,24000,24000,24000,24000,0
20250221,165600,10798898050,24000,24000,24000,24000,0
20250221,165500,10798898050,24000,24000,24000,24000,0
20250221,165400,10798898050,24000,24000,24000,24000,0
20250221,165300,10798898050,24000,24000,24000,24000,0
20250221,165200,10798898050,24000,24000,24000,24000,0
20250221,165100,10798898050,24000,24000,24000,24000,0
20250221,165000,10798898050,24000,24000,24000,24000,0
20250221,164900,10798898050,24000,24000,24000,24000,0
20250221,164800,10798898050,24000,24000,24000,24000,0
20250221,164700,10798898050,24000,24000,24000,24000,0
20250221,164600,10798898050,24000,24000,24000,24000,0
20250221,164500,10798898050,24000,24000,24000,24000,0
20250221,164400,10798898050,24000,24000,24000,24000,0
20250221,164300,10798898050,24000,24000,24000,24000,0
20250221,164200,10798898050,24000,24000,24000,24000,0
20250221,164100,10798898050,24000,24000,24000,24000,0
20250221,164000,10798898050,24000,24000,24000,24000,0
20250221,163900,10798898050,24000,24000,24000,24000,0
20250221,163800,10798898050,24000,24000,24000,24000,0
20250221,163700,10798898050,24000,24000,24000,24000,0
20250221,163600,10798898050,24000,24000,24000,24000,0
20250221,163500,10798898050,24000,24000,24000,24000,0
20250221,163400,10798898050,24000,24000,24000,24000,52750
20250221,163300,10798898050,24000,24000,24000,24000,0
20250221,163200,10798898050,24000,24000,24000,24000,0
20250221,163100,10798898050,24000,24000,24000,24000,0
20250221,163000,10798898050,24000,24000,24000,24000,0
20250221,162900,10798898050,24000,24000,24000,24000,0
20250221,162800,10798898050,24000,24000,24000,24000,0
20250221,162700,10798898050,24000,24000,24000,24000,0
20250221,162600,10798898050,24000,24000,24000,24000,0
20250221,162500,10798898050,24000,24000,24000,24000,0
20250221,162400,10798898050,24000,24000,24000,24000,0
20250221,162300,10798898050,24000,24000,24000,24000,0
20250221,162200,10798898050,24000,24000,24000,24000,0
20250221,162100,10798898050,24000,24000,24000,24000,0
20250221,162000,10798898050,24000,24000,24000,24000,0
20250221,161900,10798898050,24000,24000,24000,24000,0
20250221,161800,10798898050,24000,24000,24000,24000,0
20250221,161700,10798898050,24000,24000,24000,24000,0
20250221,161600,10798898050,24000,24000,24000,24000,0
20250221,161500,10798898050,24000,24000,24000,24000,0
20250221,161400,10798898050,24000,24000,24000,24000,0
20250221,161300,10798898050,24000,24000,24000,24000,0
20250221,161200,10798898050,24000,24000,24000,24000,0
20250221,161100,10798898050,24000,24000,24000,24000,0
20250221,161000,10798898050,24000,24000,24000,24000,0
20250221,160900,10798898050,24000,24000,24000,24000,0
20250221,160800,10798898050,24000,24000,24000,24000,0
20250221,160700,10798898050,24000,24000,24000,24000,0
20250221,160600,10798898050,24000,24000,24000,24000,0
20250221,160500,10798898050,24000,24000,24000,24000,0
20250221,160400,10798898050,24000,24000,24000,24000,52750
20250221,160300,10798898050,24000,24000,24000,24000,0
20250221,160200,10798898050,24000,24000,24000,24000,0
20250221,160100,10798898050,24000,24000,24000,24000,0
20250221,160000,10798898050,24000,24000,24000,24000,0
20250221,155900,10798898050,24000,24000,24000,24000,0
20250221,155800,10798898050,24000,24000,24000,24000,0
20250221,155700,10798898050,24000,24000,24000,24000,0
20250221,155600,10798898050,24000,24000,24000,24000,0
20250221,155500,10798898050,24000,24000,24000,24000,0
20250221,155400,10798898050,24000,24000,24000,24000,0
20250221,155300,10798898050,24000,24000,24000,24000,0
20250221,155200,10798898050,24000,24000,24000,24000,0
20250221,155100,10798898050,24000,24000,24000,24000,0
20250221,155000,10798898050,24000,24000,24000,24000,0
20250221,154900,10798898050,24000,24000,24000,24000,0
20250221,154800,10798898050,24000,24000,24000,24000,0
20250221,154700,10798898050,24000,24000,24000,24000,0
20250221,154600,10798898050,24000,24000,24000,24000,0
20250221,154500,10798898050,24000,24000,24000,24000,0
20250221,154400,10798898050,24000,24000,24000,24000,0
20250221,154300,10798898050,24000,24000,24000,24000,0
20250221,154200,10798898050,24000,24000,24000,24000,0
20250221,154100,10798898050,24000,24000,24000,24000,0
20250221,154000,10798898050,24000,24000,24000,24000,0
20250221,153900,10798898050,24000,24000,24000,24000,0
20250221,153800,10798898050,24000,24000,24000,24000,0
20250221,153700,10798898050,24000,24000,24000,24000,0
20250221,153600,10798898050,24000,24000,24000,24000,0
20250221,153500,10798898050,24000,24000,24000,24000,0
20250221,153400,10798898050,24000,24000,24000,24000,52750
20250221,153300,10798898050,24000,24000,24000,24000,0
20250221,153200,10798898050,24000,24000,24000,24000,0
20250221,153100,10798898050,24000,24000,24000,24000,0
20250221,153000,10798898050,24000,24000,24000,24000,52750
20250221,152900,9532898050,24000,24000,24000,24000,0
20250221,152800,9532898050,24000,24000,24000,24000,0
20250221,152700,9532898050,24000,24000,24000,24000,0
20250221,152600,9532898050,24000,24000,24000,24000,0
20250221,152500,9532898050,24000,24000,24000,24000,0
20250221,152400,9532898050,24000,24000,24000,24000,0
20250221,152300,9532898050,24000,24000,24000,24000,0
20250221,152200,9532898050,24000,24000,24000,24000,0
20250221,152100,9532898050,24000,24000,24000,24000,0
20250221,152000,9532898050,24000,24000,24000,24000,0
20250221,151900,9532898050,24000,24000,24050,24000,3960
20250221,151800,9437797750,24000,24000,24050,24000,5641
20250221,151700,9302398200,24000,24000,24050,24000,681
20250221,151600,9286035950,24050,24000,24050,24000,698
20250221,151500,9269262350,24000,24000,24050,24000,1025
20250221,151400,9244649450,24000,24000,24050,24000,697
20250221,151300,9227914050,24000,24000,24050,24000,890
20250221,151200,9206541150,24000,24000,24050,24000,95
20250221,151100,9204260000,24000,24000,24050,24000,4352
20250221,151000,9099809700,24000,24000,24050,24000,588
20250221,150900,9085678400,24000,24050,24100,24000,6998
20250221,150800,8917160600,24000,24050,24100,24000,9391
20250221,150700,8691354950,24050,24050,24100,24050,801
20250221,150600,8672090850,24050,24050,24100,24050,813
20250221,150500,8652538150,24050,24100,24100,24050,599
20250221,150400,8638128750,24050,24050,24100,24050,1130
20250221,150300,8610951900,24100,24050,24100,24050,1483
20250221,150200,8575278600,24050,24050,24100,24050,1567
20250221,150100,8537590250,24050,24100,24100,24050,272
20250221,150000,8531043200,24100,24050,24100,24050,503
20250221,145900,8518943450,24050,24050,24100,24050,250
20250221,145800,8512927750,24050,24050,24100,24050,698
20250221,145700,8496138200,24050,24100,24100,24050,289
20250221,145600,8489187050,24050,24050,24100,24050,937
20250221,145500,8466648050,24050,24050,24100,24050,588
20250221,145400,8452504650,24050,24050,24100,24050,687
20250221,145300,8435976300,24050,24050,24100,24050,360
20250221,145200,8427316750,24050,24050,24100,24050,525
20250221,145100,8414679550,24100,24050,24100,24050,333
20250221,145000,8406668650,24050,24050,24100,24050,465
20250221,144900,8395484750,24050,24100,24100,24050,310
20250221,144800,8388018600,24100,24050,24100,24050,4502
20250221,144700,8279580000,24100,24050,24100,24050,161
20250221,144600,8275705800,24050,24050,24050,24050,322
20250221,144500,8267961700,24100,24050,24100,24050,514
20250221,144400,8255598900,24050,24050,24100,24050,177
20250221,144300,8251339950,24050,24050,24100,24050,332
20250221,144200,8243354800,24050,24100,24100,24050,92
20250221,144100,8241141150,24050,24050,24100,24050,309
20250221,144000,8233709650,24050,24050,24100,24050,563
20250221,143900,8220169450,24050,24100,24100,24000,102
20250221,143800,8217716050,24000,24050,24050,24000,2734
20250221,143700,8152010400,24050,24050,24100,24050,417
20250221,143600,8141972900,24050,24000,24050,24000,3105
20250221,143500,8067316600,24000,24000,24050,24000,422
20250221,143400,8057187800,24000,24000,24000,24000,119
20250221,143300,8054331800,24000,24000,24050,24000,1090
20250221,143200,8028128750,24000,24000,24050,24000,861
20250221,143100,8007450450,24050,24000,24050,24000,398
20250221,143000,7997885050,24000,24000,24050,24000,572
20250221,142900,7984149400,24000,24000,24050,24000,764
20250221,142800,7965800850,24000,24000,24050,24000,278
20250221,142700,7959120200,24000,24000,24050,24000,543
20250221,142600,7946069400,24000,24000,24050,24000,184
20250221,142500,7941653300,24000,24050,24050,24000,5225
20250221,142400,7816057150,24100,24050,24100,24050,576
20250221,142300,7802203350,24050,24000,24100,24000,3609
20250221,142200,7715409900,24000,24000,24050,24000,571
20250221,142100,7701695950,24000,24000,24050,24000,1162
20250221,142000,7673762650,24000,24050,24050,24000,283
20250221,141900,7666970450,24000,24000,24050,24000,127
20250221,141800,7663921500,24000,24000,24050,24000,102
20250221,141700,7661473400,24000,24000,24000,24000,254
20250221,141600,7655377400,24000,24000,24050,24000,2265
20250221,141500,7600941350,24000,24000,24050,24000,1425
20250221,141400,7566716250,24000,24000,24050,24000,1442
20250221,141300,7532108150,24000,24000,24050,24000,379
20250221,141200,7523010800,24000,24000,24050,24000,994
20250221,141100,7499133850,24000,24000,24050,24000,2897
20250221,141000,7429595850,24000,24000,24050,24000,1063
20250221,140900,7404083750,24000,24000,24050,24000,514
20250221,140800,7391742350,24000,24000,24050,24000,642
20250221,140700,7376330700,24000,24000,24000,24000,698
20250221,140600,7359578700,24000,24000,24050,24000,440
20250221,140500,7349016500,24050,24050,24050,24000,572
20250221,140400,7335282550,24000,24000,24050,24000,264
20250221,140300,7328943850,24000,24000,24050,24000,316
20250221,140200,7321350500,24050,24000,24050,24000,709
20250221,140100,7304332100,24000,24000,24050,24000,406
20250221,140000,7294577950,24000,24000,24050,24000,597
20250221,135900,7280246050,24000,24000,24050,24000,419
20250221,135800,7270188300,24000,24000,24050,24000,813
20250221,135700,7250673400,24000,24000,24050,24000,395
20250221,135600,7241190900,24000,24000,24050,24000,520
20250221,135500,7228704800,24000,24050,24050,24000,1773
20250221,135400,7186088600,24000,24000,24050,24000,1049
20250221,135300,7160910000,24050,24050,24050,24000,758
20250221,135200,7142708100,24050,24000,24050,24000,1593
20250221,135100,7104471000,24000,24000,24050,24000,1346
20250221,135000,7072151300,24000,24000,24050,24000,1144
20250221,134900,7044681550,24000,24000,24050,24000,159
20250221,134800,7040862450,24000,24000,24050,24000,941
20250221,134700,7018268350,24000,24000,24050,24000,1386
20250221,134600,6985001350,24000,24000,24050,24000,857
20250221,134500,6964430200,24050,24000,24050,24000,647
20250221,134400,6948887700,24000,24000,24050,24000,225
20250221,134300,6943483250,24000,24050,24050,24000,632
20250221,134200,6928303400,24050,24000,24050,24000,406
20250221,134100,6918545800,24000,24050,24050,24000,1054
20250221,134000,6893219500,24000,24000,24050,24000,3605
20250221,133900,6806688700,24000,24000,24050,24000,342
20250221,133800,6798471100,24000,24000,24050,24000,2778
20250221,133700,6731750550,24000,24000,24050,24000,4589
20250221,133600,6621523400,24000,24000,24050,24000,1251
20250221,133500,6591462300,24000,24050,24100,24000,5031
20250221,133400,6470507800,24050,24050,24050,24050,1705
20250221,133300,6429502550,24050,24050,24100,24050,839
20250221,133200,6409323600,24050,24050,24100,24050,409
20250221,133100,6399486950,24050,24050,24100,24050,805
20250221,133000,6380126650,24100,24050,24100,24050,1195
20250221,132900,6351380450,24050,24050,24100,24050,813
20250221,132800,6331827300,24100,24050,24100,24050,501
20250221,132700,6319776300,24050,24050,24100,24050,703
20250221,132600,6302865250,24050,24050,24100,24050,634
20250221,132500,6287617350,24050,24050,24100,24050,475
20250221,132400,6276189800,24050,24050,24100,24050,977
20250221,132300,6252692850,24050,24050,24100,24050,244
20250221,132200,6246823650,24050,24100,24150,24050,2928
20250221,132100,6176286450,24100,24100,24150,24100,675
20250221,132000,6160013650,24100,24100,24150,24100,395
20250221,131900,6150494050,24100,24100,24150,24100,609
20250221,131800,6135813800,24100,24100,24150,24100,565
20250221,131700,6122192250,24100,24150,24150,24100,559
20250221,131600,6108718300,24100,24100,24150,24100,376
20250221,131500,6099654600,24100,24100,24150,24100,323
20250221,131400,6091870250,24100,24100,24150,24100,533
20250221,131300,6079024900,24100,24100,24150,24100,1255
20250221,131200,6048778500,24100,24100,24150,24100,694
20250221,131100,6032052950,24100,24100,24100,24100,2862
20250221,131000,5963078750,24100,24100,24150,24100,446
20250221,130900,5952329250,24100,24100,24150,24100,473
20250221,130800,5940929800,24100,24100,24150,24100,140
20250221,130700,5937554700,24100,24100,24150,24100,481
20250221,130600,5925962300,24100,24100,24150,24100,85
20250221,130500,5923913500,24150,24100,24150,24100,935
20250221,130400,5901378750,24100,24100,24150,24100,319
20250221,130300,5893690800,24100,24100,24150,24100,310
20250221,130200,5886219700,24100,24100,24150,24100,231
20250221,130100,5880651600,24100,24100,24150,24100,107
20250221,130000,5878072850,24100,24050,24100,24050,172
20250221,125900,5873928750,24050,24100,24150,24050,536
20250221,125800,5861013900,24050,24100,24100,24050,1471
20250221,125700,5825583300,24100,24100,24150,24100,355
20250221,125600,5817027700,24100,24100,24150,24050,2200
20250221,125500,5764011650,24050,24100,24100,24050,909
20250221,125400,5742143750,24050,24050,24100,24050,273
20250221,125300,5735570650,24050,24100,24100,24050,1482
20250221,125200,5699867000,24100,24050,24100,24050,2381
20250221,125100,5642541650,24050,24050,24100,24050,494
20250221,125000,5630657850,24050,24050,24100,24050,840
20250221,124900,5610450800,24100,24050,24100,24050,330
20250221,124800,5602509450,24050,24050,24100,24050,418
20250221,124700,5592449750,24050,24050,24100,24050,739
20250221,124600,5574660250,24050,24050,24100,24050,389
20250221,124500,5565295400,24050,24050,24100,24050,453
20250221,124400,5554394000,24050,24100,24100,24050,703
20250221,124300,5537486250,24050,24050,24100,24050,766
20250221,124200,5519049450,24100,24050,24100,24050,880
20250221,124100,5497872100,24050,24100,24100,24050,401
20250221,124000,5488215700,24100,24100,24100,24050,296
20250221,123900,5481087350,24100,24100,24150,24100,730
20250221,123800,5463493450,24100,24100,24150,24100,988
20250221,123700,5439679000,24100,24100,24150,24100,474
20250221,123600,5428255300,24100,24100,24150,24100,1589
20250221,123500,5389959450,24100,24100,24150,24100,422
20250221,123400,5379789100,24100,24150,24150,24100,1689
20250221,123300,5339082700,24100,24100,24150,24100,138
20250221,123200,5335755850,24100,24100,24150,24100,330
20250221,123100,5327802600,24100,24100,24150,24100,331
20250221,123000,5319824300,24100,24100,24150,24100,268
20250221,122900,5313359700,24100,24100,24100,24100,220
20250221,122800,5308057700,24100,24150,24150,24100,188
20250221,122700,5303524550,24100,24100,24150,24100,388
20250221,122600,5294170650,24100,24100,24150,24100,341
20250221,122500,5285948450,24100,24100,24150,24100,445
20250221,122400,5275222900,24100,24100,24100,24100,123
20250221,122300,5272258600,24100,24100,24150,24100,1095
20250221,122200,5245868900,24100,24100,24150,24100,140
20250221,122100,5242492550,24100,24100,24150,24100,919
20250221,122000,5220311350,24100,24150,24150,24100,162
20250221,121900,5216406100,24100,24100,24150,24100,178
20250221,121800,5212112950,24100,24100,24150,24100,1126
20250221,121700,5184976250,24100,24100,24150,24100,431
20250221,121600,5174587200,24100,24100,24150,24100,226
20250221,121500,5169136550,24100,24100,24100,24100,211
20250221,121400,5164051450,24100,24100,24150,24100,290
20250221,121300,5157062400,24100,24100,24150,24100,95
20250221,121200,5154771850,24100,24100,24100,24100,311
20250221,121100,5147276750,24100,24100,24150,24100,154
20250221,121000,5143565050,24100,24100,24150,24100,340
20250221,120900,5135370000,24100,24100,24150,24100,357
20250221,120800,5126764250,24100,24100,24150,24100,98
20250221,120700,5124402350,24150,24100,24150,24100,168
20250221,120600,5120351550,24100,24100,24150,24100,257
20250221,120500,5114157600,24100,24150,24150,24100,187
20250221,120400,5109647900,24100,24100,24150,24100,302
20250221,120300,5102368550,24100,24150,24150,24100,78
20250221,120200,5100488550,24100,24100,24150,24100,1084
20250221,120100,5074345050,24100,24100,24150,24100,1283
20250221,120000,5043376850,24100,24050,24100,24050,1774
20250221,115900,5000685950,24050,24050,24100,24050,274
20250221,115800,4994091500,24050,24100,24100,24050,899
20250221,115700,4972437700,24100,24100,24150,24100,241
20250221,115600,4966629550,24100,24050,24150,24050,325
20250221,115500,4958804150,24050,24100,24150,24050,1165
20250221,115400,4930741700,24100,24100,24150,24100,597
20250221,115300,4916353900,24100,24050,24150,24050,446
20250221,115200,4905604700,24050,24100,24100,24050,1197
20250221,115100,4876769100,24100,24050,24100,24050,1712
20250221,115000,4835518350,24050,24050,24100,24050,2978
20250221,114900,4763781250,24050,24050,24100,24050,5359
20250221,114800,4634670850,24100,24050,24100,24050,399
20250221,114700,4625062800,24050,24050,24100,24050,778
20250221,114600,4606340350,24050,24050,24100,24050,822
20250221,114500,4586537700,24050,24050,24100,24050,345
20250221,114400,4578231650,24050,24050,24100,24050,1855
20250221,114300,4533540650,24050,24050,24100,24050,293
20250221,114200,4526485400,24050,24050,24100,24050,836
20250221,114100,4506349450,24050,24100,24100,24050,14502
20250221,114000,4157068050,24150,24100,24150,24100,836
20250221,113900,4136903700,24100,24100,24150,24100,156
20250221,113800,4133143100,24100,24100,24150,24100,1769
20250221,113700,4090508300,24100,24150,24150,24100,342
20250221,113600,4082264050,24150,24150,24200,24100,1756
20250221,113500,4039895300,24150,24150,24150,24150,596
20250221,113400,4025501900,24150,24150,24200,24150,437
20250221,113300,4014944550,24150,24150,24200,24150,385
20250221,113200,4005641850,24150,24150,24200,24150,239
20250221,113100,3999865100,24150,24150,24200,24150,263
20250221,113000,3993506450,24150,24150,24200,24150,542
20250221,112900,3980410800,24150,24150,24150,24150,196
20250221,112800,3975677400,24150,24150,24200,24150,494
20250221,112700,3963744150,24150,24150,24200,24150,432
20250221,112600,3953309200,24150,24150,24200,24150,561
20250221,112500,3939758550,24150,24150,24200,24150,647
20250221,112400,3924128250,24150,24150,24200,24150,453
20250221,112300,3913184150,24150,24150,24200,24150,411
20250221,112200,3903254450,24150,24150,24200,24150,382
20250221,112100,3894028250,24150,24150,24200,24150,443
20250221,112000,3883329600,24150,24150,24150,24150,520
20250221,111900,3870771600,24150,24150,24200,24150,207
20250221,111800,3865771600,24150,24150,24150,24150,393
20250221,111700,3856280650,24150,24150,24200,24150,444
20250221,111600,3845558000,24150,24200,24200,24150,112
20250221,111500,3842852000,24150,24150,24200,24150,915
20250221,111400,3820719050,24150,24150,24200,24150,165
20250221,111300,3816734250,24150,24100,24150,24100,93
20250221,111200,3814491000,24100,24100,24150,24100,819
20250221,111100,3794715050,24100,24150,24150,24100,626
20250221,111000,3779604050,24150,24150,24150,24100,1744
20250221,110900,3737488400,24100,24150,24150,24100,4720
20250221,110800,3623502550,24150,24150,24200,24150,152
20250221,110700,3619831150,24150,24100,24200,24100,840
20250221,110600,3599545000,24100,24100,24150,24100,514
20250221,110500,3587137000,24150,24100,24150,24100,3657
20250221,110400,3498878550,24100,24100,24150,24100,532
20250221,110300,3486033750,24100,24100,24150,24100,354
20250221,110200,3477488950,24100,24150,24150,24100,486
20250221,110100,3465757900,24100,24100,24150,24100,2734
20250221,110000,3399842650,24100,24150,24150,24100,987
20250221,105900,3376010250,24100,24100,24150,24100,434
20250221,105800,3365540000,24150,24100,24150,24100,1196
20250221,105700,3336694600,24100,24150,24200,24100,13969
20250221,105600,2999450500,24150,24200,24200,24150,825
20250221,105500,2979504650,24200,24150,24200,24150,364
20250221,105400,2970703450,24150,24150,24200,24150,403
20250221,105300,2960962000,24150,24150,24200,24150,577
20250221,105200,2947014650,24150,24150,24200,24150,303
20250221,105100,2939688600,24150,24150,24200,24150,643
20250221,105000,2924147300,24150,24200,24200,24150,502
20250221,104900,2912012050,24200,24150,24200,24150,803
20250221,104800,2892586750,24150,24150,24200,24150,924
20250221,104700,2870245500,24150,24200,24250,24150,2056
20250221,104600,2820494150,24200,24200,24250,24200,295
20250221,104500,2813355100,24200,24200,24200,24150,952
20250221,104400,2790331850,24150,24150,24200,24150,2218
20250221,104300,2736667900,24200,24150,24200,24150,477
20250221,104200,2725130800,24150,24200,24200,24150,716
20250221,104100,2707816100,24150,24150,24200,24150,1746
20250221,104000,2665627900,24200,24200,24250,24150,1810
20250221,103900,2621838600,24250,24200,24250,24150,597
20250221,103800,2607396200,24150,24150,24200,24150,2639
20250221,103700,2543549600,24200,24200,24200,24150,1152
20250221,103600,2515699700,24150,24150,24200,24150,1338
20250221,103500,2483371000,24150,24150,24200,24150,585
20250221,103400,2469234100,24200,24150,24200,24150,738
20250221,103300,2451391400,24150,24200,24200,24150,277
20250221,103200,2444697550,24150,24150,24200,24150,721
20250221,103100,2427279450,24150,24200,24200,24150,695
20250221,103000,2410481300,24150,24150,24200,24150,925
20250221,102900,2388138550,24150,24150,24200,24150,93
20250221,102800,2385892550,24150,24150,24200,24150,881
20250221,102700,2364616150,24150,24150,24200,24150,2049
20250221,102600,2315132500,24150,24150,24200,24150,400
20250221,102500,2305459300,24150,24150,24200,24150,2783
20250221,102400,2238249750,24150,24150,24200,24150,146
20250221,102300,2234722650,24150,24200,24200,24150,227
20250221,102200,2229235250,24150,24200,24200,24150,866
20250221,102100,2208290150,24150,24150,24200,24150,497
20250221,102000,2196270800,24150,24200,24200,24150,681
20250221,101900,2179798450,24150,24250,24250,24150,12836
20250221,101800,1869093250,24250,24250,24300,24250,729
20250221,101700,1851414950,24250,24300,24300,24250,366
20250221,101600,1842536900,24300,24250,24300,24250,317
20250221,101500,1834848100,24250,24300,24300,24250,662
20250221,101400,1818776150,24250,24250,24250,24250,169
20250221,101300,1814677900,24250,24250,24250,24200,1499
20250221,101200,1778341750,24250,24200,24250,24200,4169
20250221,101100,1677275150,24200,24250,24250,24200,127
20250221,101000,1674201150,24250,24250,24250,24200,433
20250221,100900,1663711350,24200,24250,24250,24200,981
20250221,100800,1639949600,24200,24250,24300,24200,3435
20250221,100700,1556655550,24250,24250,24300,24250,2061
20250221,100600,1506665700,24250,24250,24300,24250,3608
20250221,100500,1419006950,24300,24350,24350,24250,184
20250221,100400,1414533750,24350,24250,24350,24250,613
20250221,100300,1399665250,24250,24250,24350,24250,79
20250221,100200,1397749000,24250,24300,24300,24250,563
20250221,100100,1384096150,24300,24350,24350,24250,231
20250221,100000,1378483000,24300,24300,24300,24250,1583
20250221,095900,1340016350,24300,24250,24300,24250,1308
20250221,095800,1308250400,24300,24300,24300,24250,3849
20250221,095700,1214730100,24300,24300,24300,24250,193
20250221,095600,1210040350,24300,24300,24300,24250,132
20250221,095500,1206833050,24300,24250,24300,24250,260
20250221,095400,1200520650,24250,24250,24300,24250,432
20250221,095300,1190036350,24250,24300,24300,24250,398
20250221,095200,1180381350,24300,24250,24300,24250,179
20250221,095100,1176035100,24300,24300,24300,24250,566
20250221,095000,1162295800,24250,24300,24300,24250,2475
20250221,094900,1102194000,24300,24250,24300,24250,446
20250221,094800,1091357500,24250,24250,24300,24250,1340
20250221,094700,1058851050,24300,24250,24300,24250,542
20250221,094600,1045699750,24300,24300,24300,24250,237
20250221,094500,1039946200,24250,24250,24300,24250,155
20250221,094400,1036186100,24300,24300,24300,24250,389
20250221,094300,1026746150,24300,24200,24300,24200,858
20250221,094200,1005939650,24250,24250,24250,24200,314
20250221,094100,998326550,24250,24250,24300,24200,1921
20250221,094000,951741850,24250,24200,24250,24200,302
20250221,093900,944431950,24250,24250,24250,24200,457
20250221,093800,933369600,24250,24250,24250,24200,230
20250221,093700,927797850,24250,24250,24300,24200,5873
20250221,093600,785404200,24250,24300,24300,24250,551
20250221,093500,772032100,24250,24300,24300,24250,183
20250221,093400,767593900,24250,24250,24300,24250,1158
20250221,093300,739507450,24250,24300,24300,24250,185
20250221,093200,735020050,24300,24350,24350,24250,105
20250221,093100,732469800,24250,24300,24350,24250,587
20250221,093000,718205550,24350,24250,24350,24250,24
20250221,092900,717622600,24250,24250,24300,24200,3074
20250221,092800,642958600,24250,24300,24300,24250,991
20250221,092700,618924300,24250,24300,24300,24250,179
20250221,092600,614583500,24300,24300,24300,24250,528
20250221,092500,601776050,24250,24300,24300,24250,561
20250221,092400,588156250,24250,24250,24300,24250,438
20250221,092300,577534700,24250,24250,24300,24250,122
20250221,092200,574574400,24250,24250,24300,24250,340
20250221,092100,566319350,24300,24300,24350,24200,7701
20250221,092000,379578550,24300,24350,24350,24300,799
20250221,091900,360162700,24300,24300,24350,24300,990
20250221,091800,336105600,24350,24350,24350,24300,373
20250221,091700,327036850,24300,24300,24350,24300,318
20250221,091600,319307150,24300,24350,24350,24300,723
20250221,091500,301706150,24350,24350,24350,24300,274
20250221,091400,295034400,24350,24350,24400,24300,1400
20250221,091300,260954650,24400,24400,24400,24350,1826
20250221,091200,216478150,24350,24400,24400,24350,111
20250221,091100,213772300,24400,24400,24400,24350,548
20250221,091000,200420150,24350,24400,24400,24350,188
20250221,090900,195833250,24350,24350,24400,24350,236
20250221,090800,190077550,24350,24400,24400,24300,511
20250221,090700,177630300,24400,24300,24400,24250,3116
20250221,090600,101821650,24300,24300,24300,24250,149
20250221,090500,98203800,24250,24250,24300,24250,122
20250221,090400,95241350,24300,24300,24300,24250,237
20250221,090300,89482900,24300,24300,24350,24250,1008
20250221,090200,64998450,24300,24300,24350,24300,624
20250221,090100,49835200,24300,24300,24300,24300,641
20250221,090000,34258900,24300,24350,24400,24300,1407
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183400 10798898050 24000 24000 24000 24000 52750
3 20250221 183300 10798898050 24000 24000 24000 24000 0
4 20250221 183200 10798898050 24000 24000 24000 24000 0
5 20250221 183100 10798898050 24000 24000 24000 24000 0
6 20250221 183000 10798898050 24000 24000 24000 24000 0
7 20250221 182900 10798898050 24000 24000 24000 24000 0
8 20250221 182800 10798898050 24000 24000 24000 24000 0
9 20250221 182700 10798898050 24000 24000 24000 24000 0
10 20250221 182600 10798898050 24000 24000 24000 24000 0
11 20250221 182500 10798898050 24000 24000 24000 24000 0
12 20250221 182400 10798898050 24000 24000 24000 24000 0
13 20250221 182300 10798898050 24000 24000 24000 24000 0
14 20250221 182200 10798898050 24000 24000 24000 24000 0
15 20250221 182100 10798898050 24000 24000 24000 24000 0
16 20250221 182000 10798898050 24000 24000 24000 24000 0
17 20250221 181900 10798898050 24000 24000 24000 24000 0
18 20250221 181800 10798898050 24000 24000 24000 24000 0
19 20250221 181700 10798898050 24000 24000 24000 24000 0
20 20250221 181600 10798898050 24000 24000 24000 24000 0
21 20250221 181500 10798898050 24000 24000 24000 24000 0
22 20250221 181400 10798898050 24000 24000 24000 24000 0
23 20250221 181300 10798898050 24000 24000 24000 24000 0
24 20250221 181200 10798898050 24000 24000 24000 24000 0
25 20250221 181100 10798898050 24000 24000 24000 24000 0
26 20250221 181000 10798898050 24000 24000 24000 24000 0
27 20250221 180900 10798898050 24000 24000 24000 24000 0
28 20250221 180800 10798898050 24000 24000 24000 24000 0
29 20250221 180700 10798898050 24000 24000 24000 24000 0
30 20250221 180600 10798898050 24000 24000 24000 24000 0
31 20250221 180500 10798898050 24000 24000 24000 24000 0
32 20250221 180400 10798898050 24000 24000 24000 24000 52750
33 20250221 180300 10798898050 24000 24000 24000 24000 0
34 20250221 180200 10798898050 24000 24000 24000 24000 0
35 20250221 180100 10798898050 24000 24000 24000 24000 0
36 20250221 180000 10798898050 24000 24000 24000 24000 0
37 20250221 175900 10798898050 24000 24000 24000 24000 0
38 20250221 175800 10798898050 24000 24000 24000 24000 0
39 20250221 175700 10798898050 24000 24000 24000 24000 0
40 20250221 175600 10798898050 24000 24000 24000 24000 0
41 20250221 175500 10798898050 24000 24000 24000 24000 0
42 20250221 175400 10798898050 24000 24000 24000 24000 0
43 20250221 175300 10798898050 24000 24000 24000 24000 0
44 20250221 175200 10798898050 24000 24000 24000 24000 0
45 20250221 175100 10798898050 24000 24000 24000 24000 0
46 20250221 175000 10798898050 24000 24000 24000 24000 0
47 20250221 174900 10798898050 24000 24000 24000 24000 0
48 20250221 174800 10798898050 24000 24000 24000 24000 0
49 20250221 174700 10798898050 24000 24000 24000 24000 0
50 20250221 174600 10798898050 24000 24000 24000 24000 0
51 20250221 174500 10798898050 24000 24000 24000 24000 0
52 20250221 174400 10798898050 24000 24000 24000 24000 0
53 20250221 174300 10798898050 24000 24000 24000 24000 0
54 20250221 174200 10798898050 24000 24000 24000 24000 0
55 20250221 174100 10798898050 24000 24000 24000 24000 0
56 20250221 174000 10798898050 24000 24000 24000 24000 0
57 20250221 173900 10798898050 24000 24000 24000 24000 0
58 20250221 173800 10798898050 24000 24000 24000 24000 0
59 20250221 173700 10798898050 24000 24000 24000 24000 0
60 20250221 173600 10798898050 24000 24000 24000 24000 0
61 20250221 173500 10798898050 24000 24000 24000 24000 0
62 20250221 173400 10798898050 24000 24000 24000 24000 52750
63 20250221 173300 10798898050 24000 24000 24000 24000 0
64 20250221 173200 10798898050 24000 24000 24000 24000 0
65 20250221 173100 10798898050 24000 24000 24000 24000 0
66 20250221 173000 10798898050 24000 24000 24000 24000 0
67 20250221 172900 10798898050 24000 24000 24000 24000 0
68 20250221 172800 10798898050 24000 24000 24000 24000 0
69 20250221 172700 10798898050 24000 24000 24000 24000 0
70 20250221 172600 10798898050 24000 24000 24000 24000 0
71 20250221 172500 10798898050 24000 24000 24000 24000 0
72 20250221 172400 10798898050 24000 24000 24000 24000 0
73 20250221 172300 10798898050 24000 24000 24000 24000 0
74 20250221 172200 10798898050 24000 24000 24000 24000 0
75 20250221 172100 10798898050 24000 24000 24000 24000 0
76 20250221 172000 10798898050 24000 24000 24000 24000 0
77 20250221 171900 10798898050 24000 24000 24000 24000 0
78 20250221 171800 10798898050 24000 24000 24000 24000 0
79 20250221 171700 10798898050 24000 24000 24000 24000 0
80 20250221 171600 10798898050 24000 24000 24000 24000 0
81 20250221 171500 10798898050 24000 24000 24000 24000 0
82 20250221 171400 10798898050 24000 24000 24000 24000 0
83 20250221 171300 10798898050 24000 24000 24000 24000 0
84 20250221 171200 10798898050 24000 24000 24000 24000 0
85 20250221 171100 10798898050 24000 24000 24000 24000 0
86 20250221 171000 10798898050 24000 24000 24000 24000 0
87 20250221 170900 10798898050 24000 24000 24000 24000 0
88 20250221 170800 10798898050 24000 24000 24000 24000 0
89 20250221 170700 10798898050 24000 24000 24000 24000 0
90 20250221 170600 10798898050 24000 24000 24000 24000 0
91 20250221 170500 10798898050 24000 24000 24000 24000 0
92 20250221 170400 10798898050 24000 24000 24000 24000 52750
93 20250221 170300 10798898050 24000 24000 24000 24000 0
94 20250221 170200 10798898050 24000 24000 24000 24000 0
95 20250221 170100 10798898050 24000 24000 24000 24000 0
96 20250221 170000 10798898050 24000 24000 24000 24000 0
97 20250221 165900 10798898050 24000 24000 24000 24000 0
98 20250221 165800 10798898050 24000 24000 24000 24000 0
99 20250221 165700 10798898050 24000 24000 24000 24000 0
100 20250221 165600 10798898050 24000 24000 24000 24000 0
101 20250221 165500 10798898050 24000 24000 24000 24000 0
102 20250221 165400 10798898050 24000 24000 24000 24000 0
103 20250221 165300 10798898050 24000 24000 24000 24000 0
104 20250221 165200 10798898050 24000 24000 24000 24000 0
105 20250221 165100 10798898050 24000 24000 24000 24000 0
106 20250221 165000 10798898050 24000 24000 24000 24000 0
107 20250221 164900 10798898050 24000 24000 24000 24000 0
108 20250221 164800 10798898050 24000 24000 24000 24000 0
109 20250221 164700 10798898050 24000 24000 24000 24000 0
110 20250221 164600 10798898050 24000 24000 24000 24000 0
111 20250221 164500 10798898050 24000 24000 24000 24000 0
112 20250221 164400 10798898050 24000 24000 24000 24000 0
113 20250221 164300 10798898050 24000 24000 24000 24000 0
114 20250221 164200 10798898050 24000 24000 24000 24000 0
115 20250221 164100 10798898050 24000 24000 24000 24000 0
116 20250221 164000 10798898050 24000 24000 24000 24000 0
117 20250221 163900 10798898050 24000 24000 24000 24000 0
118 20250221 163800 10798898050 24000 24000 24000 24000 0
119 20250221 163700 10798898050 24000 24000 24000 24000 0
120 20250221 163600 10798898050 24000 24000 24000 24000 0
121 20250221 163500 10798898050 24000 24000 24000 24000 0
122 20250221 163400 10798898050 24000 24000 24000 24000 52750
123 20250221 163300 10798898050 24000 24000 24000 24000 0
124 20250221 163200 10798898050 24000 24000 24000 24000 0
125 20250221 163100 10798898050 24000 24000 24000 24000 0
126 20250221 163000 10798898050 24000 24000 24000 24000 0
127 20250221 162900 10798898050 24000 24000 24000 24000 0
128 20250221 162800 10798898050 24000 24000 24000 24000 0
129 20250221 162700 10798898050 24000 24000 24000 24000 0
130 20250221 162600 10798898050 24000 24000 24000 24000 0
131 20250221 162500 10798898050 24000 24000 24000 24000 0
132 20250221 162400 10798898050 24000 24000 24000 24000 0
133 20250221 162300 10798898050 24000 24000 24000 24000 0
134 20250221 162200 10798898050 24000 24000 24000 24000 0
135 20250221 162100 10798898050 24000 24000 24000 24000 0
136 20250221 162000 10798898050 24000 24000 24000 24000 0
137 20250221 161900 10798898050 24000 24000 24000 24000 0
138 20250221 161800 10798898050 24000 24000 24000 24000 0
139 20250221 161700 10798898050 24000 24000 24000 24000 0
140 20250221 161600 10798898050 24000 24000 24000 24000 0
141 20250221 161500 10798898050 24000 24000 24000 24000 0
142 20250221 161400 10798898050 24000 24000 24000 24000 0
143 20250221 161300 10798898050 24000 24000 24000 24000 0
144 20250221 161200 10798898050 24000 24000 24000 24000 0
145 20250221 161100 10798898050 24000 24000 24000 24000 0
146 20250221 161000 10798898050 24000 24000 24000 24000 0
147 20250221 160900 10798898050 24000 24000 24000 24000 0
148 20250221 160800 10798898050 24000 24000 24000 24000 0
149 20250221 160700 10798898050 24000 24000 24000 24000 0
150 20250221 160600 10798898050 24000 24000 24000 24000 0
151 20250221 160500 10798898050 24000 24000 24000 24000 0
152 20250221 160400 10798898050 24000 24000 24000 24000 52750
153 20250221 160300 10798898050 24000 24000 24000 24000 0
154 20250221 160200 10798898050 24000 24000 24000 24000 0
155 20250221 160100 10798898050 24000 24000 24000 24000 0
156 20250221 160000 10798898050 24000 24000 24000 24000 0
157 20250221 155900 10798898050 24000 24000 24000 24000 0
158 20250221 155800 10798898050 24000 24000 24000 24000 0
159 20250221 155700 10798898050 24000 24000 24000 24000 0
160 20250221 155600 10798898050 24000 24000 24000 24000 0
161 20250221 155500 10798898050 24000 24000 24000 24000 0
162 20250221 155400 10798898050 24000 24000 24000 24000 0
163 20250221 155300 10798898050 24000 24000 24000 24000 0
164 20250221 155200 10798898050 24000 24000 24000 24000 0
165 20250221 155100 10798898050 24000 24000 24000 24000 0
166 20250221 155000 10798898050 24000 24000 24000 24000 0
167 20250221 154900 10798898050 24000 24000 24000 24000 0
168 20250221 154800 10798898050 24000 24000 24000 24000 0
169 20250221 154700 10798898050 24000 24000 24000 24000 0
170 20250221 154600 10798898050 24000 24000 24000 24000 0
171 20250221 154500 10798898050 24000 24000 24000 24000 0
172 20250221 154400 10798898050 24000 24000 24000 24000 0
173 20250221 154300 10798898050 24000 24000 24000 24000 0
174 20250221 154200 10798898050 24000 24000 24000 24000 0
175 20250221 154100 10798898050 24000 24000 24000 24000 0
176 20250221 154000 10798898050 24000 24000 24000 24000 0
177 20250221 153900 10798898050 24000 24000 24000 24000 0
178 20250221 153800 10798898050 24000 24000 24000 24000 0
179 20250221 153700 10798898050 24000 24000 24000 24000 0
180 20250221 153600 10798898050 24000 24000 24000 24000 0
181 20250221 153500 10798898050 24000 24000 24000 24000 0
182 20250221 153400 10798898050 24000 24000 24000 24000 52750
183 20250221 153300 10798898050 24000 24000 24000 24000 0
184 20250221 153200 10798898050 24000 24000 24000 24000 0
185 20250221 153100 10798898050 24000 24000 24000 24000 0
186 20250221 153000 10798898050 24000 24000 24000 24000 52750
187 20250221 152900 9532898050 24000 24000 24000 24000 0
188 20250221 152800 9532898050 24000 24000 24000 24000 0
189 20250221 152700 9532898050 24000 24000 24000 24000 0
190 20250221 152600 9532898050 24000 24000 24000 24000 0
191 20250221 152500 9532898050 24000 24000 24000 24000 0
192 20250221 152400 9532898050 24000 24000 24000 24000 0
193 20250221 152300 9532898050 24000 24000 24000 24000 0
194 20250221 152200 9532898050 24000 24000 24000 24000 0
195 20250221 152100 9532898050 24000 24000 24000 24000 0
196 20250221 152000 9532898050 24000 24000 24000 24000 0
197 20250221 151900 9532898050 24000 24000 24050 24000 3960
198 20250221 151800 9437797750 24000 24000 24050 24000 5641
199 20250221 151700 9302398200 24000 24000 24050 24000 681
200 20250221 151600 9286035950 24050 24000 24050 24000 698
201 20250221 151500 9269262350 24000 24000 24050 24000 1025
202 20250221 151400 9244649450 24000 24000 24050 24000 697
203 20250221 151300 9227914050 24000 24000 24050 24000 890
204 20250221 151200 9206541150 24000 24000 24050 24000 95
205 20250221 151100 9204260000 24000 24000 24050 24000 4352
206 20250221 151000 9099809700 24000 24000 24050 24000 588
207 20250221 150900 9085678400 24000 24050 24100 24000 6998
208 20250221 150800 8917160600 24000 24050 24100 24000 9391
209 20250221 150700 8691354950 24050 24050 24100 24050 801
210 20250221 150600 8672090850 24050 24050 24100 24050 813
211 20250221 150500 8652538150 24050 24100 24100 24050 599
212 20250221 150400 8638128750 24050 24050 24100 24050 1130
213 20250221 150300 8610951900 24100 24050 24100 24050 1483
214 20250221 150200 8575278600 24050 24050 24100 24050 1567
215 20250221 150100 8537590250 24050 24100 24100 24050 272
216 20250221 150000 8531043200 24100 24050 24100 24050 503
217 20250221 145900 8518943450 24050 24050 24100 24050 250
218 20250221 145800 8512927750 24050 24050 24100 24050 698
219 20250221 145700 8496138200 24050 24100 24100 24050 289
220 20250221 145600 8489187050 24050 24050 24100 24050 937
221 20250221 145500 8466648050 24050 24050 24100 24050 588
222 20250221 145400 8452504650 24050 24050 24100 24050 687
223 20250221 145300 8435976300 24050 24050 24100 24050 360
224 20250221 145200 8427316750 24050 24050 24100 24050 525
225 20250221 145100 8414679550 24100 24050 24100 24050 333
226 20250221 145000 8406668650 24050 24050 24100 24050 465
227 20250221 144900 8395484750 24050 24100 24100 24050 310
228 20250221 144800 8388018600 24100 24050 24100 24050 4502
229 20250221 144700 8279580000 24100 24050 24100 24050 161
230 20250221 144600 8275705800 24050 24050 24050 24050 322
231 20250221 144500 8267961700 24100 24050 24100 24050 514
232 20250221 144400 8255598900 24050 24050 24100 24050 177
233 20250221 144300 8251339950 24050 24050 24100 24050 332
234 20250221 144200 8243354800 24050 24100 24100 24050 92
235 20250221 144100 8241141150 24050 24050 24100 24050 309
236 20250221 144000 8233709650 24050 24050 24100 24050 563
237 20250221 143900 8220169450 24050 24100 24100 24000 102
238 20250221 143800 8217716050 24000 24050 24050 24000 2734
239 20250221 143700 8152010400 24050 24050 24100 24050 417
240 20250221 143600 8141972900 24050 24000 24050 24000 3105
241 20250221 143500 8067316600 24000 24000 24050 24000 422
242 20250221 143400 8057187800 24000 24000 24000 24000 119
243 20250221 143300 8054331800 24000 24000 24050 24000 1090
244 20250221 143200 8028128750 24000 24000 24050 24000 861
245 20250221 143100 8007450450 24050 24000 24050 24000 398
246 20250221 143000 7997885050 24000 24000 24050 24000 572
247 20250221 142900 7984149400 24000 24000 24050 24000 764
248 20250221 142800 7965800850 24000 24000 24050 24000 278
249 20250221 142700 7959120200 24000 24000 24050 24000 543
250 20250221 142600 7946069400 24000 24000 24050 24000 184
251 20250221 142500 7941653300 24000 24050 24050 24000 5225
252 20250221 142400 7816057150 24100 24050 24100 24050 576
253 20250221 142300 7802203350 24050 24000 24100 24000 3609
254 20250221 142200 7715409900 24000 24000 24050 24000 571
255 20250221 142100 7701695950 24000 24000 24050 24000 1162
256 20250221 142000 7673762650 24000 24050 24050 24000 283
257 20250221 141900 7666970450 24000 24000 24050 24000 127
258 20250221 141800 7663921500 24000 24000 24050 24000 102
259 20250221 141700 7661473400 24000 24000 24000 24000 254
260 20250221 141600 7655377400 24000 24000 24050 24000 2265
261 20250221 141500 7600941350 24000 24000 24050 24000 1425
262 20250221 141400 7566716250 24000 24000 24050 24000 1442
263 20250221 141300 7532108150 24000 24000 24050 24000 379
264 20250221 141200 7523010800 24000 24000 24050 24000 994
265 20250221 141100 7499133850 24000 24000 24050 24000 2897
266 20250221 141000 7429595850 24000 24000 24050 24000 1063
267 20250221 140900 7404083750 24000 24000 24050 24000 514
268 20250221 140800 7391742350 24000 24000 24050 24000 642
269 20250221 140700 7376330700 24000 24000 24000 24000 698
270 20250221 140600 7359578700 24000 24000 24050 24000 440
271 20250221 140500 7349016500 24050 24050 24050 24000 572
272 20250221 140400 7335282550 24000 24000 24050 24000 264
273 20250221 140300 7328943850 24000 24000 24050 24000 316
274 20250221 140200 7321350500 24050 24000 24050 24000 709
275 20250221 140100 7304332100 24000 24000 24050 24000 406
276 20250221 140000 7294577950 24000 24000 24050 24000 597
277 20250221 135900 7280246050 24000 24000 24050 24000 419
278 20250221 135800 7270188300 24000 24000 24050 24000 813
279 20250221 135700 7250673400 24000 24000 24050 24000 395
280 20250221 135600 7241190900 24000 24000 24050 24000 520
281 20250221 135500 7228704800 24000 24050 24050 24000 1773
282 20250221 135400 7186088600 24000 24000 24050 24000 1049
283 20250221 135300 7160910000 24050 24050 24050 24000 758
284 20250221 135200 7142708100 24050 24000 24050 24000 1593
285 20250221 135100 7104471000 24000 24000 24050 24000 1346
286 20250221 135000 7072151300 24000 24000 24050 24000 1144
287 20250221 134900 7044681550 24000 24000 24050 24000 159
288 20250221 134800 7040862450 24000 24000 24050 24000 941
289 20250221 134700 7018268350 24000 24000 24050 24000 1386
290 20250221 134600 6985001350 24000 24000 24050 24000 857
291 20250221 134500 6964430200 24050 24000 24050 24000 647
292 20250221 134400 6948887700 24000 24000 24050 24000 225
293 20250221 134300 6943483250 24000 24050 24050 24000 632
294 20250221 134200 6928303400 24050 24000 24050 24000 406
295 20250221 134100 6918545800 24000 24050 24050 24000 1054
296 20250221 134000 6893219500 24000 24000 24050 24000 3605
297 20250221 133900 6806688700 24000 24000 24050 24000 342
298 20250221 133800 6798471100 24000 24000 24050 24000 2778
299 20250221 133700 6731750550 24000 24000 24050 24000 4589
300 20250221 133600 6621523400 24000 24000 24050 24000 1251
301 20250221 133500 6591462300 24000 24050 24100 24000 5031
302 20250221 133400 6470507800 24050 24050 24050 24050 1705
303 20250221 133300 6429502550 24050 24050 24100 24050 839
304 20250221 133200 6409323600 24050 24050 24100 24050 409
305 20250221 133100 6399486950 24050 24050 24100 24050 805
306 20250221 133000 6380126650 24100 24050 24100 24050 1195
307 20250221 132900 6351380450 24050 24050 24100 24050 813
308 20250221 132800 6331827300 24100 24050 24100 24050 501
309 20250221 132700 6319776300 24050 24050 24100 24050 703
310 20250221 132600 6302865250 24050 24050 24100 24050 634
311 20250221 132500 6287617350 24050 24050 24100 24050 475
312 20250221 132400 6276189800 24050 24050 24100 24050 977
313 20250221 132300 6252692850 24050 24050 24100 24050 244
314 20250221 132200 6246823650 24050 24100 24150 24050 2928
315 20250221 132100 6176286450 24100 24100 24150 24100 675
316 20250221 132000 6160013650 24100 24100 24150 24100 395
317 20250221 131900 6150494050 24100 24100 24150 24100 609
318 20250221 131800 6135813800 24100 24100 24150 24100 565
319 20250221 131700 6122192250 24100 24150 24150 24100 559
320 20250221 131600 6108718300 24100 24100 24150 24100 376
321 20250221 131500 6099654600 24100 24100 24150 24100 323
322 20250221 131400 6091870250 24100 24100 24150 24100 533
323 20250221 131300 6079024900 24100 24100 24150 24100 1255
324 20250221 131200 6048778500 24100 24100 24150 24100 694
325 20250221 131100 6032052950 24100 24100 24100 24100 2862
326 20250221 131000 5963078750 24100 24100 24150 24100 446
327 20250221 130900 5952329250 24100 24100 24150 24100 473
328 20250221 130800 5940929800 24100 24100 24150 24100 140
329 20250221 130700 5937554700 24100 24100 24150 24100 481
330 20250221 130600 5925962300 24100 24100 24150 24100 85
331 20250221 130500 5923913500 24150 24100 24150 24100 935
332 20250221 130400 5901378750 24100 24100 24150 24100 319
333 20250221 130300 5893690800 24100 24100 24150 24100 310
334 20250221 130200 5886219700 24100 24100 24150 24100 231
335 20250221 130100 5880651600 24100 24100 24150 24100 107
336 20250221 130000 5878072850 24100 24050 24100 24050 172
337 20250221 125900 5873928750 24050 24100 24150 24050 536
338 20250221 125800 5861013900 24050 24100 24100 24050 1471
339 20250221 125700 5825583300 24100 24100 24150 24100 355
340 20250221 125600 5817027700 24100 24100 24150 24050 2200
341 20250221 125500 5764011650 24050 24100 24100 24050 909
342 20250221 125400 5742143750 24050 24050 24100 24050 273
343 20250221 125300 5735570650 24050 24100 24100 24050 1482
344 20250221 125200 5699867000 24100 24050 24100 24050 2381
345 20250221 125100 5642541650 24050 24050 24100 24050 494
346 20250221 125000 5630657850 24050 24050 24100 24050 840
347 20250221 124900 5610450800 24100 24050 24100 24050 330
348 20250221 124800 5602509450 24050 24050 24100 24050 418
349 20250221 124700 5592449750 24050 24050 24100 24050 739
350 20250221 124600 5574660250 24050 24050 24100 24050 389
351 20250221 124500 5565295400 24050 24050 24100 24050 453
352 20250221 124400 5554394000 24050 24100 24100 24050 703
353 20250221 124300 5537486250 24050 24050 24100 24050 766
354 20250221 124200 5519049450 24100 24050 24100 24050 880
355 20250221 124100 5497872100 24050 24100 24100 24050 401
356 20250221 124000 5488215700 24100 24100 24100 24050 296
357 20250221 123900 5481087350 24100 24100 24150 24100 730
358 20250221 123800 5463493450 24100 24100 24150 24100 988
359 20250221 123700 5439679000 24100 24100 24150 24100 474
360 20250221 123600 5428255300 24100 24100 24150 24100 1589
361 20250221 123500 5389959450 24100 24100 24150 24100 422
362 20250221 123400 5379789100 24100 24150 24150 24100 1689
363 20250221 123300 5339082700 24100 24100 24150 24100 138
364 20250221 123200 5335755850 24100 24100 24150 24100 330
365 20250221 123100 5327802600 24100 24100 24150 24100 331
366 20250221 123000 5319824300 24100 24100 24150 24100 268
367 20250221 122900 5313359700 24100 24100 24100 24100 220
368 20250221 122800 5308057700 24100 24150 24150 24100 188
369 20250221 122700 5303524550 24100 24100 24150 24100 388
370 20250221 122600 5294170650 24100 24100 24150 24100 341
371 20250221 122500 5285948450 24100 24100 24150 24100 445
372 20250221 122400 5275222900 24100 24100 24100 24100 123
373 20250221 122300 5272258600 24100 24100 24150 24100 1095
374 20250221 122200 5245868900 24100 24100 24150 24100 140
375 20250221 122100 5242492550 24100 24100 24150 24100 919
376 20250221 122000 5220311350 24100 24150 24150 24100 162
377 20250221 121900 5216406100 24100 24100 24150 24100 178
378 20250221 121800 5212112950 24100 24100 24150 24100 1126
379 20250221 121700 5184976250 24100 24100 24150 24100 431
380 20250221 121600 5174587200 24100 24100 24150 24100 226
381 20250221 121500 5169136550 24100 24100 24100 24100 211
382 20250221 121400 5164051450 24100 24100 24150 24100 290
383 20250221 121300 5157062400 24100 24100 24150 24100 95
384 20250221 121200 5154771850 24100 24100 24100 24100 311
385 20250221 121100 5147276750 24100 24100 24150 24100 154
386 20250221 121000 5143565050 24100 24100 24150 24100 340
387 20250221 120900 5135370000 24100 24100 24150 24100 357
388 20250221 120800 5126764250 24100 24100 24150 24100 98
389 20250221 120700 5124402350 24150 24100 24150 24100 168
390 20250221 120600 5120351550 24100 24100 24150 24100 257
391 20250221 120500 5114157600 24100 24150 24150 24100 187
392 20250221 120400 5109647900 24100 24100 24150 24100 302
393 20250221 120300 5102368550 24100 24150 24150 24100 78
394 20250221 120200 5100488550 24100 24100 24150 24100 1084
395 20250221 120100 5074345050 24100 24100 24150 24100 1283
396 20250221 120000 5043376850 24100 24050 24100 24050 1774
397 20250221 115900 5000685950 24050 24050 24100 24050 274
398 20250221 115800 4994091500 24050 24100 24100 24050 899
399 20250221 115700 4972437700 24100 24100 24150 24100 241
400 20250221 115600 4966629550 24100 24050 24150 24050 325
401 20250221 115500 4958804150 24050 24100 24150 24050 1165
402 20250221 115400 4930741700 24100 24100 24150 24100 597
403 20250221 115300 4916353900 24100 24050 24150 24050 446
404 20250221 115200 4905604700 24050 24100 24100 24050 1197
405 20250221 115100 4876769100 24100 24050 24100 24050 1712
406 20250221 115000 4835518350 24050 24050 24100 24050 2978
407 20250221 114900 4763781250 24050 24050 24100 24050 5359
408 20250221 114800 4634670850 24100 24050 24100 24050 399
409 20250221 114700 4625062800 24050 24050 24100 24050 778
410 20250221 114600 4606340350 24050 24050 24100 24050 822
411 20250221 114500 4586537700 24050 24050 24100 24050 345
412 20250221 114400 4578231650 24050 24050 24100 24050 1855
413 20250221 114300 4533540650 24050 24050 24100 24050 293
414 20250221 114200 4526485400 24050 24050 24100 24050 836
415 20250221 114100 4506349450 24050 24100 24100 24050 14502
416 20250221 114000 4157068050 24150 24100 24150 24100 836
417 20250221 113900 4136903700 24100 24100 24150 24100 156
418 20250221 113800 4133143100 24100 24100 24150 24100 1769
419 20250221 113700 4090508300 24100 24150 24150 24100 342
420 20250221 113600 4082264050 24150 24150 24200 24100 1756
421 20250221 113500 4039895300 24150 24150 24150 24150 596
422 20250221 113400 4025501900 24150 24150 24200 24150 437
423 20250221 113300 4014944550 24150 24150 24200 24150 385
424 20250221 113200 4005641850 24150 24150 24200 24150 239
425 20250221 113100 3999865100 24150 24150 24200 24150 263
426 20250221 113000 3993506450 24150 24150 24200 24150 542
427 20250221 112900 3980410800 24150 24150 24150 24150 196
428 20250221 112800 3975677400 24150 24150 24200 24150 494
429 20250221 112700 3963744150 24150 24150 24200 24150 432
430 20250221 112600 3953309200 24150 24150 24200 24150 561
431 20250221 112500 3939758550 24150 24150 24200 24150 647
432 20250221 112400 3924128250 24150 24150 24200 24150 453
433 20250221 112300 3913184150 24150 24150 24200 24150 411
434 20250221 112200 3903254450 24150 24150 24200 24150 382
435 20250221 112100 3894028250 24150 24150 24200 24150 443
436 20250221 112000 3883329600 24150 24150 24150 24150 520
437 20250221 111900 3870771600 24150 24150 24200 24150 207
438 20250221 111800 3865771600 24150 24150 24150 24150 393
439 20250221 111700 3856280650 24150 24150 24200 24150 444
440 20250221 111600 3845558000 24150 24200 24200 24150 112
441 20250221 111500 3842852000 24150 24150 24200 24150 915
442 20250221 111400 3820719050 24150 24150 24200 24150 165
443 20250221 111300 3816734250 24150 24100 24150 24100 93
444 20250221 111200 3814491000 24100 24100 24150 24100 819
445 20250221 111100 3794715050 24100 24150 24150 24100 626
446 20250221 111000 3779604050 24150 24150 24150 24100 1744
447 20250221 110900 3737488400 24100 24150 24150 24100 4720
448 20250221 110800 3623502550 24150 24150 24200 24150 152
449 20250221 110700 3619831150 24150 24100 24200 24100 840
450 20250221 110600 3599545000 24100 24100 24150 24100 514
451 20250221 110500 3587137000 24150 24100 24150 24100 3657
452 20250221 110400 3498878550 24100 24100 24150 24100 532
453 20250221 110300 3486033750 24100 24100 24150 24100 354
454 20250221 110200 3477488950 24100 24150 24150 24100 486
455 20250221 110100 3465757900 24100 24100 24150 24100 2734
456 20250221 110000 3399842650 24100 24150 24150 24100 987
457 20250221 105900 3376010250 24100 24100 24150 24100 434
458 20250221 105800 3365540000 24150 24100 24150 24100 1196
459 20250221 105700 3336694600 24100 24150 24200 24100 13969
460 20250221 105600 2999450500 24150 24200 24200 24150 825
461 20250221 105500 2979504650 24200 24150 24200 24150 364
462 20250221 105400 2970703450 24150 24150 24200 24150 403
463 20250221 105300 2960962000 24150 24150 24200 24150 577
464 20250221 105200 2947014650 24150 24150 24200 24150 303
465 20250221 105100 2939688600 24150 24150 24200 24150 643
466 20250221 105000 2924147300 24150 24200 24200 24150 502
467 20250221 104900 2912012050 24200 24150 24200 24150 803
468 20250221 104800 2892586750 24150 24150 24200 24150 924
469 20250221 104700 2870245500 24150 24200 24250 24150 2056
470 20250221 104600 2820494150 24200 24200 24250 24200 295
471 20250221 104500 2813355100 24200 24200 24200 24150 952
472 20250221 104400 2790331850 24150 24150 24200 24150 2218
473 20250221 104300 2736667900 24200 24150 24200 24150 477
474 20250221 104200 2725130800 24150 24200 24200 24150 716
475 20250221 104100 2707816100 24150 24150 24200 24150 1746
476 20250221 104000 2665627900 24200 24200 24250 24150 1810
477 20250221 103900 2621838600 24250 24200 24250 24150 597
478 20250221 103800 2607396200 24150 24150 24200 24150 2639
479 20250221 103700 2543549600 24200 24200 24200 24150 1152
480 20250221 103600 2515699700 24150 24150 24200 24150 1338
481 20250221 103500 2483371000 24150 24150 24200 24150 585
482 20250221 103400 2469234100 24200 24150 24200 24150 738
483 20250221 103300 2451391400 24150 24200 24200 24150 277
484 20250221 103200 2444697550 24150 24150 24200 24150 721
485 20250221 103100 2427279450 24150 24200 24200 24150 695
486 20250221 103000 2410481300 24150 24150 24200 24150 925
487 20250221 102900 2388138550 24150 24150 24200 24150 93
488 20250221 102800 2385892550 24150 24150 24200 24150 881
489 20250221 102700 2364616150 24150 24150 24200 24150 2049
490 20250221 102600 2315132500 24150 24150 24200 24150 400
491 20250221 102500 2305459300 24150 24150 24200 24150 2783
492 20250221 102400 2238249750 24150 24150 24200 24150 146
493 20250221 102300 2234722650 24150 24200 24200 24150 227
494 20250221 102200 2229235250 24150 24200 24200 24150 866
495 20250221 102100 2208290150 24150 24150 24200 24150 497
496 20250221 102000 2196270800 24150 24200 24200 24150 681
497 20250221 101900 2179798450 24150 24250 24250 24150 12836
498 20250221 101800 1869093250 24250 24250 24300 24250 729
499 20250221 101700 1851414950 24250 24300 24300 24250 366
500 20250221 101600 1842536900 24300 24250 24300 24250 317
501 20250221 101500 1834848100 24250 24300 24300 24250 662
502 20250221 101400 1818776150 24250 24250 24250 24250 169
503 20250221 101300 1814677900 24250 24250 24250 24200 1499
504 20250221 101200 1778341750 24250 24200 24250 24200 4169
505 20250221 101100 1677275150 24200 24250 24250 24200 127
506 20250221 101000 1674201150 24250 24250 24250 24200 433
507 20250221 100900 1663711350 24200 24250 24250 24200 981
508 20250221 100800 1639949600 24200 24250 24300 24200 3435
509 20250221 100700 1556655550 24250 24250 24300 24250 2061
510 20250221 100600 1506665700 24250 24250 24300 24250 3608
511 20250221 100500 1419006950 24300 24350 24350 24250 184
512 20250221 100400 1414533750 24350 24250 24350 24250 613
513 20250221 100300 1399665250 24250 24250 24350 24250 79
514 20250221 100200 1397749000 24250 24300 24300 24250 563
515 20250221 100100 1384096150 24300 24350 24350 24250 231
516 20250221 100000 1378483000 24300 24300 24300 24250 1583
517 20250221 095900 1340016350 24300 24250 24300 24250 1308
518 20250221 095800 1308250400 24300 24300 24300 24250 3849
519 20250221 095700 1214730100 24300 24300 24300 24250 193
520 20250221 095600 1210040350 24300 24300 24300 24250 132
521 20250221 095500 1206833050 24300 24250 24300 24250 260
522 20250221 095400 1200520650 24250 24250 24300 24250 432
523 20250221 095300 1190036350 24250 24300 24300 24250 398
524 20250221 095200 1180381350 24300 24250 24300 24250 179
525 20250221 095100 1176035100 24300 24300 24300 24250 566
526 20250221 095000 1162295800 24250 24300 24300 24250 2475
527 20250221 094900 1102194000 24300 24250 24300 24250 446
528 20250221 094800 1091357500 24250 24250 24300 24250 1340
529 20250221 094700 1058851050 24300 24250 24300 24250 542
530 20250221 094600 1045699750 24300 24300 24300 24250 237
531 20250221 094500 1039946200 24250 24250 24300 24250 155
532 20250221 094400 1036186100 24300 24300 24300 24250 389
533 20250221 094300 1026746150 24300 24200 24300 24200 858
534 20250221 094200 1005939650 24250 24250 24250 24200 314
535 20250221 094100 998326550 24250 24250 24300 24200 1921
536 20250221 094000 951741850 24250 24200 24250 24200 302
537 20250221 093900 944431950 24250 24250 24250 24200 457
538 20250221 093800 933369600 24250 24250 24250 24200 230
539 20250221 093700 927797850 24250 24250 24300 24200 5873
540 20250221 093600 785404200 24250 24300 24300 24250 551
541 20250221 093500 772032100 24250 24300 24300 24250 183
542 20250221 093400 767593900 24250 24250 24300 24250 1158
543 20250221 093300 739507450 24250 24300 24300 24250 185
544 20250221 093200 735020050 24300 24350 24350 24250 105
545 20250221 093100 732469800 24250 24300 24350 24250 587
546 20250221 093000 718205550 24350 24250 24350 24250 24
547 20250221 092900 717622600 24250 24250 24300 24200 3074
548 20250221 092800 642958600 24250 24300 24300 24250 991
549 20250221 092700 618924300 24250 24300 24300 24250 179
550 20250221 092600 614583500 24300 24300 24300 24250 528
551 20250221 092500 601776050 24250 24300 24300 24250 561
552 20250221 092400 588156250 24250 24250 24300 24250 438
553 20250221 092300 577534700 24250 24250 24300 24250 122
554 20250221 092200 574574400 24250 24250 24300 24250 340
555 20250221 092100 566319350 24300 24300 24350 24200 7701
556 20250221 092000 379578550 24300 24350 24350 24300 799
557 20250221 091900 360162700 24300 24300 24350 24300 990
558 20250221 091800 336105600 24350 24350 24350 24300 373
559 20250221 091700 327036850 24300 24300 24350 24300 318
560 20250221 091600 319307150 24300 24350 24350 24300 723
561 20250221 091500 301706150 24350 24350 24350 24300 274
562 20250221 091400 295034400 24350 24350 24400 24300 1400
563 20250221 091300 260954650 24400 24400 24400 24350 1826
564 20250221 091200 216478150 24350 24400 24400 24350 111
565 20250221 091100 213772300 24400 24400 24400 24350 548
566 20250221 091000 200420150 24350 24400 24400 24350 188
567 20250221 090900 195833250 24350 24350 24400 24350 236
568 20250221 090800 190077550 24350 24400 24400 24300 511
569 20250221 090700 177630300 24400 24300 24400 24250 3116
570 20250221 090600 101821650 24300 24300 24300 24250 149
571 20250221 090500 98203800 24250 24250 24300 24250 122
572 20250221 090400 95241350 24300 24300 24300 24250 237
573 20250221 090300 89482900 24300 24300 24350 24250 1008
574 20250221 090200 64998450 24300 24300 24350 24300 624
575 20250221 090100 49835200 24300 24300 24300 24300 641
576 20250221 090000 34258900 24300 24350 24400 24300 1407

1
001450/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,27699,89400000,681395400,2199240000000,0.03
20250218,27724,89400000,682010400,2199240000000,0.03
20250217,27729,89400000,684906300,2208180000000,0.03
20250214,27729,89400000,676587600,2181360000000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 27699 89400000 681395400 2199240000000 0.03
3 20250218 27724 89400000 682010400 2199240000000 0.03
4 20250217 27729 89400000 684906300 2208180000000 0.03
5 20250214 27729 89400000 676587600 2181360000000 0.03