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

576
001450/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183400,6330668500,24600,24600,24600,24600,8356
20250219,183300,6330668500,24600,24600,24600,24600,0
20250219,183200,6330668500,24600,24600,24600,24600,0
20250219,183100,6330668500,24600,24600,24600,24600,0
20250219,183000,6330668500,24600,24600,24600,24600,0
20250219,182900,6330668500,24600,24600,24600,24600,0
20250219,182800,6330668500,24600,24600,24600,24600,0
20250219,182700,6330668500,24600,24600,24600,24600,0
20250219,182600,6330668500,24600,24600,24600,24600,0
20250219,182500,6330668500,24600,24600,24600,24600,0
20250219,182400,6330668500,24600,24600,24600,24600,0
20250219,182300,6330668500,24600,24600,24600,24600,0
20250219,182200,6330668500,24600,24600,24600,24600,0
20250219,182100,6330668500,24600,24600,24600,24600,0
20250219,182000,6330668500,24600,24600,24600,24600,0
20250219,181900,6330668500,24600,24600,24600,24600,0
20250219,181800,6330668500,24600,24600,24600,24600,0
20250219,181700,6330668500,24600,24600,24600,24600,0
20250219,181600,6330668500,24600,24600,24600,24600,0
20250219,181500,6330668500,24600,24600,24600,24600,0
20250219,181400,6330668500,24600,24600,24600,24600,0
20250219,181300,6330668500,24600,24600,24600,24600,0
20250219,181200,6330668500,24600,24600,24600,24600,0
20250219,181100,6330668500,24600,24600,24600,24600,0
20250219,181000,6330668500,24600,24600,24600,24600,0
20250219,180900,6330668500,24600,24600,24600,24600,0
20250219,180800,6330668500,24600,24600,24600,24600,0
20250219,180700,6330668500,24600,24600,24600,24600,0
20250219,180600,6330668500,24600,24600,24600,24600,0
20250219,180500,6330668500,24600,24600,24600,24600,0
20250219,180400,6330668500,24600,24600,24600,24600,8356
20250219,180300,6330668500,24600,24600,24600,24600,0
20250219,180200,6330668500,24600,24600,24600,24600,0
20250219,180100,6330668500,24600,24600,24600,24600,0
20250219,180000,6330668500,24600,24600,24600,24600,0
20250219,175900,6330668500,24600,24600,24600,24600,0
20250219,175800,6330668500,24600,24600,24600,24600,0
20250219,175700,6330668500,24600,24600,24600,24600,0
20250219,175600,6330668500,24600,24600,24600,24600,0
20250219,175500,6330668500,24600,24600,24600,24600,0
20250219,175400,6330668500,24600,24600,24600,24600,0
20250219,175300,6330668500,24600,24600,24600,24600,0
20250219,175200,6330668500,24600,24600,24600,24600,0
20250219,175100,6330668500,24600,24600,24600,24600,0
20250219,175000,6330668500,24600,24600,24600,24600,0
20250219,174900,6330668500,24600,24600,24600,24600,0
20250219,174800,6330668500,24600,24600,24600,24600,0
20250219,174700,6330668500,24600,24600,24600,24600,0
20250219,174600,6330668500,24600,24600,24600,24600,0
20250219,174500,6330668500,24600,24600,24600,24600,0
20250219,174400,6330668500,24600,24600,24600,24600,0
20250219,174300,6330668500,24600,24600,24600,24600,0
20250219,174200,6330668500,24600,24600,24600,24600,0
20250219,174100,6330668500,24600,24600,24600,24600,0
20250219,174000,6330668500,24600,24600,24600,24600,0
20250219,173900,6330668500,24600,24600,24600,24600,0
20250219,173800,6330668500,24600,24600,24600,24600,0
20250219,173700,6330668500,24600,24600,24600,24600,0
20250219,173600,6330668500,24600,24600,24600,24600,0
20250219,173500,6330668500,24600,24600,24600,24600,0
20250219,173400,6330668500,24600,24600,24600,24600,8356
20250219,173300,6330668500,24600,24600,24600,24600,0
20250219,173200,6330668500,24600,24600,24600,24600,0
20250219,173100,6330668500,24600,24600,24600,24600,0
20250219,173000,6330668500,24600,24600,24600,24600,0
20250219,172900,6330668500,24600,24600,24600,24600,0
20250219,172800,6330668500,24600,24600,24600,24600,0
20250219,172700,6330668500,24600,24600,24600,24600,0
20250219,172600,6330668500,24600,24600,24600,24600,0
20250219,172500,6330668500,24600,24600,24600,24600,0
20250219,172400,6330668500,24600,24600,24600,24600,0
20250219,172300,6330668500,24600,24600,24600,24600,0
20250219,172200,6330668500,24600,24600,24600,24600,0
20250219,172100,6330668500,24600,24600,24600,24600,0
20250219,172000,6330668500,24600,24600,24600,24600,0
20250219,171900,6330668500,24600,24600,24600,24600,0
20250219,171800,6330668500,24600,24600,24600,24600,0
20250219,171700,6330668500,24600,24600,24600,24600,0
20250219,171600,6330668500,24600,24600,24600,24600,0
20250219,171500,6330668500,24600,24600,24600,24600,0
20250219,171400,6330668500,24600,24600,24600,24600,0
20250219,171300,6330668500,24600,24600,24600,24600,0
20250219,171200,6330668500,24600,24600,24600,24600,0
20250219,171100,6330668500,24600,24600,24600,24600,0
20250219,171000,6330668500,24600,24600,24600,24600,0
20250219,170900,6330668500,24600,24600,24600,24600,0
20250219,170800,6330668500,24600,24600,24600,24600,0
20250219,170700,6330668500,24600,24600,24600,24600,0
20250219,170600,6330668500,24600,24600,24600,24600,0
20250219,170500,6330668500,24600,24600,24600,24600,0
20250219,170400,6330668500,24600,24600,24600,24600,8356
20250219,170300,6330668500,24600,24600,24600,24600,0
20250219,170200,6330668500,24600,24600,24600,24600,0
20250219,170100,6330668500,24600,24600,24600,24600,0
20250219,170000,6330668500,24600,24600,24600,24600,0
20250219,165900,6330668500,24600,24600,24600,24600,0
20250219,165800,6330668500,24600,24600,24600,24600,0
20250219,165700,6330668500,24600,24600,24600,24600,0
20250219,165600,6330668500,24600,24600,24600,24600,0
20250219,165500,6330668500,24600,24600,24600,24600,0
20250219,165400,6330668500,24600,24600,24600,24600,0
20250219,165300,6330668500,24600,24600,24600,24600,0
20250219,165200,6330668500,24600,24600,24600,24600,0
20250219,165100,6330668500,24600,24600,24600,24600,0
20250219,165000,6330668500,24600,24600,24600,24600,0
20250219,164900,6330668500,24600,24600,24600,24600,0
20250219,164800,6330668500,24600,24600,24600,24600,0
20250219,164700,6330668500,24600,24600,24600,24600,0
20250219,164600,6330668500,24600,24600,24600,24600,0
20250219,164500,6330668500,24600,24600,24600,24600,0
20250219,164400,6330668500,24600,24600,24600,24600,0
20250219,164300,6330668500,24600,24600,24600,24600,0
20250219,164200,6330668500,24600,24600,24600,24600,0
20250219,164100,6330668500,24600,24600,24600,24600,0
20250219,164000,6330668500,24600,24600,24600,24600,0
20250219,163900,6330668500,24600,24600,24600,24600,0
20250219,163800,6330668500,24600,24600,24600,24600,0
20250219,163700,6330668500,24600,24600,24600,24600,0
20250219,163600,6330668500,24600,24600,24600,24600,0
20250219,163500,6330668500,24600,24600,24600,24600,0
20250219,163400,6330668500,24600,24600,24600,24600,8356
20250219,163300,6330668500,24600,24600,24600,24600,0
20250219,163200,6330668500,24600,24600,24600,24600,0
20250219,163100,6330668500,24600,24600,24600,24600,0
20250219,163000,6330668500,24600,24600,24600,24600,0
20250219,162900,6330668500,24600,24600,24600,24600,0
20250219,162800,6330668500,24600,24600,24600,24600,0
20250219,162700,6330668500,24600,24600,24600,24600,0
20250219,162600,6330668500,24600,24600,24600,24600,0
20250219,162500,6330668500,24600,24600,24600,24600,0
20250219,162400,6330668500,24600,24600,24600,24600,0
20250219,162300,6330668500,24600,24600,24600,24600,0
20250219,162200,6330668500,24600,24600,24600,24600,0
20250219,162100,6330668500,24600,24600,24600,24600,0
20250219,162000,6330668500,24600,24600,24600,24600,0
20250219,161900,6330668500,24600,24600,24600,24600,0
20250219,161800,6330668500,24600,24600,24600,24600,0
20250219,161700,6330668500,24600,24600,24600,24600,0
20250219,161600,6330668500,24600,24600,24600,24600,0
20250219,161500,6330668500,24600,24600,24600,24600,0
20250219,161400,6330668500,24600,24600,24600,24600,0
20250219,161300,6330668500,24600,24600,24600,24600,0
20250219,161200,6330668500,24600,24600,24600,24600,0
20250219,161100,6330668500,24600,24600,24600,24600,0
20250219,161000,6330668500,24600,24600,24600,24600,0
20250219,160900,6330668500,24600,24600,24600,24600,0
20250219,160800,6330668500,24600,24600,24600,24600,0
20250219,160700,6330668500,24600,24600,24600,24600,0
20250219,160600,6330668500,24600,24600,24600,24600,0
20250219,160500,6330668500,24600,24600,24600,24600,0
20250219,160400,6330668500,24600,24600,24600,24600,8356
20250219,160300,6330668500,24600,24600,24600,24600,0
20250219,160200,6330668500,24600,24600,24600,24600,0
20250219,160100,6330668500,24600,24600,24600,24600,0
20250219,160000,6330668500,24600,24600,24600,24600,0
20250219,155900,6330668500,24600,24600,24600,24600,0
20250219,155800,6330668500,24600,24600,24600,24600,0
20250219,155700,6330668500,24600,24600,24600,24600,0
20250219,155600,6330668500,24600,24600,24600,24600,0
20250219,155500,6330668500,24600,24600,24600,24600,0
20250219,155400,6330668500,24600,24600,24600,24600,0
20250219,155300,6330668500,24600,24600,24600,24600,0
20250219,155200,6330668500,24600,24600,24600,24600,0
20250219,155100,6330668500,24600,24600,24600,24600,0
20250219,155000,6330668500,24600,24600,24600,24600,0
20250219,154900,6330668500,24600,24600,24600,24600,0
20250219,154800,6330668500,24600,24600,24600,24600,0
20250219,154700,6330668500,24600,24600,24600,24600,0
20250219,154600,6330668500,24600,24600,24600,24600,0
20250219,154500,6330668500,24600,24600,24600,24600,0
20250219,154400,6330668500,24600,24600,24600,24600,0
20250219,154300,6330668500,24600,24600,24600,24600,0
20250219,154200,6330668500,24600,24600,24600,24600,0
20250219,154100,6330668500,24600,24600,24600,24600,0
20250219,154000,6330668500,24600,24600,24600,24600,0
20250219,153900,6330668500,24600,24600,24600,24600,0
20250219,153800,6330668500,24600,24600,24600,24600,0
20250219,153700,6330668500,24600,24600,24600,24600,0
20250219,153600,6330668500,24600,24600,24600,24600,0
20250219,153500,6330668500,24600,24600,24600,24600,0
20250219,153400,6330668500,24600,24600,24600,24600,8356
20250219,153300,6330668500,24600,24600,24600,24600,0
20250219,153200,6330668500,24600,24600,24600,24600,0
20250219,153100,6330668500,24600,24600,24600,24600,0
20250219,153000,6330668500,24600,24600,24600,24600,8356
20250219,152900,6125110900,24650,24650,24650,24650,0
20250219,152800,6125110900,24650,24650,24650,24650,0
20250219,152700,6125110900,24650,24650,24650,24650,0
20250219,152600,6125110900,24650,24650,24650,24650,0
20250219,152500,6125110900,24650,24650,24650,24650,0
20250219,152400,6125110900,24650,24650,24650,24650,0
20250219,152300,6125110900,24650,24650,24650,24650,0
20250219,152200,6125110900,24650,24650,24650,24650,0
20250219,152100,6125110900,24650,24650,24650,24650,0
20250219,152000,6125110900,24650,24650,24650,24650,0
20250219,151900,6125110900,24650,24650,24650,24600,1175
20250219,151800,6096198050,24650,24600,24650,24600,1076
20250219,151700,6069682150,24600,24600,24650,24600,3817
20250219,151600,5975782650,24600,24600,24650,24600,402
20250219,151500,5965881200,24600,24600,24650,24600,1613
20250219,151400,5926165050,24600,24600,24650,24600,398
20250219,151300,5916366500,24600,24600,24650,24600,522
20250219,151200,5903523600,24600,24600,24650,24600,228
20250219,151100,5897910000,24600,24600,24650,24600,604
20250219,151000,5883038000,24600,24600,24650,24600,188
20250219,150900,5878410450,24600,24600,24650,24600,533
20250219,150800,5865295300,24600,24600,24650,24600,1327
20250219,150700,5832647500,24600,24600,24650,24600,408
20250219,150600,5822603250,24600,24600,24650,24600,195
20250219,150500,5817804550,24600,24600,24650,24600,377
20250219,150400,5808527350,24650,24600,24650,24600,226
20250219,150300,5802965000,24600,24600,24650,24600,313
20250219,150200,5795264250,24600,24600,24650,24600,214
20250219,150100,5789997200,24600,24600,24650,24600,379
20250219,150000,5780671750,24600,24650,24650,24600,425
20250219,145900,5770203100,24600,24650,24650,24600,491
20250219,145800,5758121300,24600,24650,24650,24600,406
20250219,145700,5748126450,24600,24600,24650,24600,572
20250219,145600,5734046200,24600,24600,24650,24600,498
20250219,145500,5721793750,24600,24600,24650,24600,345
20250219,145400,5713299350,24600,24600,24650,24600,285
20250219,145300,5706286800,24600,24600,24650,24600,838
20250219,145200,5685644000,24600,24600,24650,24600,255
20250219,145100,5679369600,24650,24650,24650,24600,418
20250219,145000,5669076550,24600,24650,24650,24600,442
20250219,144900,5658194800,24600,24600,24650,24600,478
20250219,144800,5646427100,24600,24600,24650,24600,320
20250219,144700,5638549750,24600,24600,24650,24600,523
20250219,144600,5625672550,24600,24600,24650,24600,246
20250219,144500,5619615400,24600,24650,24650,24600,509
20250219,144400,5607083350,24600,24600,24650,24600,338
20250219,144300,5598766550,24600,24650,24650,24600,353
20250219,144200,5590073050,24600,24600,24650,24600,306
20250219,144100,5582543700,24600,24600,24650,24600,365
20250219,144000,5573556700,24600,24650,24650,24600,554
20250219,143900,5559921950,24600,24600,24650,24600,647
20250219,143800,5543982400,24600,24600,24650,24600,312
20250219,143700,5536303950,24600,24600,24650,24600,481
20250219,143600,5524463250,24600,24600,24650,24600,203
20250219,143500,5519467750,24600,24600,24650,24600,530
20250219,143400,5506419800,24600,24600,24650,24600,317
20250219,143300,5498620050,24600,24600,24650,24600,209
20250219,143200,5493477550,24600,24600,24650,24600,455
20250219,143100,5482275900,24600,24600,24650,24600,355
20250219,143000,5473540600,24600,24650,24650,24600,374
20250219,142900,5464332500,24600,24600,24650,24600,324
20250219,142800,5456360950,24600,24650,24650,24600,393
20250219,142700,5446685200,24600,24650,24650,24600,228
20250219,142600,5441074750,24600,24600,24650,24600,1478
20250219,142500,5404706900,24600,24650,24650,24600,451
20250219,142400,5393605950,24600,24600,24650,24600,496
20250219,142300,5381393550,24600,24600,24650,24600,216
20250219,142200,5376078500,24600,24600,24650,24600,375
20250219,142100,5366846250,24600,24600,24650,24600,484
20250219,142000,5354937250,24600,24650,24650,24600,343
20250219,141900,5346492300,24600,24600,24650,24600,244
20250219,141800,5340488350,24650,24600,24650,24600,516
20250219,141700,5327786850,24600,24600,24650,24600,206
20250219,141600,5322717700,24600,24600,24650,24600,443
20250219,141500,5311811650,24600,24650,24650,24600,553
20250219,141400,5298200150,24600,24600,24650,24600,387
20250219,141300,5288671150,24600,24600,24650,24600,285
20250219,141200,5281658700,24600,24600,24650,24600,343
20250219,141100,5273213600,24600,24600,24650,24600,435
20250219,141000,5262509350,24600,24650,24650,24600,1595
20250219,140900,5223264300,24600,24600,24650,24600,378
20250219,140800,5213963950,24600,24600,24650,24600,467
20250219,140700,5202466600,24600,24600,24650,24600,686
20250219,140600,5185583700,24600,24600,24650,24600,283
20250219,140500,5178620600,24600,24600,24650,24600,401
20250219,140400,5168748400,24600,24600,24650,24600,247
20250219,140300,5162670900,24600,24600,24650,24600,424
20250219,140200,5152232650,24650,24650,24650,24600,1252
20250219,140100,5121431650,24600,24600,24650,24600,295
20250219,140000,5114166550,24600,24650,24650,24600,1212
20250219,135900,5084310050,24600,24600,24650,24600,949
20250219,135800,5060954900,24600,24600,24650,24600,267
20250219,135700,5054381050,24600,24600,24650,24600,376
20250219,135600,5045123600,24600,24650,24650,24600,574
20250219,135500,5031000650,24600,24600,24650,24600,666
20250219,135400,5014609750,24600,24650,24650,24600,192
20250219,135300,5009884400,24600,24600,24650,24600,555
20250219,135200,4996223450,24600,24600,24650,24600,271
20250219,135100,4989555550,24650,24600,24650,24600,641
20250219,135000,4973778850,24600,24650,24700,24600,6083
20250219,134900,4823854200,24700,24650,24700,24650,486
20250219,134800,4811865450,24700,24700,24700,24650,464
20250219,134700,4800422500,24650,24700,24700,24650,667
20250219,134600,4783969950,24650,24650,24700,24650,275
20250219,134500,4777186200,24700,24700,24700,24650,536
20250219,134400,4763955850,24650,24650,24700,24650,454
20250219,134300,4752763300,24650,24650,24700,24650,218
20250219,134200,4747387950,24650,24700,24700,24650,316
20250219,134100,4739591350,24650,24650,24700,24650,418
20250219,134000,4729283550,24650,24650,24700,24650,1254
20250219,133900,4698325450,24650,24650,24700,24650,214
20250219,133800,4693049450,24650,24700,24700,24650,296
20250219,133700,4685744950,24650,24650,24700,24650,234
20250219,133600,4679976300,24700,24700,24700,24650,1226
20250219,133500,4649707100,24650,24700,24750,24650,1136
20250219,133400,4621651800,24650,24650,24700,24650,315
20250219,133300,4613879050,24650,24750,24800,24650,3311
20250219,133200,4531986050,24750,24800,24800,24750,281
20250219,133100,4525022800,24750,24700,24800,24700,3154
20250219,133000,4446965150,24700,24700,24750,24700,881
20250219,132900,4425175800,24700,24700,24750,24700,375
20250219,132800,4415902550,24700,24650,24750,24650,3874
20250219,132700,4320170600,24700,24650,24700,24650,260
20250219,132600,4313755450,24650,24650,24700,24650,347
20250219,132500,4305191950,24650,24700,24700,24650,455
20250219,132400,4293971300,24650,24650,24700,24650,441
20250219,132300,4283086950,24650,24650,24700,24650,306
20250219,132200,4275536700,24650,24650,24700,24650,1034
20250219,132100,4250009350,24650,24650,24700,24650,1353
20250219,132000,4216604650,24650,24650,24700,24600,3391
20250219,131900,4132971000,24600,24600,24650,24600,175
20250219,131800,4128665550,24600,24600,24650,24600,2362
20250219,131700,4070544400,24600,24600,24650,24600,579
20250219,131600,4056285250,24600,24650,24650,24600,95
20250219,131500,4053946350,24650,24600,24650,24600,363
20250219,131400,4045011650,24600,24650,24650,24600,2221
20250219,131300,3990277400,24600,24600,24650,24600,328
20250219,131200,3982199600,24600,24600,24650,24600,672
20250219,131100,3965667250,24600,24600,24650,24600,709
20250219,131000,3948203700,24600,24600,24650,24600,219
20250219,130900,3942815900,24600,24600,24650,24600,313
20250219,130800,3935115800,24600,24600,24650,24600,848
20250219,130700,3914254850,24600,24600,24650,24600,309
20250219,130600,3906652900,24600,24600,24650,24600,248
20250219,130500,3900551900,24600,24600,24650,24600,254
20250219,130400,3894302400,24600,24600,24650,24600,379
20250219,130300,3884972000,24600,24600,24650,24600,290
20250219,130200,3877836350,24600,24600,24650,24600,274
20250219,130100,3871094350,24650,24600,24650,24600,297
20250219,130000,3863787700,24600,24600,24650,24600,305
20250219,125900,3856284450,24600,24600,24650,24600,238
20250219,125800,3850428400,24600,24600,24650,24600,309
20250219,125700,3842823950,24600,24600,24650,24600,264
20250219,125600,3836329150,24600,24650,24650,24600,296
20250219,125500,3829046250,24600,24600,24650,24600,292
20250219,125400,3821862150,24600,24600,24650,24600,602
20250219,125300,3807050400,24600,24600,24650,24600,165
20250219,125200,3802990400,24600,24600,24650,24600,321
20250219,125100,3795092300,24600,24600,24650,24600,198
20250219,125000,3790221350,24600,24600,24650,24600,209
20250219,124900,3785078800,24600,24600,24650,24600,204
20250219,124800,3780059850,24600,24600,24600,24600,248
20250219,124700,3773959050,24600,24600,24650,24600,300
20250219,124600,3766576850,24600,24600,24650,24600,228
20250219,124500,3760964750,24600,24600,24650,24600,278
20250219,124400,3754124850,24600,24600,24650,24600,255
20250219,124300,3747851250,24600,24650,24650,24600,236
20250219,124200,3742043350,24600,24600,24650,24600,197
20250219,124100,3737196900,24600,24600,24650,24600,178
20250219,124000,3732817250,24600,24600,24650,24600,303
20250219,123900,3725363000,24600,24600,24650,24600,267
20250219,123800,3718794350,24600,24600,24650,24600,189
20250219,123700,3714144750,24600,24600,24650,24600,213
20250219,123600,3708902200,24600,24600,24650,24600,307
20250219,123500,3701343600,24600,24550,24650,24550,684
20250219,123400,3684504700,24600,24550,24600,24550,132
20250219,123300,3681262150,24600,24550,24600,24550,1324
20250219,123200,3648703100,24550,24550,24600,24550,197
20250219,123100,3643866300,24600,24550,24600,24550,330
20250219,123000,3635761650,24550,24600,24600,24550,1995
20250219,122900,3586692750,24650,24600,24650,24600,401
20250219,122800,3576825900,24600,24600,24650,24600,138
20250219,122700,3573430650,24600,24600,24650,24600,444
20250219,122600,3562501300,24650,24600,24650,24600,221
20250219,122500,3557063450,24600,24650,24650,24600,203
20250219,122400,3552069150,24600,24600,24650,24600,305
20250219,122300,3544564250,24600,24600,24650,24600,177
20250219,122200,3540209750,24600,24600,24650,24600,234
20250219,122100,3534452950,24600,24600,24650,24600,270
20250219,122000,3527808300,24600,24600,24650,24600,178
20250219,121900,3523428950,24600,24600,24650,24600,342
20250219,121800,3515015400,24650,24600,24650,24600,224
20250219,121700,3509502800,24600,24600,24650,24600,227
20250219,121600,3503916700,24600,24600,24650,24600,249
20250219,121500,3497790250,24600,24600,24650,24600,166
20250219,121400,3493705050,24600,24600,24650,24600,340
20250219,121300,3485335100,24600,24600,24650,24600,243
20250219,121200,3479355250,24600,24650,24650,24600,169
20250219,121100,3475197200,24600,24650,24650,24600,154
20250219,121000,3471408750,24650,24600,24650,24600,505
20250219,120900,3458975300,24600,24600,24650,24600,367
20250219,120800,3449946550,24600,24600,24650,24600,253
20250219,120700,3443720100,24600,24600,24650,24600,329
20250219,120600,3435623750,24600,24600,24650,24600,325
20250219,120500,3427624250,24600,24600,24650,24600,257
20250219,120400,3421299100,24600,24600,24650,24600,162
20250219,120300,3417311250,24600,24550,24650,24550,567
20250219,120200,3403359150,24550,24550,24600,24550,393
20250219,120100,3393702050,24550,24550,24600,24550,1035
20250219,120000,3368251550,24550,24600,24600,24550,1654
20250219,115900,3327573250,24600,24550,24600,24550,274
20250219,115800,3320844250,24550,24550,24600,24550,189
20250219,115700,3316202100,24550,24550,24600,24550,298
20250219,115600,3308885500,24550,24600,24650,24550,1107
20250219,115500,3281645950,24600,24600,24650,24600,320
20250219,115400,3273768050,24600,24600,24650,24600,726
20250219,115300,3255896300,24600,24600,24650,24600,86
20250219,115200,3253780500,24600,24600,24650,24600,193
20250219,115100,3249031300,24600,24600,24650,24600,329
20250219,115000,3240934350,24600,24600,24650,24600,224
20250219,114900,3235422350,24600,24600,24650,24600,275
20250219,114800,3228652350,24650,24550,24650,24550,2391
20250219,114700,3169810550,24550,24550,24600,24550,435
20250219,114600,3159119600,24550,24550,24600,24550,298
20250219,114500,3151797400,24550,24550,24600,24550,235
20250219,114400,3146027650,24550,24550,24600,24550,254
20250219,114300,3139789150,24550,24550,24600,24550,192
20250219,114200,3135075200,24550,24550,24600,24550,184
20250219,114100,3130556800,24550,24550,24600,24550,262
20250219,114000,3124124500,24550,24550,24600,24550,504
20250219,113900,3111735800,24550,24550,24600,24550,353
20250219,113800,3103058350,24600,24550,24600,24550,802
20250219,113700,3083367550,24550,24550,24600,24550,251
20250219,113600,3077199450,24550,24550,24600,24550,298
20250219,113500,3069879850,24550,24550,24600,24550,378
20250219,113400,3060593100,24550,24600,24600,24550,444
20250219,113300,3049684250,24550,24550,24600,24550,263
20250219,113200,3043226100,24550,24550,24600,24550,295
20250219,113100,3035978850,24550,24550,24600,24550,238
20250219,113000,3030131000,24600,24550,24600,24550,164
20250219,112900,3026104100,24550,24550,24600,24550,405
20250219,112800,3016155950,24550,24550,24600,24550,169
20250219,112700,3012005450,24550,24550,24600,24550,224
20250219,112600,3006503850,24550,24600,24600,24550,387
20250219,112500,2996992700,24550,24550,24600,24550,336
20250219,112400,2988738950,24550,24550,24600,24550,221
20250219,112300,2983313200,24550,24550,24600,24550,234
20250219,112200,2977563900,24550,24550,24600,24550,321
20250219,112100,2969677150,24550,24550,24600,24550,277
20250219,112000,2962873850,24550,24600,24600,24550,588
20250219,111900,2948412500,24550,24550,24600,24550,179
20250219,111800,2944017750,24600,24550,24600,24550,330
20250219,111700,2935909850,24550,24600,24600,24550,245
20250219,111600,2929891250,24600,24600,24650,24600,725
20250219,111500,2912055750,24600,24600,24650,24600,209
20250219,111400,2906913750,24600,24600,24650,24600,184
20250219,111300,2902386900,24600,24600,24650,24600,145
20250219,111200,2898819700,24650,24600,24650,24600,257
20250219,111100,2892492600,24600,24550,24600,24550,2656
20250219,111000,2827161000,24550,24550,24600,24550,465
20250219,110900,2815736600,24550,24550,24600,24550,379
20250219,110800,2806431850,24550,24600,24600,24550,364
20250219,110700,2797483400,24550,24550,24600,24550,494
20250219,110600,2785341400,24550,24550,24600,24550,175
20250219,110500,2781044900,24550,24550,24600,24550,443
20250219,110400,2770163650,24550,24550,24600,24550,236
20250219,110300,2764366850,24550,24650,24650,24550,1538
20250219,110200,2726566750,24600,24600,24650,24600,435
20250219,110100,2715853800,24600,24600,24650,24600,303
20250219,110000,2708399500,24600,24600,24650,24600,178
20250219,105900,2704017950,24600,24600,24650,24600,300
20250219,105800,2696635700,24600,24600,24650,24600,171
20250219,105700,2692427600,24600,24550,24650,24550,170
20250219,105600,2688245950,24600,24550,24650,24550,752
20250219,105500,2669772200,24550,24550,24600,24550,987
20250219,105400,2645499400,24550,24550,24600,24550,104
20250219,105300,2642944750,24550,24600,24600,24550,1249
20250219,105200,2612275300,24550,24550,24600,24550,168
20250219,105100,2608150500,24550,24550,24600,24550,319
20250219,105000,2600310650,24550,24650,24650,24550,4740
20250219,104900,2483701200,24600,24600,24600,24600,402
20250219,104800,2473812000,24600,24600,24650,24600,179
20250219,104700,2469408400,24600,24600,24650,24600,1497
20250219,104600,2432581350,24650,24600,24700,24600,511
20250219,104500,2419979700,24600,24600,24650,24600,325
20250219,104400,2411980000,24600,24600,24650,24600,809
20250219,104300,2392072550,24600,24600,24650,24600,1207
20250219,104200,2362329000,24600,24650,24700,24600,6824
20250219,104100,2194139850,24650,24650,24700,24650,220
20250219,104000,2188716000,24650,24650,24700,24650,977
20250219,103900,2164595100,24700,24650,24700,24650,152
20250219,103800,2160845050,24650,24650,24700,24650,86
20250219,103700,2158724950,24650,24700,24700,24650,116
20250219,103600,2155863700,24650,24700,24700,24650,123
20250219,103500,2152831200,24650,24650,24700,24650,50
20250219,103400,2151598650,24650,24700,24700,24650,340
20250219,103300,2143215700,24700,24650,24700,24650,334
20250219,103200,2134974600,24700,24650,24700,24650,421
20250219,103100,2124580500,24650,24650,24700,24650,138
20250219,103000,2121178500,24700,24700,24700,24650,56
20250219,102900,2119797200,24650,24700,24700,24650,497
20250219,102800,2107529950,24650,24650,24700,24650,556
20250219,102700,2093823350,24650,24700,24700,24650,241
20250219,102600,2087872650,24650,24650,24700,24650,76
20250219,102500,2085999200,24650,24650,24700,24650,175
20250219,102400,2081681300,24650,24650,24700,24650,80
20250219,102300,2079709150,24700,24650,24700,24650,543
20250219,102200,2066322300,24700,24650,24700,24650,1338
20250219,102100,2033340550,24650,24650,24700,24650,188
20250219,102000,2028706300,24700,24700,24700,24650,107
20250219,101900,2026066150,24700,24700,24700,24650,34
20250219,101800,2025226650,24650,24650,24700,24650,42
20250219,101700,2024190800,24650,24700,24700,24650,76
20250219,101600,2022313850,24650,24700,24700,24650,56
20250219,101500,2020933350,24650,24650,24700,24650,396
20250219,101400,2011154400,24700,24700,24700,24650,3020
20250219,101300,1936560650,24750,24750,24750,24700,1290
20250219,101200,1904633350,24750,24700,24750,24650,3097
20250219,101100,1828137600,24650,24650,24700,24650,141
20250219,101000,1824656950,24700,24650,24700,24650,792
20250219,100900,1805113700,24700,24700,24700,24650,233
20250219,100800,1799358650,24700,24700,24700,24650,121
20250219,100700,1796373000,24650,24700,24700,24650,103
20250219,100600,1793830900,24700,24700,24700,24700,1704
20250219,100500,1751742100,24700,24700,24700,24700,13
20250219,100400,1751421000,24700,24600,24700,24600,5297
20250219,100300,1620834400,24650,24700,24700,24600,1205
20250219,100200,1591133400,24700,24650,24700,24650,504
20250219,100100,1578686450,24700,24650,24700,24650,103
20250219,100000,1576142450,24700,24700,24700,24650,166
20250219,095900,1572042450,24700,24650,24700,24650,1824
20250219,095800,1527052200,24650,24650,24650,24650,1001
20250219,095700,1502377550,24700,24650,24700,24650,1500
20250219,095600,1465399100,24650,24700,24700,24650,351
20250219,095500,1456740300,24700,24650,24700,24650,2367
20250219,095400,1398392700,24650,24700,24700,24650,2456
20250219,095300,1337836550,24650,24650,24650,24650,9193
20250219,095200,1111229100,24650,24650,24700,24650,2309
20250219,095100,1054303150,24600,24650,24650,24600,250
20250219,095000,1048140700,24650,24650,24650,24600,475
20250219,094900,1036434500,24650,24650,24650,24600,551
20250219,094800,1022852850,24650,24650,24700,24650,326
20250219,094700,1014816800,24650,24650,24650,24650,2520
20250219,094600,952698800,24650,24650,24650,24650,356
20250219,094500,943923400,24650,24650,24700,24650,4627
20250219,094400,829867700,24650,24650,24650,24650,51
20250219,094300,828610550,24650,24650,24650,24650,2079
20250219,094200,777363200,24650,24650,24650,24600,115
20250219,094100,774531000,24650,24550,24650,24550,1536
20250219,094000,736736200,24600,24600,24600,24550,145
20250219,093900,733169500,24600,24600,24600,24550,130
20250219,093800,729976000,24600,24650,24650,24600,733
20250219,093700,711943950,24650,24550,24650,24550,1574
20250219,093600,673224850,24600,24600,24600,24550,326
20250219,093500,665209050,24600,24600,24600,24600,11
20250219,093400,664938450,24550,24550,24600,24550,64
20250219,093300,663366350,24600,24600,24600,24550,112
20250219,093200,660615350,24600,24600,24600,24600,4
20250219,093100,660516950,24600,24600,24600,24550,385
20250219,093000,651051800,24600,24600,24650,24550,763
20250219,092900,632310100,24600,24600,24600,24600,1227
20250219,092800,602125900,24550,24600,24600,24550,568
20250219,092700,588155600,24600,24550,24600,24550,99
20250219,092600,585720250,24550,24550,24600,24550,516
20250219,092500,573037200,24550,24600,24600,24550,364
20250219,092400,564100150,24600,24600,24600,24550,490
20250219,092300,552048650,24600,24650,24650,24600,808
20250219,092200,532160000,24650,24650,24650,24650,229
20250219,092100,526515150,24650,24650,24650,24600,25
20250219,092000,525898950,24600,24600,24650,24600,492
20250219,091900,513791200,24650,24650,24700,24650,426
20250219,091800,503289400,24700,24700,24750,24700,3698
20250219,091700,411943200,24700,24650,24700,24600,1247
20250219,091600,381220250,24650,24600,24650,24500,2673
20250219,091500,315416750,24600,24600,24600,24500,565
20250219,091400,301517850,24600,24600,24600,24500,7
20250219,091300,301345750,24500,24550,24550,24500,422
20250219,091200,290997650,24600,24600,24650,24600,816
20250219,091100,270923550,24600,24550,24600,24550,1217
20250219,091000,241035350,24550,24650,24650,24550,1698
20250219,090900,199308700,24650,24650,24650,24600,103
20250219,090800,196773750,24650,24600,24650,24600,437
20250219,090700,186011050,24600,24600,24600,24600,41
20250219,090600,185002450,24600,24600,24650,24600,431
20250219,090500,174395450,24650,24600,24650,24600,386
20250219,090400,164899350,24600,24500,24600,24500,1259
20250219,090300,134001650,24500,24600,24600,24500,503
20250219,090200,121649450,24600,24550,24600,24550,242
20250219,090100,115706250,24500,24500,24500,24500,31
20250219,090000,114946750,24500,24500,24550,24450,4667
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183400 6330668500 24600 24600 24600 24600 8356
3 20250219 183300 6330668500 24600 24600 24600 24600 0
4 20250219 183200 6330668500 24600 24600 24600 24600 0
5 20250219 183100 6330668500 24600 24600 24600 24600 0
6 20250219 183000 6330668500 24600 24600 24600 24600 0
7 20250219 182900 6330668500 24600 24600 24600 24600 0
8 20250219 182800 6330668500 24600 24600 24600 24600 0
9 20250219 182700 6330668500 24600 24600 24600 24600 0
10 20250219 182600 6330668500 24600 24600 24600 24600 0
11 20250219 182500 6330668500 24600 24600 24600 24600 0
12 20250219 182400 6330668500 24600 24600 24600 24600 0
13 20250219 182300 6330668500 24600 24600 24600 24600 0
14 20250219 182200 6330668500 24600 24600 24600 24600 0
15 20250219 182100 6330668500 24600 24600 24600 24600 0
16 20250219 182000 6330668500 24600 24600 24600 24600 0
17 20250219 181900 6330668500 24600 24600 24600 24600 0
18 20250219 181800 6330668500 24600 24600 24600 24600 0
19 20250219 181700 6330668500 24600 24600 24600 24600 0
20 20250219 181600 6330668500 24600 24600 24600 24600 0
21 20250219 181500 6330668500 24600 24600 24600 24600 0
22 20250219 181400 6330668500 24600 24600 24600 24600 0
23 20250219 181300 6330668500 24600 24600 24600 24600 0
24 20250219 181200 6330668500 24600 24600 24600 24600 0
25 20250219 181100 6330668500 24600 24600 24600 24600 0
26 20250219 181000 6330668500 24600 24600 24600 24600 0
27 20250219 180900 6330668500 24600 24600 24600 24600 0
28 20250219 180800 6330668500 24600 24600 24600 24600 0
29 20250219 180700 6330668500 24600 24600 24600 24600 0
30 20250219 180600 6330668500 24600 24600 24600 24600 0
31 20250219 180500 6330668500 24600 24600 24600 24600 0
32 20250219 180400 6330668500 24600 24600 24600 24600 8356
33 20250219 180300 6330668500 24600 24600 24600 24600 0
34 20250219 180200 6330668500 24600 24600 24600 24600 0
35 20250219 180100 6330668500 24600 24600 24600 24600 0
36 20250219 180000 6330668500 24600 24600 24600 24600 0
37 20250219 175900 6330668500 24600 24600 24600 24600 0
38 20250219 175800 6330668500 24600 24600 24600 24600 0
39 20250219 175700 6330668500 24600 24600 24600 24600 0
40 20250219 175600 6330668500 24600 24600 24600 24600 0
41 20250219 175500 6330668500 24600 24600 24600 24600 0
42 20250219 175400 6330668500 24600 24600 24600 24600 0
43 20250219 175300 6330668500 24600 24600 24600 24600 0
44 20250219 175200 6330668500 24600 24600 24600 24600 0
45 20250219 175100 6330668500 24600 24600 24600 24600 0
46 20250219 175000 6330668500 24600 24600 24600 24600 0
47 20250219 174900 6330668500 24600 24600 24600 24600 0
48 20250219 174800 6330668500 24600 24600 24600 24600 0
49 20250219 174700 6330668500 24600 24600 24600 24600 0
50 20250219 174600 6330668500 24600 24600 24600 24600 0
51 20250219 174500 6330668500 24600 24600 24600 24600 0
52 20250219 174400 6330668500 24600 24600 24600 24600 0
53 20250219 174300 6330668500 24600 24600 24600 24600 0
54 20250219 174200 6330668500 24600 24600 24600 24600 0
55 20250219 174100 6330668500 24600 24600 24600 24600 0
56 20250219 174000 6330668500 24600 24600 24600 24600 0
57 20250219 173900 6330668500 24600 24600 24600 24600 0
58 20250219 173800 6330668500 24600 24600 24600 24600 0
59 20250219 173700 6330668500 24600 24600 24600 24600 0
60 20250219 173600 6330668500 24600 24600 24600 24600 0
61 20250219 173500 6330668500 24600 24600 24600 24600 0
62 20250219 173400 6330668500 24600 24600 24600 24600 8356
63 20250219 173300 6330668500 24600 24600 24600 24600 0
64 20250219 173200 6330668500 24600 24600 24600 24600 0
65 20250219 173100 6330668500 24600 24600 24600 24600 0
66 20250219 173000 6330668500 24600 24600 24600 24600 0
67 20250219 172900 6330668500 24600 24600 24600 24600 0
68 20250219 172800 6330668500 24600 24600 24600 24600 0
69 20250219 172700 6330668500 24600 24600 24600 24600 0
70 20250219 172600 6330668500 24600 24600 24600 24600 0
71 20250219 172500 6330668500 24600 24600 24600 24600 0
72 20250219 172400 6330668500 24600 24600 24600 24600 0
73 20250219 172300 6330668500 24600 24600 24600 24600 0
74 20250219 172200 6330668500 24600 24600 24600 24600 0
75 20250219 172100 6330668500 24600 24600 24600 24600 0
76 20250219 172000 6330668500 24600 24600 24600 24600 0
77 20250219 171900 6330668500 24600 24600 24600 24600 0
78 20250219 171800 6330668500 24600 24600 24600 24600 0
79 20250219 171700 6330668500 24600 24600 24600 24600 0
80 20250219 171600 6330668500 24600 24600 24600 24600 0
81 20250219 171500 6330668500 24600 24600 24600 24600 0
82 20250219 171400 6330668500 24600 24600 24600 24600 0
83 20250219 171300 6330668500 24600 24600 24600 24600 0
84 20250219 171200 6330668500 24600 24600 24600 24600 0
85 20250219 171100 6330668500 24600 24600 24600 24600 0
86 20250219 171000 6330668500 24600 24600 24600 24600 0
87 20250219 170900 6330668500 24600 24600 24600 24600 0
88 20250219 170800 6330668500 24600 24600 24600 24600 0
89 20250219 170700 6330668500 24600 24600 24600 24600 0
90 20250219 170600 6330668500 24600 24600 24600 24600 0
91 20250219 170500 6330668500 24600 24600 24600 24600 0
92 20250219 170400 6330668500 24600 24600 24600 24600 8356
93 20250219 170300 6330668500 24600 24600 24600 24600 0
94 20250219 170200 6330668500 24600 24600 24600 24600 0
95 20250219 170100 6330668500 24600 24600 24600 24600 0
96 20250219 170000 6330668500 24600 24600 24600 24600 0
97 20250219 165900 6330668500 24600 24600 24600 24600 0
98 20250219 165800 6330668500 24600 24600 24600 24600 0
99 20250219 165700 6330668500 24600 24600 24600 24600 0
100 20250219 165600 6330668500 24600 24600 24600 24600 0
101 20250219 165500 6330668500 24600 24600 24600 24600 0
102 20250219 165400 6330668500 24600 24600 24600 24600 0
103 20250219 165300 6330668500 24600 24600 24600 24600 0
104 20250219 165200 6330668500 24600 24600 24600 24600 0
105 20250219 165100 6330668500 24600 24600 24600 24600 0
106 20250219 165000 6330668500 24600 24600 24600 24600 0
107 20250219 164900 6330668500 24600 24600 24600 24600 0
108 20250219 164800 6330668500 24600 24600 24600 24600 0
109 20250219 164700 6330668500 24600 24600 24600 24600 0
110 20250219 164600 6330668500 24600 24600 24600 24600 0
111 20250219 164500 6330668500 24600 24600 24600 24600 0
112 20250219 164400 6330668500 24600 24600 24600 24600 0
113 20250219 164300 6330668500 24600 24600 24600 24600 0
114 20250219 164200 6330668500 24600 24600 24600 24600 0
115 20250219 164100 6330668500 24600 24600 24600 24600 0
116 20250219 164000 6330668500 24600 24600 24600 24600 0
117 20250219 163900 6330668500 24600 24600 24600 24600 0
118 20250219 163800 6330668500 24600 24600 24600 24600 0
119 20250219 163700 6330668500 24600 24600 24600 24600 0
120 20250219 163600 6330668500 24600 24600 24600 24600 0
121 20250219 163500 6330668500 24600 24600 24600 24600 0
122 20250219 163400 6330668500 24600 24600 24600 24600 8356
123 20250219 163300 6330668500 24600 24600 24600 24600 0
124 20250219 163200 6330668500 24600 24600 24600 24600 0
125 20250219 163100 6330668500 24600 24600 24600 24600 0
126 20250219 163000 6330668500 24600 24600 24600 24600 0
127 20250219 162900 6330668500 24600 24600 24600 24600 0
128 20250219 162800 6330668500 24600 24600 24600 24600 0
129 20250219 162700 6330668500 24600 24600 24600 24600 0
130 20250219 162600 6330668500 24600 24600 24600 24600 0
131 20250219 162500 6330668500 24600 24600 24600 24600 0
132 20250219 162400 6330668500 24600 24600 24600 24600 0
133 20250219 162300 6330668500 24600 24600 24600 24600 0
134 20250219 162200 6330668500 24600 24600 24600 24600 0
135 20250219 162100 6330668500 24600 24600 24600 24600 0
136 20250219 162000 6330668500 24600 24600 24600 24600 0
137 20250219 161900 6330668500 24600 24600 24600 24600 0
138 20250219 161800 6330668500 24600 24600 24600 24600 0
139 20250219 161700 6330668500 24600 24600 24600 24600 0
140 20250219 161600 6330668500 24600 24600 24600 24600 0
141 20250219 161500 6330668500 24600 24600 24600 24600 0
142 20250219 161400 6330668500 24600 24600 24600 24600 0
143 20250219 161300 6330668500 24600 24600 24600 24600 0
144 20250219 161200 6330668500 24600 24600 24600 24600 0
145 20250219 161100 6330668500 24600 24600 24600 24600 0
146 20250219 161000 6330668500 24600 24600 24600 24600 0
147 20250219 160900 6330668500 24600 24600 24600 24600 0
148 20250219 160800 6330668500 24600 24600 24600 24600 0
149 20250219 160700 6330668500 24600 24600 24600 24600 0
150 20250219 160600 6330668500 24600 24600 24600 24600 0
151 20250219 160500 6330668500 24600 24600 24600 24600 0
152 20250219 160400 6330668500 24600 24600 24600 24600 8356
153 20250219 160300 6330668500 24600 24600 24600 24600 0
154 20250219 160200 6330668500 24600 24600 24600 24600 0
155 20250219 160100 6330668500 24600 24600 24600 24600 0
156 20250219 160000 6330668500 24600 24600 24600 24600 0
157 20250219 155900 6330668500 24600 24600 24600 24600 0
158 20250219 155800 6330668500 24600 24600 24600 24600 0
159 20250219 155700 6330668500 24600 24600 24600 24600 0
160 20250219 155600 6330668500 24600 24600 24600 24600 0
161 20250219 155500 6330668500 24600 24600 24600 24600 0
162 20250219 155400 6330668500 24600 24600 24600 24600 0
163 20250219 155300 6330668500 24600 24600 24600 24600 0
164 20250219 155200 6330668500 24600 24600 24600 24600 0
165 20250219 155100 6330668500 24600 24600 24600 24600 0
166 20250219 155000 6330668500 24600 24600 24600 24600 0
167 20250219 154900 6330668500 24600 24600 24600 24600 0
168 20250219 154800 6330668500 24600 24600 24600 24600 0
169 20250219 154700 6330668500 24600 24600 24600 24600 0
170 20250219 154600 6330668500 24600 24600 24600 24600 0
171 20250219 154500 6330668500 24600 24600 24600 24600 0
172 20250219 154400 6330668500 24600 24600 24600 24600 0
173 20250219 154300 6330668500 24600 24600 24600 24600 0
174 20250219 154200 6330668500 24600 24600 24600 24600 0
175 20250219 154100 6330668500 24600 24600 24600 24600 0
176 20250219 154000 6330668500 24600 24600 24600 24600 0
177 20250219 153900 6330668500 24600 24600 24600 24600 0
178 20250219 153800 6330668500 24600 24600 24600 24600 0
179 20250219 153700 6330668500 24600 24600 24600 24600 0
180 20250219 153600 6330668500 24600 24600 24600 24600 0
181 20250219 153500 6330668500 24600 24600 24600 24600 0
182 20250219 153400 6330668500 24600 24600 24600 24600 8356
183 20250219 153300 6330668500 24600 24600 24600 24600 0
184 20250219 153200 6330668500 24600 24600 24600 24600 0
185 20250219 153100 6330668500 24600 24600 24600 24600 0
186 20250219 153000 6330668500 24600 24600 24600 24600 8356
187 20250219 152900 6125110900 24650 24650 24650 24650 0
188 20250219 152800 6125110900 24650 24650 24650 24650 0
189 20250219 152700 6125110900 24650 24650 24650 24650 0
190 20250219 152600 6125110900 24650 24650 24650 24650 0
191 20250219 152500 6125110900 24650 24650 24650 24650 0
192 20250219 152400 6125110900 24650 24650 24650 24650 0
193 20250219 152300 6125110900 24650 24650 24650 24650 0
194 20250219 152200 6125110900 24650 24650 24650 24650 0
195 20250219 152100 6125110900 24650 24650 24650 24650 0
196 20250219 152000 6125110900 24650 24650 24650 24650 0
197 20250219 151900 6125110900 24650 24650 24650 24600 1175
198 20250219 151800 6096198050 24650 24600 24650 24600 1076
199 20250219 151700 6069682150 24600 24600 24650 24600 3817
200 20250219 151600 5975782650 24600 24600 24650 24600 402
201 20250219 151500 5965881200 24600 24600 24650 24600 1613
202 20250219 151400 5926165050 24600 24600 24650 24600 398
203 20250219 151300 5916366500 24600 24600 24650 24600 522
204 20250219 151200 5903523600 24600 24600 24650 24600 228
205 20250219 151100 5897910000 24600 24600 24650 24600 604
206 20250219 151000 5883038000 24600 24600 24650 24600 188
207 20250219 150900 5878410450 24600 24600 24650 24600 533
208 20250219 150800 5865295300 24600 24600 24650 24600 1327
209 20250219 150700 5832647500 24600 24600 24650 24600 408
210 20250219 150600 5822603250 24600 24600 24650 24600 195
211 20250219 150500 5817804550 24600 24600 24650 24600 377
212 20250219 150400 5808527350 24650 24600 24650 24600 226
213 20250219 150300 5802965000 24600 24600 24650 24600 313
214 20250219 150200 5795264250 24600 24600 24650 24600 214
215 20250219 150100 5789997200 24600 24600 24650 24600 379
216 20250219 150000 5780671750 24600 24650 24650 24600 425
217 20250219 145900 5770203100 24600 24650 24650 24600 491
218 20250219 145800 5758121300 24600 24650 24650 24600 406
219 20250219 145700 5748126450 24600 24600 24650 24600 572
220 20250219 145600 5734046200 24600 24600 24650 24600 498
221 20250219 145500 5721793750 24600 24600 24650 24600 345
222 20250219 145400 5713299350 24600 24600 24650 24600 285
223 20250219 145300 5706286800 24600 24600 24650 24600 838
224 20250219 145200 5685644000 24600 24600 24650 24600 255
225 20250219 145100 5679369600 24650 24650 24650 24600 418
226 20250219 145000 5669076550 24600 24650 24650 24600 442
227 20250219 144900 5658194800 24600 24600 24650 24600 478
228 20250219 144800 5646427100 24600 24600 24650 24600 320
229 20250219 144700 5638549750 24600 24600 24650 24600 523
230 20250219 144600 5625672550 24600 24600 24650 24600 246
231 20250219 144500 5619615400 24600 24650 24650 24600 509
232 20250219 144400 5607083350 24600 24600 24650 24600 338
233 20250219 144300 5598766550 24600 24650 24650 24600 353
234 20250219 144200 5590073050 24600 24600 24650 24600 306
235 20250219 144100 5582543700 24600 24600 24650 24600 365
236 20250219 144000 5573556700 24600 24650 24650 24600 554
237 20250219 143900 5559921950 24600 24600 24650 24600 647
238 20250219 143800 5543982400 24600 24600 24650 24600 312
239 20250219 143700 5536303950 24600 24600 24650 24600 481
240 20250219 143600 5524463250 24600 24600 24650 24600 203
241 20250219 143500 5519467750 24600 24600 24650 24600 530
242 20250219 143400 5506419800 24600 24600 24650 24600 317
243 20250219 143300 5498620050 24600 24600 24650 24600 209
244 20250219 143200 5493477550 24600 24600 24650 24600 455
245 20250219 143100 5482275900 24600 24600 24650 24600 355
246 20250219 143000 5473540600 24600 24650 24650 24600 374
247 20250219 142900 5464332500 24600 24600 24650 24600 324
248 20250219 142800 5456360950 24600 24650 24650 24600 393
249 20250219 142700 5446685200 24600 24650 24650 24600 228
250 20250219 142600 5441074750 24600 24600 24650 24600 1478
251 20250219 142500 5404706900 24600 24650 24650 24600 451
252 20250219 142400 5393605950 24600 24600 24650 24600 496
253 20250219 142300 5381393550 24600 24600 24650 24600 216
254 20250219 142200 5376078500 24600 24600 24650 24600 375
255 20250219 142100 5366846250 24600 24600 24650 24600 484
256 20250219 142000 5354937250 24600 24650 24650 24600 343
257 20250219 141900 5346492300 24600 24600 24650 24600 244
258 20250219 141800 5340488350 24650 24600 24650 24600 516
259 20250219 141700 5327786850 24600 24600 24650 24600 206
260 20250219 141600 5322717700 24600 24600 24650 24600 443
261 20250219 141500 5311811650 24600 24650 24650 24600 553
262 20250219 141400 5298200150 24600 24600 24650 24600 387
263 20250219 141300 5288671150 24600 24600 24650 24600 285
264 20250219 141200 5281658700 24600 24600 24650 24600 343
265 20250219 141100 5273213600 24600 24600 24650 24600 435
266 20250219 141000 5262509350 24600 24650 24650 24600 1595
267 20250219 140900 5223264300 24600 24600 24650 24600 378
268 20250219 140800 5213963950 24600 24600 24650 24600 467
269 20250219 140700 5202466600 24600 24600 24650 24600 686
270 20250219 140600 5185583700 24600 24600 24650 24600 283
271 20250219 140500 5178620600 24600 24600 24650 24600 401
272 20250219 140400 5168748400 24600 24600 24650 24600 247
273 20250219 140300 5162670900 24600 24600 24650 24600 424
274 20250219 140200 5152232650 24650 24650 24650 24600 1252
275 20250219 140100 5121431650 24600 24600 24650 24600 295
276 20250219 140000 5114166550 24600 24650 24650 24600 1212
277 20250219 135900 5084310050 24600 24600 24650 24600 949
278 20250219 135800 5060954900 24600 24600 24650 24600 267
279 20250219 135700 5054381050 24600 24600 24650 24600 376
280 20250219 135600 5045123600 24600 24650 24650 24600 574
281 20250219 135500 5031000650 24600 24600 24650 24600 666
282 20250219 135400 5014609750 24600 24650 24650 24600 192
283 20250219 135300 5009884400 24600 24600 24650 24600 555
284 20250219 135200 4996223450 24600 24600 24650 24600 271
285 20250219 135100 4989555550 24650 24600 24650 24600 641
286 20250219 135000 4973778850 24600 24650 24700 24600 6083
287 20250219 134900 4823854200 24700 24650 24700 24650 486
288 20250219 134800 4811865450 24700 24700 24700 24650 464
289 20250219 134700 4800422500 24650 24700 24700 24650 667
290 20250219 134600 4783969950 24650 24650 24700 24650 275
291 20250219 134500 4777186200 24700 24700 24700 24650 536
292 20250219 134400 4763955850 24650 24650 24700 24650 454
293 20250219 134300 4752763300 24650 24650 24700 24650 218
294 20250219 134200 4747387950 24650 24700 24700 24650 316
295 20250219 134100 4739591350 24650 24650 24700 24650 418
296 20250219 134000 4729283550 24650 24650 24700 24650 1254
297 20250219 133900 4698325450 24650 24650 24700 24650 214
298 20250219 133800 4693049450 24650 24700 24700 24650 296
299 20250219 133700 4685744950 24650 24650 24700 24650 234
300 20250219 133600 4679976300 24700 24700 24700 24650 1226
301 20250219 133500 4649707100 24650 24700 24750 24650 1136
302 20250219 133400 4621651800 24650 24650 24700 24650 315
303 20250219 133300 4613879050 24650 24750 24800 24650 3311
304 20250219 133200 4531986050 24750 24800 24800 24750 281
305 20250219 133100 4525022800 24750 24700 24800 24700 3154
306 20250219 133000 4446965150 24700 24700 24750 24700 881
307 20250219 132900 4425175800 24700 24700 24750 24700 375
308 20250219 132800 4415902550 24700 24650 24750 24650 3874
309 20250219 132700 4320170600 24700 24650 24700 24650 260
310 20250219 132600 4313755450 24650 24650 24700 24650 347
311 20250219 132500 4305191950 24650 24700 24700 24650 455
312 20250219 132400 4293971300 24650 24650 24700 24650 441
313 20250219 132300 4283086950 24650 24650 24700 24650 306
314 20250219 132200 4275536700 24650 24650 24700 24650 1034
315 20250219 132100 4250009350 24650 24650 24700 24650 1353
316 20250219 132000 4216604650 24650 24650 24700 24600 3391
317 20250219 131900 4132971000 24600 24600 24650 24600 175
318 20250219 131800 4128665550 24600 24600 24650 24600 2362
319 20250219 131700 4070544400 24600 24600 24650 24600 579
320 20250219 131600 4056285250 24600 24650 24650 24600 95
321 20250219 131500 4053946350 24650 24600 24650 24600 363
322 20250219 131400 4045011650 24600 24650 24650 24600 2221
323 20250219 131300 3990277400 24600 24600 24650 24600 328
324 20250219 131200 3982199600 24600 24600 24650 24600 672
325 20250219 131100 3965667250 24600 24600 24650 24600 709
326 20250219 131000 3948203700 24600 24600 24650 24600 219
327 20250219 130900 3942815900 24600 24600 24650 24600 313
328 20250219 130800 3935115800 24600 24600 24650 24600 848
329 20250219 130700 3914254850 24600 24600 24650 24600 309
330 20250219 130600 3906652900 24600 24600 24650 24600 248
331 20250219 130500 3900551900 24600 24600 24650 24600 254
332 20250219 130400 3894302400 24600 24600 24650 24600 379
333 20250219 130300 3884972000 24600 24600 24650 24600 290
334 20250219 130200 3877836350 24600 24600 24650 24600 274
335 20250219 130100 3871094350 24650 24600 24650 24600 297
336 20250219 130000 3863787700 24600 24600 24650 24600 305
337 20250219 125900 3856284450 24600 24600 24650 24600 238
338 20250219 125800 3850428400 24600 24600 24650 24600 309
339 20250219 125700 3842823950 24600 24600 24650 24600 264
340 20250219 125600 3836329150 24600 24650 24650 24600 296
341 20250219 125500 3829046250 24600 24600 24650 24600 292
342 20250219 125400 3821862150 24600 24600 24650 24600 602
343 20250219 125300 3807050400 24600 24600 24650 24600 165
344 20250219 125200 3802990400 24600 24600 24650 24600 321
345 20250219 125100 3795092300 24600 24600 24650 24600 198
346 20250219 125000 3790221350 24600 24600 24650 24600 209
347 20250219 124900 3785078800 24600 24600 24650 24600 204
348 20250219 124800 3780059850 24600 24600 24600 24600 248
349 20250219 124700 3773959050 24600 24600 24650 24600 300
350 20250219 124600 3766576850 24600 24600 24650 24600 228
351 20250219 124500 3760964750 24600 24600 24650 24600 278
352 20250219 124400 3754124850 24600 24600 24650 24600 255
353 20250219 124300 3747851250 24600 24650 24650 24600 236
354 20250219 124200 3742043350 24600 24600 24650 24600 197
355 20250219 124100 3737196900 24600 24600 24650 24600 178
356 20250219 124000 3732817250 24600 24600 24650 24600 303
357 20250219 123900 3725363000 24600 24600 24650 24600 267
358 20250219 123800 3718794350 24600 24600 24650 24600 189
359 20250219 123700 3714144750 24600 24600 24650 24600 213
360 20250219 123600 3708902200 24600 24600 24650 24600 307
361 20250219 123500 3701343600 24600 24550 24650 24550 684
362 20250219 123400 3684504700 24600 24550 24600 24550 132
363 20250219 123300 3681262150 24600 24550 24600 24550 1324
364 20250219 123200 3648703100 24550 24550 24600 24550 197
365 20250219 123100 3643866300 24600 24550 24600 24550 330
366 20250219 123000 3635761650 24550 24600 24600 24550 1995
367 20250219 122900 3586692750 24650 24600 24650 24600 401
368 20250219 122800 3576825900 24600 24600 24650 24600 138
369 20250219 122700 3573430650 24600 24600 24650 24600 444
370 20250219 122600 3562501300 24650 24600 24650 24600 221
371 20250219 122500 3557063450 24600 24650 24650 24600 203
372 20250219 122400 3552069150 24600 24600 24650 24600 305
373 20250219 122300 3544564250 24600 24600 24650 24600 177
374 20250219 122200 3540209750 24600 24600 24650 24600 234
375 20250219 122100 3534452950 24600 24600 24650 24600 270
376 20250219 122000 3527808300 24600 24600 24650 24600 178
377 20250219 121900 3523428950 24600 24600 24650 24600 342
378 20250219 121800 3515015400 24650 24600 24650 24600 224
379 20250219 121700 3509502800 24600 24600 24650 24600 227
380 20250219 121600 3503916700 24600 24600 24650 24600 249
381 20250219 121500 3497790250 24600 24600 24650 24600 166
382 20250219 121400 3493705050 24600 24600 24650 24600 340
383 20250219 121300 3485335100 24600 24600 24650 24600 243
384 20250219 121200 3479355250 24600 24650 24650 24600 169
385 20250219 121100 3475197200 24600 24650 24650 24600 154
386 20250219 121000 3471408750 24650 24600 24650 24600 505
387 20250219 120900 3458975300 24600 24600 24650 24600 367
388 20250219 120800 3449946550 24600 24600 24650 24600 253
389 20250219 120700 3443720100 24600 24600 24650 24600 329
390 20250219 120600 3435623750 24600 24600 24650 24600 325
391 20250219 120500 3427624250 24600 24600 24650 24600 257
392 20250219 120400 3421299100 24600 24600 24650 24600 162
393 20250219 120300 3417311250 24600 24550 24650 24550 567
394 20250219 120200 3403359150 24550 24550 24600 24550 393
395 20250219 120100 3393702050 24550 24550 24600 24550 1035
396 20250219 120000 3368251550 24550 24600 24600 24550 1654
397 20250219 115900 3327573250 24600 24550 24600 24550 274
398 20250219 115800 3320844250 24550 24550 24600 24550 189
399 20250219 115700 3316202100 24550 24550 24600 24550 298
400 20250219 115600 3308885500 24550 24600 24650 24550 1107
401 20250219 115500 3281645950 24600 24600 24650 24600 320
402 20250219 115400 3273768050 24600 24600 24650 24600 726
403 20250219 115300 3255896300 24600 24600 24650 24600 86
404 20250219 115200 3253780500 24600 24600 24650 24600 193
405 20250219 115100 3249031300 24600 24600 24650 24600 329
406 20250219 115000 3240934350 24600 24600 24650 24600 224
407 20250219 114900 3235422350 24600 24600 24650 24600 275
408 20250219 114800 3228652350 24650 24550 24650 24550 2391
409 20250219 114700 3169810550 24550 24550 24600 24550 435
410 20250219 114600 3159119600 24550 24550 24600 24550 298
411 20250219 114500 3151797400 24550 24550 24600 24550 235
412 20250219 114400 3146027650 24550 24550 24600 24550 254
413 20250219 114300 3139789150 24550 24550 24600 24550 192
414 20250219 114200 3135075200 24550 24550 24600 24550 184
415 20250219 114100 3130556800 24550 24550 24600 24550 262
416 20250219 114000 3124124500 24550 24550 24600 24550 504
417 20250219 113900 3111735800 24550 24550 24600 24550 353
418 20250219 113800 3103058350 24600 24550 24600 24550 802
419 20250219 113700 3083367550 24550 24550 24600 24550 251
420 20250219 113600 3077199450 24550 24550 24600 24550 298
421 20250219 113500 3069879850 24550 24550 24600 24550 378
422 20250219 113400 3060593100 24550 24600 24600 24550 444
423 20250219 113300 3049684250 24550 24550 24600 24550 263
424 20250219 113200 3043226100 24550 24550 24600 24550 295
425 20250219 113100 3035978850 24550 24550 24600 24550 238
426 20250219 113000 3030131000 24600 24550 24600 24550 164
427 20250219 112900 3026104100 24550 24550 24600 24550 405
428 20250219 112800 3016155950 24550 24550 24600 24550 169
429 20250219 112700 3012005450 24550 24550 24600 24550 224
430 20250219 112600 3006503850 24550 24600 24600 24550 387
431 20250219 112500 2996992700 24550 24550 24600 24550 336
432 20250219 112400 2988738950 24550 24550 24600 24550 221
433 20250219 112300 2983313200 24550 24550 24600 24550 234
434 20250219 112200 2977563900 24550 24550 24600 24550 321
435 20250219 112100 2969677150 24550 24550 24600 24550 277
436 20250219 112000 2962873850 24550 24600 24600 24550 588
437 20250219 111900 2948412500 24550 24550 24600 24550 179
438 20250219 111800 2944017750 24600 24550 24600 24550 330
439 20250219 111700 2935909850 24550 24600 24600 24550 245
440 20250219 111600 2929891250 24600 24600 24650 24600 725
441 20250219 111500 2912055750 24600 24600 24650 24600 209
442 20250219 111400 2906913750 24600 24600 24650 24600 184
443 20250219 111300 2902386900 24600 24600 24650 24600 145
444 20250219 111200 2898819700 24650 24600 24650 24600 257
445 20250219 111100 2892492600 24600 24550 24600 24550 2656
446 20250219 111000 2827161000 24550 24550 24600 24550 465
447 20250219 110900 2815736600 24550 24550 24600 24550 379
448 20250219 110800 2806431850 24550 24600 24600 24550 364
449 20250219 110700 2797483400 24550 24550 24600 24550 494
450 20250219 110600 2785341400 24550 24550 24600 24550 175
451 20250219 110500 2781044900 24550 24550 24600 24550 443
452 20250219 110400 2770163650 24550 24550 24600 24550 236
453 20250219 110300 2764366850 24550 24650 24650 24550 1538
454 20250219 110200 2726566750 24600 24600 24650 24600 435
455 20250219 110100 2715853800 24600 24600 24650 24600 303
456 20250219 110000 2708399500 24600 24600 24650 24600 178
457 20250219 105900 2704017950 24600 24600 24650 24600 300
458 20250219 105800 2696635700 24600 24600 24650 24600 171
459 20250219 105700 2692427600 24600 24550 24650 24550 170
460 20250219 105600 2688245950 24600 24550 24650 24550 752
461 20250219 105500 2669772200 24550 24550 24600 24550 987
462 20250219 105400 2645499400 24550 24550 24600 24550 104
463 20250219 105300 2642944750 24550 24600 24600 24550 1249
464 20250219 105200 2612275300 24550 24550 24600 24550 168
465 20250219 105100 2608150500 24550 24550 24600 24550 319
466 20250219 105000 2600310650 24550 24650 24650 24550 4740
467 20250219 104900 2483701200 24600 24600 24600 24600 402
468 20250219 104800 2473812000 24600 24600 24650 24600 179
469 20250219 104700 2469408400 24600 24600 24650 24600 1497
470 20250219 104600 2432581350 24650 24600 24700 24600 511
471 20250219 104500 2419979700 24600 24600 24650 24600 325
472 20250219 104400 2411980000 24600 24600 24650 24600 809
473 20250219 104300 2392072550 24600 24600 24650 24600 1207
474 20250219 104200 2362329000 24600 24650 24700 24600 6824
475 20250219 104100 2194139850 24650 24650 24700 24650 220
476 20250219 104000 2188716000 24650 24650 24700 24650 977
477 20250219 103900 2164595100 24700 24650 24700 24650 152
478 20250219 103800 2160845050 24650 24650 24700 24650 86
479 20250219 103700 2158724950 24650 24700 24700 24650 116
480 20250219 103600 2155863700 24650 24700 24700 24650 123
481 20250219 103500 2152831200 24650 24650 24700 24650 50
482 20250219 103400 2151598650 24650 24700 24700 24650 340
483 20250219 103300 2143215700 24700 24650 24700 24650 334
484 20250219 103200 2134974600 24700 24650 24700 24650 421
485 20250219 103100 2124580500 24650 24650 24700 24650 138
486 20250219 103000 2121178500 24700 24700 24700 24650 56
487 20250219 102900 2119797200 24650 24700 24700 24650 497
488 20250219 102800 2107529950 24650 24650 24700 24650 556
489 20250219 102700 2093823350 24650 24700 24700 24650 241
490 20250219 102600 2087872650 24650 24650 24700 24650 76
491 20250219 102500 2085999200 24650 24650 24700 24650 175
492 20250219 102400 2081681300 24650 24650 24700 24650 80
493 20250219 102300 2079709150 24700 24650 24700 24650 543
494 20250219 102200 2066322300 24700 24650 24700 24650 1338
495 20250219 102100 2033340550 24650 24650 24700 24650 188
496 20250219 102000 2028706300 24700 24700 24700 24650 107
497 20250219 101900 2026066150 24700 24700 24700 24650 34
498 20250219 101800 2025226650 24650 24650 24700 24650 42
499 20250219 101700 2024190800 24650 24700 24700 24650 76
500 20250219 101600 2022313850 24650 24700 24700 24650 56
501 20250219 101500 2020933350 24650 24650 24700 24650 396
502 20250219 101400 2011154400 24700 24700 24700 24650 3020
503 20250219 101300 1936560650 24750 24750 24750 24700 1290
504 20250219 101200 1904633350 24750 24700 24750 24650 3097
505 20250219 101100 1828137600 24650 24650 24700 24650 141
506 20250219 101000 1824656950 24700 24650 24700 24650 792
507 20250219 100900 1805113700 24700 24700 24700 24650 233
508 20250219 100800 1799358650 24700 24700 24700 24650 121
509 20250219 100700 1796373000 24650 24700 24700 24650 103
510 20250219 100600 1793830900 24700 24700 24700 24700 1704
511 20250219 100500 1751742100 24700 24700 24700 24700 13
512 20250219 100400 1751421000 24700 24600 24700 24600 5297
513 20250219 100300 1620834400 24650 24700 24700 24600 1205
514 20250219 100200 1591133400 24700 24650 24700 24650 504
515 20250219 100100 1578686450 24700 24650 24700 24650 103
516 20250219 100000 1576142450 24700 24700 24700 24650 166
517 20250219 095900 1572042450 24700 24650 24700 24650 1824
518 20250219 095800 1527052200 24650 24650 24650 24650 1001
519 20250219 095700 1502377550 24700 24650 24700 24650 1500
520 20250219 095600 1465399100 24650 24700 24700 24650 351
521 20250219 095500 1456740300 24700 24650 24700 24650 2367
522 20250219 095400 1398392700 24650 24700 24700 24650 2456
523 20250219 095300 1337836550 24650 24650 24650 24650 9193
524 20250219 095200 1111229100 24650 24650 24700 24650 2309
525 20250219 095100 1054303150 24600 24650 24650 24600 250
526 20250219 095000 1048140700 24650 24650 24650 24600 475
527 20250219 094900 1036434500 24650 24650 24650 24600 551
528 20250219 094800 1022852850 24650 24650 24700 24650 326
529 20250219 094700 1014816800 24650 24650 24650 24650 2520
530 20250219 094600 952698800 24650 24650 24650 24650 356
531 20250219 094500 943923400 24650 24650 24700 24650 4627
532 20250219 094400 829867700 24650 24650 24650 24650 51
533 20250219 094300 828610550 24650 24650 24650 24650 2079
534 20250219 094200 777363200 24650 24650 24650 24600 115
535 20250219 094100 774531000 24650 24550 24650 24550 1536
536 20250219 094000 736736200 24600 24600 24600 24550 145
537 20250219 093900 733169500 24600 24600 24600 24550 130
538 20250219 093800 729976000 24600 24650 24650 24600 733
539 20250219 093700 711943950 24650 24550 24650 24550 1574
540 20250219 093600 673224850 24600 24600 24600 24550 326
541 20250219 093500 665209050 24600 24600 24600 24600 11
542 20250219 093400 664938450 24550 24550 24600 24550 64
543 20250219 093300 663366350 24600 24600 24600 24550 112
544 20250219 093200 660615350 24600 24600 24600 24600 4
545 20250219 093100 660516950 24600 24600 24600 24550 385
546 20250219 093000 651051800 24600 24600 24650 24550 763
547 20250219 092900 632310100 24600 24600 24600 24600 1227
548 20250219 092800 602125900 24550 24600 24600 24550 568
549 20250219 092700 588155600 24600 24550 24600 24550 99
550 20250219 092600 585720250 24550 24550 24600 24550 516
551 20250219 092500 573037200 24550 24600 24600 24550 364
552 20250219 092400 564100150 24600 24600 24600 24550 490
553 20250219 092300 552048650 24600 24650 24650 24600 808
554 20250219 092200 532160000 24650 24650 24650 24650 229
555 20250219 092100 526515150 24650 24650 24650 24600 25
556 20250219 092000 525898950 24600 24600 24650 24600 492
557 20250219 091900 513791200 24650 24650 24700 24650 426
558 20250219 091800 503289400 24700 24700 24750 24700 3698
559 20250219 091700 411943200 24700 24650 24700 24600 1247
560 20250219 091600 381220250 24650 24600 24650 24500 2673
561 20250219 091500 315416750 24600 24600 24600 24500 565
562 20250219 091400 301517850 24600 24600 24600 24500 7
563 20250219 091300 301345750 24500 24550 24550 24500 422
564 20250219 091200 290997650 24600 24600 24650 24600 816
565 20250219 091100 270923550 24600 24550 24600 24550 1217
566 20250219 091000 241035350 24550 24650 24650 24550 1698
567 20250219 090900 199308700 24650 24650 24650 24600 103
568 20250219 090800 196773750 24650 24600 24650 24600 437
569 20250219 090700 186011050 24600 24600 24600 24600 41
570 20250219 090600 185002450 24600 24600 24650 24600 431
571 20250219 090500 174395450 24650 24600 24650 24600 386
572 20250219 090400 164899350 24600 24500 24600 24500 1259
573 20250219 090300 134001650 24500 24600 24600 24500 503
574 20250219 090200 121649450 24600 24550 24600 24550 242
575 20250219 090100 115706250 24500 24500 24500 24500 31
576 20250219 090000 114946750 24500 24500 24550 24450 4667

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,27729,89400000,684906300,2208180000000,0.03
20250214,27729,89400000,676587600,2181360000000,0.03
20250213,27795,89400000,658741500,2118780000000,0.03
20250212,27795,89400000,664300500,2136660000000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 27729 89400000 684906300 2208180000000 0.03
3 20250214 27729 89400000 676587600 2181360000000 0.03
4 20250213 27795 89400000 658741500 2118780000000 0.03
5 20250212 27795 89400000 664300500 2136660000000 0.03