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

582
003490/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184000,22755453550,24000,24000,24000,24000,38048
20250219,183900,22755453550,24000,24000,24000,24000,0
20250219,183800,22755453550,24000,24000,24000,24000,0
20250219,183700,22755453550,24000,24000,24000,24000,0
20250219,183600,22755453550,24000,24000,24000,24000,0
20250219,183500,22755453550,24000,24000,24000,24000,0
20250219,183400,22755453550,24000,24000,24000,24000,0
20250219,183300,22755453550,24000,24000,24000,24000,0
20250219,183200,22755453550,24000,24000,24000,24000,0
20250219,183100,22755453550,24000,24000,24000,24000,0
20250219,183000,22755453550,24000,24000,24000,24000,0
20250219,182900,22755453550,24000,24000,24000,24000,0
20250219,182800,22755453550,24000,24000,24000,24000,0
20250219,182700,22755453550,24000,24000,24000,24000,0
20250219,182600,22755453550,24000,24000,24000,24000,0
20250219,182500,22755453550,24000,24000,24000,24000,0
20250219,182400,22755453550,24000,24000,24000,24000,0
20250219,182300,22755453550,24000,24000,24000,24000,0
20250219,182200,22755453550,24000,24000,24000,24000,0
20250219,182100,22755453550,24000,24000,24000,24000,0
20250219,182000,22755453550,24000,24000,24000,24000,0
20250219,181900,22755453550,24000,24000,24000,24000,0
20250219,181800,22755453550,24000,24000,24000,24000,0
20250219,181700,22755453550,24000,24000,24000,24000,0
20250219,181600,22755453550,24000,24000,24000,24000,0
20250219,181500,22755453550,24000,24000,24000,24000,0
20250219,181400,22755453550,24000,24000,24000,24000,0
20250219,181300,22755453550,24000,24000,24000,24000,0
20250219,181200,22755453550,24000,24000,24000,24000,0
20250219,181100,22755453550,24000,24000,24000,24000,0
20250219,181000,22755453550,24000,24000,24000,24000,38048
20250219,180900,22755453550,24000,24000,24000,24000,0
20250219,180800,22755453550,24000,24000,24000,24000,0
20250219,180700,22755453550,24000,24000,24000,24000,0
20250219,180600,22755453550,24000,24000,24000,24000,0
20250219,180500,22755453550,24000,24000,24000,24000,0
20250219,180400,22755453550,24000,24000,24000,24000,0
20250219,180300,22755453550,24000,24000,24000,24000,0
20250219,180200,22755453550,24000,24000,24000,24000,0
20250219,180100,22755453550,24000,24000,24000,24000,0
20250219,180000,22755453550,24000,24000,24000,24000,0
20250219,175900,22755453550,24000,24000,24000,24000,0
20250219,175800,22755453550,24000,24000,24000,24000,0
20250219,175700,22755453550,24000,24000,24000,24000,0
20250219,175600,22755453550,24000,24000,24000,24000,0
20250219,175500,22755453550,24000,24000,24000,24000,0
20250219,175400,22755453550,24000,24000,24000,24000,0
20250219,175300,22755453550,24000,24000,24000,24000,0
20250219,175200,22755453550,24000,24000,24000,24000,0
20250219,175100,22755453550,24000,24000,24000,24000,0
20250219,175000,22755453550,24000,24000,24000,24000,0
20250219,174900,22755453550,24000,24000,24000,24000,0
20250219,174800,22755453550,24000,24000,24000,24000,0
20250219,174700,22755453550,24000,24000,24000,24000,0
20250219,174600,22755453550,24000,24000,24000,24000,0
20250219,174500,22755453550,24000,24000,24000,24000,0
20250219,174400,22755453550,24000,24000,24000,24000,0
20250219,174300,22755453550,24000,24000,24000,24000,0
20250219,174200,22755453550,24000,24000,24000,24000,0
20250219,174100,22755453550,24000,24000,24000,24000,0
20250219,174000,22755453550,24000,24000,24000,24000,38048
20250219,173900,22755453550,24000,24000,24000,24000,0
20250219,173800,22755453550,24000,24000,24000,24000,0
20250219,173700,22755453550,24000,24000,24000,24000,0
20250219,173600,22755453550,24000,24000,24000,24000,0
20250219,173500,22755453550,24000,24000,24000,24000,0
20250219,173400,22755453550,24000,24000,24000,24000,0
20250219,173300,22755453550,24000,24000,24000,24000,0
20250219,173200,22755453550,24000,24000,24000,24000,0
20250219,173100,22755453550,24000,24000,24000,24000,0
20250219,173000,22755453550,24000,24000,24000,24000,0
20250219,172900,22755453550,24000,24000,24000,24000,0
20250219,172800,22755453550,24000,24000,24000,24000,0
20250219,172700,22755453550,24000,24000,24000,24000,0
20250219,172600,22755453550,24000,24000,24000,24000,0
20250219,172500,22755453550,24000,24000,24000,24000,0
20250219,172400,22755453550,24000,24000,24000,24000,0
20250219,172300,22755453550,24000,24000,24000,24000,0
20250219,172200,22755453550,24000,24000,24000,24000,0
20250219,172100,22755453550,24000,24000,24000,24000,0
20250219,172000,22755453550,24000,24000,24000,24000,0
20250219,171900,22755453550,24000,24000,24000,24000,0
20250219,171800,22755453550,24000,24000,24000,24000,0
20250219,171700,22755453550,24000,24000,24000,24000,0
20250219,171600,22755453550,24000,24000,24000,24000,0
20250219,171500,22755453550,24000,24000,24000,24000,0
20250219,171400,22755453550,24000,24000,24000,24000,0
20250219,171300,22755453550,24000,24000,24000,24000,0
20250219,171200,22755453550,24000,24000,24000,24000,0
20250219,171100,22755453550,24000,24000,24000,24000,0
20250219,171000,22755453550,24000,24000,24000,24000,38048
20250219,170900,22755453550,24000,24000,24000,24000,0
20250219,170800,22755453550,24000,24000,24000,24000,0
20250219,170700,22755453550,24000,24000,24000,24000,0
20250219,170600,22755453550,24000,24000,24000,24000,0
20250219,170500,22755453550,24000,24000,24000,24000,0
20250219,170400,22755453550,24000,24000,24000,24000,0
20250219,170300,22755453550,24000,24000,24000,24000,0
20250219,170200,22755453550,24000,24000,24000,24000,0
20250219,170100,22755453550,24000,24000,24000,24000,0
20250219,170000,22755453550,24000,24000,24000,24000,0
20250219,165900,22755453550,24000,24000,24000,24000,0
20250219,165800,22755453550,24000,24000,24000,24000,0
20250219,165700,22755453550,24000,24000,24000,24000,0
20250219,165600,22755453550,24000,24000,24000,24000,0
20250219,165500,22755453550,24000,24000,24000,24000,0
20250219,165400,22755453550,24000,24000,24000,24000,0
20250219,165300,22755453550,24000,24000,24000,24000,0
20250219,165200,22755453550,24000,24000,24000,24000,0
20250219,165100,22755453550,24000,24000,24000,24000,0
20250219,165000,22755453550,24000,24000,24000,24000,0
20250219,164900,22755453550,24000,24000,24000,24000,0
20250219,164800,22755453550,24000,24000,24000,24000,0
20250219,164700,22755453550,24000,24000,24000,24000,0
20250219,164600,22755453550,24000,24000,24000,24000,0
20250219,164500,22755453550,24000,24000,24000,24000,0
20250219,164400,22755453550,24000,24000,24000,24000,0
20250219,164300,22755453550,24000,24000,24000,24000,0
20250219,164200,22755453550,24000,24000,24000,24000,0
20250219,164100,22755453550,24000,24000,24000,24000,0
20250219,164000,22755453550,24000,24000,24000,24000,38048
20250219,163900,22755453550,24000,24000,24000,24000,0
20250219,163800,22755453550,24000,24000,24000,24000,0
20250219,163700,22755453550,24000,24000,24000,24000,0
20250219,163600,22755453550,24000,24000,24000,24000,0
20250219,163500,22755453550,24000,24000,24000,24000,0
20250219,163400,22755453550,24000,24000,24000,24000,0
20250219,163300,22755453550,24000,24000,24000,24000,0
20250219,163200,22755453550,24000,24000,24000,24000,0
20250219,163100,22755453550,24000,24000,24000,24000,0
20250219,163000,22755453550,24000,24000,24000,24000,0
20250219,162900,22755453550,24000,24000,24000,24000,0
20250219,162800,22755453550,24000,24000,24000,24000,0
20250219,162700,22755453550,24000,24000,24000,24000,0
20250219,162600,22755453550,24000,24000,24000,24000,0
20250219,162500,22755453550,24000,24000,24000,24000,0
20250219,162400,22755453550,24000,24000,24000,24000,0
20250219,162300,22755453550,24000,24000,24000,24000,0
20250219,162200,22755453550,24000,24000,24000,24000,0
20250219,162100,22755453550,24000,24000,24000,24000,0
20250219,162000,22755453550,24000,24000,24000,24000,0
20250219,161900,22755453550,24000,24000,24000,24000,0
20250219,161800,22755453550,24000,24000,24000,24000,0
20250219,161700,22755453550,24000,24000,24000,24000,0
20250219,161600,22755453550,24000,24000,24000,24000,0
20250219,161500,22755453550,24000,24000,24000,24000,0
20250219,161400,22755453550,24000,24000,24000,24000,0
20250219,161300,22755453550,24000,24000,24000,24000,0
20250219,161200,22755453550,24000,24000,24000,24000,0
20250219,161100,22755453550,24000,24000,24000,24000,0
20250219,161000,22755453550,24000,24000,24000,24000,38048
20250219,160900,22755453550,24000,24000,24000,24000,0
20250219,160800,22755453550,24000,24000,24000,24000,0
20250219,160700,22755453550,24000,24000,24000,24000,0
20250219,160600,22755453550,24000,24000,24000,24000,0
20250219,160500,22755453550,24000,24000,24000,24000,0
20250219,160400,22755453550,24000,24000,24000,24000,0
20250219,160300,22755453550,24000,24000,24000,24000,0
20250219,160200,22755453550,24000,24000,24000,24000,0
20250219,160100,22755453550,24000,24000,24000,24000,0
20250219,160000,22755453550,24000,24000,24000,24000,0
20250219,155900,22755453550,24000,24000,24000,24000,0
20250219,155800,22755453550,24000,24000,24000,24000,0
20250219,155700,22755453550,24000,24000,24000,24000,0
20250219,155600,22755453550,24000,24000,24000,24000,0
20250219,155500,22755453550,24000,24000,24000,24000,0
20250219,155400,22755453550,24000,24000,24000,24000,0
20250219,155300,22755453550,24000,24000,24000,24000,0
20250219,155200,22755453550,24000,24000,24000,24000,0
20250219,155100,22755453550,24000,24000,24000,24000,0
20250219,155000,22755453550,24000,24000,24000,24000,0
20250219,154900,22755453550,24000,24000,24000,24000,0
20250219,154800,22755453550,24000,24000,24000,24000,0
20250219,154700,22755453550,24000,24000,24000,24000,0
20250219,154600,22755453550,24000,24000,24000,24000,0
20250219,154500,22755453550,24000,24000,24000,24000,0
20250219,154400,22755453550,24000,24000,24000,24000,0
20250219,154300,22755453550,24000,24000,24000,24000,0
20250219,154200,22755453550,24000,24000,24000,24000,0
20250219,154100,22755453550,24000,24000,24000,24000,0
20250219,154000,22755453550,24000,24000,24000,24000,38048
20250219,153900,22755453550,24000,24000,24000,24000,0
20250219,153800,22755453550,24000,24000,24000,24000,0
20250219,153700,22755453550,24000,24000,24000,24000,0
20250219,153600,22755453550,24000,24000,24000,24000,0
20250219,153500,22755453550,24000,24000,24000,24000,0
20250219,153400,22755453550,24000,24000,24000,24000,0
20250219,153300,22755453550,24000,24000,24000,24000,0
20250219,153200,22755453550,24000,24000,24000,24000,0
20250219,153100,22755453550,24000,24000,24000,24000,0
20250219,153000,22755453550,24000,24000,24000,24000,38048
20250219,152900,21842301550,24000,24000,24000,24000,0
20250219,152800,21842301550,24000,24000,24000,24000,0
20250219,152700,21842301550,24000,24000,24000,24000,0
20250219,152600,21842301550,24000,24000,24000,24000,0
20250219,152500,21842301550,24000,24000,24000,24000,0
20250219,152400,21842301550,24000,24000,24000,24000,0
20250219,152300,21842301550,24000,24000,24000,24000,0
20250219,152200,21842301550,24000,24000,24000,24000,0
20250219,152100,21842301550,24000,24000,24000,24000,0
20250219,152000,21842301550,24000,24000,24000,24000,0
20250219,151900,21842301550,24000,24000,24050,24000,4697
20250219,151800,21729410700,24050,24000,24050,24000,3518
20250219,151700,21644954850,24000,24000,24050,24000,9515
20250219,151600,21416230600,24000,24000,24050,24000,1802
20250219,151500,21372957900,24000,24000,24050,24000,2693
20250219,151400,21308318250,24000,24000,24050,24000,2125
20250219,151300,21257307850,24000,24000,24050,24000,1146
20250219,151200,21229799850,24050,24000,24050,24000,2244
20250219,151100,21175886400,24000,24000,24050,24000,1417
20250219,151000,21141849750,24000,24000,24050,24000,3231
20250219,150900,21064299150,24000,24000,24050,24000,1606
20250219,150800,21025727550,24000,24000,24050,24000,1047
20250219,150700,21000597600,24000,24000,24050,24000,3754
20250219,150600,20910456100,24000,24000,24050,24000,953
20250219,150500,20887573950,24050,24000,24050,24000,968
20250219,150400,20864337600,24000,24000,24050,24000,1469
20250219,150300,20829052200,24000,24000,24050,24000,1696
20250219,150200,20788320000,24000,24000,24050,24000,2019
20250219,150100,20739813150,24000,24000,24050,24000,1669
20250219,150000,20699725950,24050,24000,24050,24000,844
20250219,145900,20679452600,24000,24100,24100,24000,16461
20250219,145800,20283952250,24050,24050,24100,24050,10842
20250219,145700,20023199100,24050,24050,24100,24050,1797
20250219,145600,19979968700,24050,24050,24100,24050,1032
20250219,145500,19955146750,24050,24100,24100,24050,4145
20250219,145400,19855431850,24050,24050,24100,24050,547
20250219,145300,19842273200,24050,24050,24100,24050,1630
20250219,145200,19803059850,24100,24050,24100,24050,1437
20250219,145100,19768496200,24050,24050,24100,24050,1922
20250219,145000,19722262350,24050,24050,24100,24050,1112
20250219,144900,19695512850,24050,24050,24100,24050,845
20250219,144800,19675177450,24050,24100,24100,24050,577
20250219,144700,19661295700,24050,24050,24100,24050,1323
20250219,144600,19629466150,24050,24050,24100,24050,475
20250219,144500,19618037750,24050,24050,24100,24050,1144
20250219,144400,19590509450,24050,24050,24100,24050,503
20250219,144300,19578408850,24050,24100,24100,24050,1783
20250219,144200,19535517150,24050,24050,24100,24050,1073
20250219,144100,19509708650,24050,24050,24100,24050,975
20250219,144000,19486249250,24050,24050,24100,24050,665
20250219,143900,19470243500,24050,24050,24100,24050,1747
20250219,143800,19428164050,24050,24050,24100,24050,792
20250219,143700,19409100950,24050,24050,24100,24050,716
20250219,143600,19391878850,24050,24050,24100,24050,591
20250219,143500,19377656300,24050,24050,24100,24050,2374
20250219,143400,19320472450,24050,24050,24100,24050,643
20250219,143300,19304992500,24100,24050,24100,24050,735
20250219,143200,19287311100,24050,24050,24100,24050,1950
20250219,143100,19240350600,24050,24050,24100,24050,1038
20250219,143000,19215379150,24050,24100,24100,24050,1149
20250219,142900,19187710400,24050,24050,24100,24050,770
20250219,142800,19169188300,24050,24050,24100,24050,2952
20250219,142700,19098086450,24050,24050,24100,24050,1344
20250219,142600,19065760500,24050,24050,24100,24050,1400
20250219,142500,19032080100,24050,24050,24100,24050,862
20250219,142400,19011336150,24050,24050,24100,24050,610
20250219,142300,18996660900,24100,24100,24100,24050,896
20250219,142200,18975096400,24050,24100,24100,24050,3067
20250219,142100,18901330600,24050,24050,24100,24050,1569
20250219,142000,18863588850,24050,24050,24100,24050,780
20250219,141900,18844825600,24050,24050,24100,24050,1027
20250219,141800,18820117500,24050,24050,24100,24000,2461
20250219,141700,18760928500,24050,24050,24100,24050,1147
20250219,141600,18733336300,24050,24050,24100,24050,8135
20250219,141500,18537687250,24050,24050,24100,24050,972
20250219,141400,18514299300,24050,24050,24100,24050,539
20250219,141300,18501335350,24050,24050,24100,24050,903
20250219,141200,18479605650,24050,24050,24100,24050,1371
20250219,141100,18446629500,24100,24050,24100,24050,1860
20250219,141000,18401838500,24050,24100,24100,24050,799
20250219,140900,18382619300,24050,24050,24100,24050,2508
20250219,140800,18322268750,24050,24050,24100,24050,1650
20250219,140700,18282537000,24050,24100,24100,24050,1078
20250219,140600,18256607900,24050,24050,24100,24050,807
20250219,140500,18237189250,24050,24050,24100,24050,3267
20250219,140400,18158550700,24050,24100,24100,24050,787
20250219,140300,18139604600,24050,24050,24100,24050,735
20250219,140200,18121925650,24050,24100,24100,24050,1064
20250219,140100,18096321900,24050,24100,24100,24050,1601
20250219,140000,18057791250,24050,24050,24100,24050,709
20250219,135900,18040729850,24050,24050,24100,24050,941
20250219,135800,18018087450,24050,24050,24100,24050,836
20250219,135700,17997970250,24050,24050,24100,24050,1548
20250219,135600,17960694800,24050,24100,24100,24050,802
20250219,135500,17941398500,24100,24050,24100,24050,898
20250219,135400,17919794450,24100,24050,24100,24050,1061
20250219,135300,17894266300,24050,24100,24100,24050,2077
20250219,135200,17844265950,24050,24100,24100,24050,1200
20250219,135100,17815377500,24050,24050,24100,24050,700
20250219,135000,17798537350,24050,24050,24100,24050,808
20250219,134900,17779100050,24050,24050,24100,24050,1032
20250219,134800,17754268950,24050,24050,24100,24050,1314
20250219,134700,17722666150,24050,24050,24100,24050,2761
20250219,134600,17656254150,24100,24050,24100,24050,918
20250219,134500,17634169950,24050,24050,24100,24050,1176
20250219,134400,17605857050,24050,24050,24100,24050,1649
20250219,134300,17566156250,24100,24050,24100,24050,1212
20250219,134200,17536995650,24100,24050,24100,24050,4382
20250219,134100,17431587750,24100,24050,24100,24050,710
20250219,134000,17414504600,24050,24050,24100,24050,1770
20250219,133900,17371930750,24100,24100,24150,24050,10683
20250219,133800,17114470350,24100,24100,24150,24100,848
20250219,133700,17094031500,24150,24100,24150,24100,1020
20250219,133600,17069436000,24150,24100,24150,24100,468
20250219,133500,17058154650,24100,24150,24150,24100,10749
20250219,133400,16799091900,24100,24150,24150,24100,947
20250219,133300,16776264650,24150,24150,24150,24100,691
20250219,133200,16759606200,24150,24100,24150,24100,1215
20250219,133100,16730313350,24150,24100,24150,24100,3780
20250219,133000,16639059500,24150,24100,24150,24100,773
20250219,132900,16620418000,24150,24100,24150,24100,788
20250219,132800,16601412500,24150,24100,24150,24100,2643
20250219,132700,16537607450,24150,24150,24150,24100,638
20250219,132600,16522229950,24150,24150,24150,24100,570
20250219,132500,16508483350,24100,24100,24150,24100,1162
20250219,132400,16480476200,24150,24150,24150,24100,500
20250219,132300,16468413600,24150,24100,24150,24100,728
20250219,132200,16450865750,24150,24100,24150,24100,6404
20250219,132100,16296515650,24100,24150,24150,24100,892
20250219,132000,16274993850,24150,24150,24150,24100,1062
20250219,131900,16249365400,24100,24100,24150,24100,1063
20250219,131800,16223744850,24150,24150,24150,24100,7713
20250219,131700,16037848900,24100,24100,24150,24100,6943
20250219,131600,15870199300,24150,24100,24150,24100,2279
20250219,131500,15815267150,24100,24100,24150,24100,2393
20250219,131400,15757580500,24100,24100,24150,24100,1016
20250219,131300,15733091450,24100,24150,24200,24100,21999
20250219,131200,15201813400,24150,24150,24200,24150,2218
20250219,131100,15148246950,24200,24150,24200,24150,1106
20250219,131000,15121531450,24150,24150,24200,24150,728
20250219,130900,15103940650,24150,24150,24200,24150,1070
20250219,130800,15078092650,24200,24150,24200,24150,580
20250219,130700,15064083050,24150,24150,24200,24150,692
20250219,130600,15047367150,24150,24150,24200,24150,561
20250219,130500,15033812300,24200,24150,24200,24150,3408
20250219,130400,14951507200,24150,24200,24200,24150,589
20250219,130300,14937278500,24150,24150,24200,24150,691
20250219,130200,14920588950,24200,24150,24200,24150,617
20250219,130100,14905681900,24150,24150,24200,24150,563
20250219,130000,14892085250,24150,24200,24200,24150,1279
20250219,125900,14861153100,24200,24200,24200,24150,1149
20250219,125800,14833370600,24150,24200,24200,24150,1011
20250219,125700,14808943900,24200,24150,24200,24150,568
20250219,125600,14795215450,24150,24150,24200,24150,568
20250219,125500,14781481900,24150,24200,24200,24150,1284
20250219,125400,14750428500,24200,24150,24200,24150,1926
20250219,125300,14703828800,24150,24150,24200,24150,832
20250219,125200,14683729250,24150,24150,24200,24150,397
20250219,125100,14674138200,24150,24150,24200,24150,608
20250219,125000,14659442100,24150,24150,24200,24150,528
20250219,124900,14646688300,24200,24200,24200,24150,723
20250219,124800,14629211000,24150,24150,24200,24150,1936
20250219,124700,14582406900,24150,24200,24200,24150,390
20250219,124600,14572984550,24150,24150,24200,24150,506
20250219,124500,14560760500,24150,24150,24200,24150,646
20250219,124400,14545158650,24150,24150,24200,24150,468
20250219,124300,14533848700,24150,24200,24200,24150,768
20250219,124200,14515298350,24150,24200,24200,24150,566
20250219,124100,14501624900,24150,24200,24200,24150,726
20250219,124000,14484087900,24150,24200,24200,24150,361
20250219,123900,14475364800,24150,24200,24200,24150,1006
20250219,123800,14451068750,24150,24150,24200,24150,307
20250219,123700,14443652550,24150,24150,24200,24150,376
20250219,123600,14434565050,24150,24150,24200,24150,405
20250219,123500,14424780700,24150,24200,24200,24150,5470
20250219,123400,14292648950,24150,24150,24200,24150,918
20250219,123300,14270469850,24200,24150,24200,24150,1794
20250219,123200,14227070800,24150,24150,24200,24150,996
20250219,123100,14202980850,24200,24200,24200,24150,1427
20250219,123000,14168466250,24200,24200,24200,24150,1655
20250219,122900,14128428950,24150,24150,24200,24150,848
20250219,122800,14107937450,24150,24200,24200,24150,1535
20250219,122700,14070803100,24200,24100,24200,24100,12670
20250219,122600,13764743450,24100,24150,24150,24100,1334
20250219,122500,13732543700,24100,24150,24150,24100,667
20250219,122400,13716451700,24100,24100,24150,24100,746
20250219,122300,13698468750,24100,24100,24150,24100,2293
20250219,122200,13643160300,24100,24100,24150,24100,1701
20250219,122100,13602100500,24100,24150,24150,24100,2016
20250219,122000,13553424650,24100,24150,24150,24100,6573
20250219,121900,13394698900,24150,24100,24150,24100,459
20250219,121800,13383632500,24100,24150,24150,24100,480
20250219,121700,13372056300,24100,24100,24150,24100,686
20250219,121600,13355521200,24100,24100,24150,24100,313
20250219,121500,13347976450,24100,24150,24150,24100,834
20250219,121400,13327871150,24100,24150,24150,24100,901
20250219,121300,13306123550,24100,24100,24150,24100,17759
20250219,121200,12878129250,24100,24150,24150,24100,311
20250219,121100,12870628650,24150,24100,24150,24100,611
20250219,121000,12855899450,24100,24150,24150,24100,1154
20250219,120900,12828085350,24100,24150,24150,24100,1648
20250219,120800,12788299550,24100,24150,24150,24100,426
20250219,120700,12778028500,24100,24100,24150,24100,1367
20250219,120600,12745058600,24100,24100,24150,24100,998
20250219,120500,12720979800,24100,24150,24150,24100,1341
20250219,120400,12688611000,24150,24100,24150,24100,404
20250219,120300,12678869700,24100,24100,24150,24100,1467
20250219,120200,12643456450,24150,24100,24150,24100,653
20250219,120100,12627705750,24100,24150,24150,24100,1492
20250219,120000,12591682400,24100,24150,24150,24100,1368
20250219,115900,12558661550,24150,24100,24150,24100,2145
20250219,115800,12506964400,24100,24050,24150,24050,13547
20250219,115700,12180486100,24050,24100,24100,24050,1428
20250219,115600,12146089300,24050,24050,24100,24050,315
20250219,115500,12138510800,24050,24100,24100,24050,3374
20250219,115400,12057283250,24050,24050,24100,24050,482
20250219,115300,12045686300,24050,24100,24100,24050,311
20250219,115200,12038201550,24050,24050,24100,24050,1255
20250219,115100,12007975250,24050,24050,24100,24050,828
20250219,115000,11988041800,24050,24050,24100,24050,1608
20250219,114900,11949304300,24050,24050,24100,24050,2517
20250219,114800,11888769650,24100,24050,24100,24050,451
20250219,114700,11877917150,24100,24050,24100,24050,1275
20250219,114600,11847252300,24050,24050,24100,24050,1565
20250219,114500,11809577550,24100,24050,24100,24050,458
20250219,114400,11798560400,24100,24050,24100,24050,820
20250219,114300,11778837000,24050,24100,24100,24050,2911
20250219,114200,11708813850,24050,24050,24100,24050,1958
20250219,114100,11661644850,24050,24050,24100,24050,385
20250219,114000,11652383850,24050,24050,24100,24050,1830
20250219,113900,11608371150,24100,24050,24100,24050,1689
20250219,113800,11567741900,24100,24050,24100,24050,532
20250219,113700,11554940950,24050,24050,24100,24050,371
20250219,113600,11546015450,24050,24100,24100,24050,1168
20250219,113500,11517918850,24100,24050,24100,24050,695
20250219,113400,11501199100,24050,24050,24100,24050,1531
20250219,113300,11464340550,24050,24050,24100,24050,1010
20250219,113200,11440039400,24050,24050,24100,24050,1469
20250219,113100,11404680150,24100,24050,24100,24050,1358
20250219,113000,11372016350,24100,24050,24100,24050,496
20250219,112900,11360085350,24050,24050,24100,24050,1037
20250219,112800,11335143750,24100,24050,24100,24050,2517
20250219,112700,11274512850,24050,24050,24100,24050,534
20250219,112600,11261665200,24050,24100,24100,24050,1198
20250219,112500,11232812300,24100,24100,24100,24050,1219
20250219,112400,11203465850,24050,24050,24100,24050,5670
20250219,112300,11067097650,24050,24050,24100,24050,747
20250219,112200,11049111800,24050,24100,24100,24050,758
20250219,112100,11030877800,24050,24100,24100,24050,689
20250219,112000,11014302250,24050,24050,24100,24050,3556
20250219,111900,10928616100,24100,24050,24100,24050,991
20250219,111800,10904765600,24050,24050,24100,24050,692
20250219,111700,10888116050,24050,24050,24100,24050,979
20250219,111600,10864564200,24050,24100,24100,24050,462
20250219,111500,10853451000,24050,24100,24100,24050,1390
20250219,111400,10819979750,24050,24100,24100,24050,558
20250219,111300,10806554550,24050,24050,24100,24050,1108
20250219,111200,10779895050,24050,24100,24100,24050,1279
20250219,111100,10749107750,24050,24100,24100,24050,1320
20250219,111000,10717321300,24050,24050,24100,24050,8936
20250219,110900,10502005150,24050,24100,24100,24050,1310
20250219,110800,10470455300,24100,24050,24100,24050,565
20250219,110700,10456862650,24050,24050,24100,24050,1655
20250219,110600,10417005150,24050,24050,24100,24050,545
20250219,110500,10403891700,24050,24050,24100,24050,1613
20250219,110400,10365098050,24100,24100,24100,24050,1158
20250219,110300,10337233700,24050,24050,24100,24050,524
20250219,110200,10324627900,24050,24050,24100,24050,2170
20250219,110100,10272362700,24050,24100,24100,24050,440
20250219,110000,10261776900,24050,24100,24100,24050,401
20250219,105900,10252130650,24050,24050,24100,24050,2562
20250219,105800,10190415900,24050,24050,24100,24050,1508
20250219,105700,10154091550,24050,24000,24100,24000,2177
20250219,105600,10101739200,24000,24000,24050,24000,1513
20250219,105500,10065381650,24000,24000,24050,24000,1209
20250219,105400,10036340150,24000,24000,24100,24000,12386
20250219,105300,9738497150,24050,24000,24050,24000,805
20250219,105200,9719173750,24000,24000,24050,24000,468
20250219,105100,9707930850,24000,24000,24050,24000,567
20250219,105000,9694322250,24000,24000,24050,24000,569
20250219,104900,9680660400,24000,24000,24050,24000,324
20250219,104800,9672881450,24000,24050,24050,24000,830
20250219,104700,9652947000,24050,24050,24050,24000,752
20250219,104600,9634897850,24050,24000,24050,24000,3668
20250219,104500,9546769200,24000,24000,24050,24000,2916
20250219,104400,9476761350,24000,24000,24050,24000,1326
20250219,104300,9444934200,24000,24100,24100,24000,8403
20250219,104200,9242874500,24050,24000,24100,24000,1671
20250219,104100,9202690700,24000,24000,24050,24000,1630
20250219,104000,9163522800,24000,24000,24050,24000,8692
20250219,103900,8954542800,24050,24000,24050,24000,1203
20250219,103800,8925659950,24000,24000,24050,24000,1113
20250219,103700,8898923850,24000,24000,24050,24000,792
20250219,103600,8879909600,24000,24000,24050,24000,1440
20250219,103500,8845323850,24050,24000,24050,24000,2251
20250219,103400,8791287350,24000,24000,24050,24000,1198
20250219,103300,8762532550,24050,24050,24050,24000,1104
20250219,103200,8736006950,24000,24050,24050,24000,2419
20250219,103100,8677881300,24000,24000,24050,24000,990
20250219,103000,8654109500,24000,24000,24050,24000,1722
20250219,102900,8612759100,24000,24050,24050,24000,1414
20250219,102800,8578779100,24050,24000,24050,24000,892
20250219,102700,8557369800,24000,24000,24050,24000,1241
20250219,102600,8527554400,24000,24050,24050,24000,1506
20250219,102500,8491399700,24000,24000,24050,24000,2563
20250219,102400,8429879500,24050,24050,24050,24000,895
20250219,102300,8408396650,24000,24000,24050,24000,1065
20250219,102200,8382829100,24050,24000,24050,24000,1113
20250219,102100,8356108500,24050,24050,24100,24000,6934
20250219,102000,8189361400,24050,24050,24100,24000,6446
20250219,101900,8034353800,24050,24100,24100,24050,6703
20250219,101800,7873033750,24050,24050,24100,24050,17049
20250219,101700,7462175150,24050,24050,24100,24050,1138
20250219,101600,7434803800,24100,24050,24100,24050,683
20250219,101500,7418369600,24050,24050,24100,24050,566
20250219,101400,7404754200,24100,24050,24100,24050,457
20250219,101300,7393759200,24100,24050,24100,24050,769
20250219,101200,7375261300,24050,24100,24100,24050,1515
20250219,101100,7338821200,24050,24050,24100,24050,475
20250219,101000,7327394100,24100,24100,24100,24050,667
20250219,100900,7311338450,24100,24100,24100,24050,4326
20250219,100800,7207294950,24100,24050,24100,24050,2272
20250219,100700,7152605600,24050,24150,24150,24050,2659
20250219,100600,7088522850,24150,24100,24150,24100,908
20250219,100500,7066617000,24100,24100,24150,24100,2418
20250219,100400,7008258750,24100,24100,24100,24050,2458
20250219,100300,6949063050,24100,24100,24100,24050,635
20250219,100200,6933778350,24100,24100,24100,24050,507
20250219,100100,6921572350,24100,24100,24150,24050,2488
20250219,100000,6861613800,24150,24150,24150,24100,594
20250219,095900,6847278450,24100,24100,24150,24100,1912
20250219,095800,6801197500,24100,24100,24150,24050,8039
20250219,095700,6607458500,24050,24050,24100,24050,269
20250219,095600,6600981650,24050,24100,24100,24050,3189
20250219,095500,6524133700,24100,24100,24100,24050,1613
20250219,095400,6485268200,24050,24150,24150,24050,7486
20250219,095300,6304846800,24100,24150,24150,24100,636
20250219,095200,6289514000,24100,24150,24150,24100,261
20250219,095100,6283220000,24150,24100,24150,24100,1019
20250219,095000,6258658850,24150,24050,24150,24050,1593
20250219,094900,6220328400,24050,24150,24150,24050,9505
20250219,094800,5991240750,24150,24050,24150,24050,17877
20250219,094700,5560410200,24050,24100,24100,24050,406
20250219,094600,5550642300,24050,24050,24100,24050,5595
20250219,094500,5416058850,24050,24100,24100,24050,743
20250219,094400,5398182800,24050,24050,24100,24050,985
20250219,094300,5374483450,24050,24050,24100,24050,876
20250219,094200,5353409900,24100,24050,24100,24050,2691
20250219,094100,5288687000,24050,24050,24100,24050,5148
20250219,094000,5164867850,24050,24100,24100,24050,596
20250219,093900,5150525800,24100,24050,24100,24050,1179
20250219,093800,5122160650,24100,24050,24100,24050,2124
20250219,093700,5071075250,24100,24050,24100,24050,1173
20250219,093600,5042850650,24100,24100,24100,24050,1063
20250219,093500,5017256900,24100,24100,24100,24050,629
20250219,093400,5002103650,24050,24050,24100,24050,105
20250219,093300,4999575000,24100,24100,24100,24050,2331
20250219,093200,4943430100,24100,24100,24100,24050,690
20250219,093100,4926816250,24100,24100,24100,24050,272
20250219,093000,4920267950,24100,24050,24100,24050,1226
20250219,092900,4890771200,24050,24000,24050,24000,5922
20250219,092800,4748399800,24050,24050,24050,24000,1963
20250219,092700,4701193750,24000,24000,24050,24000,2528
20250219,092600,4640518900,24000,24000,24050,24000,1814
20250219,092500,4596930750,24000,23950,24050,23950,4541
20250219,092400,4487943500,24000,24000,24050,24000,13845
20250219,092300,4155658800,24000,24050,24050,24000,1501
20250219,092200,4119585950,24000,24050,24100,24000,6336
20250219,092100,3967204900,24050,24100,24100,24000,11477
20250219,092000,3691144550,24050,24050,24100,24050,1000
20250219,091900,3667053550,24050,24200,24200,24050,9856
20250219,091800,3429255700,24150,24200,24200,24150,1127
20250219,091700,3402005800,24150,24200,24200,24150,1394
20250219,091600,3368280100,24200,24100,24200,24100,4136
20250219,091500,3268379650,24100,24150,24150,24100,1389
20250219,091400,3234863100,24150,24100,24150,24100,3345
20250219,091300,3154125950,24150,24150,24150,24100,4508
20250219,091200,3045423700,24100,24100,24150,24100,875
20250219,091100,3024327950,24100,24100,24150,24050,4936
20250219,091000,2905372600,24150,24200,24200,24100,6297
20250219,090900,2753269000,24150,24200,24250,24150,13769
20250219,090800,2420058150,24200,24250,24250,24200,1087
20250219,090700,2393735200,24250,24250,24250,24200,5143
20250219,090600,2269181650,24250,24250,24250,24200,724
20250219,090500,2251646050,24200,24300,24300,24200,4619
20250219,090400,2139829050,24300,24350,24350,24300,17413
20250219,090300,1716566350,24350,24350,24400,24300,11084
20250219,090200,1446675550,24350,24200,24350,24200,12550
20250219,090100,1141758200,24300,24150,24300,24150,29853
20250219,090000,418358900,24150,24150,24150,24100,17334
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184000 22755453550 24000 24000 24000 24000 38048
3 20250219 183900 22755453550 24000 24000 24000 24000 0
4 20250219 183800 22755453550 24000 24000 24000 24000 0
5 20250219 183700 22755453550 24000 24000 24000 24000 0
6 20250219 183600 22755453550 24000 24000 24000 24000 0
7 20250219 183500 22755453550 24000 24000 24000 24000 0
8 20250219 183400 22755453550 24000 24000 24000 24000 0
9 20250219 183300 22755453550 24000 24000 24000 24000 0
10 20250219 183200 22755453550 24000 24000 24000 24000 0
11 20250219 183100 22755453550 24000 24000 24000 24000 0
12 20250219 183000 22755453550 24000 24000 24000 24000 0
13 20250219 182900 22755453550 24000 24000 24000 24000 0
14 20250219 182800 22755453550 24000 24000 24000 24000 0
15 20250219 182700 22755453550 24000 24000 24000 24000 0
16 20250219 182600 22755453550 24000 24000 24000 24000 0
17 20250219 182500 22755453550 24000 24000 24000 24000 0
18 20250219 182400 22755453550 24000 24000 24000 24000 0
19 20250219 182300 22755453550 24000 24000 24000 24000 0
20 20250219 182200 22755453550 24000 24000 24000 24000 0
21 20250219 182100 22755453550 24000 24000 24000 24000 0
22 20250219 182000 22755453550 24000 24000 24000 24000 0
23 20250219 181900 22755453550 24000 24000 24000 24000 0
24 20250219 181800 22755453550 24000 24000 24000 24000 0
25 20250219 181700 22755453550 24000 24000 24000 24000 0
26 20250219 181600 22755453550 24000 24000 24000 24000 0
27 20250219 181500 22755453550 24000 24000 24000 24000 0
28 20250219 181400 22755453550 24000 24000 24000 24000 0
29 20250219 181300 22755453550 24000 24000 24000 24000 0
30 20250219 181200 22755453550 24000 24000 24000 24000 0
31 20250219 181100 22755453550 24000 24000 24000 24000 0
32 20250219 181000 22755453550 24000 24000 24000 24000 38048
33 20250219 180900 22755453550 24000 24000 24000 24000 0
34 20250219 180800 22755453550 24000 24000 24000 24000 0
35 20250219 180700 22755453550 24000 24000 24000 24000 0
36 20250219 180600 22755453550 24000 24000 24000 24000 0
37 20250219 180500 22755453550 24000 24000 24000 24000 0
38 20250219 180400 22755453550 24000 24000 24000 24000 0
39 20250219 180300 22755453550 24000 24000 24000 24000 0
40 20250219 180200 22755453550 24000 24000 24000 24000 0
41 20250219 180100 22755453550 24000 24000 24000 24000 0
42 20250219 180000 22755453550 24000 24000 24000 24000 0
43 20250219 175900 22755453550 24000 24000 24000 24000 0
44 20250219 175800 22755453550 24000 24000 24000 24000 0
45 20250219 175700 22755453550 24000 24000 24000 24000 0
46 20250219 175600 22755453550 24000 24000 24000 24000 0
47 20250219 175500 22755453550 24000 24000 24000 24000 0
48 20250219 175400 22755453550 24000 24000 24000 24000 0
49 20250219 175300 22755453550 24000 24000 24000 24000 0
50 20250219 175200 22755453550 24000 24000 24000 24000 0
51 20250219 175100 22755453550 24000 24000 24000 24000 0
52 20250219 175000 22755453550 24000 24000 24000 24000 0
53 20250219 174900 22755453550 24000 24000 24000 24000 0
54 20250219 174800 22755453550 24000 24000 24000 24000 0
55 20250219 174700 22755453550 24000 24000 24000 24000 0
56 20250219 174600 22755453550 24000 24000 24000 24000 0
57 20250219 174500 22755453550 24000 24000 24000 24000 0
58 20250219 174400 22755453550 24000 24000 24000 24000 0
59 20250219 174300 22755453550 24000 24000 24000 24000 0
60 20250219 174200 22755453550 24000 24000 24000 24000 0
61 20250219 174100 22755453550 24000 24000 24000 24000 0
62 20250219 174000 22755453550 24000 24000 24000 24000 38048
63 20250219 173900 22755453550 24000 24000 24000 24000 0
64 20250219 173800 22755453550 24000 24000 24000 24000 0
65 20250219 173700 22755453550 24000 24000 24000 24000 0
66 20250219 173600 22755453550 24000 24000 24000 24000 0
67 20250219 173500 22755453550 24000 24000 24000 24000 0
68 20250219 173400 22755453550 24000 24000 24000 24000 0
69 20250219 173300 22755453550 24000 24000 24000 24000 0
70 20250219 173200 22755453550 24000 24000 24000 24000 0
71 20250219 173100 22755453550 24000 24000 24000 24000 0
72 20250219 173000 22755453550 24000 24000 24000 24000 0
73 20250219 172900 22755453550 24000 24000 24000 24000 0
74 20250219 172800 22755453550 24000 24000 24000 24000 0
75 20250219 172700 22755453550 24000 24000 24000 24000 0
76 20250219 172600 22755453550 24000 24000 24000 24000 0
77 20250219 172500 22755453550 24000 24000 24000 24000 0
78 20250219 172400 22755453550 24000 24000 24000 24000 0
79 20250219 172300 22755453550 24000 24000 24000 24000 0
80 20250219 172200 22755453550 24000 24000 24000 24000 0
81 20250219 172100 22755453550 24000 24000 24000 24000 0
82 20250219 172000 22755453550 24000 24000 24000 24000 0
83 20250219 171900 22755453550 24000 24000 24000 24000 0
84 20250219 171800 22755453550 24000 24000 24000 24000 0
85 20250219 171700 22755453550 24000 24000 24000 24000 0
86 20250219 171600 22755453550 24000 24000 24000 24000 0
87 20250219 171500 22755453550 24000 24000 24000 24000 0
88 20250219 171400 22755453550 24000 24000 24000 24000 0
89 20250219 171300 22755453550 24000 24000 24000 24000 0
90 20250219 171200 22755453550 24000 24000 24000 24000 0
91 20250219 171100 22755453550 24000 24000 24000 24000 0
92 20250219 171000 22755453550 24000 24000 24000 24000 38048
93 20250219 170900 22755453550 24000 24000 24000 24000 0
94 20250219 170800 22755453550 24000 24000 24000 24000 0
95 20250219 170700 22755453550 24000 24000 24000 24000 0
96 20250219 170600 22755453550 24000 24000 24000 24000 0
97 20250219 170500 22755453550 24000 24000 24000 24000 0
98 20250219 170400 22755453550 24000 24000 24000 24000 0
99 20250219 170300 22755453550 24000 24000 24000 24000 0
100 20250219 170200 22755453550 24000 24000 24000 24000 0
101 20250219 170100 22755453550 24000 24000 24000 24000 0
102 20250219 170000 22755453550 24000 24000 24000 24000 0
103 20250219 165900 22755453550 24000 24000 24000 24000 0
104 20250219 165800 22755453550 24000 24000 24000 24000 0
105 20250219 165700 22755453550 24000 24000 24000 24000 0
106 20250219 165600 22755453550 24000 24000 24000 24000 0
107 20250219 165500 22755453550 24000 24000 24000 24000 0
108 20250219 165400 22755453550 24000 24000 24000 24000 0
109 20250219 165300 22755453550 24000 24000 24000 24000 0
110 20250219 165200 22755453550 24000 24000 24000 24000 0
111 20250219 165100 22755453550 24000 24000 24000 24000 0
112 20250219 165000 22755453550 24000 24000 24000 24000 0
113 20250219 164900 22755453550 24000 24000 24000 24000 0
114 20250219 164800 22755453550 24000 24000 24000 24000 0
115 20250219 164700 22755453550 24000 24000 24000 24000 0
116 20250219 164600 22755453550 24000 24000 24000 24000 0
117 20250219 164500 22755453550 24000 24000 24000 24000 0
118 20250219 164400 22755453550 24000 24000 24000 24000 0
119 20250219 164300 22755453550 24000 24000 24000 24000 0
120 20250219 164200 22755453550 24000 24000 24000 24000 0
121 20250219 164100 22755453550 24000 24000 24000 24000 0
122 20250219 164000 22755453550 24000 24000 24000 24000 38048
123 20250219 163900 22755453550 24000 24000 24000 24000 0
124 20250219 163800 22755453550 24000 24000 24000 24000 0
125 20250219 163700 22755453550 24000 24000 24000 24000 0
126 20250219 163600 22755453550 24000 24000 24000 24000 0
127 20250219 163500 22755453550 24000 24000 24000 24000 0
128 20250219 163400 22755453550 24000 24000 24000 24000 0
129 20250219 163300 22755453550 24000 24000 24000 24000 0
130 20250219 163200 22755453550 24000 24000 24000 24000 0
131 20250219 163100 22755453550 24000 24000 24000 24000 0
132 20250219 163000 22755453550 24000 24000 24000 24000 0
133 20250219 162900 22755453550 24000 24000 24000 24000 0
134 20250219 162800 22755453550 24000 24000 24000 24000 0
135 20250219 162700 22755453550 24000 24000 24000 24000 0
136 20250219 162600 22755453550 24000 24000 24000 24000 0
137 20250219 162500 22755453550 24000 24000 24000 24000 0
138 20250219 162400 22755453550 24000 24000 24000 24000 0
139 20250219 162300 22755453550 24000 24000 24000 24000 0
140 20250219 162200 22755453550 24000 24000 24000 24000 0
141 20250219 162100 22755453550 24000 24000 24000 24000 0
142 20250219 162000 22755453550 24000 24000 24000 24000 0
143 20250219 161900 22755453550 24000 24000 24000 24000 0
144 20250219 161800 22755453550 24000 24000 24000 24000 0
145 20250219 161700 22755453550 24000 24000 24000 24000 0
146 20250219 161600 22755453550 24000 24000 24000 24000 0
147 20250219 161500 22755453550 24000 24000 24000 24000 0
148 20250219 161400 22755453550 24000 24000 24000 24000 0
149 20250219 161300 22755453550 24000 24000 24000 24000 0
150 20250219 161200 22755453550 24000 24000 24000 24000 0
151 20250219 161100 22755453550 24000 24000 24000 24000 0
152 20250219 161000 22755453550 24000 24000 24000 24000 38048
153 20250219 160900 22755453550 24000 24000 24000 24000 0
154 20250219 160800 22755453550 24000 24000 24000 24000 0
155 20250219 160700 22755453550 24000 24000 24000 24000 0
156 20250219 160600 22755453550 24000 24000 24000 24000 0
157 20250219 160500 22755453550 24000 24000 24000 24000 0
158 20250219 160400 22755453550 24000 24000 24000 24000 0
159 20250219 160300 22755453550 24000 24000 24000 24000 0
160 20250219 160200 22755453550 24000 24000 24000 24000 0
161 20250219 160100 22755453550 24000 24000 24000 24000 0
162 20250219 160000 22755453550 24000 24000 24000 24000 0
163 20250219 155900 22755453550 24000 24000 24000 24000 0
164 20250219 155800 22755453550 24000 24000 24000 24000 0
165 20250219 155700 22755453550 24000 24000 24000 24000 0
166 20250219 155600 22755453550 24000 24000 24000 24000 0
167 20250219 155500 22755453550 24000 24000 24000 24000 0
168 20250219 155400 22755453550 24000 24000 24000 24000 0
169 20250219 155300 22755453550 24000 24000 24000 24000 0
170 20250219 155200 22755453550 24000 24000 24000 24000 0
171 20250219 155100 22755453550 24000 24000 24000 24000 0
172 20250219 155000 22755453550 24000 24000 24000 24000 0
173 20250219 154900 22755453550 24000 24000 24000 24000 0
174 20250219 154800 22755453550 24000 24000 24000 24000 0
175 20250219 154700 22755453550 24000 24000 24000 24000 0
176 20250219 154600 22755453550 24000 24000 24000 24000 0
177 20250219 154500 22755453550 24000 24000 24000 24000 0
178 20250219 154400 22755453550 24000 24000 24000 24000 0
179 20250219 154300 22755453550 24000 24000 24000 24000 0
180 20250219 154200 22755453550 24000 24000 24000 24000 0
181 20250219 154100 22755453550 24000 24000 24000 24000 0
182 20250219 154000 22755453550 24000 24000 24000 24000 38048
183 20250219 153900 22755453550 24000 24000 24000 24000 0
184 20250219 153800 22755453550 24000 24000 24000 24000 0
185 20250219 153700 22755453550 24000 24000 24000 24000 0
186 20250219 153600 22755453550 24000 24000 24000 24000 0
187 20250219 153500 22755453550 24000 24000 24000 24000 0
188 20250219 153400 22755453550 24000 24000 24000 24000 0
189 20250219 153300 22755453550 24000 24000 24000 24000 0
190 20250219 153200 22755453550 24000 24000 24000 24000 0
191 20250219 153100 22755453550 24000 24000 24000 24000 0
192 20250219 153000 22755453550 24000 24000 24000 24000 38048
193 20250219 152900 21842301550 24000 24000 24000 24000 0
194 20250219 152800 21842301550 24000 24000 24000 24000 0
195 20250219 152700 21842301550 24000 24000 24000 24000 0
196 20250219 152600 21842301550 24000 24000 24000 24000 0
197 20250219 152500 21842301550 24000 24000 24000 24000 0
198 20250219 152400 21842301550 24000 24000 24000 24000 0
199 20250219 152300 21842301550 24000 24000 24000 24000 0
200 20250219 152200 21842301550 24000 24000 24000 24000 0
201 20250219 152100 21842301550 24000 24000 24000 24000 0
202 20250219 152000 21842301550 24000 24000 24000 24000 0
203 20250219 151900 21842301550 24000 24000 24050 24000 4697
204 20250219 151800 21729410700 24050 24000 24050 24000 3518
205 20250219 151700 21644954850 24000 24000 24050 24000 9515
206 20250219 151600 21416230600 24000 24000 24050 24000 1802
207 20250219 151500 21372957900 24000 24000 24050 24000 2693
208 20250219 151400 21308318250 24000 24000 24050 24000 2125
209 20250219 151300 21257307850 24000 24000 24050 24000 1146
210 20250219 151200 21229799850 24050 24000 24050 24000 2244
211 20250219 151100 21175886400 24000 24000 24050 24000 1417
212 20250219 151000 21141849750 24000 24000 24050 24000 3231
213 20250219 150900 21064299150 24000 24000 24050 24000 1606
214 20250219 150800 21025727550 24000 24000 24050 24000 1047
215 20250219 150700 21000597600 24000 24000 24050 24000 3754
216 20250219 150600 20910456100 24000 24000 24050 24000 953
217 20250219 150500 20887573950 24050 24000 24050 24000 968
218 20250219 150400 20864337600 24000 24000 24050 24000 1469
219 20250219 150300 20829052200 24000 24000 24050 24000 1696
220 20250219 150200 20788320000 24000 24000 24050 24000 2019
221 20250219 150100 20739813150 24000 24000 24050 24000 1669
222 20250219 150000 20699725950 24050 24000 24050 24000 844
223 20250219 145900 20679452600 24000 24100 24100 24000 16461
224 20250219 145800 20283952250 24050 24050 24100 24050 10842
225 20250219 145700 20023199100 24050 24050 24100 24050 1797
226 20250219 145600 19979968700 24050 24050 24100 24050 1032
227 20250219 145500 19955146750 24050 24100 24100 24050 4145
228 20250219 145400 19855431850 24050 24050 24100 24050 547
229 20250219 145300 19842273200 24050 24050 24100 24050 1630
230 20250219 145200 19803059850 24100 24050 24100 24050 1437
231 20250219 145100 19768496200 24050 24050 24100 24050 1922
232 20250219 145000 19722262350 24050 24050 24100 24050 1112
233 20250219 144900 19695512850 24050 24050 24100 24050 845
234 20250219 144800 19675177450 24050 24100 24100 24050 577
235 20250219 144700 19661295700 24050 24050 24100 24050 1323
236 20250219 144600 19629466150 24050 24050 24100 24050 475
237 20250219 144500 19618037750 24050 24050 24100 24050 1144
238 20250219 144400 19590509450 24050 24050 24100 24050 503
239 20250219 144300 19578408850 24050 24100 24100 24050 1783
240 20250219 144200 19535517150 24050 24050 24100 24050 1073
241 20250219 144100 19509708650 24050 24050 24100 24050 975
242 20250219 144000 19486249250 24050 24050 24100 24050 665
243 20250219 143900 19470243500 24050 24050 24100 24050 1747
244 20250219 143800 19428164050 24050 24050 24100 24050 792
245 20250219 143700 19409100950 24050 24050 24100 24050 716
246 20250219 143600 19391878850 24050 24050 24100 24050 591
247 20250219 143500 19377656300 24050 24050 24100 24050 2374
248 20250219 143400 19320472450 24050 24050 24100 24050 643
249 20250219 143300 19304992500 24100 24050 24100 24050 735
250 20250219 143200 19287311100 24050 24050 24100 24050 1950
251 20250219 143100 19240350600 24050 24050 24100 24050 1038
252 20250219 143000 19215379150 24050 24100 24100 24050 1149
253 20250219 142900 19187710400 24050 24050 24100 24050 770
254 20250219 142800 19169188300 24050 24050 24100 24050 2952
255 20250219 142700 19098086450 24050 24050 24100 24050 1344
256 20250219 142600 19065760500 24050 24050 24100 24050 1400
257 20250219 142500 19032080100 24050 24050 24100 24050 862
258 20250219 142400 19011336150 24050 24050 24100 24050 610
259 20250219 142300 18996660900 24100 24100 24100 24050 896
260 20250219 142200 18975096400 24050 24100 24100 24050 3067
261 20250219 142100 18901330600 24050 24050 24100 24050 1569
262 20250219 142000 18863588850 24050 24050 24100 24050 780
263 20250219 141900 18844825600 24050 24050 24100 24050 1027
264 20250219 141800 18820117500 24050 24050 24100 24000 2461
265 20250219 141700 18760928500 24050 24050 24100 24050 1147
266 20250219 141600 18733336300 24050 24050 24100 24050 8135
267 20250219 141500 18537687250 24050 24050 24100 24050 972
268 20250219 141400 18514299300 24050 24050 24100 24050 539
269 20250219 141300 18501335350 24050 24050 24100 24050 903
270 20250219 141200 18479605650 24050 24050 24100 24050 1371
271 20250219 141100 18446629500 24100 24050 24100 24050 1860
272 20250219 141000 18401838500 24050 24100 24100 24050 799
273 20250219 140900 18382619300 24050 24050 24100 24050 2508
274 20250219 140800 18322268750 24050 24050 24100 24050 1650
275 20250219 140700 18282537000 24050 24100 24100 24050 1078
276 20250219 140600 18256607900 24050 24050 24100 24050 807
277 20250219 140500 18237189250 24050 24050 24100 24050 3267
278 20250219 140400 18158550700 24050 24100 24100 24050 787
279 20250219 140300 18139604600 24050 24050 24100 24050 735
280 20250219 140200 18121925650 24050 24100 24100 24050 1064
281 20250219 140100 18096321900 24050 24100 24100 24050 1601
282 20250219 140000 18057791250 24050 24050 24100 24050 709
283 20250219 135900 18040729850 24050 24050 24100 24050 941
284 20250219 135800 18018087450 24050 24050 24100 24050 836
285 20250219 135700 17997970250 24050 24050 24100 24050 1548
286 20250219 135600 17960694800 24050 24100 24100 24050 802
287 20250219 135500 17941398500 24100 24050 24100 24050 898
288 20250219 135400 17919794450 24100 24050 24100 24050 1061
289 20250219 135300 17894266300 24050 24100 24100 24050 2077
290 20250219 135200 17844265950 24050 24100 24100 24050 1200
291 20250219 135100 17815377500 24050 24050 24100 24050 700
292 20250219 135000 17798537350 24050 24050 24100 24050 808
293 20250219 134900 17779100050 24050 24050 24100 24050 1032
294 20250219 134800 17754268950 24050 24050 24100 24050 1314
295 20250219 134700 17722666150 24050 24050 24100 24050 2761
296 20250219 134600 17656254150 24100 24050 24100 24050 918
297 20250219 134500 17634169950 24050 24050 24100 24050 1176
298 20250219 134400 17605857050 24050 24050 24100 24050 1649
299 20250219 134300 17566156250 24100 24050 24100 24050 1212
300 20250219 134200 17536995650 24100 24050 24100 24050 4382
301 20250219 134100 17431587750 24100 24050 24100 24050 710
302 20250219 134000 17414504600 24050 24050 24100 24050 1770
303 20250219 133900 17371930750 24100 24100 24150 24050 10683
304 20250219 133800 17114470350 24100 24100 24150 24100 848
305 20250219 133700 17094031500 24150 24100 24150 24100 1020
306 20250219 133600 17069436000 24150 24100 24150 24100 468
307 20250219 133500 17058154650 24100 24150 24150 24100 10749
308 20250219 133400 16799091900 24100 24150 24150 24100 947
309 20250219 133300 16776264650 24150 24150 24150 24100 691
310 20250219 133200 16759606200 24150 24100 24150 24100 1215
311 20250219 133100 16730313350 24150 24100 24150 24100 3780
312 20250219 133000 16639059500 24150 24100 24150 24100 773
313 20250219 132900 16620418000 24150 24100 24150 24100 788
314 20250219 132800 16601412500 24150 24100 24150 24100 2643
315 20250219 132700 16537607450 24150 24150 24150 24100 638
316 20250219 132600 16522229950 24150 24150 24150 24100 570
317 20250219 132500 16508483350 24100 24100 24150 24100 1162
318 20250219 132400 16480476200 24150 24150 24150 24100 500
319 20250219 132300 16468413600 24150 24100 24150 24100 728
320 20250219 132200 16450865750 24150 24100 24150 24100 6404
321 20250219 132100 16296515650 24100 24150 24150 24100 892
322 20250219 132000 16274993850 24150 24150 24150 24100 1062
323 20250219 131900 16249365400 24100 24100 24150 24100 1063
324 20250219 131800 16223744850 24150 24150 24150 24100 7713
325 20250219 131700 16037848900 24100 24100 24150 24100 6943
326 20250219 131600 15870199300 24150 24100 24150 24100 2279
327 20250219 131500 15815267150 24100 24100 24150 24100 2393
328 20250219 131400 15757580500 24100 24100 24150 24100 1016
329 20250219 131300 15733091450 24100 24150 24200 24100 21999
330 20250219 131200 15201813400 24150 24150 24200 24150 2218
331 20250219 131100 15148246950 24200 24150 24200 24150 1106
332 20250219 131000 15121531450 24150 24150 24200 24150 728
333 20250219 130900 15103940650 24150 24150 24200 24150 1070
334 20250219 130800 15078092650 24200 24150 24200 24150 580
335 20250219 130700 15064083050 24150 24150 24200 24150 692
336 20250219 130600 15047367150 24150 24150 24200 24150 561
337 20250219 130500 15033812300 24200 24150 24200 24150 3408
338 20250219 130400 14951507200 24150 24200 24200 24150 589
339 20250219 130300 14937278500 24150 24150 24200 24150 691
340 20250219 130200 14920588950 24200 24150 24200 24150 617
341 20250219 130100 14905681900 24150 24150 24200 24150 563
342 20250219 130000 14892085250 24150 24200 24200 24150 1279
343 20250219 125900 14861153100 24200 24200 24200 24150 1149
344 20250219 125800 14833370600 24150 24200 24200 24150 1011
345 20250219 125700 14808943900 24200 24150 24200 24150 568
346 20250219 125600 14795215450 24150 24150 24200 24150 568
347 20250219 125500 14781481900 24150 24200 24200 24150 1284
348 20250219 125400 14750428500 24200 24150 24200 24150 1926
349 20250219 125300 14703828800 24150 24150 24200 24150 832
350 20250219 125200 14683729250 24150 24150 24200 24150 397
351 20250219 125100 14674138200 24150 24150 24200 24150 608
352 20250219 125000 14659442100 24150 24150 24200 24150 528
353 20250219 124900 14646688300 24200 24200 24200 24150 723
354 20250219 124800 14629211000 24150 24150 24200 24150 1936
355 20250219 124700 14582406900 24150 24200 24200 24150 390
356 20250219 124600 14572984550 24150 24150 24200 24150 506
357 20250219 124500 14560760500 24150 24150 24200 24150 646
358 20250219 124400 14545158650 24150 24150 24200 24150 468
359 20250219 124300 14533848700 24150 24200 24200 24150 768
360 20250219 124200 14515298350 24150 24200 24200 24150 566
361 20250219 124100 14501624900 24150 24200 24200 24150 726
362 20250219 124000 14484087900 24150 24200 24200 24150 361
363 20250219 123900 14475364800 24150 24200 24200 24150 1006
364 20250219 123800 14451068750 24150 24150 24200 24150 307
365 20250219 123700 14443652550 24150 24150 24200 24150 376
366 20250219 123600 14434565050 24150 24150 24200 24150 405
367 20250219 123500 14424780700 24150 24200 24200 24150 5470
368 20250219 123400 14292648950 24150 24150 24200 24150 918
369 20250219 123300 14270469850 24200 24150 24200 24150 1794
370 20250219 123200 14227070800 24150 24150 24200 24150 996
371 20250219 123100 14202980850 24200 24200 24200 24150 1427
372 20250219 123000 14168466250 24200 24200 24200 24150 1655
373 20250219 122900 14128428950 24150 24150 24200 24150 848
374 20250219 122800 14107937450 24150 24200 24200 24150 1535
375 20250219 122700 14070803100 24200 24100 24200 24100 12670
376 20250219 122600 13764743450 24100 24150 24150 24100 1334
377 20250219 122500 13732543700 24100 24150 24150 24100 667
378 20250219 122400 13716451700 24100 24100 24150 24100 746
379 20250219 122300 13698468750 24100 24100 24150 24100 2293
380 20250219 122200 13643160300 24100 24100 24150 24100 1701
381 20250219 122100 13602100500 24100 24150 24150 24100 2016
382 20250219 122000 13553424650 24100 24150 24150 24100 6573
383 20250219 121900 13394698900 24150 24100 24150 24100 459
384 20250219 121800 13383632500 24100 24150 24150 24100 480
385 20250219 121700 13372056300 24100 24100 24150 24100 686
386 20250219 121600 13355521200 24100 24100 24150 24100 313
387 20250219 121500 13347976450 24100 24150 24150 24100 834
388 20250219 121400 13327871150 24100 24150 24150 24100 901
389 20250219 121300 13306123550 24100 24100 24150 24100 17759
390 20250219 121200 12878129250 24100 24150 24150 24100 311
391 20250219 121100 12870628650 24150 24100 24150 24100 611
392 20250219 121000 12855899450 24100 24150 24150 24100 1154
393 20250219 120900 12828085350 24100 24150 24150 24100 1648
394 20250219 120800 12788299550 24100 24150 24150 24100 426
395 20250219 120700 12778028500 24100 24100 24150 24100 1367
396 20250219 120600 12745058600 24100 24100 24150 24100 998
397 20250219 120500 12720979800 24100 24150 24150 24100 1341
398 20250219 120400 12688611000 24150 24100 24150 24100 404
399 20250219 120300 12678869700 24100 24100 24150 24100 1467
400 20250219 120200 12643456450 24150 24100 24150 24100 653
401 20250219 120100 12627705750 24100 24150 24150 24100 1492
402 20250219 120000 12591682400 24100 24150 24150 24100 1368
403 20250219 115900 12558661550 24150 24100 24150 24100 2145
404 20250219 115800 12506964400 24100 24050 24150 24050 13547
405 20250219 115700 12180486100 24050 24100 24100 24050 1428
406 20250219 115600 12146089300 24050 24050 24100 24050 315
407 20250219 115500 12138510800 24050 24100 24100 24050 3374
408 20250219 115400 12057283250 24050 24050 24100 24050 482
409 20250219 115300 12045686300 24050 24100 24100 24050 311
410 20250219 115200 12038201550 24050 24050 24100 24050 1255
411 20250219 115100 12007975250 24050 24050 24100 24050 828
412 20250219 115000 11988041800 24050 24050 24100 24050 1608
413 20250219 114900 11949304300 24050 24050 24100 24050 2517
414 20250219 114800 11888769650 24100 24050 24100 24050 451
415 20250219 114700 11877917150 24100 24050 24100 24050 1275
416 20250219 114600 11847252300 24050 24050 24100 24050 1565
417 20250219 114500 11809577550 24100 24050 24100 24050 458
418 20250219 114400 11798560400 24100 24050 24100 24050 820
419 20250219 114300 11778837000 24050 24100 24100 24050 2911
420 20250219 114200 11708813850 24050 24050 24100 24050 1958
421 20250219 114100 11661644850 24050 24050 24100 24050 385
422 20250219 114000 11652383850 24050 24050 24100 24050 1830
423 20250219 113900 11608371150 24100 24050 24100 24050 1689
424 20250219 113800 11567741900 24100 24050 24100 24050 532
425 20250219 113700 11554940950 24050 24050 24100 24050 371
426 20250219 113600 11546015450 24050 24100 24100 24050 1168
427 20250219 113500 11517918850 24100 24050 24100 24050 695
428 20250219 113400 11501199100 24050 24050 24100 24050 1531
429 20250219 113300 11464340550 24050 24050 24100 24050 1010
430 20250219 113200 11440039400 24050 24050 24100 24050 1469
431 20250219 113100 11404680150 24100 24050 24100 24050 1358
432 20250219 113000 11372016350 24100 24050 24100 24050 496
433 20250219 112900 11360085350 24050 24050 24100 24050 1037
434 20250219 112800 11335143750 24100 24050 24100 24050 2517
435 20250219 112700 11274512850 24050 24050 24100 24050 534
436 20250219 112600 11261665200 24050 24100 24100 24050 1198
437 20250219 112500 11232812300 24100 24100 24100 24050 1219
438 20250219 112400 11203465850 24050 24050 24100 24050 5670
439 20250219 112300 11067097650 24050 24050 24100 24050 747
440 20250219 112200 11049111800 24050 24100 24100 24050 758
441 20250219 112100 11030877800 24050 24100 24100 24050 689
442 20250219 112000 11014302250 24050 24050 24100 24050 3556
443 20250219 111900 10928616100 24100 24050 24100 24050 991
444 20250219 111800 10904765600 24050 24050 24100 24050 692
445 20250219 111700 10888116050 24050 24050 24100 24050 979
446 20250219 111600 10864564200 24050 24100 24100 24050 462
447 20250219 111500 10853451000 24050 24100 24100 24050 1390
448 20250219 111400 10819979750 24050 24100 24100 24050 558
449 20250219 111300 10806554550 24050 24050 24100 24050 1108
450 20250219 111200 10779895050 24050 24100 24100 24050 1279
451 20250219 111100 10749107750 24050 24100 24100 24050 1320
452 20250219 111000 10717321300 24050 24050 24100 24050 8936
453 20250219 110900 10502005150 24050 24100 24100 24050 1310
454 20250219 110800 10470455300 24100 24050 24100 24050 565
455 20250219 110700 10456862650 24050 24050 24100 24050 1655
456 20250219 110600 10417005150 24050 24050 24100 24050 545
457 20250219 110500 10403891700 24050 24050 24100 24050 1613
458 20250219 110400 10365098050 24100 24100 24100 24050 1158
459 20250219 110300 10337233700 24050 24050 24100 24050 524
460 20250219 110200 10324627900 24050 24050 24100 24050 2170
461 20250219 110100 10272362700 24050 24100 24100 24050 440
462 20250219 110000 10261776900 24050 24100 24100 24050 401
463 20250219 105900 10252130650 24050 24050 24100 24050 2562
464 20250219 105800 10190415900 24050 24050 24100 24050 1508
465 20250219 105700 10154091550 24050 24000 24100 24000 2177
466 20250219 105600 10101739200 24000 24000 24050 24000 1513
467 20250219 105500 10065381650 24000 24000 24050 24000 1209
468 20250219 105400 10036340150 24000 24000 24100 24000 12386
469 20250219 105300 9738497150 24050 24000 24050 24000 805
470 20250219 105200 9719173750 24000 24000 24050 24000 468
471 20250219 105100 9707930850 24000 24000 24050 24000 567
472 20250219 105000 9694322250 24000 24000 24050 24000 569
473 20250219 104900 9680660400 24000 24000 24050 24000 324
474 20250219 104800 9672881450 24000 24050 24050 24000 830
475 20250219 104700 9652947000 24050 24050 24050 24000 752
476 20250219 104600 9634897850 24050 24000 24050 24000 3668
477 20250219 104500 9546769200 24000 24000 24050 24000 2916
478 20250219 104400 9476761350 24000 24000 24050 24000 1326
479 20250219 104300 9444934200 24000 24100 24100 24000 8403
480 20250219 104200 9242874500 24050 24000 24100 24000 1671
481 20250219 104100 9202690700 24000 24000 24050 24000 1630
482 20250219 104000 9163522800 24000 24000 24050 24000 8692
483 20250219 103900 8954542800 24050 24000 24050 24000 1203
484 20250219 103800 8925659950 24000 24000 24050 24000 1113
485 20250219 103700 8898923850 24000 24000 24050 24000 792
486 20250219 103600 8879909600 24000 24000 24050 24000 1440
487 20250219 103500 8845323850 24050 24000 24050 24000 2251
488 20250219 103400 8791287350 24000 24000 24050 24000 1198
489 20250219 103300 8762532550 24050 24050 24050 24000 1104
490 20250219 103200 8736006950 24000 24050 24050 24000 2419
491 20250219 103100 8677881300 24000 24000 24050 24000 990
492 20250219 103000 8654109500 24000 24000 24050 24000 1722
493 20250219 102900 8612759100 24000 24050 24050 24000 1414
494 20250219 102800 8578779100 24050 24000 24050 24000 892
495 20250219 102700 8557369800 24000 24000 24050 24000 1241
496 20250219 102600 8527554400 24000 24050 24050 24000 1506
497 20250219 102500 8491399700 24000 24000 24050 24000 2563
498 20250219 102400 8429879500 24050 24050 24050 24000 895
499 20250219 102300 8408396650 24000 24000 24050 24000 1065
500 20250219 102200 8382829100 24050 24000 24050 24000 1113
501 20250219 102100 8356108500 24050 24050 24100 24000 6934
502 20250219 102000 8189361400 24050 24050 24100 24000 6446
503 20250219 101900 8034353800 24050 24100 24100 24050 6703
504 20250219 101800 7873033750 24050 24050 24100 24050 17049
505 20250219 101700 7462175150 24050 24050 24100 24050 1138
506 20250219 101600 7434803800 24100 24050 24100 24050 683
507 20250219 101500 7418369600 24050 24050 24100 24050 566
508 20250219 101400 7404754200 24100 24050 24100 24050 457
509 20250219 101300 7393759200 24100 24050 24100 24050 769
510 20250219 101200 7375261300 24050 24100 24100 24050 1515
511 20250219 101100 7338821200 24050 24050 24100 24050 475
512 20250219 101000 7327394100 24100 24100 24100 24050 667
513 20250219 100900 7311338450 24100 24100 24100 24050 4326
514 20250219 100800 7207294950 24100 24050 24100 24050 2272
515 20250219 100700 7152605600 24050 24150 24150 24050 2659
516 20250219 100600 7088522850 24150 24100 24150 24100 908
517 20250219 100500 7066617000 24100 24100 24150 24100 2418
518 20250219 100400 7008258750 24100 24100 24100 24050 2458
519 20250219 100300 6949063050 24100 24100 24100 24050 635
520 20250219 100200 6933778350 24100 24100 24100 24050 507
521 20250219 100100 6921572350 24100 24100 24150 24050 2488
522 20250219 100000 6861613800 24150 24150 24150 24100 594
523 20250219 095900 6847278450 24100 24100 24150 24100 1912
524 20250219 095800 6801197500 24100 24100 24150 24050 8039
525 20250219 095700 6607458500 24050 24050 24100 24050 269
526 20250219 095600 6600981650 24050 24100 24100 24050 3189
527 20250219 095500 6524133700 24100 24100 24100 24050 1613
528 20250219 095400 6485268200 24050 24150 24150 24050 7486
529 20250219 095300 6304846800 24100 24150 24150 24100 636
530 20250219 095200 6289514000 24100 24150 24150 24100 261
531 20250219 095100 6283220000 24150 24100 24150 24100 1019
532 20250219 095000 6258658850 24150 24050 24150 24050 1593
533 20250219 094900 6220328400 24050 24150 24150 24050 9505
534 20250219 094800 5991240750 24150 24050 24150 24050 17877
535 20250219 094700 5560410200 24050 24100 24100 24050 406
536 20250219 094600 5550642300 24050 24050 24100 24050 5595
537 20250219 094500 5416058850 24050 24100 24100 24050 743
538 20250219 094400 5398182800 24050 24050 24100 24050 985
539 20250219 094300 5374483450 24050 24050 24100 24050 876
540 20250219 094200 5353409900 24100 24050 24100 24050 2691
541 20250219 094100 5288687000 24050 24050 24100 24050 5148
542 20250219 094000 5164867850 24050 24100 24100 24050 596
543 20250219 093900 5150525800 24100 24050 24100 24050 1179
544 20250219 093800 5122160650 24100 24050 24100 24050 2124
545 20250219 093700 5071075250 24100 24050 24100 24050 1173
546 20250219 093600 5042850650 24100 24100 24100 24050 1063
547 20250219 093500 5017256900 24100 24100 24100 24050 629
548 20250219 093400 5002103650 24050 24050 24100 24050 105
549 20250219 093300 4999575000 24100 24100 24100 24050 2331
550 20250219 093200 4943430100 24100 24100 24100 24050 690
551 20250219 093100 4926816250 24100 24100 24100 24050 272
552 20250219 093000 4920267950 24100 24050 24100 24050 1226
553 20250219 092900 4890771200 24050 24000 24050 24000 5922
554 20250219 092800 4748399800 24050 24050 24050 24000 1963
555 20250219 092700 4701193750 24000 24000 24050 24000 2528
556 20250219 092600 4640518900 24000 24000 24050 24000 1814
557 20250219 092500 4596930750 24000 23950 24050 23950 4541
558 20250219 092400 4487943500 24000 24000 24050 24000 13845
559 20250219 092300 4155658800 24000 24050 24050 24000 1501
560 20250219 092200 4119585950 24000 24050 24100 24000 6336
561 20250219 092100 3967204900 24050 24100 24100 24000 11477
562 20250219 092000 3691144550 24050 24050 24100 24050 1000
563 20250219 091900 3667053550 24050 24200 24200 24050 9856
564 20250219 091800 3429255700 24150 24200 24200 24150 1127
565 20250219 091700 3402005800 24150 24200 24200 24150 1394
566 20250219 091600 3368280100 24200 24100 24200 24100 4136
567 20250219 091500 3268379650 24100 24150 24150 24100 1389
568 20250219 091400 3234863100 24150 24100 24150 24100 3345
569 20250219 091300 3154125950 24150 24150 24150 24100 4508
570 20250219 091200 3045423700 24100 24100 24150 24100 875
571 20250219 091100 3024327950 24100 24100 24150 24050 4936
572 20250219 091000 2905372600 24150 24200 24200 24100 6297
573 20250219 090900 2753269000 24150 24200 24250 24150 13769
574 20250219 090800 2420058150 24200 24250 24250 24200 1087
575 20250219 090700 2393735200 24250 24250 24250 24200 5143
576 20250219 090600 2269181650 24250 24250 24250 24200 724
577 20250219 090500 2251646050 24200 24300 24300 24200 4619
578 20250219 090400 2139829050 24300 24350 24350 24300 17413
579 20250219 090300 1716566350 24350 24350 24400 24300 11084
580 20250219 090200 1446675550 24350 24200 24350 24200 12550
581 20250219 090100 1141758200 24300 24150 24300 24150 29853
582 20250219 090000 418358900 24150 24150 24150 24100 17334

1
003490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,217362,368220661,5184083700,8782062764850,0.06
20250214,225460,368220661,5241945000,8561130368250,0.06
20250213,225746,368220661,5327605600,8690007599600,0.06
20250212,247255,368220661,5822855250,8671596566550,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 217362 368220661 5184083700 8782062764850 0.06
3 20250214 225460 368220661 5241945000 8561130368250 0.06
4 20250213 225746 368220661 5327605600 8690007599600 0.06
5 20250212 247255 368220661 5822855250 8671596566550 0.07