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

584
004020/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184200,13800667450,24150,24150,24150,24150,20417
20250219,184100,13800667450,24150,24150,24150,24150,0
20250219,184000,13800667450,24150,24150,24150,24150,0
20250219,183900,13800667450,24150,24150,24150,24150,0
20250219,183800,13800667450,24150,24150,24150,24150,0
20250219,183700,13800667450,24150,24150,24150,24150,0
20250219,183600,13800667450,24150,24150,24150,24150,0
20250219,183500,13800667450,24150,24150,24150,24150,0
20250219,183400,13800667450,24150,24150,24150,24150,0
20250219,183300,13800667450,24150,24150,24150,24150,0
20250219,183200,13800667450,24150,24150,24150,24150,0
20250219,183100,13800667450,24150,24150,24150,24150,0
20250219,183000,13800667450,24150,24150,24150,24150,0
20250219,182900,13800667450,24150,24150,24150,24150,0
20250219,182800,13800667450,24150,24150,24150,24150,0
20250219,182700,13800667450,24150,24150,24150,24150,0
20250219,182600,13800667450,24150,24150,24150,24150,0
20250219,182500,13800667450,24150,24150,24150,24150,0
20250219,182400,13800667450,24150,24150,24150,24150,0
20250219,182300,13800667450,24150,24150,24150,24150,0
20250219,182200,13800667450,24150,24150,24150,24150,0
20250219,182100,13800667450,24150,24150,24150,24150,0
20250219,182000,13800667450,24150,24150,24150,24150,0
20250219,181900,13800667450,24150,24150,24150,24150,0
20250219,181800,13800667450,24150,24150,24150,24150,0
20250219,181700,13800667450,24150,24150,24150,24150,0
20250219,181600,13800667450,24150,24150,24150,24150,0
20250219,181500,13800667450,24150,24150,24150,24150,0
20250219,181400,13800667450,24150,24150,24150,24150,0
20250219,181300,13800667450,24150,24150,24150,24150,0
20250219,181200,13800667450,24150,24150,24150,24150,20417
20250219,181100,13800667450,24150,24150,24150,24150,0
20250219,181000,13800667450,24150,24150,24150,24150,0
20250219,180900,13800667450,24150,24150,24150,24150,0
20250219,180800,13800667450,24150,24150,24150,24150,0
20250219,180700,13800667450,24150,24150,24150,24150,0
20250219,180600,13800667450,24150,24150,24150,24150,0
20250219,180500,13800667450,24150,24150,24150,24150,0
20250219,180400,13800667450,24150,24150,24150,24150,0
20250219,180300,13800667450,24150,24150,24150,24150,0
20250219,180200,13800667450,24150,24150,24150,24150,0
20250219,180100,13800667450,24150,24150,24150,24150,0
20250219,180000,13800667450,24150,24150,24150,24150,0
20250219,175900,13800667450,24150,24150,24150,24150,0
20250219,175800,13800667450,24150,24150,24150,24150,0
20250219,175700,13800667450,24150,24150,24150,24150,0
20250219,175600,13800667450,24150,24150,24150,24150,0
20250219,175500,13800667450,24150,24150,24150,24150,0
20250219,175400,13800667450,24150,24150,24150,24150,0
20250219,175300,13800667450,24150,24150,24150,24150,0
20250219,175200,13800667450,24150,24150,24150,24150,0
20250219,175100,13800667450,24150,24150,24150,24150,0
20250219,175000,13800667450,24150,24150,24150,24150,0
20250219,174900,13800667450,24150,24150,24150,24150,0
20250219,174800,13800667450,24150,24150,24150,24150,0
20250219,174700,13800667450,24150,24150,24150,24150,0
20250219,174600,13800667450,24150,24150,24150,24150,0
20250219,174500,13800667450,24150,24150,24150,24150,0
20250219,174400,13800667450,24150,24150,24150,24150,0
20250219,174300,13800667450,24150,24150,24150,24150,0
20250219,174200,13800667450,24150,24150,24150,24150,20417
20250219,174100,13800667450,24150,24150,24150,24150,0
20250219,174000,13800667450,24150,24150,24150,24150,0
20250219,173900,13800667450,24150,24150,24150,24150,0
20250219,173800,13800667450,24150,24150,24150,24150,0
20250219,173700,13800667450,24150,24150,24150,24150,0
20250219,173600,13800667450,24150,24150,24150,24150,0
20250219,173500,13800667450,24150,24150,24150,24150,0
20250219,173400,13800667450,24150,24150,24150,24150,0
20250219,173300,13800667450,24150,24150,24150,24150,0
20250219,173200,13800667450,24150,24150,24150,24150,0
20250219,173100,13800667450,24150,24150,24150,24150,0
20250219,173000,13800667450,24150,24150,24150,24150,0
20250219,172900,13800667450,24150,24150,24150,24150,0
20250219,172800,13800667450,24150,24150,24150,24150,0
20250219,172700,13800667450,24150,24150,24150,24150,0
20250219,172600,13800667450,24150,24150,24150,24150,0
20250219,172500,13800667450,24150,24150,24150,24150,0
20250219,172400,13800667450,24150,24150,24150,24150,0
20250219,172300,13800667450,24150,24150,24150,24150,0
20250219,172200,13800667450,24150,24150,24150,24150,0
20250219,172100,13800667450,24150,24150,24150,24150,0
20250219,172000,13800667450,24150,24150,24150,24150,0
20250219,171900,13800667450,24150,24150,24150,24150,0
20250219,171800,13800667450,24150,24150,24150,24150,0
20250219,171700,13800667450,24150,24150,24150,24150,0
20250219,171600,13800667450,24150,24150,24150,24150,0
20250219,171500,13800667450,24150,24150,24150,24150,0
20250219,171400,13800667450,24150,24150,24150,24150,0
20250219,171300,13800667450,24150,24150,24150,24150,0
20250219,171200,13800667450,24150,24150,24150,24150,20417
20250219,171100,13800667450,24150,24150,24150,24150,0
20250219,171000,13800667450,24150,24150,24150,24150,0
20250219,170900,13800667450,24150,24150,24150,24150,0
20250219,170800,13800667450,24150,24150,24150,24150,0
20250219,170700,13800667450,24150,24150,24150,24150,0
20250219,170600,13800667450,24150,24150,24150,24150,0
20250219,170500,13800667450,24150,24150,24150,24150,0
20250219,170400,13800667450,24150,24150,24150,24150,0
20250219,170300,13800667450,24150,24150,24150,24150,0
20250219,170200,13800667450,24150,24150,24150,24150,0
20250219,170100,13800667450,24150,24150,24150,24150,0
20250219,170000,13800667450,24150,24150,24150,24150,0
20250219,165900,13800667450,24150,24150,24150,24150,0
20250219,165800,13800667450,24150,24150,24150,24150,0
20250219,165700,13800667450,24150,24150,24150,24150,0
20250219,165600,13800667450,24150,24150,24150,24150,0
20250219,165500,13800667450,24150,24150,24150,24150,0
20250219,165400,13800667450,24150,24150,24150,24150,0
20250219,165300,13800667450,24150,24150,24150,24150,0
20250219,165200,13800667450,24150,24150,24150,24150,0
20250219,165100,13800667450,24150,24150,24150,24150,0
20250219,165000,13800667450,24150,24150,24150,24150,0
20250219,164900,13800667450,24150,24150,24150,24150,0
20250219,164800,13800667450,24150,24150,24150,24150,0
20250219,164700,13800667450,24150,24150,24150,24150,0
20250219,164600,13800667450,24150,24150,24150,24150,0
20250219,164500,13800667450,24150,24150,24150,24150,0
20250219,164400,13800667450,24150,24150,24150,24150,0
20250219,164300,13800667450,24150,24150,24150,24150,0
20250219,164200,13800667450,24150,24150,24150,24150,20417
20250219,164100,13800667450,24150,24150,24150,24150,0
20250219,164000,13800667450,24150,24150,24150,24150,0
20250219,163900,13800667450,24150,24150,24150,24150,0
20250219,163800,13800667450,24150,24150,24150,24150,0
20250219,163700,13800667450,24150,24150,24150,24150,0
20250219,163600,13800667450,24150,24150,24150,24150,0
20250219,163500,13800667450,24150,24150,24150,24150,0
20250219,163400,13800667450,24150,24150,24150,24150,0
20250219,163300,13800667450,24150,24150,24150,24150,0
20250219,163200,13800667450,24150,24150,24150,24150,0
20250219,163100,13800667450,24150,24150,24150,24150,0
20250219,163000,13800667450,24150,24150,24150,24150,0
20250219,162900,13800667450,24150,24150,24150,24150,0
20250219,162800,13800667450,24150,24150,24150,24150,0
20250219,162700,13800667450,24150,24150,24150,24150,0
20250219,162600,13800667450,24150,24150,24150,24150,0
20250219,162500,13800667450,24150,24150,24150,24150,0
20250219,162400,13800667450,24150,24150,24150,24150,0
20250219,162300,13800667450,24150,24150,24150,24150,0
20250219,162200,13800667450,24150,24150,24150,24150,0
20250219,162100,13800667450,24150,24150,24150,24150,0
20250219,162000,13800667450,24150,24150,24150,24150,0
20250219,161900,13800667450,24150,24150,24150,24150,0
20250219,161800,13800667450,24150,24150,24150,24150,0
20250219,161700,13800667450,24150,24150,24150,24150,0
20250219,161600,13800667450,24150,24150,24150,24150,0
20250219,161500,13800667450,24150,24150,24150,24150,0
20250219,161400,13800667450,24150,24150,24150,24150,0
20250219,161300,13800667450,24150,24150,24150,24150,0
20250219,161200,13800667450,24150,24150,24150,24150,20417
20250219,161100,13800667450,24150,24150,24150,24150,0
20250219,161000,13800667450,24150,24150,24150,24150,0
20250219,160900,13800667450,24150,24150,24150,24150,0
20250219,160800,13800667450,24150,24150,24150,24150,0
20250219,160700,13800667450,24150,24150,24150,24150,0
20250219,160600,13800667450,24150,24150,24150,24150,0
20250219,160500,13800667450,24150,24150,24150,24150,0
20250219,160400,13800667450,24150,24150,24150,24150,0
20250219,160300,13800667450,24150,24150,24150,24150,0
20250219,160200,13800667450,24150,24150,24150,24150,0
20250219,160100,13800667450,24150,24150,24150,24150,0
20250219,160000,13800667450,24150,24150,24150,24150,0
20250219,155900,13800667450,24150,24150,24150,24150,0
20250219,155800,13800667450,24150,24150,24150,24150,0
20250219,155700,13800667450,24150,24150,24150,24150,0
20250219,155600,13800667450,24150,24150,24150,24150,0
20250219,155500,13800667450,24150,24150,24150,24150,0
20250219,155400,13800667450,24150,24150,24150,24150,0
20250219,155300,13800667450,24150,24150,24150,24150,0
20250219,155200,13800667450,24150,24150,24150,24150,0
20250219,155100,13800667450,24150,24150,24150,24150,0
20250219,155000,13800667450,24150,24150,24150,24150,0
20250219,154900,13800667450,24150,24150,24150,24150,0
20250219,154800,13800667450,24150,24150,24150,24150,0
20250219,154700,13800667450,24150,24150,24150,24150,0
20250219,154600,13800667450,24150,24150,24150,24150,0
20250219,154500,13800667450,24150,24150,24150,24150,0
20250219,154400,13800667450,24150,24150,24150,24150,0
20250219,154300,13800667450,24150,24150,24150,24150,0
20250219,154200,13800667450,24150,24150,24150,24150,20417
20250219,154100,13800667450,24150,24150,24150,24150,0
20250219,154000,13800667450,24150,24150,24150,24150,0
20250219,153900,13800667450,24150,24150,24150,24150,0
20250219,153800,13800667450,24150,24150,24150,24150,0
20250219,153700,13800667450,24150,24150,24150,24150,0
20250219,153600,13800667450,24150,24150,24150,24150,0
20250219,153500,13800667450,24150,24150,24150,24150,0
20250219,153400,13800667450,24150,24150,24150,24150,0
20250219,153300,13800667450,24150,24150,24150,24150,0
20250219,153200,13800667450,24150,24150,24150,24150,0
20250219,153100,13800667450,24150,24150,24150,24150,0
20250219,153000,13800667450,24150,24150,24150,24150,20417
20250219,152900,13307596900,24150,24150,24150,24150,0
20250219,152800,13307596900,24150,24150,24150,24150,0
20250219,152700,13307596900,24150,24150,24150,24150,0
20250219,152600,13307596900,24150,24150,24150,24150,0
20250219,152500,13307596900,24150,24150,24150,24150,0
20250219,152400,13307596900,24150,24150,24150,24150,0
20250219,152300,13307596900,24150,24150,24150,24150,0
20250219,152200,13307596900,24150,24150,24150,24150,0
20250219,152100,13307596900,24150,24150,24150,24150,0
20250219,152000,13307596900,24150,24150,24150,24150,0
20250219,151900,13307596900,24150,24150,24250,24150,7115
20250219,151800,13135247350,24150,24150,24200,24150,874
20250219,151700,13114131950,24150,24150,24200,24150,648
20250219,151600,13098467800,24150,24150,24200,24150,1149
20250219,151500,13070708100,24150,24200,24250,24150,2035
20250219,151400,13021525800,24200,24200,24250,24200,3780
20250219,151300,12930040850,24200,24200,24250,24200,1178
20250219,151200,12901502050,24250,24200,24250,24200,941
20250219,151100,12878726900,24200,24250,24250,24200,866
20250219,151000,12857764200,24250,24250,24250,24200,1235
20250219,150900,12827867150,24250,24200,24250,24200,545
20250219,150800,12814669250,24200,24200,24250,24200,519
20250219,150700,12802103200,24200,24200,24250,24200,531
20250219,150600,12789244800,24200,24200,24250,24200,439
20250219,150500,12778617150,24250,24200,24250,24200,406
20250219,150400,12768787150,24200,24200,24250,24200,830
20250219,150300,12748692950,24200,24200,24250,24200,1273
20250219,150200,12717876200,24250,24200,24250,24200,461
20250219,150100,12706712350,24200,24200,24250,24150,449
20250219,150000,12695842750,24150,24150,24200,24150,4314
20250219,145900,12591497900,24150,24150,24200,24150,934
20250219,145800,12568928900,24200,24150,24200,24150,587
20250219,145700,12554746150,24200,24150,24200,24150,459
20250219,145600,12543653100,24200,24150,24200,24150,633
20250219,145500,12528360200,24200,24200,24200,24150,1228
20250219,145400,12498694450,24200,24150,24200,24150,1859
20250219,145300,12453791350,24150,24150,24200,24150,1077
20250219,145200,12427775850,24150,24150,24200,24150,475
20250219,145100,12416298600,24150,24200,24200,24150,1040
20250219,145000,12391175000,24150,24150,24200,24150,664
20250219,144900,12375134600,24150,24150,24200,24150,557
20250219,144800,12361673250,24150,24150,24200,24150,389
20250219,144700,12352274000,24200,24200,24200,24150,1291
20250219,144600,12321088200,24150,24150,24200,24150,1843
20250219,144500,12276574850,24150,24200,24200,24150,298
20250219,144400,12269373050,24200,24150,24200,24150,633
20250219,144300,12254063750,24150,24200,24200,24150,542
20250219,144200,12240973000,24200,24200,24250,24150,1394
20250219,144100,12207265400,24200,24200,24250,24200,274
20250219,144000,12200633100,24200,24200,24250,24200,883
20250219,143900,12179256550,24200,24200,24250,24200,652
20250219,143800,12163476650,24200,24250,24250,24200,1023
20250219,143700,12138716600,24200,24200,24250,24200,507
20250219,143600,12126445450,24200,24200,24250,24200,522
20250219,143500,12113809700,24250,24200,24250,24200,455
20250219,143400,12102795050,24200,24200,24250,24200,960
20250219,143300,12079560550,24200,24250,24250,24200,941
20250219,143200,12056766050,24250,24200,24250,24200,1334
20250219,143100,12024479900,24150,24200,24200,24150,321
20250219,143000,12016722950,24150,24150,24200,24150,1102
20250219,142900,11990108150,24150,24150,24200,24150,198
20250219,142800,11985320900,24150,24150,24200,24150,163
20250219,142700,11981379350,24200,24250,24250,24150,2266
20250219,142600,11926543950,24250,24250,24250,24200,516
20250219,142500,11914054900,24200,24200,24250,24200,2807
20250219,142400,11846123500,24200,24200,24200,24150,493
20250219,142300,11834197600,24200,24200,24250,24200,512
20250219,142200,11821805650,24200,24200,24250,24200,903
20250219,142100,11799949400,24200,24250,24250,24200,2553
20250219,142000,11738162350,24250,24200,24250,24150,2764
20250219,141900,11671212750,24200,24200,24200,24150,1311
20250219,141800,11639490050,24150,24200,24200,24150,551
20250219,141700,11626178250,24200,24150,24200,24150,3133
20250219,141600,11550395550,24150,24200,24200,24150,346
20250219,141500,11542033750,24200,24200,24200,24150,580
20250219,141400,11528010650,24200,24200,24200,24150,125
20250219,141300,11524989200,24150,24150,24250,24150,2608
20250219,141200,11461902900,24150,24100,24200,24100,2307
20250219,141100,11406185400,24100,24100,24150,24100,879
20250219,141000,11384999700,24100,24150,24150,24100,1348
20250219,140900,11352454500,24150,24150,24200,24150,1152
20250219,140800,11324631850,24200,24200,24200,24150,816
20250219,140700,11304923800,24200,24200,24200,24150,2815
20250219,140600,11236808100,24200,24150,24200,24150,1919
20250219,140500,11190413550,24150,24200,24200,24150,540
20250219,140400,11177368950,24150,24150,24200,24100,1744
20250219,140300,11135282800,24150,24100,24150,24100,493
20250219,140200,11123387750,24100,24150,24150,24100,741
20250219,140100,11105510050,24150,24100,24150,24100,175
20250219,140000,11101290050,24100,24150,24200,24100,2380
20250219,135900,11043813550,24150,24100,24200,24100,3582
20250219,135800,10957255850,24100,24050,24200,24050,3018
20250219,135700,10884431100,24050,24100,24100,24050,427
20250219,135600,10874157350,24100,24100,24150,24050,3543
20250219,135500,10788857950,24050,24050,24100,24050,4248
20250219,135400,10686559100,24050,24050,24100,24050,723
20250219,135300,10669167850,24050,24200,24200,24050,11933
20250219,135200,10381470550,24200,24150,24200,24150,1094
20250219,135100,10355042400,24150,24200,24200,24150,1503
20250219,135000,10318740700,24200,24150,24200,24150,1552
20250219,134900,10281245900,24150,24150,24200,24150,1170
20250219,134800,10252971800,24200,24150,24200,24150,2297
20250219,134700,10197462950,24150,24200,24200,24150,962
20250219,134600,10174227150,24150,24200,24250,24150,1556
20250219,134500,10136574700,24200,24200,24250,24200,3116
20250219,134400,10061166600,24200,24200,24250,24200,839
20250219,134300,10040861550,24250,24200,24250,24200,1742
20250219,134200,9998704300,24200,24200,24250,24200,1118
20250219,134100,9971631050,24250,24250,24300,24200,1779
20250219,134000,9928496750,24250,24250,24300,24250,414
20250219,133900,9918454900,24250,24300,24300,24250,575
20250219,133800,9904507000,24300,24250,24300,24250,1003
20250219,133700,9880180800,24300,24250,24300,24250,522
20250219,133600,9867518500,24250,24300,24300,24250,317
20250219,133500,9859830450,24250,24250,24300,24250,353
20250219,133400,9851269200,24250,24300,24300,24250,1486
20250219,133300,9815222200,24250,24250,24300,24250,411
20250219,133200,9805254500,24300,24300,24300,24250,398
20250219,133100,9795595950,24300,24300,24300,24250,718
20250219,133000,9778164600,24300,24250,24300,24250,1550
20250219,132900,9740563850,24300,24250,24300,24250,457
20250219,132800,9729470000,24300,24300,24300,24250,653
20250219,132700,9713626300,24300,24250,24300,24250,173
20250219,132600,9709430700,24300,24250,24300,24250,4234
20250219,132500,9606581250,24300,24250,24300,24250,2654
20250219,132400,9542221450,24300,24300,24300,24250,2214
20250219,132300,9488531400,24300,24250,24300,24250,1048
20250219,132200,9463117150,24250,24250,24300,24250,557
20250219,132100,9449606750,24300,24250,24300,24250,942
20250219,132000,9426762200,24300,24250,24300,24250,391
20250219,131900,9417278300,24300,24300,24300,24250,474
20250219,131800,9405779450,24300,24250,24300,24250,399
20250219,131700,9396101400,24300,24300,24300,24250,894
20250219,131600,9374421450,24250,24250,24300,24250,150
20250219,131500,9370783650,24250,24300,24300,24250,514
20250219,131400,9358317500,24300,24250,24300,24250,177
20250219,131300,9354024500,24250,24200,24250,24200,660
20250219,131200,9338025450,24200,24300,24300,24200,1020
20250219,131100,9313322750,24300,24250,24300,24200,2168
20250219,131000,9260750000,24200,24200,24250,24200,1087
20250219,130900,9234444100,24200,24200,24250,24200,417
20250219,130800,9224352500,24250,24200,24250,24200,1081
20250219,130700,9198182600,24200,24250,24250,24200,269
20250219,130600,9191672200,24200,24250,24250,24200,1703
20250219,130500,9150442450,24200,24200,24250,24200,996
20250219,130400,9126314250,24200,24200,24250,24200,813
20250219,130300,9106638450,24250,24250,24250,24200,259
20250219,130200,9100367500,24200,24200,24250,24200,779
20250219,130100,9081486900,24250,24250,24250,24200,256
20250219,130000,9075288700,24200,24250,24250,24200,941
20250219,125900,9052513100,24200,24200,24250,24200,409
20250219,125800,9042612000,24250,24250,24250,24200,336
20250219,125700,9034477900,24200,24250,24250,24200,688
20250219,125600,9017818500,24200,24250,24250,24200,632
20250219,125500,9002503500,24250,24250,24250,24200,954
20250219,125400,8979411350,24200,24250,24250,24200,204
20250219,125300,8974471650,24200,24250,24250,24200,975
20250219,125200,8950856500,24250,24250,24250,24250,349
20250219,125100,8942393250,24250,24300,24300,24250,784
20250219,125000,8923380350,24250,24250,24250,24200,448
20250219,124900,8912516400,24250,24200,24250,24200,2121
20250219,124800,8861090450,24200,24200,24250,24200,841
20250219,124700,8840736900,24200,24200,24250,24200,890
20250219,124600,8819198750,24250,24200,24250,24200,473
20250219,124500,8807751850,24200,24250,24300,24200,6185
20250219,124400,8657815350,24250,24250,24300,24250,227
20250219,124300,8652310300,24250,24300,24300,24250,431
20250219,124200,8641857750,24250,24350,24350,24250,2864
20250219,124100,8572327300,24300,24350,24350,24300,279
20250219,124000,8565547400,24300,24350,24350,24300,410
20250219,123900,8555583900,24300,24300,24300,24250,1050
20250219,123800,8530074100,24300,24300,24300,24300,969
20250219,123700,8506527400,24300,24300,24350,24300,423
20250219,123600,8496248250,24300,24300,24300,24300,170
20250219,123500,8492117250,24300,24300,24350,24300,599
20250219,123400,8477549950,24300,24300,24300,24300,1168
20250219,123300,8449167550,24300,24300,24350,24300,342
20250219,123200,8440855650,24300,24300,24300,24300,429
20250219,123100,8430430950,24300,24350,24350,24300,477
20250219,123000,8418839300,24300,24350,24350,24300,695
20250219,122900,8401950750,24350,24300,24350,24300,395
20250219,122800,8392348600,24300,24300,24350,24300,423
20250219,122700,8382063100,24300,24350,24350,24300,311
20250219,122600,8374505700,24300,24300,24350,24300,335
20250219,122500,8366362150,24350,24400,24400,24350,2082
20250219,122400,8315665350,24350,24350,24400,24350,904
20250219,122300,8293652650,24350,24350,24400,24350,75
20250219,122200,8291826250,24350,24400,24400,24300,665
20250219,122100,8275632300,24350,24400,24400,24350,2494
20250219,122000,8214850650,24350,24350,24400,24350,2890
20250219,121900,8144454150,24400,24350,24400,24350,149
20250219,121800,8140825750,24350,24350,24350,24350,211
20250219,121700,8135687900,24350,24350,24400,24350,1216
20250219,121600,8106078050,24350,24350,24400,24350,507
20250219,121500,8093731150,24350,24400,24400,24350,541
20250219,121400,8080550600,24400,24350,24400,24350,152
20250219,121300,8076849300,24350,24350,24400,24350,403
20250219,121200,8067025850,24350,24450,24450,24350,2742
20250219,121100,8000152400,24450,24450,24450,24400,221
20250219,121000,7994754350,24400,24450,24450,24400,851
20250219,120900,7973954550,24400,24400,24450,24400,1741
20250219,120800,7931397200,24450,24400,24450,24400,1053
20250219,120700,7905699900,24400,24350,24450,24350,3441
20250219,120600,7821751300,24350,24350,24400,24350,143
20250219,120500,7818265850,24350,24300,24400,24300,4508
20250219,120400,7708596900,24300,24350,24350,24300,682
20250219,120300,7692023950,24350,24300,24350,24300,381
20250219,120200,7682760550,24350,24350,24350,24300,154
20250219,120100,7679015400,24300,24300,24350,24300,37
20250219,120000,7678116250,24300,24300,24350,24250,2527
20250219,115900,7616710200,24300,24200,24300,24200,3681
20250219,115800,7527437850,24250,24250,24250,24200,392
20250219,115700,7517948200,24200,24200,24250,24200,324
20250219,115600,7510104750,24250,24250,24250,24200,393
20250219,115500,7500591500,24200,24200,24250,24200,831
20250219,115400,7480480650,24200,24250,24250,24200,3024
20250219,115300,7407299750,24200,24200,24250,24200,449
20250219,115200,7396433150,24250,24250,24250,24200,358
20250219,115100,7387769300,24200,24200,24250,24200,1778
20250219,115000,7344741650,24250,24200,24250,24200,270
20250219,114900,7338204750,24200,24200,24250,24200,3544
20250219,114800,7252375600,24250,24250,24300,24200,1072
20250219,114700,7226381300,24250,24300,24300,24250,2478
20250219,114600,7166288800,24200,24250,24250,24200,2434
20250219,114500,7107280000,24250,24200,24250,24200,242
20250219,114400,7101419000,24250,24200,24250,24200,372
20250219,114300,7092413600,24250,24250,24250,24200,117
20250219,114200,7089579900,24250,24200,24250,24200,657
20250219,114100,7073676750,24250,24200,24250,24200,691
20250219,114000,7056949500,24250,24250,24250,24200,786
20250219,113900,7037892000,24250,24200,24250,24200,2069
20250219,113800,6987803400,24250,24200,24250,24200,973
20250219,113700,6964251750,24200,24200,24250,24200,483
20250219,113600,6952560650,24200,24200,24250,24200,349
20250219,113500,6944109000,24250,24250,24300,24200,735
20250219,113400,6926285300,24250,24250,24300,24250,1990
20250219,113300,6878027600,24250,24250,24300,24250,298
20250219,113200,6870797250,24250,24300,24300,24250,720
20250219,113100,6853337150,24250,24300,24300,24250,237
20250219,113000,6847589500,24300,24250,24300,24250,847
20250219,112900,6827049300,24250,24250,24300,24250,329
20250219,112800,6819065900,24300,24300,24300,24250,393
20250219,112700,6809533600,24250,24250,24300,24250,179
20250219,112600,6805192750,24300,24250,24300,24250,706
20250219,112500,6788071800,24250,24200,24300,24200,4126
20250219,112400,6688040750,24200,24250,24250,24200,131
20250219,112300,6684867350,24200,24200,24250,24200,285
20250219,112200,6677960000,24200,24300,24300,24200,3224
20250219,112100,6599912100,24200,24250,24300,24200,943
20250219,112000,6577044600,24250,24200,24300,24200,3467
20250219,111900,6492991550,24200,24200,24250,24200,649
20250219,111800,6477284450,24200,24250,24250,24200,993
20250219,111700,6453252700,24200,24200,24250,24200,656
20250219,111600,6437376250,24300,24300,24300,24250,4305
20250219,111500,6332977450,24300,24300,24350,24300,2349
20250219,111400,6275896450,24300,24350,24350,24300,187
20250219,111300,6271349500,24350,24350,24350,24300,212
20250219,111200,6266196900,24300,24350,24350,24300,1271
20250219,111100,6235292450,24350,24350,24350,24300,470
20250219,111000,6223848900,24300,24300,24400,24300,1508
20250219,110900,6187140500,24300,24350,24350,24300,29
20250219,110800,6186435450,24300,24350,24350,24300,1197
20250219,110700,6157323450,24300,24300,24350,24300,610
20250219,110600,6142477750,24300,24300,24350,24300,336
20250219,110500,6134312050,24300,24300,24350,24300,649
20250219,110400,6118538700,24350,24350,24350,24300,713
20250219,110300,6101208500,24300,24350,24400,24300,1613
20250219,110200,6061940950,24350,24350,24400,24350,570
20250219,110100,6048037400,24400,24350,24400,24350,1806
20250219,110000,6004021400,24400,24300,24400,24300,8615
20250219,105900,5794428200,24300,24300,24350,24300,348
20250219,105800,5785967050,24300,24300,24350,24300,888
20250219,105700,5764385600,24350,24350,24350,24300,665
20250219,105600,5748210900,24300,24300,24350,24300,859
20250219,105500,5727324600,24300,24300,24350,24300,1020
20250219,105400,5702538050,24350,24300,24350,24300,930
20250219,105300,5679938300,24300,24350,24350,24300,568
20250219,105200,5666135600,24300,24400,24400,24300,877
20250219,105100,5644780500,24350,24350,24400,24350,2430
20250219,105000,5585605900,24400,24400,24400,24350,118
20250219,104900,5582729850,24400,24300,24400,24300,706
20250219,104800,5565547500,24300,24300,24350,24300,508
20250219,104700,5553195000,24300,24350,24350,24300,1983
20250219,104600,5504993650,24350,24300,24350,24300,5029
20250219,104500,5382543000,24300,24300,24350,24300,698
20250219,104400,5365581400,24350,24350,24350,24300,727
20250219,104300,5347914850,24300,24350,24350,24300,196
20250219,104200,5343151900,24300,24300,24350,24300,1471
20250219,104100,5307391800,24300,24300,24350,24300,971
20250219,104000,5283769600,24300,24300,24350,24300,286
20250219,103900,5276815650,24350,24300,24350,24300,176
20250219,103800,5272536650,24300,24300,24350,24300,1256
20250219,103700,5242015250,24300,24300,24350,24300,380
20250219,103600,5232777050,24350,24350,24400,24300,1566
20250219,103500,5194644350,24350,24400,24400,24350,446
20250219,103400,5183783450,24400,24350,24400,24350,816
20250219,103300,5163912300,24350,24400,24400,24350,266
20250219,103200,5157424900,24350,24350,24400,24350,308
20250219,103100,5149921850,24400,24400,24450,24350,407
20250219,103000,5139992050,24400,24400,24400,24350,1029
20250219,102900,5114889100,24400,24350,24400,24350,1782
20250219,102800,5071412300,24400,24400,24400,24350,227
20250219,102700,5065880050,24400,24400,24400,24350,1962
20250219,102600,5018032800,24350,24400,24400,24350,3268
20250219,102500,4938456750,24350,24350,24400,24350,740
20250219,102400,4920437350,24350,24350,24400,24350,258
20250219,102300,4914154950,24350,24350,24400,24350,784
20250219,102200,4895059500,24400,24300,24400,24300,1611
20250219,102100,4855830950,24300,24350,24350,24300,944
20250219,102000,4832890750,24350,24300,24350,24300,569
20250219,101900,4819058550,24300,24300,24350,24250,1048
20250219,101800,4793585650,24250,24350,24350,24250,4341
20250219,101700,4688138750,24300,24350,24350,24300,877
20250219,101600,4666816600,24300,24350,24350,24300,835
20250219,101500,4646490750,24300,24350,24350,24300,483
20250219,101400,4634752850,24350,24350,24400,24300,1248
20250219,101300,4604365300,24350,24300,24400,24300,12115
20250219,101200,4309467200,24350,24400,24400,24350,1371
20250219,101100,4276076950,24350,24350,24400,24350,1278
20250219,101000,4244956750,24400,24400,24400,24350,3030
20250219,100900,4171101850,24400,24400,24450,24400,2722
20250219,100800,4104678150,24450,24400,24450,24400,1284
20250219,100700,4073313350,24400,24400,24450,24400,377
20250219,100600,4064112950,24400,24450,24450,24400,937
20250219,100500,4041231100,24450,24450,24450,24400,2548
20250219,100400,3978953100,24450,24450,24450,24350,6532
20250219,100300,3819554800,24450,24400,24450,24400,2058
20250219,100200,3769242650,24450,24400,24450,24350,2408
20250219,100100,3710483600,24450,24600,24600,24400,4321
20250219,100000,3604647750,24600,24600,24600,24550,944
20250219,095900,3581465600,24600,24550,24600,24550,1016
20250219,095800,3556473500,24550,24600,24600,24450,5939
20250219,095700,3411036300,24550,24600,24700,24550,4248
20250219,095600,3306610600,24700,24700,24700,24650,463
20250219,095500,3295193900,24600,24700,24700,24600,1783
20250219,095400,3251233350,24700,24750,24750,24650,4581
20250219,095300,3138071850,24750,24700,24750,24700,870
20250219,095200,3116545700,24750,24750,24750,24700,903
20250219,095100,3094201850,24750,24750,24750,24700,2220
20250219,095000,3039261850,24800,24750,24800,24700,3290
20250219,094900,2957844100,24750,24750,24750,24700,390
20250219,094800,2948198000,24750,24750,24750,24700,589
20250219,094700,2933639100,24750,24750,24750,24700,2705
20250219,094600,2866767850,24700,24750,24750,24700,479
20250219,094500,2854930800,24750,24750,24800,24700,4053
20250219,094400,2754677000,24800,24800,24800,24750,197
20250219,094300,2749794400,24800,24750,24800,24750,1906
20250219,094200,2702614150,24750,24750,24800,24700,590
20250219,094100,2688015100,24750,24800,24800,24700,1047
20250219,094000,2662096900,24700,24750,24800,24700,1514
20250219,093900,2624634450,24750,24700,24800,24700,327
20250219,093800,2616547500,24750,24800,24800,24700,2479
20250219,093700,2555190550,24800,24800,24850,24750,1157
20250219,093600,2526499000,24800,24850,24850,24750,2326
20250219,093500,2468815850,24750,24900,24900,24750,1918
20250219,093400,2421178800,24850,24850,24900,24800,20775
20250219,093300,1904813300,24850,24850,24850,24800,2242
20250219,093200,1849121850,24850,24700,24850,24700,11957
20250219,093100,1553027950,24700,24600,24700,24600,2445
20250219,093000,1492665400,24650,24700,24700,24600,2176
20250219,092900,1438923000,24550,24650,24700,24550,3492
20250219,092800,1352942000,24700,24650,24700,24650,407
20250219,092700,1342893000,24650,24650,24700,24600,725
20250219,092600,1325021650,24650,24600,24650,24550,1955
20250219,092500,1276913300,24550,24600,24600,24550,842
20250219,092400,1256239650,24600,24650,24650,24600,1388
20250219,092300,1222094100,24600,24550,24600,24550,457
20250219,092200,1210852300,24550,24550,24600,24550,447
20250219,092100,1199856250,24600,24650,24650,24550,1213
20250219,092000,1170015350,24650,24600,24650,24600,1872
20250219,091900,1123951850,24600,24600,24600,24600,2669
20250219,091800,1058294450,24650,24650,24700,24650,1766
20250219,091700,1014731450,24650,24650,24650,24650,472
20250219,091600,1003096650,24600,24650,24650,24600,1212
20250219,091500,973225800,24650,24700,24700,24650,492
20250219,091400,961092800,24700,24700,24750,24700,1584
20250219,091300,921957850,24700,24700,24750,24700,1154
20250219,091200,893445450,24700,24700,24750,24700,2580
20250219,091100,829688500,24650,24700,24750,24650,7489
20250219,091000,644844900,24650,24650,24650,24600,1794
20250219,090900,600625600,24600,24650,24650,24600,292
20250219,090800,593439350,24650,24600,24650,24600,2664
20250219,090700,527876900,24600,24600,24650,24550,1311
20250219,090600,495628800,24650,24600,24650,24600,2725
20250219,090500,428563050,24600,24650,24650,24600,995
20250219,090400,404044250,24650,24650,24700,24650,777
20250219,090300,384867300,24650,24700,24700,24650,1550
20250219,090200,346642400,24650,24550,24700,24550,2195
20250219,090100,292529850,24550,24450,24600,24400,1920
20250219,090000,245439450,24500,24350,24500,24300,10070
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184200 13800667450 24150 24150 24150 24150 20417
3 20250219 184100 13800667450 24150 24150 24150 24150 0
4 20250219 184000 13800667450 24150 24150 24150 24150 0
5 20250219 183900 13800667450 24150 24150 24150 24150 0
6 20250219 183800 13800667450 24150 24150 24150 24150 0
7 20250219 183700 13800667450 24150 24150 24150 24150 0
8 20250219 183600 13800667450 24150 24150 24150 24150 0
9 20250219 183500 13800667450 24150 24150 24150 24150 0
10 20250219 183400 13800667450 24150 24150 24150 24150 0
11 20250219 183300 13800667450 24150 24150 24150 24150 0
12 20250219 183200 13800667450 24150 24150 24150 24150 0
13 20250219 183100 13800667450 24150 24150 24150 24150 0
14 20250219 183000 13800667450 24150 24150 24150 24150 0
15 20250219 182900 13800667450 24150 24150 24150 24150 0
16 20250219 182800 13800667450 24150 24150 24150 24150 0
17 20250219 182700 13800667450 24150 24150 24150 24150 0
18 20250219 182600 13800667450 24150 24150 24150 24150 0
19 20250219 182500 13800667450 24150 24150 24150 24150 0
20 20250219 182400 13800667450 24150 24150 24150 24150 0
21 20250219 182300 13800667450 24150 24150 24150 24150 0
22 20250219 182200 13800667450 24150 24150 24150 24150 0
23 20250219 182100 13800667450 24150 24150 24150 24150 0
24 20250219 182000 13800667450 24150 24150 24150 24150 0
25 20250219 181900 13800667450 24150 24150 24150 24150 0
26 20250219 181800 13800667450 24150 24150 24150 24150 0
27 20250219 181700 13800667450 24150 24150 24150 24150 0
28 20250219 181600 13800667450 24150 24150 24150 24150 0
29 20250219 181500 13800667450 24150 24150 24150 24150 0
30 20250219 181400 13800667450 24150 24150 24150 24150 0
31 20250219 181300 13800667450 24150 24150 24150 24150 0
32 20250219 181200 13800667450 24150 24150 24150 24150 20417
33 20250219 181100 13800667450 24150 24150 24150 24150 0
34 20250219 181000 13800667450 24150 24150 24150 24150 0
35 20250219 180900 13800667450 24150 24150 24150 24150 0
36 20250219 180800 13800667450 24150 24150 24150 24150 0
37 20250219 180700 13800667450 24150 24150 24150 24150 0
38 20250219 180600 13800667450 24150 24150 24150 24150 0
39 20250219 180500 13800667450 24150 24150 24150 24150 0
40 20250219 180400 13800667450 24150 24150 24150 24150 0
41 20250219 180300 13800667450 24150 24150 24150 24150 0
42 20250219 180200 13800667450 24150 24150 24150 24150 0
43 20250219 180100 13800667450 24150 24150 24150 24150 0
44 20250219 180000 13800667450 24150 24150 24150 24150 0
45 20250219 175900 13800667450 24150 24150 24150 24150 0
46 20250219 175800 13800667450 24150 24150 24150 24150 0
47 20250219 175700 13800667450 24150 24150 24150 24150 0
48 20250219 175600 13800667450 24150 24150 24150 24150 0
49 20250219 175500 13800667450 24150 24150 24150 24150 0
50 20250219 175400 13800667450 24150 24150 24150 24150 0
51 20250219 175300 13800667450 24150 24150 24150 24150 0
52 20250219 175200 13800667450 24150 24150 24150 24150 0
53 20250219 175100 13800667450 24150 24150 24150 24150 0
54 20250219 175000 13800667450 24150 24150 24150 24150 0
55 20250219 174900 13800667450 24150 24150 24150 24150 0
56 20250219 174800 13800667450 24150 24150 24150 24150 0
57 20250219 174700 13800667450 24150 24150 24150 24150 0
58 20250219 174600 13800667450 24150 24150 24150 24150 0
59 20250219 174500 13800667450 24150 24150 24150 24150 0
60 20250219 174400 13800667450 24150 24150 24150 24150 0
61 20250219 174300 13800667450 24150 24150 24150 24150 0
62 20250219 174200 13800667450 24150 24150 24150 24150 20417
63 20250219 174100 13800667450 24150 24150 24150 24150 0
64 20250219 174000 13800667450 24150 24150 24150 24150 0
65 20250219 173900 13800667450 24150 24150 24150 24150 0
66 20250219 173800 13800667450 24150 24150 24150 24150 0
67 20250219 173700 13800667450 24150 24150 24150 24150 0
68 20250219 173600 13800667450 24150 24150 24150 24150 0
69 20250219 173500 13800667450 24150 24150 24150 24150 0
70 20250219 173400 13800667450 24150 24150 24150 24150 0
71 20250219 173300 13800667450 24150 24150 24150 24150 0
72 20250219 173200 13800667450 24150 24150 24150 24150 0
73 20250219 173100 13800667450 24150 24150 24150 24150 0
74 20250219 173000 13800667450 24150 24150 24150 24150 0
75 20250219 172900 13800667450 24150 24150 24150 24150 0
76 20250219 172800 13800667450 24150 24150 24150 24150 0
77 20250219 172700 13800667450 24150 24150 24150 24150 0
78 20250219 172600 13800667450 24150 24150 24150 24150 0
79 20250219 172500 13800667450 24150 24150 24150 24150 0
80 20250219 172400 13800667450 24150 24150 24150 24150 0
81 20250219 172300 13800667450 24150 24150 24150 24150 0
82 20250219 172200 13800667450 24150 24150 24150 24150 0
83 20250219 172100 13800667450 24150 24150 24150 24150 0
84 20250219 172000 13800667450 24150 24150 24150 24150 0
85 20250219 171900 13800667450 24150 24150 24150 24150 0
86 20250219 171800 13800667450 24150 24150 24150 24150 0
87 20250219 171700 13800667450 24150 24150 24150 24150 0
88 20250219 171600 13800667450 24150 24150 24150 24150 0
89 20250219 171500 13800667450 24150 24150 24150 24150 0
90 20250219 171400 13800667450 24150 24150 24150 24150 0
91 20250219 171300 13800667450 24150 24150 24150 24150 0
92 20250219 171200 13800667450 24150 24150 24150 24150 20417
93 20250219 171100 13800667450 24150 24150 24150 24150 0
94 20250219 171000 13800667450 24150 24150 24150 24150 0
95 20250219 170900 13800667450 24150 24150 24150 24150 0
96 20250219 170800 13800667450 24150 24150 24150 24150 0
97 20250219 170700 13800667450 24150 24150 24150 24150 0
98 20250219 170600 13800667450 24150 24150 24150 24150 0
99 20250219 170500 13800667450 24150 24150 24150 24150 0
100 20250219 170400 13800667450 24150 24150 24150 24150 0
101 20250219 170300 13800667450 24150 24150 24150 24150 0
102 20250219 170200 13800667450 24150 24150 24150 24150 0
103 20250219 170100 13800667450 24150 24150 24150 24150 0
104 20250219 170000 13800667450 24150 24150 24150 24150 0
105 20250219 165900 13800667450 24150 24150 24150 24150 0
106 20250219 165800 13800667450 24150 24150 24150 24150 0
107 20250219 165700 13800667450 24150 24150 24150 24150 0
108 20250219 165600 13800667450 24150 24150 24150 24150 0
109 20250219 165500 13800667450 24150 24150 24150 24150 0
110 20250219 165400 13800667450 24150 24150 24150 24150 0
111 20250219 165300 13800667450 24150 24150 24150 24150 0
112 20250219 165200 13800667450 24150 24150 24150 24150 0
113 20250219 165100 13800667450 24150 24150 24150 24150 0
114 20250219 165000 13800667450 24150 24150 24150 24150 0
115 20250219 164900 13800667450 24150 24150 24150 24150 0
116 20250219 164800 13800667450 24150 24150 24150 24150 0
117 20250219 164700 13800667450 24150 24150 24150 24150 0
118 20250219 164600 13800667450 24150 24150 24150 24150 0
119 20250219 164500 13800667450 24150 24150 24150 24150 0
120 20250219 164400 13800667450 24150 24150 24150 24150 0
121 20250219 164300 13800667450 24150 24150 24150 24150 0
122 20250219 164200 13800667450 24150 24150 24150 24150 20417
123 20250219 164100 13800667450 24150 24150 24150 24150 0
124 20250219 164000 13800667450 24150 24150 24150 24150 0
125 20250219 163900 13800667450 24150 24150 24150 24150 0
126 20250219 163800 13800667450 24150 24150 24150 24150 0
127 20250219 163700 13800667450 24150 24150 24150 24150 0
128 20250219 163600 13800667450 24150 24150 24150 24150 0
129 20250219 163500 13800667450 24150 24150 24150 24150 0
130 20250219 163400 13800667450 24150 24150 24150 24150 0
131 20250219 163300 13800667450 24150 24150 24150 24150 0
132 20250219 163200 13800667450 24150 24150 24150 24150 0
133 20250219 163100 13800667450 24150 24150 24150 24150 0
134 20250219 163000 13800667450 24150 24150 24150 24150 0
135 20250219 162900 13800667450 24150 24150 24150 24150 0
136 20250219 162800 13800667450 24150 24150 24150 24150 0
137 20250219 162700 13800667450 24150 24150 24150 24150 0
138 20250219 162600 13800667450 24150 24150 24150 24150 0
139 20250219 162500 13800667450 24150 24150 24150 24150 0
140 20250219 162400 13800667450 24150 24150 24150 24150 0
141 20250219 162300 13800667450 24150 24150 24150 24150 0
142 20250219 162200 13800667450 24150 24150 24150 24150 0
143 20250219 162100 13800667450 24150 24150 24150 24150 0
144 20250219 162000 13800667450 24150 24150 24150 24150 0
145 20250219 161900 13800667450 24150 24150 24150 24150 0
146 20250219 161800 13800667450 24150 24150 24150 24150 0
147 20250219 161700 13800667450 24150 24150 24150 24150 0
148 20250219 161600 13800667450 24150 24150 24150 24150 0
149 20250219 161500 13800667450 24150 24150 24150 24150 0
150 20250219 161400 13800667450 24150 24150 24150 24150 0
151 20250219 161300 13800667450 24150 24150 24150 24150 0
152 20250219 161200 13800667450 24150 24150 24150 24150 20417
153 20250219 161100 13800667450 24150 24150 24150 24150 0
154 20250219 161000 13800667450 24150 24150 24150 24150 0
155 20250219 160900 13800667450 24150 24150 24150 24150 0
156 20250219 160800 13800667450 24150 24150 24150 24150 0
157 20250219 160700 13800667450 24150 24150 24150 24150 0
158 20250219 160600 13800667450 24150 24150 24150 24150 0
159 20250219 160500 13800667450 24150 24150 24150 24150 0
160 20250219 160400 13800667450 24150 24150 24150 24150 0
161 20250219 160300 13800667450 24150 24150 24150 24150 0
162 20250219 160200 13800667450 24150 24150 24150 24150 0
163 20250219 160100 13800667450 24150 24150 24150 24150 0
164 20250219 160000 13800667450 24150 24150 24150 24150 0
165 20250219 155900 13800667450 24150 24150 24150 24150 0
166 20250219 155800 13800667450 24150 24150 24150 24150 0
167 20250219 155700 13800667450 24150 24150 24150 24150 0
168 20250219 155600 13800667450 24150 24150 24150 24150 0
169 20250219 155500 13800667450 24150 24150 24150 24150 0
170 20250219 155400 13800667450 24150 24150 24150 24150 0
171 20250219 155300 13800667450 24150 24150 24150 24150 0
172 20250219 155200 13800667450 24150 24150 24150 24150 0
173 20250219 155100 13800667450 24150 24150 24150 24150 0
174 20250219 155000 13800667450 24150 24150 24150 24150 0
175 20250219 154900 13800667450 24150 24150 24150 24150 0
176 20250219 154800 13800667450 24150 24150 24150 24150 0
177 20250219 154700 13800667450 24150 24150 24150 24150 0
178 20250219 154600 13800667450 24150 24150 24150 24150 0
179 20250219 154500 13800667450 24150 24150 24150 24150 0
180 20250219 154400 13800667450 24150 24150 24150 24150 0
181 20250219 154300 13800667450 24150 24150 24150 24150 0
182 20250219 154200 13800667450 24150 24150 24150 24150 20417
183 20250219 154100 13800667450 24150 24150 24150 24150 0
184 20250219 154000 13800667450 24150 24150 24150 24150 0
185 20250219 153900 13800667450 24150 24150 24150 24150 0
186 20250219 153800 13800667450 24150 24150 24150 24150 0
187 20250219 153700 13800667450 24150 24150 24150 24150 0
188 20250219 153600 13800667450 24150 24150 24150 24150 0
189 20250219 153500 13800667450 24150 24150 24150 24150 0
190 20250219 153400 13800667450 24150 24150 24150 24150 0
191 20250219 153300 13800667450 24150 24150 24150 24150 0
192 20250219 153200 13800667450 24150 24150 24150 24150 0
193 20250219 153100 13800667450 24150 24150 24150 24150 0
194 20250219 153000 13800667450 24150 24150 24150 24150 20417
195 20250219 152900 13307596900 24150 24150 24150 24150 0
196 20250219 152800 13307596900 24150 24150 24150 24150 0
197 20250219 152700 13307596900 24150 24150 24150 24150 0
198 20250219 152600 13307596900 24150 24150 24150 24150 0
199 20250219 152500 13307596900 24150 24150 24150 24150 0
200 20250219 152400 13307596900 24150 24150 24150 24150 0
201 20250219 152300 13307596900 24150 24150 24150 24150 0
202 20250219 152200 13307596900 24150 24150 24150 24150 0
203 20250219 152100 13307596900 24150 24150 24150 24150 0
204 20250219 152000 13307596900 24150 24150 24150 24150 0
205 20250219 151900 13307596900 24150 24150 24250 24150 7115
206 20250219 151800 13135247350 24150 24150 24200 24150 874
207 20250219 151700 13114131950 24150 24150 24200 24150 648
208 20250219 151600 13098467800 24150 24150 24200 24150 1149
209 20250219 151500 13070708100 24150 24200 24250 24150 2035
210 20250219 151400 13021525800 24200 24200 24250 24200 3780
211 20250219 151300 12930040850 24200 24200 24250 24200 1178
212 20250219 151200 12901502050 24250 24200 24250 24200 941
213 20250219 151100 12878726900 24200 24250 24250 24200 866
214 20250219 151000 12857764200 24250 24250 24250 24200 1235
215 20250219 150900 12827867150 24250 24200 24250 24200 545
216 20250219 150800 12814669250 24200 24200 24250 24200 519
217 20250219 150700 12802103200 24200 24200 24250 24200 531
218 20250219 150600 12789244800 24200 24200 24250 24200 439
219 20250219 150500 12778617150 24250 24200 24250 24200 406
220 20250219 150400 12768787150 24200 24200 24250 24200 830
221 20250219 150300 12748692950 24200 24200 24250 24200 1273
222 20250219 150200 12717876200 24250 24200 24250 24200 461
223 20250219 150100 12706712350 24200 24200 24250 24150 449
224 20250219 150000 12695842750 24150 24150 24200 24150 4314
225 20250219 145900 12591497900 24150 24150 24200 24150 934
226 20250219 145800 12568928900 24200 24150 24200 24150 587
227 20250219 145700 12554746150 24200 24150 24200 24150 459
228 20250219 145600 12543653100 24200 24150 24200 24150 633
229 20250219 145500 12528360200 24200 24200 24200 24150 1228
230 20250219 145400 12498694450 24200 24150 24200 24150 1859
231 20250219 145300 12453791350 24150 24150 24200 24150 1077
232 20250219 145200 12427775850 24150 24150 24200 24150 475
233 20250219 145100 12416298600 24150 24200 24200 24150 1040
234 20250219 145000 12391175000 24150 24150 24200 24150 664
235 20250219 144900 12375134600 24150 24150 24200 24150 557
236 20250219 144800 12361673250 24150 24150 24200 24150 389
237 20250219 144700 12352274000 24200 24200 24200 24150 1291
238 20250219 144600 12321088200 24150 24150 24200 24150 1843
239 20250219 144500 12276574850 24150 24200 24200 24150 298
240 20250219 144400 12269373050 24200 24150 24200 24150 633
241 20250219 144300 12254063750 24150 24200 24200 24150 542
242 20250219 144200 12240973000 24200 24200 24250 24150 1394
243 20250219 144100 12207265400 24200 24200 24250 24200 274
244 20250219 144000 12200633100 24200 24200 24250 24200 883
245 20250219 143900 12179256550 24200 24200 24250 24200 652
246 20250219 143800 12163476650 24200 24250 24250 24200 1023
247 20250219 143700 12138716600 24200 24200 24250 24200 507
248 20250219 143600 12126445450 24200 24200 24250 24200 522
249 20250219 143500 12113809700 24250 24200 24250 24200 455
250 20250219 143400 12102795050 24200 24200 24250 24200 960
251 20250219 143300 12079560550 24200 24250 24250 24200 941
252 20250219 143200 12056766050 24250 24200 24250 24200 1334
253 20250219 143100 12024479900 24150 24200 24200 24150 321
254 20250219 143000 12016722950 24150 24150 24200 24150 1102
255 20250219 142900 11990108150 24150 24150 24200 24150 198
256 20250219 142800 11985320900 24150 24150 24200 24150 163
257 20250219 142700 11981379350 24200 24250 24250 24150 2266
258 20250219 142600 11926543950 24250 24250 24250 24200 516
259 20250219 142500 11914054900 24200 24200 24250 24200 2807
260 20250219 142400 11846123500 24200 24200 24200 24150 493
261 20250219 142300 11834197600 24200 24200 24250 24200 512
262 20250219 142200 11821805650 24200 24200 24250 24200 903
263 20250219 142100 11799949400 24200 24250 24250 24200 2553
264 20250219 142000 11738162350 24250 24200 24250 24150 2764
265 20250219 141900 11671212750 24200 24200 24200 24150 1311
266 20250219 141800 11639490050 24150 24200 24200 24150 551
267 20250219 141700 11626178250 24200 24150 24200 24150 3133
268 20250219 141600 11550395550 24150 24200 24200 24150 346
269 20250219 141500 11542033750 24200 24200 24200 24150 580
270 20250219 141400 11528010650 24200 24200 24200 24150 125
271 20250219 141300 11524989200 24150 24150 24250 24150 2608
272 20250219 141200 11461902900 24150 24100 24200 24100 2307
273 20250219 141100 11406185400 24100 24100 24150 24100 879
274 20250219 141000 11384999700 24100 24150 24150 24100 1348
275 20250219 140900 11352454500 24150 24150 24200 24150 1152
276 20250219 140800 11324631850 24200 24200 24200 24150 816
277 20250219 140700 11304923800 24200 24200 24200 24150 2815
278 20250219 140600 11236808100 24200 24150 24200 24150 1919
279 20250219 140500 11190413550 24150 24200 24200 24150 540
280 20250219 140400 11177368950 24150 24150 24200 24100 1744
281 20250219 140300 11135282800 24150 24100 24150 24100 493
282 20250219 140200 11123387750 24100 24150 24150 24100 741
283 20250219 140100 11105510050 24150 24100 24150 24100 175
284 20250219 140000 11101290050 24100 24150 24200 24100 2380
285 20250219 135900 11043813550 24150 24100 24200 24100 3582
286 20250219 135800 10957255850 24100 24050 24200 24050 3018
287 20250219 135700 10884431100 24050 24100 24100 24050 427
288 20250219 135600 10874157350 24100 24100 24150 24050 3543
289 20250219 135500 10788857950 24050 24050 24100 24050 4248
290 20250219 135400 10686559100 24050 24050 24100 24050 723
291 20250219 135300 10669167850 24050 24200 24200 24050 11933
292 20250219 135200 10381470550 24200 24150 24200 24150 1094
293 20250219 135100 10355042400 24150 24200 24200 24150 1503
294 20250219 135000 10318740700 24200 24150 24200 24150 1552
295 20250219 134900 10281245900 24150 24150 24200 24150 1170
296 20250219 134800 10252971800 24200 24150 24200 24150 2297
297 20250219 134700 10197462950 24150 24200 24200 24150 962
298 20250219 134600 10174227150 24150 24200 24250 24150 1556
299 20250219 134500 10136574700 24200 24200 24250 24200 3116
300 20250219 134400 10061166600 24200 24200 24250 24200 839
301 20250219 134300 10040861550 24250 24200 24250 24200 1742
302 20250219 134200 9998704300 24200 24200 24250 24200 1118
303 20250219 134100 9971631050 24250 24250 24300 24200 1779
304 20250219 134000 9928496750 24250 24250 24300 24250 414
305 20250219 133900 9918454900 24250 24300 24300 24250 575
306 20250219 133800 9904507000 24300 24250 24300 24250 1003
307 20250219 133700 9880180800 24300 24250 24300 24250 522
308 20250219 133600 9867518500 24250 24300 24300 24250 317
309 20250219 133500 9859830450 24250 24250 24300 24250 353
310 20250219 133400 9851269200 24250 24300 24300 24250 1486
311 20250219 133300 9815222200 24250 24250 24300 24250 411
312 20250219 133200 9805254500 24300 24300 24300 24250 398
313 20250219 133100 9795595950 24300 24300 24300 24250 718
314 20250219 133000 9778164600 24300 24250 24300 24250 1550
315 20250219 132900 9740563850 24300 24250 24300 24250 457
316 20250219 132800 9729470000 24300 24300 24300 24250 653
317 20250219 132700 9713626300 24300 24250 24300 24250 173
318 20250219 132600 9709430700 24300 24250 24300 24250 4234
319 20250219 132500 9606581250 24300 24250 24300 24250 2654
320 20250219 132400 9542221450 24300 24300 24300 24250 2214
321 20250219 132300 9488531400 24300 24250 24300 24250 1048
322 20250219 132200 9463117150 24250 24250 24300 24250 557
323 20250219 132100 9449606750 24300 24250 24300 24250 942
324 20250219 132000 9426762200 24300 24250 24300 24250 391
325 20250219 131900 9417278300 24300 24300 24300 24250 474
326 20250219 131800 9405779450 24300 24250 24300 24250 399
327 20250219 131700 9396101400 24300 24300 24300 24250 894
328 20250219 131600 9374421450 24250 24250 24300 24250 150
329 20250219 131500 9370783650 24250 24300 24300 24250 514
330 20250219 131400 9358317500 24300 24250 24300 24250 177
331 20250219 131300 9354024500 24250 24200 24250 24200 660
332 20250219 131200 9338025450 24200 24300 24300 24200 1020
333 20250219 131100 9313322750 24300 24250 24300 24200 2168
334 20250219 131000 9260750000 24200 24200 24250 24200 1087
335 20250219 130900 9234444100 24200 24200 24250 24200 417
336 20250219 130800 9224352500 24250 24200 24250 24200 1081
337 20250219 130700 9198182600 24200 24250 24250 24200 269
338 20250219 130600 9191672200 24200 24250 24250 24200 1703
339 20250219 130500 9150442450 24200 24200 24250 24200 996
340 20250219 130400 9126314250 24200 24200 24250 24200 813
341 20250219 130300 9106638450 24250 24250 24250 24200 259
342 20250219 130200 9100367500 24200 24200 24250 24200 779
343 20250219 130100 9081486900 24250 24250 24250 24200 256
344 20250219 130000 9075288700 24200 24250 24250 24200 941
345 20250219 125900 9052513100 24200 24200 24250 24200 409
346 20250219 125800 9042612000 24250 24250 24250 24200 336
347 20250219 125700 9034477900 24200 24250 24250 24200 688
348 20250219 125600 9017818500 24200 24250 24250 24200 632
349 20250219 125500 9002503500 24250 24250 24250 24200 954
350 20250219 125400 8979411350 24200 24250 24250 24200 204
351 20250219 125300 8974471650 24200 24250 24250 24200 975
352 20250219 125200 8950856500 24250 24250 24250 24250 349
353 20250219 125100 8942393250 24250 24300 24300 24250 784
354 20250219 125000 8923380350 24250 24250 24250 24200 448
355 20250219 124900 8912516400 24250 24200 24250 24200 2121
356 20250219 124800 8861090450 24200 24200 24250 24200 841
357 20250219 124700 8840736900 24200 24200 24250 24200 890
358 20250219 124600 8819198750 24250 24200 24250 24200 473
359 20250219 124500 8807751850 24200 24250 24300 24200 6185
360 20250219 124400 8657815350 24250 24250 24300 24250 227
361 20250219 124300 8652310300 24250 24300 24300 24250 431
362 20250219 124200 8641857750 24250 24350 24350 24250 2864
363 20250219 124100 8572327300 24300 24350 24350 24300 279
364 20250219 124000 8565547400 24300 24350 24350 24300 410
365 20250219 123900 8555583900 24300 24300 24300 24250 1050
366 20250219 123800 8530074100 24300 24300 24300 24300 969
367 20250219 123700 8506527400 24300 24300 24350 24300 423
368 20250219 123600 8496248250 24300 24300 24300 24300 170
369 20250219 123500 8492117250 24300 24300 24350 24300 599
370 20250219 123400 8477549950 24300 24300 24300 24300 1168
371 20250219 123300 8449167550 24300 24300 24350 24300 342
372 20250219 123200 8440855650 24300 24300 24300 24300 429
373 20250219 123100 8430430950 24300 24350 24350 24300 477
374 20250219 123000 8418839300 24300 24350 24350 24300 695
375 20250219 122900 8401950750 24350 24300 24350 24300 395
376 20250219 122800 8392348600 24300 24300 24350 24300 423
377 20250219 122700 8382063100 24300 24350 24350 24300 311
378 20250219 122600 8374505700 24300 24300 24350 24300 335
379 20250219 122500 8366362150 24350 24400 24400 24350 2082
380 20250219 122400 8315665350 24350 24350 24400 24350 904
381 20250219 122300 8293652650 24350 24350 24400 24350 75
382 20250219 122200 8291826250 24350 24400 24400 24300 665
383 20250219 122100 8275632300 24350 24400 24400 24350 2494
384 20250219 122000 8214850650 24350 24350 24400 24350 2890
385 20250219 121900 8144454150 24400 24350 24400 24350 149
386 20250219 121800 8140825750 24350 24350 24350 24350 211
387 20250219 121700 8135687900 24350 24350 24400 24350 1216
388 20250219 121600 8106078050 24350 24350 24400 24350 507
389 20250219 121500 8093731150 24350 24400 24400 24350 541
390 20250219 121400 8080550600 24400 24350 24400 24350 152
391 20250219 121300 8076849300 24350 24350 24400 24350 403
392 20250219 121200 8067025850 24350 24450 24450 24350 2742
393 20250219 121100 8000152400 24450 24450 24450 24400 221
394 20250219 121000 7994754350 24400 24450 24450 24400 851
395 20250219 120900 7973954550 24400 24400 24450 24400 1741
396 20250219 120800 7931397200 24450 24400 24450 24400 1053
397 20250219 120700 7905699900 24400 24350 24450 24350 3441
398 20250219 120600 7821751300 24350 24350 24400 24350 143
399 20250219 120500 7818265850 24350 24300 24400 24300 4508
400 20250219 120400 7708596900 24300 24350 24350 24300 682
401 20250219 120300 7692023950 24350 24300 24350 24300 381
402 20250219 120200 7682760550 24350 24350 24350 24300 154
403 20250219 120100 7679015400 24300 24300 24350 24300 37
404 20250219 120000 7678116250 24300 24300 24350 24250 2527
405 20250219 115900 7616710200 24300 24200 24300 24200 3681
406 20250219 115800 7527437850 24250 24250 24250 24200 392
407 20250219 115700 7517948200 24200 24200 24250 24200 324
408 20250219 115600 7510104750 24250 24250 24250 24200 393
409 20250219 115500 7500591500 24200 24200 24250 24200 831
410 20250219 115400 7480480650 24200 24250 24250 24200 3024
411 20250219 115300 7407299750 24200 24200 24250 24200 449
412 20250219 115200 7396433150 24250 24250 24250 24200 358
413 20250219 115100 7387769300 24200 24200 24250 24200 1778
414 20250219 115000 7344741650 24250 24200 24250 24200 270
415 20250219 114900 7338204750 24200 24200 24250 24200 3544
416 20250219 114800 7252375600 24250 24250 24300 24200 1072
417 20250219 114700 7226381300 24250 24300 24300 24250 2478
418 20250219 114600 7166288800 24200 24250 24250 24200 2434
419 20250219 114500 7107280000 24250 24200 24250 24200 242
420 20250219 114400 7101419000 24250 24200 24250 24200 372
421 20250219 114300 7092413600 24250 24250 24250 24200 117
422 20250219 114200 7089579900 24250 24200 24250 24200 657
423 20250219 114100 7073676750 24250 24200 24250 24200 691
424 20250219 114000 7056949500 24250 24250 24250 24200 786
425 20250219 113900 7037892000 24250 24200 24250 24200 2069
426 20250219 113800 6987803400 24250 24200 24250 24200 973
427 20250219 113700 6964251750 24200 24200 24250 24200 483
428 20250219 113600 6952560650 24200 24200 24250 24200 349
429 20250219 113500 6944109000 24250 24250 24300 24200 735
430 20250219 113400 6926285300 24250 24250 24300 24250 1990
431 20250219 113300 6878027600 24250 24250 24300 24250 298
432 20250219 113200 6870797250 24250 24300 24300 24250 720
433 20250219 113100 6853337150 24250 24300 24300 24250 237
434 20250219 113000 6847589500 24300 24250 24300 24250 847
435 20250219 112900 6827049300 24250 24250 24300 24250 329
436 20250219 112800 6819065900 24300 24300 24300 24250 393
437 20250219 112700 6809533600 24250 24250 24300 24250 179
438 20250219 112600 6805192750 24300 24250 24300 24250 706
439 20250219 112500 6788071800 24250 24200 24300 24200 4126
440 20250219 112400 6688040750 24200 24250 24250 24200 131
441 20250219 112300 6684867350 24200 24200 24250 24200 285
442 20250219 112200 6677960000 24200 24300 24300 24200 3224
443 20250219 112100 6599912100 24200 24250 24300 24200 943
444 20250219 112000 6577044600 24250 24200 24300 24200 3467
445 20250219 111900 6492991550 24200 24200 24250 24200 649
446 20250219 111800 6477284450 24200 24250 24250 24200 993
447 20250219 111700 6453252700 24200 24200 24250 24200 656
448 20250219 111600 6437376250 24300 24300 24300 24250 4305
449 20250219 111500 6332977450 24300 24300 24350 24300 2349
450 20250219 111400 6275896450 24300 24350 24350 24300 187
451 20250219 111300 6271349500 24350 24350 24350 24300 212
452 20250219 111200 6266196900 24300 24350 24350 24300 1271
453 20250219 111100 6235292450 24350 24350 24350 24300 470
454 20250219 111000 6223848900 24300 24300 24400 24300 1508
455 20250219 110900 6187140500 24300 24350 24350 24300 29
456 20250219 110800 6186435450 24300 24350 24350 24300 1197
457 20250219 110700 6157323450 24300 24300 24350 24300 610
458 20250219 110600 6142477750 24300 24300 24350 24300 336
459 20250219 110500 6134312050 24300 24300 24350 24300 649
460 20250219 110400 6118538700 24350 24350 24350 24300 713
461 20250219 110300 6101208500 24300 24350 24400 24300 1613
462 20250219 110200 6061940950 24350 24350 24400 24350 570
463 20250219 110100 6048037400 24400 24350 24400 24350 1806
464 20250219 110000 6004021400 24400 24300 24400 24300 8615
465 20250219 105900 5794428200 24300 24300 24350 24300 348
466 20250219 105800 5785967050 24300 24300 24350 24300 888
467 20250219 105700 5764385600 24350 24350 24350 24300 665
468 20250219 105600 5748210900 24300 24300 24350 24300 859
469 20250219 105500 5727324600 24300 24300 24350 24300 1020
470 20250219 105400 5702538050 24350 24300 24350 24300 930
471 20250219 105300 5679938300 24300 24350 24350 24300 568
472 20250219 105200 5666135600 24300 24400 24400 24300 877
473 20250219 105100 5644780500 24350 24350 24400 24350 2430
474 20250219 105000 5585605900 24400 24400 24400 24350 118
475 20250219 104900 5582729850 24400 24300 24400 24300 706
476 20250219 104800 5565547500 24300 24300 24350 24300 508
477 20250219 104700 5553195000 24300 24350 24350 24300 1983
478 20250219 104600 5504993650 24350 24300 24350 24300 5029
479 20250219 104500 5382543000 24300 24300 24350 24300 698
480 20250219 104400 5365581400 24350 24350 24350 24300 727
481 20250219 104300 5347914850 24300 24350 24350 24300 196
482 20250219 104200 5343151900 24300 24300 24350 24300 1471
483 20250219 104100 5307391800 24300 24300 24350 24300 971
484 20250219 104000 5283769600 24300 24300 24350 24300 286
485 20250219 103900 5276815650 24350 24300 24350 24300 176
486 20250219 103800 5272536650 24300 24300 24350 24300 1256
487 20250219 103700 5242015250 24300 24300 24350 24300 380
488 20250219 103600 5232777050 24350 24350 24400 24300 1566
489 20250219 103500 5194644350 24350 24400 24400 24350 446
490 20250219 103400 5183783450 24400 24350 24400 24350 816
491 20250219 103300 5163912300 24350 24400 24400 24350 266
492 20250219 103200 5157424900 24350 24350 24400 24350 308
493 20250219 103100 5149921850 24400 24400 24450 24350 407
494 20250219 103000 5139992050 24400 24400 24400 24350 1029
495 20250219 102900 5114889100 24400 24350 24400 24350 1782
496 20250219 102800 5071412300 24400 24400 24400 24350 227
497 20250219 102700 5065880050 24400 24400 24400 24350 1962
498 20250219 102600 5018032800 24350 24400 24400 24350 3268
499 20250219 102500 4938456750 24350 24350 24400 24350 740
500 20250219 102400 4920437350 24350 24350 24400 24350 258
501 20250219 102300 4914154950 24350 24350 24400 24350 784
502 20250219 102200 4895059500 24400 24300 24400 24300 1611
503 20250219 102100 4855830950 24300 24350 24350 24300 944
504 20250219 102000 4832890750 24350 24300 24350 24300 569
505 20250219 101900 4819058550 24300 24300 24350 24250 1048
506 20250219 101800 4793585650 24250 24350 24350 24250 4341
507 20250219 101700 4688138750 24300 24350 24350 24300 877
508 20250219 101600 4666816600 24300 24350 24350 24300 835
509 20250219 101500 4646490750 24300 24350 24350 24300 483
510 20250219 101400 4634752850 24350 24350 24400 24300 1248
511 20250219 101300 4604365300 24350 24300 24400 24300 12115
512 20250219 101200 4309467200 24350 24400 24400 24350 1371
513 20250219 101100 4276076950 24350 24350 24400 24350 1278
514 20250219 101000 4244956750 24400 24400 24400 24350 3030
515 20250219 100900 4171101850 24400 24400 24450 24400 2722
516 20250219 100800 4104678150 24450 24400 24450 24400 1284
517 20250219 100700 4073313350 24400 24400 24450 24400 377
518 20250219 100600 4064112950 24400 24450 24450 24400 937
519 20250219 100500 4041231100 24450 24450 24450 24400 2548
520 20250219 100400 3978953100 24450 24450 24450 24350 6532
521 20250219 100300 3819554800 24450 24400 24450 24400 2058
522 20250219 100200 3769242650 24450 24400 24450 24350 2408
523 20250219 100100 3710483600 24450 24600 24600 24400 4321
524 20250219 100000 3604647750 24600 24600 24600 24550 944
525 20250219 095900 3581465600 24600 24550 24600 24550 1016
526 20250219 095800 3556473500 24550 24600 24600 24450 5939
527 20250219 095700 3411036300 24550 24600 24700 24550 4248
528 20250219 095600 3306610600 24700 24700 24700 24650 463
529 20250219 095500 3295193900 24600 24700 24700 24600 1783
530 20250219 095400 3251233350 24700 24750 24750 24650 4581
531 20250219 095300 3138071850 24750 24700 24750 24700 870
532 20250219 095200 3116545700 24750 24750 24750 24700 903
533 20250219 095100 3094201850 24750 24750 24750 24700 2220
534 20250219 095000 3039261850 24800 24750 24800 24700 3290
535 20250219 094900 2957844100 24750 24750 24750 24700 390
536 20250219 094800 2948198000 24750 24750 24750 24700 589
537 20250219 094700 2933639100 24750 24750 24750 24700 2705
538 20250219 094600 2866767850 24700 24750 24750 24700 479
539 20250219 094500 2854930800 24750 24750 24800 24700 4053
540 20250219 094400 2754677000 24800 24800 24800 24750 197
541 20250219 094300 2749794400 24800 24750 24800 24750 1906
542 20250219 094200 2702614150 24750 24750 24800 24700 590
543 20250219 094100 2688015100 24750 24800 24800 24700 1047
544 20250219 094000 2662096900 24700 24750 24800 24700 1514
545 20250219 093900 2624634450 24750 24700 24800 24700 327
546 20250219 093800 2616547500 24750 24800 24800 24700 2479
547 20250219 093700 2555190550 24800 24800 24850 24750 1157
548 20250219 093600 2526499000 24800 24850 24850 24750 2326
549 20250219 093500 2468815850 24750 24900 24900 24750 1918
550 20250219 093400 2421178800 24850 24850 24900 24800 20775
551 20250219 093300 1904813300 24850 24850 24850 24800 2242
552 20250219 093200 1849121850 24850 24700 24850 24700 11957
553 20250219 093100 1553027950 24700 24600 24700 24600 2445
554 20250219 093000 1492665400 24650 24700 24700 24600 2176
555 20250219 092900 1438923000 24550 24650 24700 24550 3492
556 20250219 092800 1352942000 24700 24650 24700 24650 407
557 20250219 092700 1342893000 24650 24650 24700 24600 725
558 20250219 092600 1325021650 24650 24600 24650 24550 1955
559 20250219 092500 1276913300 24550 24600 24600 24550 842
560 20250219 092400 1256239650 24600 24650 24650 24600 1388
561 20250219 092300 1222094100 24600 24550 24600 24550 457
562 20250219 092200 1210852300 24550 24550 24600 24550 447
563 20250219 092100 1199856250 24600 24650 24650 24550 1213
564 20250219 092000 1170015350 24650 24600 24650 24600 1872
565 20250219 091900 1123951850 24600 24600 24600 24600 2669
566 20250219 091800 1058294450 24650 24650 24700 24650 1766
567 20250219 091700 1014731450 24650 24650 24650 24650 472
568 20250219 091600 1003096650 24600 24650 24650 24600 1212
569 20250219 091500 973225800 24650 24700 24700 24650 492
570 20250219 091400 961092800 24700 24700 24750 24700 1584
571 20250219 091300 921957850 24700 24700 24750 24700 1154
572 20250219 091200 893445450 24700 24700 24750 24700 2580
573 20250219 091100 829688500 24650 24700 24750 24650 7489
574 20250219 091000 644844900 24650 24650 24650 24600 1794
575 20250219 090900 600625600 24600 24650 24650 24600 292
576 20250219 090800 593439350 24650 24600 24650 24600 2664
577 20250219 090700 527876900 24600 24600 24650 24550 1311
578 20250219 090600 495628800 24650 24600 24650 24600 2725
579 20250219 090500 428563050 24600 24650 24650 24600 995
580 20250219 090400 404044250 24650 24650 24700 24650 777
581 20250219 090300 384867300 24650 24700 24700 24650 1550
582 20250219 090200 346642400 24650 24550 24700 24550 2195
583 20250219 090100 292529850 24550 24450 24600 24400 1920
584 20250219 090000 245439450 24500 24350 24500 24300 10070

1
004020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,37018,133445785,908791900,3276094021750,0.03
20250214,37018,133445785,895835600,3229387997000,0.03
20250213,37099,133445785,871826500,3135975947500,0.03
20250212,37099,133445785,814323050,2929134980750,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 37018 133445785 908791900 3276094021750 0.03
3 20250214 37018 133445785 895835600 3229387997000 0.03
4 20250213 37099 133445785 871826500 3135975947500 0.03
5 20250212 37099 133445785 814323050 2929134980750 0.03