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

605
015760/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190300,29508296400,21250,21250,21250,21250,59602
20250219,190200,29508296400,21250,21250,21250,21250,0
20250219,190100,29508296400,21250,21250,21250,21250,0
20250219,190000,29508296400,21250,21250,21250,21250,0
20250219,185900,29508296400,21250,21250,21250,21250,0
20250219,185800,29508296400,21250,21250,21250,21250,0
20250219,185700,29508296400,21250,21250,21250,21250,0
20250219,185600,29508296400,21250,21250,21250,21250,0
20250219,185500,29508296400,21250,21250,21250,21250,0
20250219,185400,29508296400,21250,21250,21250,21250,0
20250219,185300,29508296400,21250,21250,21250,21250,0
20250219,185200,29508296400,21250,21250,21250,21250,0
20250219,185100,29508296400,21250,21250,21250,21250,0
20250219,185000,29508296400,21250,21250,21250,21250,0
20250219,184900,29508296400,21250,21250,21250,21250,0
20250219,184800,29508296400,21250,21250,21250,21250,0
20250219,184700,29508296400,21250,21250,21250,21250,0
20250219,184600,29508296400,21250,21250,21250,21250,0
20250219,184500,29508296400,21250,21250,21250,21250,0
20250219,184400,29508296400,21250,21250,21250,21250,0
20250219,184300,29508296400,21250,21250,21250,21250,0
20250219,184200,29508296400,21250,21250,21250,21250,0
20250219,184100,29508296400,21250,21250,21250,21250,0
20250219,184000,29508296400,21250,21250,21250,21250,0
20250219,183900,29508296400,21250,21250,21250,21250,0
20250219,183800,29508296400,21250,21250,21250,21250,0
20250219,183700,29508296400,21250,21250,21250,21250,0
20250219,183600,29508296400,21250,21250,21250,21250,0
20250219,183500,29508296400,21250,21250,21250,21250,0
20250219,183400,29508296400,21250,21250,21250,21250,0
20250219,183300,29508296400,21250,21250,21250,21250,59602
20250219,183200,29508296400,21250,21250,21250,21250,0
20250219,183100,29508296400,21250,21250,21250,21250,0
20250219,183000,29508296400,21250,21250,21250,21250,0
20250219,182900,29508296400,21250,21250,21250,21250,0
20250219,182800,29508296400,21250,21250,21250,21250,0
20250219,182700,29508296400,21250,21250,21250,21250,0
20250219,182600,29508296400,21250,21250,21250,21250,0
20250219,182500,29508296400,21250,21250,21250,21250,0
20250219,182400,29508296400,21250,21250,21250,21250,0
20250219,182300,29508296400,21250,21250,21250,21250,0
20250219,182200,29508296400,21250,21250,21250,21250,0
20250219,182100,29508296400,21250,21250,21250,21250,0
20250219,182000,29508296400,21250,21250,21250,21250,0
20250219,181900,29508296400,21250,21250,21250,21250,0
20250219,181800,29508296400,21250,21250,21250,21250,0
20250219,181700,29508296400,21250,21250,21250,21250,0
20250219,181600,29508296400,21250,21250,21250,21250,0
20250219,181500,29508296400,21250,21250,21250,21250,0
20250219,181400,29508296400,21250,21250,21250,21250,0
20250219,181300,29508296400,21250,21250,21250,21250,0
20250219,181200,29508296400,21250,21250,21250,21250,0
20250219,181100,29508296400,21250,21250,21250,21250,0
20250219,181000,29508296400,21250,21250,21250,21250,0
20250219,180900,29508296400,21250,21250,21250,21250,0
20250219,180800,29508296400,21250,21250,21250,21250,0
20250219,180700,29508296400,21250,21250,21250,21250,0
20250219,180600,29508296400,21250,21250,21250,21250,0
20250219,180500,29508296400,21250,21250,21250,21250,0
20250219,180400,29508296400,21250,21250,21250,21250,0
20250219,180300,29508296400,21250,21250,21250,21250,59602
20250219,180200,29508296400,21250,21250,21250,21250,0
20250219,180100,29508296400,21250,21250,21250,21250,0
20250219,180000,29508296400,21250,21250,21250,21250,0
20250219,175900,29508296400,21250,21250,21250,21250,0
20250219,175800,29508296400,21250,21250,21250,21250,0
20250219,175700,29508296400,21250,21250,21250,21250,0
20250219,175600,29508296400,21250,21250,21250,21250,0
20250219,175500,29508296400,21250,21250,21250,21250,0
20250219,175400,29508296400,21250,21250,21250,21250,0
20250219,175300,29508296400,21250,21250,21250,21250,0
20250219,175200,29508296400,21250,21250,21250,21250,0
20250219,175100,29508296400,21250,21250,21250,21250,0
20250219,175000,29508296400,21250,21250,21250,21250,0
20250219,174900,29508296400,21250,21250,21250,21250,0
20250219,174800,29508296400,21250,21250,21250,21250,0
20250219,174700,29508296400,21250,21250,21250,21250,0
20250219,174600,29508296400,21250,21250,21250,21250,0
20250219,174500,29508296400,21250,21250,21250,21250,0
20250219,174400,29508296400,21250,21250,21250,21250,0
20250219,174300,29508296400,21250,21250,21250,21250,0
20250219,174200,29508296400,21250,21250,21250,21250,0
20250219,174100,29508296400,21250,21250,21250,21250,0
20250219,174000,29508296400,21250,21250,21250,21250,0
20250219,173900,29508296400,21250,21250,21250,21250,0
20250219,173800,29508296400,21250,21250,21250,21250,0
20250219,173700,29508296400,21250,21250,21250,21250,0
20250219,173600,29508296400,21250,21250,21250,21250,0
20250219,173500,29508296400,21250,21250,21250,21250,0
20250219,173400,29508296400,21250,21250,21250,21250,0
20250219,173300,29508296400,21250,21250,21250,21250,59602
20250219,173200,29508296400,21250,21250,21250,21250,0
20250219,173100,29508296400,21250,21250,21250,21250,0
20250219,173000,29508296400,21250,21250,21250,21250,0
20250219,172900,29508296400,21250,21250,21250,21250,0
20250219,172800,29508296400,21250,21250,21250,21250,0
20250219,172700,29508296400,21250,21250,21250,21250,0
20250219,172600,29508296400,21250,21250,21250,21250,0
20250219,172500,29508296400,21250,21250,21250,21250,0
20250219,172400,29508296400,21250,21250,21250,21250,0
20250219,172300,29508296400,21250,21250,21250,21250,0
20250219,172200,29508296400,21250,21250,21250,21250,0
20250219,172100,29508296400,21250,21250,21250,21250,0
20250219,172000,29508296400,21250,21250,21250,21250,0
20250219,171900,29508296400,21250,21250,21250,21250,0
20250219,171800,29508296400,21250,21250,21250,21250,0
20250219,171700,29508296400,21250,21250,21250,21250,0
20250219,171600,29508296400,21250,21250,21250,21250,0
20250219,171500,29508296400,21250,21250,21250,21250,0
20250219,171400,29508296400,21250,21250,21250,21250,0
20250219,171300,29508296400,21250,21250,21250,21250,0
20250219,171200,29508296400,21250,21250,21250,21250,0
20250219,171100,29508296400,21250,21250,21250,21250,0
20250219,171000,29508296400,21250,21250,21250,21250,0
20250219,170900,29508296400,21250,21250,21250,21250,0
20250219,170800,29508296400,21250,21250,21250,21250,0
20250219,170700,29508296400,21250,21250,21250,21250,0
20250219,170600,29508296400,21250,21250,21250,21250,0
20250219,170500,29508296400,21250,21250,21250,21250,0
20250219,170400,29508296400,21250,21250,21250,21250,0
20250219,170300,29508296400,21250,21250,21250,21250,59602
20250219,170200,29508296400,21250,21250,21250,21250,0
20250219,170100,29508296400,21250,21250,21250,21250,0
20250219,170000,29508296400,21250,21250,21250,21250,0
20250219,165900,29508296400,21250,21250,21250,21250,0
20250219,165800,29508296400,21250,21250,21250,21250,0
20250219,165700,29508296400,21250,21250,21250,21250,0
20250219,165600,29508296400,21250,21250,21250,21250,0
20250219,165500,29508296400,21250,21250,21250,21250,0
20250219,165400,29508296400,21250,21250,21250,21250,0
20250219,165300,29508296400,21250,21250,21250,21250,0
20250219,165200,29508296400,21250,21250,21250,21250,0
20250219,165100,29508296400,21250,21250,21250,21250,0
20250219,165000,29508296400,21250,21250,21250,21250,0
20250219,164900,29508296400,21250,21250,21250,21250,0
20250219,164800,29508296400,21250,21250,21250,21250,0
20250219,164700,29508296400,21250,21250,21250,21250,0
20250219,164600,29508296400,21250,21250,21250,21250,0
20250219,164500,29508296400,21250,21250,21250,21250,0
20250219,164400,29508296400,21250,21250,21250,21250,0
20250219,164300,29508296400,21250,21250,21250,21250,0
20250219,164200,29508296400,21250,21250,21250,21250,0
20250219,164100,29508296400,21250,21250,21250,21250,0
20250219,164000,29508296400,21250,21250,21250,21250,0
20250219,163900,29508296400,21250,21250,21250,21250,0
20250219,163800,29508296400,21250,21250,21250,21250,0
20250219,163700,29508296400,21250,21250,21250,21250,0
20250219,163600,29508296400,21250,21250,21250,21250,0
20250219,163500,29508296400,21250,21250,21250,21250,0
20250219,163400,29508296400,21250,21250,21250,21250,0
20250219,163300,29508296400,21250,21250,21250,21250,59602
20250219,163200,29508296400,21250,21250,21250,21250,0
20250219,163100,29508296400,21250,21250,21250,21250,0
20250219,163000,29508296400,21250,21250,21250,21250,0
20250219,162900,29508296400,21250,21250,21250,21250,0
20250219,162800,29508296400,21250,21250,21250,21250,0
20250219,162700,29508296400,21250,21250,21250,21250,0
20250219,162600,29508296400,21250,21250,21250,21250,0
20250219,162500,29508296400,21250,21250,21250,21250,0
20250219,162400,29508296400,21250,21250,21250,21250,0
20250219,162300,29508296400,21250,21250,21250,21250,0
20250219,162200,29508296400,21250,21250,21250,21250,0
20250219,162100,29508296400,21250,21250,21250,21250,0
20250219,162000,29508296400,21250,21250,21250,21250,0
20250219,161900,29508296400,21250,21250,21250,21250,0
20250219,161800,29508296400,21250,21250,21250,21250,0
20250219,161700,29508296400,21250,21250,21250,21250,0
20250219,161600,29508296400,21250,21250,21250,21250,0
20250219,161500,29508296400,21250,21250,21250,21250,0
20250219,161400,29508296400,21250,21250,21250,21250,0
20250219,161300,29508296400,21250,21250,21250,21250,0
20250219,161200,29508296400,21250,21250,21250,21250,0
20250219,161100,29508296400,21250,21250,21250,21250,0
20250219,161000,29508296400,21250,21250,21250,21250,0
20250219,160900,29508296400,21250,21250,21250,21250,0
20250219,160800,29508296400,21250,21250,21250,21250,0
20250219,160700,29508296400,21250,21250,21250,21250,0
20250219,160600,29508296400,21250,21250,21250,21250,0
20250219,160500,29508296400,21250,21250,21250,21250,0
20250219,160400,29508296400,21250,21250,21250,21250,0
20250219,160300,29508296400,21250,21250,21250,21250,59602
20250219,160200,29508296400,21250,21250,21250,21250,0
20250219,160100,29508296400,21250,21250,21250,21250,0
20250219,160000,29508296400,21250,21250,21250,21250,0
20250219,155900,29508296400,21250,21250,21250,21250,0
20250219,155800,29508296400,21250,21250,21250,21250,0
20250219,155700,29508296400,21250,21250,21250,21250,0
20250219,155600,29508296400,21250,21250,21250,21250,0
20250219,155500,29508296400,21250,21250,21250,21250,0
20250219,155400,29508296400,21250,21250,21250,21250,0
20250219,155300,29508296400,21250,21250,21250,21250,0
20250219,155200,29508296400,21250,21250,21250,21250,0
20250219,155100,29508296400,21250,21250,21250,21250,0
20250219,155000,29508296400,21250,21250,21250,21250,0
20250219,154900,29508296400,21250,21250,21250,21250,0
20250219,154800,29508296400,21250,21250,21250,21250,0
20250219,154700,29508296400,21250,21250,21250,21250,0
20250219,154600,29508296400,21250,21250,21250,21250,0
20250219,154500,29508296400,21250,21250,21250,21250,0
20250219,154400,29508296400,21250,21250,21250,21250,0
20250219,154300,29508296400,21250,21250,21250,21250,0
20250219,154200,29508296400,21250,21250,21250,21250,0
20250219,154100,29508296400,21250,21250,21250,21250,0
20250219,154000,29508296400,21250,21250,21250,21250,0
20250219,153900,29508296400,21250,21250,21250,21250,0
20250219,153800,29508296400,21250,21250,21250,21250,0
20250219,153700,29508296400,21250,21250,21250,21250,0
20250219,153600,29508296400,21250,21250,21250,21250,0
20250219,153500,29508296400,21250,21250,21250,21250,0
20250219,153400,29508296400,21250,21250,21250,21250,0
20250219,153300,29508296400,21250,21250,21250,21250,59602
20250219,153200,29508296400,21250,21250,21250,21250,0
20250219,153100,29508296400,21250,21250,21250,21250,0
20250219,153000,29508296400,21250,21250,21250,21250,59602
20250219,152900,28241753900,21200,21200,21200,21200,0
20250219,152800,28241753900,21200,21200,21200,21200,0
20250219,152700,28241753900,21200,21200,21200,21200,0
20250219,152600,28241753900,21200,21200,21200,21200,0
20250219,152500,28241753900,21200,21200,21200,21200,0
20250219,152400,28241753900,21200,21200,21200,21200,0
20250219,152300,28241753900,21200,21200,21200,21200,0
20250219,152200,28241753900,21200,21200,21200,21200,0
20250219,152100,28241753900,21200,21200,21200,21200,0
20250219,152000,28241753900,21200,21200,21200,21200,0
20250219,151900,28241753900,21200,21250,21250,21200,1461
20250219,151800,28210771050,21250,21250,21300,21200,14071
20250219,151700,27911757550,21300,21200,21300,21200,6125
20250219,151600,27781535050,21200,21200,21250,21200,2389
20250219,151500,27730854300,21200,21200,21250,21200,1524
20250219,151400,27698517200,21250,21250,21300,21200,10180
20250219,151300,27482168650,21250,21300,21300,21250,2945
20250219,151200,27419565650,21250,21250,21300,21250,2045
20250219,151100,27376073600,21300,21250,21300,21250,1554
20250219,151000,27343021150,21250,21250,21300,21250,1269
20250219,150900,27316025750,21300,21250,21300,21250,1247
20250219,150800,27289500400,21250,21300,21300,21250,1342
20250219,150700,27260950200,21300,21300,21300,21250,873
20250219,150600,27242373100,21300,21200,21300,21200,9910
20250219,150500,27031703400,21200,21250,21250,21200,1838
20250219,150400,26992691900,21200,21200,21250,21200,2078
20250219,150300,26948629000,21200,21200,21250,21200,1508
20250219,150200,26916639800,21200,21200,21250,21200,1720
20250219,150100,26880126900,21200,21200,21250,21200,2342
20250219,150000,26830415450,21200,21200,21250,21200,1421
20250219,145900,26800280500,21200,21200,21250,21200,3865
20250219,145800,26718255250,21200,21200,21250,21200,1490
20250219,145700,26686659000,21200,21200,21250,21200,1891
20250219,145600,26646548400,21250,21200,21250,21200,6777
20250219,145500,26502801400,21250,21200,21250,21200,1441
20250219,145400,26472223200,21200,21200,21250,21200,4082
20250219,145300,26385643050,21200,21250,21250,21200,2403
20250219,145200,26334641700,21250,21200,21250,21200,2006
20250219,145100,26292074100,21250,21200,21250,21200,1825
20250219,145000,26253352250,21200,21250,21250,21200,2447
20250219,144900,26201451400,21250,21200,21250,21200,1918
20250219,144800,26160783600,21200,21200,21250,21200,1826
20250219,144700,26122019000,21200,21250,21300,21200,2197
20250219,144600,26075309400,21250,21250,21300,21200,1636
20250219,144500,26040573550,21250,21250,21300,21200,3697
20250219,144400,25962027750,21250,21200,21300,21200,9208
20250219,144300,25766387300,21200,21250,21250,21200,1720
20250219,144200,25729914850,21200,21200,21250,21200,972
20250219,144100,25709304450,21200,21200,21250,21200,2288
20250219,144000,25660751600,21200,21200,21250,21200,2485
20250219,143900,25608026000,21200,21200,21250,21200,1226
20250219,143800,25582026750,21200,21200,21250,21200,1596
20250219,143700,25548179200,21200,21200,21250,21200,4376
20250219,143600,25455351500,21250,21200,21250,21200,2285
20250219,143500,25406867100,21200,21200,21250,21200,2100
20250219,143400,25362305200,21200,21200,21250,21200,4544
20250219,143300,25265818900,21200,21250,21300,21200,1579
20250219,143200,25232316000,21250,21300,21300,21200,1566
20250219,143100,25199022950,21250,21200,21300,21200,1988
20250219,143000,25156805850,21200,21200,21250,21200,1816
20250219,142900,25118276050,21250,21200,21300,21150,8617
20250219,142800,24935529900,21200,21250,21300,21200,58873
20250219,142700,23686800850,21250,21250,21300,21250,1144
20250219,142600,23662485200,21300,21250,21300,21250,4204
20250219,142500,23573136200,21250,21250,21300,21250,1657
20250219,142400,23537917350,21250,21250,21300,21250,2021
20250219,142300,23494963550,21250,21250,21300,21250,1467
20250219,142200,23463766250,21250,21250,21300,21250,2556
20250219,142100,23409450400,21250,21300,21300,21250,1116
20250219,142000,23385726650,21300,21250,21300,21250,2908
20250219,141900,23323913750,21250,21250,21300,21250,5631
20250219,141800,23204253850,21250,21250,21300,21250,2647
20250219,141700,23148000350,21250,21250,21300,21250,2780
20250219,141600,23088902600,21250,21250,21300,21250,1562
20250219,141500,23055703850,21250,21250,21300,21250,1693
20250219,141400,23019714700,21250,21300,21300,21250,1276
20250219,141300,22992578500,21250,21250,21300,21250,1946
20250219,141200,22951196550,21250,21250,21300,21250,1310
20250219,141100,22923355100,21250,21250,21300,21250,1895
20250219,141000,22883073250,21250,21300,21300,21250,1554
20250219,140900,22850032850,21300,21300,21300,21250,1079
20250219,140800,22827078900,21300,21300,21350,21250,6372
20250219,140700,22691363500,21250,21300,21350,21250,24303
20250219,140600,22173745900,21300,21300,21350,21300,2052
20250219,140500,22130032650,21300,21350,21350,21300,4700
20250219,140400,22029906700,21350,21350,21350,21300,1109
20250219,140300,22006279400,21300,21350,21350,21300,1600
20250219,140200,21972195700,21300,21350,21350,21300,1504
20250219,140100,21940126200,21300,21350,21350,21300,1835
20250219,140000,21901035050,21300,21300,21350,21300,1492
20250219,135900,21869245000,21300,21350,21350,21300,1882
20250219,135800,21829124500,21300,21350,21350,21300,1431
20250219,135700,21798635750,21300,21300,21350,21300,1368
20250219,135600,21769492600,21300,21350,21350,21300,1635
20250219,135500,21734629550,21350,21350,21350,21300,1803
20250219,135400,21696215950,21300,21300,21350,21300,3033
20250219,135300,21631608150,21300,21350,21350,21300,2355
20250219,135200,21581403300,21300,21350,21350,21300,2208
20250219,135100,21534343600,21300,21350,21350,21300,1204
20250219,135000,21508693450,21300,21300,21350,21300,2631
20250219,134900,21452621200,21300,21350,21350,21300,944
20250219,134800,21432507300,21300,21300,21350,21300,1153
20250219,134700,21407939750,21300,21350,21350,21300,2493
20250219,134600,21354801500,21300,21350,21350,21300,2939
20250219,134500,21292175650,21300,21350,21350,21300,2116
20250219,134400,21247055600,21300,21350,21350,21300,1927
20250219,134300,21205978550,21350,21350,21350,21300,2572
20250219,134200,21151126200,21350,21350,21350,21300,2613
20250219,134100,21095462850,21350,21300,21350,21300,4002
20250219,134000,21010183900,21300,21350,21350,21300,1428
20250219,133900,20979758800,21350,21350,21350,21300,1245
20250219,133800,20953229400,21350,21300,21350,21300,1990
20250219,133700,20910812050,21300,21300,21350,21300,1138
20250219,133600,20886566050,21350,21350,21350,21300,2371
20250219,133500,20836013700,21300,21350,21350,21300,2144
20250219,133400,20790286300,21300,21350,21350,21300,1870
20250219,133300,20750444100,21300,21350,21350,21300,2034
20250219,133200,20707109600,21350,21300,21350,21300,1297
20250219,133100,20679458150,21350,21300,21350,21300,2615
20250219,133000,20623692150,21350,21300,21350,21300,1353
20250219,132900,20594853850,21300,21300,21350,21300,3762
20250219,132800,20514699750,21300,21300,21350,21300,2668
20250219,132700,20457856800,21350,21350,21350,21300,2620
20250219,132600,20401965500,21350,21350,21350,21300,1690
20250219,132500,20365905250,21350,21350,21350,21300,8021
20250219,132400,20194697200,21350,21350,21350,21300,1344
20250219,132300,20166056600,21350,21300,21350,21300,2456
20250219,132200,20113731600,21300,21350,21350,21300,1852
20250219,132100,20074273750,21350,21350,21350,21300,972
20250219,132000,20053565000,21350,21350,21350,21300,1804
20250219,131900,20015110150,21350,21350,21350,21300,1474
20250219,131800,19983712150,21300,21350,21350,21300,978
20250219,131700,19962873550,21300,21350,21350,21300,1635
20250219,131600,19928030250,21300,21300,21350,21300,1970
20250219,131500,19886062600,21300,21350,21350,21300,1243
20250219,131400,19859583050,21300,21350,21350,21300,4020
20250219,131300,19773940150,21300,21300,21350,21300,1247
20250219,131200,19747373950,21300,21300,21350,21300,2336
20250219,131100,19697612300,21300,21350,21350,21300,1299
20250219,131000,19669930950,21300,21300,21350,21300,1898
20250219,130900,19629498000,21300,21300,21350,21300,616
20250219,130800,19616372750,21350,21300,21350,21300,1662
20250219,130700,19580955550,21300,21300,21350,21300,1318
20250219,130600,19552875950,21300,21300,21350,21300,1320
20250219,130500,19524756000,21300,21300,21350,21300,1406
20250219,130400,19494792600,21300,21300,21350,21300,1437
20250219,130300,19464179400,21300,21300,21350,21300,1253
20250219,130200,19437490400,21300,21300,21350,21300,1343
20250219,130100,19408871350,21300,21300,21350,21250,2468
20250219,130000,19356317800,21300,21300,21350,21300,1694
20250219,125900,19320220100,21300,21350,21350,21300,2446
20250219,125800,19268106700,21300,21350,21350,21300,893
20250219,125700,19249085250,21300,21300,21350,21250,2070
20250219,125600,19205009700,21250,21300,21350,21250,1854
20250219,125500,19165517550,21300,21300,21350,21250,1276
20250219,125400,19138342150,21300,21300,21350,21250,1460
20250219,125300,19107255750,21300,21300,21350,21300,1245
20250219,125200,19080724700,21300,21250,21300,21250,5120
20250219,125100,18971680450,21250,21250,21300,21250,2712
20250219,125000,18913961600,21250,21250,21300,21250,2361
20250219,124900,18863733450,21300,21250,21300,21250,541
20250219,124800,18852235100,21250,21250,21300,21250,3639
20250219,124700,18774893400,21250,21300,21350,21250,6243
20250219,124600,18641916050,21350,21300,21350,21300,1137
20250219,124500,18617696050,21300,21300,21350,21300,1370
20250219,124400,18588514750,21300,21300,21350,21300,1014
20250219,124300,18566903500,21300,21300,21350,21300,1927
20250219,124200,18525856350,21300,21350,21350,21300,1165
20250219,124100,18501039300,21300,21300,21350,21300,2157
20250219,124000,18455075800,21300,21350,21350,21300,945
20250219,123900,18434945450,21300,21350,21350,21300,1029
20250219,123800,18413027250,21300,21300,21350,21250,4326
20250219,123700,18320886550,21300,21250,21300,21250,1995
20250219,123600,18278422550,21250,21250,21300,21250,1628
20250219,123500,18243797150,21250,21300,21300,21250,2849
20250219,123400,18183130000,21250,21250,21300,21250,1346
20250219,123300,18154515950,21300,21250,21300,21250,706
20250219,123200,18139503800,21300,21250,21300,21250,3426
20250219,123100,18066577650,21250,21300,21300,21250,1069
20250219,123000,18043854650,21250,21300,21300,21250,1448
20250219,122900,18013065350,21250,21300,21300,21250,1153
20250219,122800,17988546650,21300,21300,21300,21250,1912
20250219,122700,17947849350,21300,21250,21300,21250,4367
20250219,122600,17854871700,21250,21250,21300,21250,1450
20250219,122500,17824023900,21250,21300,21300,21250,702
20250219,122400,17809104400,21250,21250,21300,21250,1409
20250219,122300,17779132800,21250,21300,21300,21250,1333
20250219,122200,17750764200,21300,21250,21300,21250,5593
20250219,122100,17631693500,21300,21250,21300,21250,4455
20250219,122000,17536871700,21250,21300,21300,21250,1849
20250219,121900,17497543850,21250,21250,21300,21250,3760
20250219,121800,17417492950,21250,21250,21300,21250,891
20250219,121700,17398557500,21250,21250,21300,21250,2241
20250219,121600,17350890250,21250,21250,21300,21250,3294
20250219,121500,17280777650,21250,21250,21300,21250,958
20250219,121400,17260418600,21250,21250,21300,21250,1462
20250219,121300,17229315800,21250,21250,21300,21250,1622
20250219,121200,17194847600,21300,21300,21300,21250,975
20250219,121100,17174110050,21300,21250,21300,21250,1460
20250219,121000,17143071000,21250,21300,21300,21250,584
20250219,120900,17130659800,21250,21250,21300,21250,1676
20250219,120800,17094985650,21250,21300,21300,21250,4130
20250219,120700,17007055250,21250,21250,21300,21250,1530
20250219,120600,16974511850,21300,21250,21300,21250,2215
20250219,120500,16927383150,21300,21250,21300,21250,1042
20250219,120400,16905226650,21300,21300,21300,21250,1257
20250219,120300,16878512900,21250,21300,21300,21250,1132
20250219,120200,16854431350,21250,21250,21300,21250,2635
20250219,120100,16798350250,21250,21300,21300,21250,2235
20250219,120000,16750793100,21300,21250,21300,21250,5734
20250219,115900,16628709100,21300,21250,21300,21250,1708
20250219,115800,16592376000,21250,21300,21300,21250,4186
20250219,115700,16503255450,21250,21250,21300,21250,2708
20250219,115600,16445630350,21250,21250,21300,21250,1859
20250219,115500,16406074400,21250,21250,21300,21250,1147
20250219,115400,16381698350,21250,21250,21300,21250,1205
20250219,115300,16356089150,21300,21250,21300,21250,1422
20250219,115200,16325857900,21250,21250,21300,21250,1596
20250219,115100,16291918250,21250,21250,21300,21250,1218
20250219,115000,16266007450,21300,21300,21300,21250,2540
20250219,114900,16212017150,21250,21250,21300,21250,1383
20250219,114800,16182599750,21300,21250,21300,21250,1147
20250219,114700,16158222500,21250,21250,21300,21250,1509
20250219,114600,16126118800,21250,21300,21300,21250,1634
20250219,114500,16091374450,21300,21250,21300,21250,1235
20250219,114400,16065128450,21250,21300,21300,21250,1030
20250219,114300,16043224950,21250,21250,21300,21250,1557
20250219,114200,16010130550,21300,21250,21300,21250,1773
20250219,114100,15972429800,21250,21250,21300,21250,1806
20250219,114000,15934028950,21300,21250,21300,21250,813
20250219,113900,15916751150,21250,21300,21300,21250,2750
20250219,113800,15858231550,21250,21300,21300,21250,1404
20250219,113700,15828377900,21300,21250,21300,21250,916
20250219,113600,15808905400,21300,21300,21300,21250,2304
20250219,113500,15759879300,21300,21250,21300,21250,1604
20250219,113400,15725758250,21300,21250,21300,21250,1910
20250219,113300,15685168750,21250,21250,21300,21250,4263
20250219,113200,15594530900,21250,21300,21300,21250,1358
20250219,113100,15565632900,21250,21250,21300,21250,1022
20250219,113000,15543913450,21250,21250,21300,21250,1017
20250219,112900,15522300350,21250,21250,21300,21250,2909
20250219,112800,15460441950,21250,21250,21300,21250,1029
20250219,112700,15438572050,21300,21300,21300,21250,1173
20250219,112600,15413636500,21250,21250,21300,21250,1649
20250219,112500,15378555550,21250,21250,21300,21250,5892
20250219,112400,15253347850,21250,21250,21300,21250,1433
20250219,112300,15222895750,21250,21250,21300,21250,2009
20250219,112200,15180167750,21250,21300,21300,21250,1490
20250219,112100,15148497550,21250,21250,21300,21250,1143
20250219,112000,15124206100,21250,21300,21300,21250,5248
20250219,111900,15012478050,21250,21250,21300,21250,1002
20250219,111800,14991168750,21250,21300,21300,21250,3546
20250219,111700,14915689750,21250,21250,21300,21250,1278
20250219,111600,14888517200,21250,21250,21300,21250,1332
20250219,111500,14860202350,21250,21250,21300,21250,2955
20250219,111400,14797303800,21250,21250,21300,21250,1434
20250219,111300,14766817100,21250,21300,21300,21250,4996
20250219,111200,14660649200,21300,21300,21350,21250,5836
20250219,111100,14536361700,21300,21300,21350,21300,1852
20250219,111000,14496902550,21300,21250,21350,21250,2635
20250219,110900,14440777150,21250,21250,21300,21250,1032
20250219,110800,14418831300,21300,21300,21350,21250,1773
20250219,110700,14381128950,21250,21250,21300,21250,3782
20250219,110600,14300632550,21250,21250,21300,21250,1126
20250219,110500,14276695950,21250,21250,21300,21250,3090
20250219,110400,14210922600,21300,21250,21300,21250,2173
20250219,110300,14164689800,21250,21300,21350,21250,13185
20250219,110200,13883866150,21350,21300,21350,21300,2903
20250219,110100,13821925800,21300,21350,21350,21300,1395
20250219,110000,13792207400,21350,21300,21350,21300,1536
20250219,105900,13759474050,21300,21300,21350,21300,1805
20250219,105800,13720991650,21300,21300,21350,21300,928
20250219,105700,13701214050,21300,21350,21350,21300,1671
20250219,105600,13665600200,21300,21350,21350,21300,2307
20250219,105500,13616443150,21350,21300,21350,21250,10170
20250219,105400,13399853500,21300,21300,21300,21250,1319
20250219,105300,13371789950,21300,21250,21300,21250,1634
20250219,105200,13337049900,21300,21250,21300,21250,1983
20250219,105100,13294888800,21250,21250,21300,21250,982
20250219,105000,13274012500,21250,21250,21300,21250,1896
20250219,104900,13233699150,21250,21250,21300,21250,6663
20250219,104800,13091821600,21250,21250,21300,21250,2169
20250219,104700,13045683400,21250,21250,21300,21250,1356
20250219,104600,13016847150,21300,21250,21300,21250,1845
20250219,104500,12977589650,21300,21300,21300,21250,2187
20250219,104400,12931061450,21300,21300,21300,21250,1430
20250219,104300,12900641200,21250,21250,21300,21250,1212
20250219,104200,12874883000,21250,21250,21300,21250,1153
20250219,104100,12850372950,21300,21250,21300,21250,2142
20250219,104000,12804829050,21250,21300,21300,21250,1330
20250219,103900,12776551550,21250,21250,21300,21250,1212
20250219,103800,12750793100,21250,21200,21300,21200,11793
20250219,103700,12500226350,21200,21250,21250,21200,1023
20250219,103600,12478532000,21200,21250,21250,21200,2431
20250219,103500,12426981500,21200,21250,21250,21200,3497
20250219,103400,12352763450,21250,21200,21250,21200,4168
20250219,103300,12264392100,21200,21250,21250,21200,2190
20250219,103200,12217959950,21200,21200,21250,21200,2126
20250219,103100,12172868100,21200,21250,21300,21200,13003
20250219,103000,11896584550,21250,21250,21300,21250,2558
20250219,102900,11842224750,21300,21250,21300,21250,6611
20250219,102800,11701700900,21250,21250,21300,21250,2658
20250219,102700,11645215900,21250,21300,21300,21250,2783
20250219,102600,11586075150,21250,21250,21300,21250,1781
20250219,102500,11548196950,21250,21250,21300,21250,2001
20250219,102400,11505652700,21250,21250,21300,21250,2134
20250219,102300,11460282050,21300,21250,21300,21250,1778
20250219,102200,11422483850,21250,21250,21300,21250,5079
20250219,102100,11314381100,21300,21250,21300,21250,1291
20250219,102000,11286945650,21300,21300,21300,21250,3697
20250219,101900,11208282300,21300,21300,21300,21250,3205
20250219,101800,11140159500,21250,21250,21300,21250,1554
20250219,101700,11107130150,21250,21250,21300,21250,1046
20250219,101600,11084889200,21300,21250,21300,21250,9510
20250219,101500,10882765250,21250,21250,21300,21250,1431
20250219,101400,10852351800,21250,21300,21350,21250,13657
20250219,101300,10561463500,21300,21300,21350,21300,1234
20250219,101200,10535164400,21350,21300,21350,21300,3750
20250219,101100,10455157200,21300,21300,21350,21300,2650
20250219,101000,10398640300,21350,21300,21400,21300,2447
20250219,100900,10346427900,21300,21350,21400,21300,15881
20250219,100800,10007373200,21350,21350,21400,21350,1503
20250219,100700,9975280300,21350,21400,21400,21350,1666
20250219,100600,9939642300,21350,21350,21400,21350,2600
20250219,100500,9884032100,21400,21400,21400,21350,3149
20250219,100400,9816676050,21350,21400,21400,21350,1191
20250219,100300,9791218050,21400,21350,21400,21350,6966
20250219,100200,9642492250,21300,21350,21400,21300,5064
20250219,100100,9534379900,21350,21350,21400,21350,1105
20250219,100000,9510776600,21350,21400,21400,21350,2370
20250219,095900,9460126000,21350,21350,21400,21350,9285
20250219,095800,9261860650,21400,21350,21400,21300,10896
20250219,095700,9029223150,21350,21350,21400,21300,8028
20250219,095600,8857809250,21300,21350,21400,21300,10091
20250219,095500,8642390050,21350,21350,21400,21350,1496
20250219,095400,8610441050,21350,21350,21400,21350,1100
20250219,095300,8586946800,21350,21350,21400,21350,2228
20250219,095200,8539367650,21350,21350,21400,21350,2415
20250219,095100,8487798950,21400,21350,21400,21350,488
20250219,095000,8477371000,21400,21350,21400,21350,2431
20250219,094900,8425453200,21350,21400,21400,21350,1802
20250219,094800,8386917650,21350,21350,21400,21350,811
20250219,094700,8369592600,21350,21400,21450,21350,8934
20250219,094600,8178408600,21400,21400,21450,21400,1362
20250219,094500,8149250950,21400,21400,21450,21400,5609
20250219,094400,8029209000,21450,21400,21450,21350,17314
20250219,094300,7658622850,21350,21400,21400,21350,1247
20250219,094200,7631978500,21400,21300,21400,21300,19980
20250219,094100,7205131350,21350,21400,21400,21300,8843
20250219,094000,7016487550,21350,21350,21400,21350,5162
20250219,093900,6906242100,21350,21350,21400,21350,5028
20250219,093800,6798882450,21350,21350,21400,21350,1684
20250219,093700,6762868850,21350,21450,21450,21350,1798
20250219,093600,6724401950,21400,21400,21450,21400,3978
20250219,093500,6639261250,21450,21400,21450,21350,10677
20250219,093400,6410794600,21400,21400,21450,21400,26097
20250219,093300,5852220600,21450,21450,21450,21400,1143
20250219,093200,5827747250,21450,21400,21450,21400,4535
20250219,093100,5730551750,21450,21400,21450,21350,50822
20250219,093000,4642241800,21400,21350,21400,21350,1337
20250219,092900,4613645300,21350,21350,21400,21350,1409
20250219,092800,4583549700,21350,21350,21400,21350,1420
20250219,092700,4553184800,21350,21350,21400,21350,1511
20250219,092600,4520913800,21400,21350,21400,21350,10665
20250219,092500,4292892000,21350,21350,21400,21350,12351
20250219,092400,4029182350,21350,21350,21400,21350,1326
20250219,092300,4000857950,21350,21400,21400,21350,8983
20250219,092200,3808862500,21350,21400,21400,21350,4791
20250219,092100,3706436650,21350,21350,21400,21350,2726
20250219,092000,3648186200,21350,21350,21400,21350,2871
20250219,091900,3586879550,21350,21350,21400,21300,10725
20250219,091800,3357848150,21350,21300,21350,21300,21615
20250219,091700,2896390700,21350,21300,21350,21300,41098
20250219,091600,2020629350,21300,21200,21300,21200,24051
20250219,091500,1509545400,21200,21200,21250,21200,1461
20250219,091400,1478537950,21200,21250,21250,21200,1151
20250219,091300,1454110500,21250,21250,21250,21200,1061
20250219,091200,1431596150,21200,21250,21250,21200,1730
20250219,091100,1394853050,21250,21200,21250,21200,1726
20250219,091000,1358201150,21250,21250,21250,21200,1451
20250219,090900,1327389900,21200,21300,21300,21200,2299
20250219,090800,1278552300,21250,21250,21300,21200,17375
20250219,090700,909320500,21250,21250,21250,21200,2719
20250219,090600,851663400,21200,21250,21250,21200,1905
20250219,090500,811260350,21200,21200,21250,21200,1255
20250219,090400,784643550,21200,21150,21250,21150,4669
20250219,090300,685665650,21150,21150,21200,21150,2884
20250219,090200,624650400,21200,21200,21200,21150,6192
20250219,090100,493448200,21200,21200,21250,21150,5148
20250219,090000,384346950,21200,21200,21250,21150,18130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190300 29508296400 21250 21250 21250 21250 59602
3 20250219 190200 29508296400 21250 21250 21250 21250 0
4 20250219 190100 29508296400 21250 21250 21250 21250 0
5 20250219 190000 29508296400 21250 21250 21250 21250 0
6 20250219 185900 29508296400 21250 21250 21250 21250 0
7 20250219 185800 29508296400 21250 21250 21250 21250 0
8 20250219 185700 29508296400 21250 21250 21250 21250 0
9 20250219 185600 29508296400 21250 21250 21250 21250 0
10 20250219 185500 29508296400 21250 21250 21250 21250 0
11 20250219 185400 29508296400 21250 21250 21250 21250 0
12 20250219 185300 29508296400 21250 21250 21250 21250 0
13 20250219 185200 29508296400 21250 21250 21250 21250 0
14 20250219 185100 29508296400 21250 21250 21250 21250 0
15 20250219 185000 29508296400 21250 21250 21250 21250 0
16 20250219 184900 29508296400 21250 21250 21250 21250 0
17 20250219 184800 29508296400 21250 21250 21250 21250 0
18 20250219 184700 29508296400 21250 21250 21250 21250 0
19 20250219 184600 29508296400 21250 21250 21250 21250 0
20 20250219 184500 29508296400 21250 21250 21250 21250 0
21 20250219 184400 29508296400 21250 21250 21250 21250 0
22 20250219 184300 29508296400 21250 21250 21250 21250 0
23 20250219 184200 29508296400 21250 21250 21250 21250 0
24 20250219 184100 29508296400 21250 21250 21250 21250 0
25 20250219 184000 29508296400 21250 21250 21250 21250 0
26 20250219 183900 29508296400 21250 21250 21250 21250 0
27 20250219 183800 29508296400 21250 21250 21250 21250 0
28 20250219 183700 29508296400 21250 21250 21250 21250 0
29 20250219 183600 29508296400 21250 21250 21250 21250 0
30 20250219 183500 29508296400 21250 21250 21250 21250 0
31 20250219 183400 29508296400 21250 21250 21250 21250 0
32 20250219 183300 29508296400 21250 21250 21250 21250 59602
33 20250219 183200 29508296400 21250 21250 21250 21250 0
34 20250219 183100 29508296400 21250 21250 21250 21250 0
35 20250219 183000 29508296400 21250 21250 21250 21250 0
36 20250219 182900 29508296400 21250 21250 21250 21250 0
37 20250219 182800 29508296400 21250 21250 21250 21250 0
38 20250219 182700 29508296400 21250 21250 21250 21250 0
39 20250219 182600 29508296400 21250 21250 21250 21250 0
40 20250219 182500 29508296400 21250 21250 21250 21250 0
41 20250219 182400 29508296400 21250 21250 21250 21250 0
42 20250219 182300 29508296400 21250 21250 21250 21250 0
43 20250219 182200 29508296400 21250 21250 21250 21250 0
44 20250219 182100 29508296400 21250 21250 21250 21250 0
45 20250219 182000 29508296400 21250 21250 21250 21250 0
46 20250219 181900 29508296400 21250 21250 21250 21250 0
47 20250219 181800 29508296400 21250 21250 21250 21250 0
48 20250219 181700 29508296400 21250 21250 21250 21250 0
49 20250219 181600 29508296400 21250 21250 21250 21250 0
50 20250219 181500 29508296400 21250 21250 21250 21250 0
51 20250219 181400 29508296400 21250 21250 21250 21250 0
52 20250219 181300 29508296400 21250 21250 21250 21250 0
53 20250219 181200 29508296400 21250 21250 21250 21250 0
54 20250219 181100 29508296400 21250 21250 21250 21250 0
55 20250219 181000 29508296400 21250 21250 21250 21250 0
56 20250219 180900 29508296400 21250 21250 21250 21250 0
57 20250219 180800 29508296400 21250 21250 21250 21250 0
58 20250219 180700 29508296400 21250 21250 21250 21250 0
59 20250219 180600 29508296400 21250 21250 21250 21250 0
60 20250219 180500 29508296400 21250 21250 21250 21250 0
61 20250219 180400 29508296400 21250 21250 21250 21250 0
62 20250219 180300 29508296400 21250 21250 21250 21250 59602
63 20250219 180200 29508296400 21250 21250 21250 21250 0
64 20250219 180100 29508296400 21250 21250 21250 21250 0
65 20250219 180000 29508296400 21250 21250 21250 21250 0
66 20250219 175900 29508296400 21250 21250 21250 21250 0
67 20250219 175800 29508296400 21250 21250 21250 21250 0
68 20250219 175700 29508296400 21250 21250 21250 21250 0
69 20250219 175600 29508296400 21250 21250 21250 21250 0
70 20250219 175500 29508296400 21250 21250 21250 21250 0
71 20250219 175400 29508296400 21250 21250 21250 21250 0
72 20250219 175300 29508296400 21250 21250 21250 21250 0
73 20250219 175200 29508296400 21250 21250 21250 21250 0
74 20250219 175100 29508296400 21250 21250 21250 21250 0
75 20250219 175000 29508296400 21250 21250 21250 21250 0
76 20250219 174900 29508296400 21250 21250 21250 21250 0
77 20250219 174800 29508296400 21250 21250 21250 21250 0
78 20250219 174700 29508296400 21250 21250 21250 21250 0
79 20250219 174600 29508296400 21250 21250 21250 21250 0
80 20250219 174500 29508296400 21250 21250 21250 21250 0
81 20250219 174400 29508296400 21250 21250 21250 21250 0
82 20250219 174300 29508296400 21250 21250 21250 21250 0
83 20250219 174200 29508296400 21250 21250 21250 21250 0
84 20250219 174100 29508296400 21250 21250 21250 21250 0
85 20250219 174000 29508296400 21250 21250 21250 21250 0
86 20250219 173900 29508296400 21250 21250 21250 21250 0
87 20250219 173800 29508296400 21250 21250 21250 21250 0
88 20250219 173700 29508296400 21250 21250 21250 21250 0
89 20250219 173600 29508296400 21250 21250 21250 21250 0
90 20250219 173500 29508296400 21250 21250 21250 21250 0
91 20250219 173400 29508296400 21250 21250 21250 21250 0
92 20250219 173300 29508296400 21250 21250 21250 21250 59602
93 20250219 173200 29508296400 21250 21250 21250 21250 0
94 20250219 173100 29508296400 21250 21250 21250 21250 0
95 20250219 173000 29508296400 21250 21250 21250 21250 0
96 20250219 172900 29508296400 21250 21250 21250 21250 0
97 20250219 172800 29508296400 21250 21250 21250 21250 0
98 20250219 172700 29508296400 21250 21250 21250 21250 0
99 20250219 172600 29508296400 21250 21250 21250 21250 0
100 20250219 172500 29508296400 21250 21250 21250 21250 0
101 20250219 172400 29508296400 21250 21250 21250 21250 0
102 20250219 172300 29508296400 21250 21250 21250 21250 0
103 20250219 172200 29508296400 21250 21250 21250 21250 0
104 20250219 172100 29508296400 21250 21250 21250 21250 0
105 20250219 172000 29508296400 21250 21250 21250 21250 0
106 20250219 171900 29508296400 21250 21250 21250 21250 0
107 20250219 171800 29508296400 21250 21250 21250 21250 0
108 20250219 171700 29508296400 21250 21250 21250 21250 0
109 20250219 171600 29508296400 21250 21250 21250 21250 0
110 20250219 171500 29508296400 21250 21250 21250 21250 0
111 20250219 171400 29508296400 21250 21250 21250 21250 0
112 20250219 171300 29508296400 21250 21250 21250 21250 0
113 20250219 171200 29508296400 21250 21250 21250 21250 0
114 20250219 171100 29508296400 21250 21250 21250 21250 0
115 20250219 171000 29508296400 21250 21250 21250 21250 0
116 20250219 170900 29508296400 21250 21250 21250 21250 0
117 20250219 170800 29508296400 21250 21250 21250 21250 0
118 20250219 170700 29508296400 21250 21250 21250 21250 0
119 20250219 170600 29508296400 21250 21250 21250 21250 0
120 20250219 170500 29508296400 21250 21250 21250 21250 0
121 20250219 170400 29508296400 21250 21250 21250 21250 0
122 20250219 170300 29508296400 21250 21250 21250 21250 59602
123 20250219 170200 29508296400 21250 21250 21250 21250 0
124 20250219 170100 29508296400 21250 21250 21250 21250 0
125 20250219 170000 29508296400 21250 21250 21250 21250 0
126 20250219 165900 29508296400 21250 21250 21250 21250 0
127 20250219 165800 29508296400 21250 21250 21250 21250 0
128 20250219 165700 29508296400 21250 21250 21250 21250 0
129 20250219 165600 29508296400 21250 21250 21250 21250 0
130 20250219 165500 29508296400 21250 21250 21250 21250 0
131 20250219 165400 29508296400 21250 21250 21250 21250 0
132 20250219 165300 29508296400 21250 21250 21250 21250 0
133 20250219 165200 29508296400 21250 21250 21250 21250 0
134 20250219 165100 29508296400 21250 21250 21250 21250 0
135 20250219 165000 29508296400 21250 21250 21250 21250 0
136 20250219 164900 29508296400 21250 21250 21250 21250 0
137 20250219 164800 29508296400 21250 21250 21250 21250 0
138 20250219 164700 29508296400 21250 21250 21250 21250 0
139 20250219 164600 29508296400 21250 21250 21250 21250 0
140 20250219 164500 29508296400 21250 21250 21250 21250 0
141 20250219 164400 29508296400 21250 21250 21250 21250 0
142 20250219 164300 29508296400 21250 21250 21250 21250 0
143 20250219 164200 29508296400 21250 21250 21250 21250 0
144 20250219 164100 29508296400 21250 21250 21250 21250 0
145 20250219 164000 29508296400 21250 21250 21250 21250 0
146 20250219 163900 29508296400 21250 21250 21250 21250 0
147 20250219 163800 29508296400 21250 21250 21250 21250 0
148 20250219 163700 29508296400 21250 21250 21250 21250 0
149 20250219 163600 29508296400 21250 21250 21250 21250 0
150 20250219 163500 29508296400 21250 21250 21250 21250 0
151 20250219 163400 29508296400 21250 21250 21250 21250 0
152 20250219 163300 29508296400 21250 21250 21250 21250 59602
153 20250219 163200 29508296400 21250 21250 21250 21250 0
154 20250219 163100 29508296400 21250 21250 21250 21250 0
155 20250219 163000 29508296400 21250 21250 21250 21250 0
156 20250219 162900 29508296400 21250 21250 21250 21250 0
157 20250219 162800 29508296400 21250 21250 21250 21250 0
158 20250219 162700 29508296400 21250 21250 21250 21250 0
159 20250219 162600 29508296400 21250 21250 21250 21250 0
160 20250219 162500 29508296400 21250 21250 21250 21250 0
161 20250219 162400 29508296400 21250 21250 21250 21250 0
162 20250219 162300 29508296400 21250 21250 21250 21250 0
163 20250219 162200 29508296400 21250 21250 21250 21250 0
164 20250219 162100 29508296400 21250 21250 21250 21250 0
165 20250219 162000 29508296400 21250 21250 21250 21250 0
166 20250219 161900 29508296400 21250 21250 21250 21250 0
167 20250219 161800 29508296400 21250 21250 21250 21250 0
168 20250219 161700 29508296400 21250 21250 21250 21250 0
169 20250219 161600 29508296400 21250 21250 21250 21250 0
170 20250219 161500 29508296400 21250 21250 21250 21250 0
171 20250219 161400 29508296400 21250 21250 21250 21250 0
172 20250219 161300 29508296400 21250 21250 21250 21250 0
173 20250219 161200 29508296400 21250 21250 21250 21250 0
174 20250219 161100 29508296400 21250 21250 21250 21250 0
175 20250219 161000 29508296400 21250 21250 21250 21250 0
176 20250219 160900 29508296400 21250 21250 21250 21250 0
177 20250219 160800 29508296400 21250 21250 21250 21250 0
178 20250219 160700 29508296400 21250 21250 21250 21250 0
179 20250219 160600 29508296400 21250 21250 21250 21250 0
180 20250219 160500 29508296400 21250 21250 21250 21250 0
181 20250219 160400 29508296400 21250 21250 21250 21250 0
182 20250219 160300 29508296400 21250 21250 21250 21250 59602
183 20250219 160200 29508296400 21250 21250 21250 21250 0
184 20250219 160100 29508296400 21250 21250 21250 21250 0
185 20250219 160000 29508296400 21250 21250 21250 21250 0
186 20250219 155900 29508296400 21250 21250 21250 21250 0
187 20250219 155800 29508296400 21250 21250 21250 21250 0
188 20250219 155700 29508296400 21250 21250 21250 21250 0
189 20250219 155600 29508296400 21250 21250 21250 21250 0
190 20250219 155500 29508296400 21250 21250 21250 21250 0
191 20250219 155400 29508296400 21250 21250 21250 21250 0
192 20250219 155300 29508296400 21250 21250 21250 21250 0
193 20250219 155200 29508296400 21250 21250 21250 21250 0
194 20250219 155100 29508296400 21250 21250 21250 21250 0
195 20250219 155000 29508296400 21250 21250 21250 21250 0
196 20250219 154900 29508296400 21250 21250 21250 21250 0
197 20250219 154800 29508296400 21250 21250 21250 21250 0
198 20250219 154700 29508296400 21250 21250 21250 21250 0
199 20250219 154600 29508296400 21250 21250 21250 21250 0
200 20250219 154500 29508296400 21250 21250 21250 21250 0
201 20250219 154400 29508296400 21250 21250 21250 21250 0
202 20250219 154300 29508296400 21250 21250 21250 21250 0
203 20250219 154200 29508296400 21250 21250 21250 21250 0
204 20250219 154100 29508296400 21250 21250 21250 21250 0
205 20250219 154000 29508296400 21250 21250 21250 21250 0
206 20250219 153900 29508296400 21250 21250 21250 21250 0
207 20250219 153800 29508296400 21250 21250 21250 21250 0
208 20250219 153700 29508296400 21250 21250 21250 21250 0
209 20250219 153600 29508296400 21250 21250 21250 21250 0
210 20250219 153500 29508296400 21250 21250 21250 21250 0
211 20250219 153400 29508296400 21250 21250 21250 21250 0
212 20250219 153300 29508296400 21250 21250 21250 21250 59602
213 20250219 153200 29508296400 21250 21250 21250 21250 0
214 20250219 153100 29508296400 21250 21250 21250 21250 0
215 20250219 153000 29508296400 21250 21250 21250 21250 59602
216 20250219 152900 28241753900 21200 21200 21200 21200 0
217 20250219 152800 28241753900 21200 21200 21200 21200 0
218 20250219 152700 28241753900 21200 21200 21200 21200 0
219 20250219 152600 28241753900 21200 21200 21200 21200 0
220 20250219 152500 28241753900 21200 21200 21200 21200 0
221 20250219 152400 28241753900 21200 21200 21200 21200 0
222 20250219 152300 28241753900 21200 21200 21200 21200 0
223 20250219 152200 28241753900 21200 21200 21200 21200 0
224 20250219 152100 28241753900 21200 21200 21200 21200 0
225 20250219 152000 28241753900 21200 21200 21200 21200 0
226 20250219 151900 28241753900 21200 21250 21250 21200 1461
227 20250219 151800 28210771050 21250 21250 21300 21200 14071
228 20250219 151700 27911757550 21300 21200 21300 21200 6125
229 20250219 151600 27781535050 21200 21200 21250 21200 2389
230 20250219 151500 27730854300 21200 21200 21250 21200 1524
231 20250219 151400 27698517200 21250 21250 21300 21200 10180
232 20250219 151300 27482168650 21250 21300 21300 21250 2945
233 20250219 151200 27419565650 21250 21250 21300 21250 2045
234 20250219 151100 27376073600 21300 21250 21300 21250 1554
235 20250219 151000 27343021150 21250 21250 21300 21250 1269
236 20250219 150900 27316025750 21300 21250 21300 21250 1247
237 20250219 150800 27289500400 21250 21300 21300 21250 1342
238 20250219 150700 27260950200 21300 21300 21300 21250 873
239 20250219 150600 27242373100 21300 21200 21300 21200 9910
240 20250219 150500 27031703400 21200 21250 21250 21200 1838
241 20250219 150400 26992691900 21200 21200 21250 21200 2078
242 20250219 150300 26948629000 21200 21200 21250 21200 1508
243 20250219 150200 26916639800 21200 21200 21250 21200 1720
244 20250219 150100 26880126900 21200 21200 21250 21200 2342
245 20250219 150000 26830415450 21200 21200 21250 21200 1421
246 20250219 145900 26800280500 21200 21200 21250 21200 3865
247 20250219 145800 26718255250 21200 21200 21250 21200 1490
248 20250219 145700 26686659000 21200 21200 21250 21200 1891
249 20250219 145600 26646548400 21250 21200 21250 21200 6777
250 20250219 145500 26502801400 21250 21200 21250 21200 1441
251 20250219 145400 26472223200 21200 21200 21250 21200 4082
252 20250219 145300 26385643050 21200 21250 21250 21200 2403
253 20250219 145200 26334641700 21250 21200 21250 21200 2006
254 20250219 145100 26292074100 21250 21200 21250 21200 1825
255 20250219 145000 26253352250 21200 21250 21250 21200 2447
256 20250219 144900 26201451400 21250 21200 21250 21200 1918
257 20250219 144800 26160783600 21200 21200 21250 21200 1826
258 20250219 144700 26122019000 21200 21250 21300 21200 2197
259 20250219 144600 26075309400 21250 21250 21300 21200 1636
260 20250219 144500 26040573550 21250 21250 21300 21200 3697
261 20250219 144400 25962027750 21250 21200 21300 21200 9208
262 20250219 144300 25766387300 21200 21250 21250 21200 1720
263 20250219 144200 25729914850 21200 21200 21250 21200 972
264 20250219 144100 25709304450 21200 21200 21250 21200 2288
265 20250219 144000 25660751600 21200 21200 21250 21200 2485
266 20250219 143900 25608026000 21200 21200 21250 21200 1226
267 20250219 143800 25582026750 21200 21200 21250 21200 1596
268 20250219 143700 25548179200 21200 21200 21250 21200 4376
269 20250219 143600 25455351500 21250 21200 21250 21200 2285
270 20250219 143500 25406867100 21200 21200 21250 21200 2100
271 20250219 143400 25362305200 21200 21200 21250 21200 4544
272 20250219 143300 25265818900 21200 21250 21300 21200 1579
273 20250219 143200 25232316000 21250 21300 21300 21200 1566
274 20250219 143100 25199022950 21250 21200 21300 21200 1988
275 20250219 143000 25156805850 21200 21200 21250 21200 1816
276 20250219 142900 25118276050 21250 21200 21300 21150 8617
277 20250219 142800 24935529900 21200 21250 21300 21200 58873
278 20250219 142700 23686800850 21250 21250 21300 21250 1144
279 20250219 142600 23662485200 21300 21250 21300 21250 4204
280 20250219 142500 23573136200 21250 21250 21300 21250 1657
281 20250219 142400 23537917350 21250 21250 21300 21250 2021
282 20250219 142300 23494963550 21250 21250 21300 21250 1467
283 20250219 142200 23463766250 21250 21250 21300 21250 2556
284 20250219 142100 23409450400 21250 21300 21300 21250 1116
285 20250219 142000 23385726650 21300 21250 21300 21250 2908
286 20250219 141900 23323913750 21250 21250 21300 21250 5631
287 20250219 141800 23204253850 21250 21250 21300 21250 2647
288 20250219 141700 23148000350 21250 21250 21300 21250 2780
289 20250219 141600 23088902600 21250 21250 21300 21250 1562
290 20250219 141500 23055703850 21250 21250 21300 21250 1693
291 20250219 141400 23019714700 21250 21300 21300 21250 1276
292 20250219 141300 22992578500 21250 21250 21300 21250 1946
293 20250219 141200 22951196550 21250 21250 21300 21250 1310
294 20250219 141100 22923355100 21250 21250 21300 21250 1895
295 20250219 141000 22883073250 21250 21300 21300 21250 1554
296 20250219 140900 22850032850 21300 21300 21300 21250 1079
297 20250219 140800 22827078900 21300 21300 21350 21250 6372
298 20250219 140700 22691363500 21250 21300 21350 21250 24303
299 20250219 140600 22173745900 21300 21300 21350 21300 2052
300 20250219 140500 22130032650 21300 21350 21350 21300 4700
301 20250219 140400 22029906700 21350 21350 21350 21300 1109
302 20250219 140300 22006279400 21300 21350 21350 21300 1600
303 20250219 140200 21972195700 21300 21350 21350 21300 1504
304 20250219 140100 21940126200 21300 21350 21350 21300 1835
305 20250219 140000 21901035050 21300 21300 21350 21300 1492
306 20250219 135900 21869245000 21300 21350 21350 21300 1882
307 20250219 135800 21829124500 21300 21350 21350 21300 1431
308 20250219 135700 21798635750 21300 21300 21350 21300 1368
309 20250219 135600 21769492600 21300 21350 21350 21300 1635
310 20250219 135500 21734629550 21350 21350 21350 21300 1803
311 20250219 135400 21696215950 21300 21300 21350 21300 3033
312 20250219 135300 21631608150 21300 21350 21350 21300 2355
313 20250219 135200 21581403300 21300 21350 21350 21300 2208
314 20250219 135100 21534343600 21300 21350 21350 21300 1204
315 20250219 135000 21508693450 21300 21300 21350 21300 2631
316 20250219 134900 21452621200 21300 21350 21350 21300 944
317 20250219 134800 21432507300 21300 21300 21350 21300 1153
318 20250219 134700 21407939750 21300 21350 21350 21300 2493
319 20250219 134600 21354801500 21300 21350 21350 21300 2939
320 20250219 134500 21292175650 21300 21350 21350 21300 2116
321 20250219 134400 21247055600 21300 21350 21350 21300 1927
322 20250219 134300 21205978550 21350 21350 21350 21300 2572
323 20250219 134200 21151126200 21350 21350 21350 21300 2613
324 20250219 134100 21095462850 21350 21300 21350 21300 4002
325 20250219 134000 21010183900 21300 21350 21350 21300 1428
326 20250219 133900 20979758800 21350 21350 21350 21300 1245
327 20250219 133800 20953229400 21350 21300 21350 21300 1990
328 20250219 133700 20910812050 21300 21300 21350 21300 1138
329 20250219 133600 20886566050 21350 21350 21350 21300 2371
330 20250219 133500 20836013700 21300 21350 21350 21300 2144
331 20250219 133400 20790286300 21300 21350 21350 21300 1870
332 20250219 133300 20750444100 21300 21350 21350 21300 2034
333 20250219 133200 20707109600 21350 21300 21350 21300 1297
334 20250219 133100 20679458150 21350 21300 21350 21300 2615
335 20250219 133000 20623692150 21350 21300 21350 21300 1353
336 20250219 132900 20594853850 21300 21300 21350 21300 3762
337 20250219 132800 20514699750 21300 21300 21350 21300 2668
338 20250219 132700 20457856800 21350 21350 21350 21300 2620
339 20250219 132600 20401965500 21350 21350 21350 21300 1690
340 20250219 132500 20365905250 21350 21350 21350 21300 8021
341 20250219 132400 20194697200 21350 21350 21350 21300 1344
342 20250219 132300 20166056600 21350 21300 21350 21300 2456
343 20250219 132200 20113731600 21300 21350 21350 21300 1852
344 20250219 132100 20074273750 21350 21350 21350 21300 972
345 20250219 132000 20053565000 21350 21350 21350 21300 1804
346 20250219 131900 20015110150 21350 21350 21350 21300 1474
347 20250219 131800 19983712150 21300 21350 21350 21300 978
348 20250219 131700 19962873550 21300 21350 21350 21300 1635
349 20250219 131600 19928030250 21300 21300 21350 21300 1970
350 20250219 131500 19886062600 21300 21350 21350 21300 1243
351 20250219 131400 19859583050 21300 21350 21350 21300 4020
352 20250219 131300 19773940150 21300 21300 21350 21300 1247
353 20250219 131200 19747373950 21300 21300 21350 21300 2336
354 20250219 131100 19697612300 21300 21350 21350 21300 1299
355 20250219 131000 19669930950 21300 21300 21350 21300 1898
356 20250219 130900 19629498000 21300 21300 21350 21300 616
357 20250219 130800 19616372750 21350 21300 21350 21300 1662
358 20250219 130700 19580955550 21300 21300 21350 21300 1318
359 20250219 130600 19552875950 21300 21300 21350 21300 1320
360 20250219 130500 19524756000 21300 21300 21350 21300 1406
361 20250219 130400 19494792600 21300 21300 21350 21300 1437
362 20250219 130300 19464179400 21300 21300 21350 21300 1253
363 20250219 130200 19437490400 21300 21300 21350 21300 1343
364 20250219 130100 19408871350 21300 21300 21350 21250 2468
365 20250219 130000 19356317800 21300 21300 21350 21300 1694
366 20250219 125900 19320220100 21300 21350 21350 21300 2446
367 20250219 125800 19268106700 21300 21350 21350 21300 893
368 20250219 125700 19249085250 21300 21300 21350 21250 2070
369 20250219 125600 19205009700 21250 21300 21350 21250 1854
370 20250219 125500 19165517550 21300 21300 21350 21250 1276
371 20250219 125400 19138342150 21300 21300 21350 21250 1460
372 20250219 125300 19107255750 21300 21300 21350 21300 1245
373 20250219 125200 19080724700 21300 21250 21300 21250 5120
374 20250219 125100 18971680450 21250 21250 21300 21250 2712
375 20250219 125000 18913961600 21250 21250 21300 21250 2361
376 20250219 124900 18863733450 21300 21250 21300 21250 541
377 20250219 124800 18852235100 21250 21250 21300 21250 3639
378 20250219 124700 18774893400 21250 21300 21350 21250 6243
379 20250219 124600 18641916050 21350 21300 21350 21300 1137
380 20250219 124500 18617696050 21300 21300 21350 21300 1370
381 20250219 124400 18588514750 21300 21300 21350 21300 1014
382 20250219 124300 18566903500 21300 21300 21350 21300 1927
383 20250219 124200 18525856350 21300 21350 21350 21300 1165
384 20250219 124100 18501039300 21300 21300 21350 21300 2157
385 20250219 124000 18455075800 21300 21350 21350 21300 945
386 20250219 123900 18434945450 21300 21350 21350 21300 1029
387 20250219 123800 18413027250 21300 21300 21350 21250 4326
388 20250219 123700 18320886550 21300 21250 21300 21250 1995
389 20250219 123600 18278422550 21250 21250 21300 21250 1628
390 20250219 123500 18243797150 21250 21300 21300 21250 2849
391 20250219 123400 18183130000 21250 21250 21300 21250 1346
392 20250219 123300 18154515950 21300 21250 21300 21250 706
393 20250219 123200 18139503800 21300 21250 21300 21250 3426
394 20250219 123100 18066577650 21250 21300 21300 21250 1069
395 20250219 123000 18043854650 21250 21300 21300 21250 1448
396 20250219 122900 18013065350 21250 21300 21300 21250 1153
397 20250219 122800 17988546650 21300 21300 21300 21250 1912
398 20250219 122700 17947849350 21300 21250 21300 21250 4367
399 20250219 122600 17854871700 21250 21250 21300 21250 1450
400 20250219 122500 17824023900 21250 21300 21300 21250 702
401 20250219 122400 17809104400 21250 21250 21300 21250 1409
402 20250219 122300 17779132800 21250 21300 21300 21250 1333
403 20250219 122200 17750764200 21300 21250 21300 21250 5593
404 20250219 122100 17631693500 21300 21250 21300 21250 4455
405 20250219 122000 17536871700 21250 21300 21300 21250 1849
406 20250219 121900 17497543850 21250 21250 21300 21250 3760
407 20250219 121800 17417492950 21250 21250 21300 21250 891
408 20250219 121700 17398557500 21250 21250 21300 21250 2241
409 20250219 121600 17350890250 21250 21250 21300 21250 3294
410 20250219 121500 17280777650 21250 21250 21300 21250 958
411 20250219 121400 17260418600 21250 21250 21300 21250 1462
412 20250219 121300 17229315800 21250 21250 21300 21250 1622
413 20250219 121200 17194847600 21300 21300 21300 21250 975
414 20250219 121100 17174110050 21300 21250 21300 21250 1460
415 20250219 121000 17143071000 21250 21300 21300 21250 584
416 20250219 120900 17130659800 21250 21250 21300 21250 1676
417 20250219 120800 17094985650 21250 21300 21300 21250 4130
418 20250219 120700 17007055250 21250 21250 21300 21250 1530
419 20250219 120600 16974511850 21300 21250 21300 21250 2215
420 20250219 120500 16927383150 21300 21250 21300 21250 1042
421 20250219 120400 16905226650 21300 21300 21300 21250 1257
422 20250219 120300 16878512900 21250 21300 21300 21250 1132
423 20250219 120200 16854431350 21250 21250 21300 21250 2635
424 20250219 120100 16798350250 21250 21300 21300 21250 2235
425 20250219 120000 16750793100 21300 21250 21300 21250 5734
426 20250219 115900 16628709100 21300 21250 21300 21250 1708
427 20250219 115800 16592376000 21250 21300 21300 21250 4186
428 20250219 115700 16503255450 21250 21250 21300 21250 2708
429 20250219 115600 16445630350 21250 21250 21300 21250 1859
430 20250219 115500 16406074400 21250 21250 21300 21250 1147
431 20250219 115400 16381698350 21250 21250 21300 21250 1205
432 20250219 115300 16356089150 21300 21250 21300 21250 1422
433 20250219 115200 16325857900 21250 21250 21300 21250 1596
434 20250219 115100 16291918250 21250 21250 21300 21250 1218
435 20250219 115000 16266007450 21300 21300 21300 21250 2540
436 20250219 114900 16212017150 21250 21250 21300 21250 1383
437 20250219 114800 16182599750 21300 21250 21300 21250 1147
438 20250219 114700 16158222500 21250 21250 21300 21250 1509
439 20250219 114600 16126118800 21250 21300 21300 21250 1634
440 20250219 114500 16091374450 21300 21250 21300 21250 1235
441 20250219 114400 16065128450 21250 21300 21300 21250 1030
442 20250219 114300 16043224950 21250 21250 21300 21250 1557
443 20250219 114200 16010130550 21300 21250 21300 21250 1773
444 20250219 114100 15972429800 21250 21250 21300 21250 1806
445 20250219 114000 15934028950 21300 21250 21300 21250 813
446 20250219 113900 15916751150 21250 21300 21300 21250 2750
447 20250219 113800 15858231550 21250 21300 21300 21250 1404
448 20250219 113700 15828377900 21300 21250 21300 21250 916
449 20250219 113600 15808905400 21300 21300 21300 21250 2304
450 20250219 113500 15759879300 21300 21250 21300 21250 1604
451 20250219 113400 15725758250 21300 21250 21300 21250 1910
452 20250219 113300 15685168750 21250 21250 21300 21250 4263
453 20250219 113200 15594530900 21250 21300 21300 21250 1358
454 20250219 113100 15565632900 21250 21250 21300 21250 1022
455 20250219 113000 15543913450 21250 21250 21300 21250 1017
456 20250219 112900 15522300350 21250 21250 21300 21250 2909
457 20250219 112800 15460441950 21250 21250 21300 21250 1029
458 20250219 112700 15438572050 21300 21300 21300 21250 1173
459 20250219 112600 15413636500 21250 21250 21300 21250 1649
460 20250219 112500 15378555550 21250 21250 21300 21250 5892
461 20250219 112400 15253347850 21250 21250 21300 21250 1433
462 20250219 112300 15222895750 21250 21250 21300 21250 2009
463 20250219 112200 15180167750 21250 21300 21300 21250 1490
464 20250219 112100 15148497550 21250 21250 21300 21250 1143
465 20250219 112000 15124206100 21250 21300 21300 21250 5248
466 20250219 111900 15012478050 21250 21250 21300 21250 1002
467 20250219 111800 14991168750 21250 21300 21300 21250 3546
468 20250219 111700 14915689750 21250 21250 21300 21250 1278
469 20250219 111600 14888517200 21250 21250 21300 21250 1332
470 20250219 111500 14860202350 21250 21250 21300 21250 2955
471 20250219 111400 14797303800 21250 21250 21300 21250 1434
472 20250219 111300 14766817100 21250 21300 21300 21250 4996
473 20250219 111200 14660649200 21300 21300 21350 21250 5836
474 20250219 111100 14536361700 21300 21300 21350 21300 1852
475 20250219 111000 14496902550 21300 21250 21350 21250 2635
476 20250219 110900 14440777150 21250 21250 21300 21250 1032
477 20250219 110800 14418831300 21300 21300 21350 21250 1773
478 20250219 110700 14381128950 21250 21250 21300 21250 3782
479 20250219 110600 14300632550 21250 21250 21300 21250 1126
480 20250219 110500 14276695950 21250 21250 21300 21250 3090
481 20250219 110400 14210922600 21300 21250 21300 21250 2173
482 20250219 110300 14164689800 21250 21300 21350 21250 13185
483 20250219 110200 13883866150 21350 21300 21350 21300 2903
484 20250219 110100 13821925800 21300 21350 21350 21300 1395
485 20250219 110000 13792207400 21350 21300 21350 21300 1536
486 20250219 105900 13759474050 21300 21300 21350 21300 1805
487 20250219 105800 13720991650 21300 21300 21350 21300 928
488 20250219 105700 13701214050 21300 21350 21350 21300 1671
489 20250219 105600 13665600200 21300 21350 21350 21300 2307
490 20250219 105500 13616443150 21350 21300 21350 21250 10170
491 20250219 105400 13399853500 21300 21300 21300 21250 1319
492 20250219 105300 13371789950 21300 21250 21300 21250 1634
493 20250219 105200 13337049900 21300 21250 21300 21250 1983
494 20250219 105100 13294888800 21250 21250 21300 21250 982
495 20250219 105000 13274012500 21250 21250 21300 21250 1896
496 20250219 104900 13233699150 21250 21250 21300 21250 6663
497 20250219 104800 13091821600 21250 21250 21300 21250 2169
498 20250219 104700 13045683400 21250 21250 21300 21250 1356
499 20250219 104600 13016847150 21300 21250 21300 21250 1845
500 20250219 104500 12977589650 21300 21300 21300 21250 2187
501 20250219 104400 12931061450 21300 21300 21300 21250 1430
502 20250219 104300 12900641200 21250 21250 21300 21250 1212
503 20250219 104200 12874883000 21250 21250 21300 21250 1153
504 20250219 104100 12850372950 21300 21250 21300 21250 2142
505 20250219 104000 12804829050 21250 21300 21300 21250 1330
506 20250219 103900 12776551550 21250 21250 21300 21250 1212
507 20250219 103800 12750793100 21250 21200 21300 21200 11793
508 20250219 103700 12500226350 21200 21250 21250 21200 1023
509 20250219 103600 12478532000 21200 21250 21250 21200 2431
510 20250219 103500 12426981500 21200 21250 21250 21200 3497
511 20250219 103400 12352763450 21250 21200 21250 21200 4168
512 20250219 103300 12264392100 21200 21250 21250 21200 2190
513 20250219 103200 12217959950 21200 21200 21250 21200 2126
514 20250219 103100 12172868100 21200 21250 21300 21200 13003
515 20250219 103000 11896584550 21250 21250 21300 21250 2558
516 20250219 102900 11842224750 21300 21250 21300 21250 6611
517 20250219 102800 11701700900 21250 21250 21300 21250 2658
518 20250219 102700 11645215900 21250 21300 21300 21250 2783
519 20250219 102600 11586075150 21250 21250 21300 21250 1781
520 20250219 102500 11548196950 21250 21250 21300 21250 2001
521 20250219 102400 11505652700 21250 21250 21300 21250 2134
522 20250219 102300 11460282050 21300 21250 21300 21250 1778
523 20250219 102200 11422483850 21250 21250 21300 21250 5079
524 20250219 102100 11314381100 21300 21250 21300 21250 1291
525 20250219 102000 11286945650 21300 21300 21300 21250 3697
526 20250219 101900 11208282300 21300 21300 21300 21250 3205
527 20250219 101800 11140159500 21250 21250 21300 21250 1554
528 20250219 101700 11107130150 21250 21250 21300 21250 1046
529 20250219 101600 11084889200 21300 21250 21300 21250 9510
530 20250219 101500 10882765250 21250 21250 21300 21250 1431
531 20250219 101400 10852351800 21250 21300 21350 21250 13657
532 20250219 101300 10561463500 21300 21300 21350 21300 1234
533 20250219 101200 10535164400 21350 21300 21350 21300 3750
534 20250219 101100 10455157200 21300 21300 21350 21300 2650
535 20250219 101000 10398640300 21350 21300 21400 21300 2447
536 20250219 100900 10346427900 21300 21350 21400 21300 15881
537 20250219 100800 10007373200 21350 21350 21400 21350 1503
538 20250219 100700 9975280300 21350 21400 21400 21350 1666
539 20250219 100600 9939642300 21350 21350 21400 21350 2600
540 20250219 100500 9884032100 21400 21400 21400 21350 3149
541 20250219 100400 9816676050 21350 21400 21400 21350 1191
542 20250219 100300 9791218050 21400 21350 21400 21350 6966
543 20250219 100200 9642492250 21300 21350 21400 21300 5064
544 20250219 100100 9534379900 21350 21350 21400 21350 1105
545 20250219 100000 9510776600 21350 21400 21400 21350 2370
546 20250219 095900 9460126000 21350 21350 21400 21350 9285
547 20250219 095800 9261860650 21400 21350 21400 21300 10896
548 20250219 095700 9029223150 21350 21350 21400 21300 8028
549 20250219 095600 8857809250 21300 21350 21400 21300 10091
550 20250219 095500 8642390050 21350 21350 21400 21350 1496
551 20250219 095400 8610441050 21350 21350 21400 21350 1100
552 20250219 095300 8586946800 21350 21350 21400 21350 2228
553 20250219 095200 8539367650 21350 21350 21400 21350 2415
554 20250219 095100 8487798950 21400 21350 21400 21350 488
555 20250219 095000 8477371000 21400 21350 21400 21350 2431
556 20250219 094900 8425453200 21350 21400 21400 21350 1802
557 20250219 094800 8386917650 21350 21350 21400 21350 811
558 20250219 094700 8369592600 21350 21400 21450 21350 8934
559 20250219 094600 8178408600 21400 21400 21450 21400 1362
560 20250219 094500 8149250950 21400 21400 21450 21400 5609
561 20250219 094400 8029209000 21450 21400 21450 21350 17314
562 20250219 094300 7658622850 21350 21400 21400 21350 1247
563 20250219 094200 7631978500 21400 21300 21400 21300 19980
564 20250219 094100 7205131350 21350 21400 21400 21300 8843
565 20250219 094000 7016487550 21350 21350 21400 21350 5162
566 20250219 093900 6906242100 21350 21350 21400 21350 5028
567 20250219 093800 6798882450 21350 21350 21400 21350 1684
568 20250219 093700 6762868850 21350 21450 21450 21350 1798
569 20250219 093600 6724401950 21400 21400 21450 21400 3978
570 20250219 093500 6639261250 21450 21400 21450 21350 10677
571 20250219 093400 6410794600 21400 21400 21450 21400 26097
572 20250219 093300 5852220600 21450 21450 21450 21400 1143
573 20250219 093200 5827747250 21450 21400 21450 21400 4535
574 20250219 093100 5730551750 21450 21400 21450 21350 50822
575 20250219 093000 4642241800 21400 21350 21400 21350 1337
576 20250219 092900 4613645300 21350 21350 21400 21350 1409
577 20250219 092800 4583549700 21350 21350 21400 21350 1420
578 20250219 092700 4553184800 21350 21350 21400 21350 1511
579 20250219 092600 4520913800 21400 21350 21400 21350 10665
580 20250219 092500 4292892000 21350 21350 21400 21350 12351
581 20250219 092400 4029182350 21350 21350 21400 21350 1326
582 20250219 092300 4000857950 21350 21400 21400 21350 8983
583 20250219 092200 3808862500 21350 21400 21400 21350 4791
584 20250219 092100 3706436650 21350 21350 21400 21350 2726
585 20250219 092000 3648186200 21350 21350 21400 21350 2871
586 20250219 091900 3586879550 21350 21350 21400 21300 10725
587 20250219 091800 3357848150 21350 21300 21350 21300 21615
588 20250219 091700 2896390700 21350 21300 21350 21300 41098
589 20250219 091600 2020629350 21300 21200 21300 21200 24051
590 20250219 091500 1509545400 21200 21200 21250 21200 1461
591 20250219 091400 1478537950 21200 21250 21250 21200 1151
592 20250219 091300 1454110500 21250 21250 21250 21200 1061
593 20250219 091200 1431596150 21200 21250 21250 21200 1730
594 20250219 091100 1394853050 21250 21200 21250 21200 1726
595 20250219 091000 1358201150 21250 21250 21250 21200 1451
596 20250219 090900 1327389900 21200 21300 21300 21200 2299
597 20250219 090800 1278552300 21250 21250 21300 21200 17375
598 20250219 090700 909320500 21250 21250 21250 21200 2719
599 20250219 090600 851663400 21200 21250 21250 21200 1905
600 20250219 090500 811260350 21200 21200 21250 21200 1255
601 20250219 090400 784643550 21200 21150 21250 21150 4669
602 20250219 090300 685665650 21150 21150 21200 21150 2884
603 20250219 090200 624650400 21200 21200 21200 21150 6192
604 20250219 090100 493448200 21200 21200 21250 21150 5148
605 20250219 090000 384346950 21200 21200 21250 21150 18130

1
015760/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,139344,641964077,2954092800,13609638432400,0.02
20250214,139345,641964077,2940179500,13545442024700,0.02
20250213,139659,641964077,2890941300,13288656393900,0.02
20250212,139658,641964077,2883937700,13256558190050,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 139344 641964077 2954092800 13609638432400 0.02
3 20250214 139345 641964077 2940179500 13545442024700 0.02
4 20250213 139659 641964077 2890941300 13288656393900 0.02
5 20250212 139658 641964077 2883937700 13256558190050 0.02