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

615
026960/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191300,1916019550,24300,24300,24300,24300,2826
20250219,191200,1916019550,24300,24300,24300,24300,0
20250219,191100,1916019550,24300,24300,24300,24300,0
20250219,191000,1916019550,24300,24300,24300,24300,0
20250219,190900,1916019550,24300,24300,24300,24300,0
20250219,190800,1916019550,24300,24300,24300,24300,0
20250219,190700,1916019550,24300,24300,24300,24300,0
20250219,190600,1916019550,24300,24300,24300,24300,0
20250219,190500,1916019550,24300,24300,24300,24300,0
20250219,190400,1916019550,24300,24300,24300,24300,0
20250219,190300,1916019550,24300,24300,24300,24300,0
20250219,190200,1916019550,24300,24300,24300,24300,0
20250219,190100,1916019550,24300,24300,24300,24300,0
20250219,190000,1916019550,24300,24300,24300,24300,0
20250219,185900,1916019550,24300,24300,24300,24300,0
20250219,185800,1916019550,24300,24300,24300,24300,0
20250219,185700,1916019550,24300,24300,24300,24300,0
20250219,185600,1916019550,24300,24300,24300,24300,0
20250219,185500,1916019550,24300,24300,24300,24300,0
20250219,185400,1916019550,24300,24300,24300,24300,0
20250219,185300,1916019550,24300,24300,24300,24300,0
20250219,185200,1916019550,24300,24300,24300,24300,0
20250219,185100,1916019550,24300,24300,24300,24300,0
20250219,185000,1916019550,24300,24300,24300,24300,0
20250219,184900,1916019550,24300,24300,24300,24300,0
20250219,184800,1916019550,24300,24300,24300,24300,0
20250219,184700,1916019550,24300,24300,24300,24300,0
20250219,184600,1916019550,24300,24300,24300,24300,0
20250219,184500,1916019550,24300,24300,24300,24300,0
20250219,184400,1916019550,24300,24300,24300,24300,0
20250219,184300,1916019550,24300,24300,24300,24300,2826
20250219,184200,1916019550,24300,24300,24300,24300,0
20250219,184100,1916019550,24300,24300,24300,24300,0
20250219,184000,1916019550,24300,24300,24300,24300,0
20250219,183900,1916019550,24300,24300,24300,24300,0
20250219,183800,1916019550,24300,24300,24300,24300,0
20250219,183700,1916019550,24300,24300,24300,24300,0
20250219,183600,1916019550,24300,24300,24300,24300,0
20250219,183500,1916019550,24300,24300,24300,24300,0
20250219,183400,1916019550,24300,24300,24300,24300,0
20250219,183300,1916019550,24300,24300,24300,24300,0
20250219,183200,1916019550,24300,24300,24300,24300,0
20250219,183100,1916019550,24300,24300,24300,24300,0
20250219,183000,1916019550,24300,24300,24300,24300,0
20250219,182900,1916019550,24300,24300,24300,24300,0
20250219,182800,1916019550,24300,24300,24300,24300,0
20250219,182700,1916019550,24300,24300,24300,24300,0
20250219,182600,1916019550,24300,24300,24300,24300,0
20250219,182500,1916019550,24300,24300,24300,24300,0
20250219,182400,1916019550,24300,24300,24300,24300,0
20250219,182300,1916019550,24300,24300,24300,24300,0
20250219,182200,1916019550,24300,24300,24300,24300,0
20250219,182100,1916019550,24300,24300,24300,24300,0
20250219,182000,1916019550,24300,24300,24300,24300,0
20250219,181900,1916019550,24300,24300,24300,24300,0
20250219,181800,1916019550,24300,24300,24300,24300,0
20250219,181700,1916019550,24300,24300,24300,24300,0
20250219,181600,1916019550,24300,24300,24300,24300,0
20250219,181500,1916019550,24300,24300,24300,24300,0
20250219,181400,1916019550,24300,24300,24300,24300,0
20250219,181300,1916019550,24300,24300,24300,24300,2826
20250219,181200,1916019550,24300,24300,24300,24300,0
20250219,181100,1916019550,24300,24300,24300,24300,0
20250219,181000,1916019550,24300,24300,24300,24300,0
20250219,180900,1916019550,24300,24300,24300,24300,0
20250219,180800,1916019550,24300,24300,24300,24300,0
20250219,180700,1916019550,24300,24300,24300,24300,0
20250219,180600,1916019550,24300,24300,24300,24300,0
20250219,180500,1916019550,24300,24300,24300,24300,0
20250219,180400,1916019550,24300,24300,24300,24300,0
20250219,180300,1916019550,24300,24300,24300,24300,0
20250219,180200,1916019550,24300,24300,24300,24300,0
20250219,180100,1916019550,24300,24300,24300,24300,0
20250219,180000,1916019550,24300,24300,24300,24300,0
20250219,175900,1916019550,24300,24300,24300,24300,0
20250219,175800,1916019550,24300,24300,24300,24300,0
20250219,175700,1916019550,24300,24300,24300,24300,0
20250219,175600,1916019550,24300,24300,24300,24300,0
20250219,175500,1916019550,24300,24300,24300,24300,0
20250219,175400,1916019550,24300,24300,24300,24300,0
20250219,175300,1916019550,24300,24300,24300,24300,0
20250219,175200,1916019550,24300,24300,24300,24300,0
20250219,175100,1916019550,24300,24300,24300,24300,0
20250219,175000,1916019550,24300,24300,24300,24300,0
20250219,174900,1916019550,24300,24300,24300,24300,0
20250219,174800,1916019550,24300,24300,24300,24300,0
20250219,174700,1916019550,24300,24300,24300,24300,0
20250219,174600,1916019550,24300,24300,24300,24300,0
20250219,174500,1916019550,24300,24300,24300,24300,0
20250219,174400,1916019550,24300,24300,24300,24300,0
20250219,174300,1916019550,24300,24300,24300,24300,2826
20250219,174200,1916019550,24300,24300,24300,24300,0
20250219,174100,1916019550,24300,24300,24300,24300,0
20250219,174000,1916019550,24300,24300,24300,24300,0
20250219,173900,1916019550,24300,24300,24300,24300,0
20250219,173800,1916019550,24300,24300,24300,24300,0
20250219,173700,1916019550,24300,24300,24300,24300,0
20250219,173600,1916019550,24300,24300,24300,24300,0
20250219,173500,1916019550,24300,24300,24300,24300,0
20250219,173400,1916019550,24300,24300,24300,24300,0
20250219,173300,1916019550,24300,24300,24300,24300,0
20250219,173200,1916019550,24300,24300,24300,24300,0
20250219,173100,1916019550,24300,24300,24300,24300,0
20250219,173000,1916019550,24300,24300,24300,24300,0
20250219,172900,1916019550,24300,24300,24300,24300,0
20250219,172800,1916019550,24300,24300,24300,24300,0
20250219,172700,1916019550,24300,24300,24300,24300,0
20250219,172600,1916019550,24300,24300,24300,24300,0
20250219,172500,1916019550,24300,24300,24300,24300,0
20250219,172400,1916019550,24300,24300,24300,24300,0
20250219,172300,1916019550,24300,24300,24300,24300,0
20250219,172200,1916019550,24300,24300,24300,24300,0
20250219,172100,1916019550,24300,24300,24300,24300,0
20250219,172000,1916019550,24300,24300,24300,24300,0
20250219,171900,1916019550,24300,24300,24300,24300,0
20250219,171800,1916019550,24300,24300,24300,24300,0
20250219,171700,1916019550,24300,24300,24300,24300,0
20250219,171600,1916019550,24300,24300,24300,24300,0
20250219,171500,1916019550,24300,24300,24300,24300,0
20250219,171400,1916019550,24300,24300,24300,24300,0
20250219,171300,1916019550,24300,24300,24300,24300,2826
20250219,171200,1916019550,24300,24300,24300,24300,0
20250219,171100,1916019550,24300,24300,24300,24300,0
20250219,171000,1916019550,24300,24300,24300,24300,0
20250219,170900,1916019550,24300,24300,24300,24300,0
20250219,170800,1916019550,24300,24300,24300,24300,0
20250219,170700,1916019550,24300,24300,24300,24300,0
20250219,170600,1916019550,24300,24300,24300,24300,0
20250219,170500,1916019550,24300,24300,24300,24300,0
20250219,170400,1916019550,24300,24300,24300,24300,0
20250219,170300,1916019550,24300,24300,24300,24300,0
20250219,170200,1916019550,24300,24300,24300,24300,0
20250219,170100,1916019550,24300,24300,24300,24300,0
20250219,170000,1916019550,24300,24300,24300,24300,0
20250219,165900,1916019550,24300,24300,24300,24300,0
20250219,165800,1916019550,24300,24300,24300,24300,0
20250219,165700,1916019550,24300,24300,24300,24300,0
20250219,165600,1916019550,24300,24300,24300,24300,0
20250219,165500,1916019550,24300,24300,24300,24300,0
20250219,165400,1916019550,24300,24300,24300,24300,0
20250219,165300,1916019550,24300,24300,24300,24300,0
20250219,165200,1916019550,24300,24300,24300,24300,0
20250219,165100,1916019550,24300,24300,24300,24300,0
20250219,165000,1916019550,24300,24300,24300,24300,0
20250219,164900,1916019550,24300,24300,24300,24300,0
20250219,164800,1916019550,24300,24300,24300,24300,0
20250219,164700,1916019550,24300,24300,24300,24300,0
20250219,164600,1916019550,24300,24300,24300,24300,0
20250219,164500,1916019550,24300,24300,24300,24300,0
20250219,164400,1916019550,24300,24300,24300,24300,0
20250219,164300,1916019550,24300,24300,24300,24300,2826
20250219,164200,1916019550,24300,24300,24300,24300,0
20250219,164100,1916019550,24300,24300,24300,24300,0
20250219,164000,1916019550,24300,24300,24300,24300,0
20250219,163900,1916019550,24300,24300,24300,24300,0
20250219,163800,1916019550,24300,24300,24300,24300,0
20250219,163700,1916019550,24300,24300,24300,24300,0
20250219,163600,1916019550,24300,24300,24300,24300,0
20250219,163500,1916019550,24300,24300,24300,24300,0
20250219,163400,1916019550,24300,24300,24300,24300,0
20250219,163300,1916019550,24300,24300,24300,24300,0
20250219,163200,1916019550,24300,24300,24300,24300,0
20250219,163100,1916019550,24300,24300,24300,24300,0
20250219,163000,1916019550,24300,24300,24300,24300,0
20250219,162900,1916019550,24300,24300,24300,24300,0
20250219,162800,1916019550,24300,24300,24300,24300,0
20250219,162700,1916019550,24300,24300,24300,24300,0
20250219,162600,1916019550,24300,24300,24300,24300,0
20250219,162500,1916019550,24300,24300,24300,24300,0
20250219,162400,1916019550,24300,24300,24300,24300,0
20250219,162300,1916019550,24300,24300,24300,24300,0
20250219,162200,1916019550,24300,24300,24300,24300,0
20250219,162100,1916019550,24300,24300,24300,24300,0
20250219,162000,1916019550,24300,24300,24300,24300,0
20250219,161900,1916019550,24300,24300,24300,24300,0
20250219,161800,1916019550,24300,24300,24300,24300,0
20250219,161700,1916019550,24300,24300,24300,24300,0
20250219,161600,1916019550,24300,24300,24300,24300,0
20250219,161500,1916019550,24300,24300,24300,24300,0
20250219,161400,1916019550,24300,24300,24300,24300,0
20250219,161300,1916019550,24300,24300,24300,24300,2826
20250219,161200,1916019550,24300,24300,24300,24300,0
20250219,161100,1916019550,24300,24300,24300,24300,0
20250219,161000,1916019550,24300,24300,24300,24300,0
20250219,160900,1916019550,24300,24300,24300,24300,0
20250219,160800,1916019550,24300,24300,24300,24300,0
20250219,160700,1916019550,24300,24300,24300,24300,0
20250219,160600,1916019550,24300,24300,24300,24300,0
20250219,160500,1916019550,24300,24300,24300,24300,0
20250219,160400,1916019550,24300,24300,24300,24300,0
20250219,160300,1916019550,24300,24300,24300,24300,0
20250219,160200,1916019550,24300,24300,24300,24300,0
20250219,160100,1916019550,24300,24300,24300,24300,0
20250219,160000,1916019550,24300,24300,24300,24300,0
20250219,155900,1916019550,24300,24300,24300,24300,0
20250219,155800,1916019550,24300,24300,24300,24300,0
20250219,155700,1916019550,24300,24300,24300,24300,0
20250219,155600,1916019550,24300,24300,24300,24300,0
20250219,155500,1916019550,24300,24300,24300,24300,0
20250219,155400,1916019550,24300,24300,24300,24300,0
20250219,155300,1916019550,24300,24300,24300,24300,0
20250219,155200,1916019550,24300,24300,24300,24300,0
20250219,155100,1916019550,24300,24300,24300,24300,0
20250219,155000,1916019550,24300,24300,24300,24300,0
20250219,154900,1916019550,24300,24300,24300,24300,0
20250219,154800,1916019550,24300,24300,24300,24300,0
20250219,154700,1916019550,24300,24300,24300,24300,0
20250219,154600,1916019550,24300,24300,24300,24300,0
20250219,154500,1916019550,24300,24300,24300,24300,0
20250219,154400,1916019550,24300,24300,24300,24300,0
20250219,154300,1916019550,24300,24300,24300,24300,2826
20250219,154200,1916019550,24300,24300,24300,24300,0
20250219,154100,1916019550,24300,24300,24300,24300,0
20250219,154000,1916019550,24300,24300,24300,24300,0
20250219,153900,1916019550,24300,24300,24300,24300,0
20250219,153800,1916019550,24300,24300,24300,24300,0
20250219,153700,1916019550,24300,24300,24300,24300,0
20250219,153600,1916019550,24300,24300,24300,24300,0
20250219,153500,1916019550,24300,24300,24300,24300,0
20250219,153400,1916019550,24300,24300,24300,24300,0
20250219,153300,1916019550,24300,24300,24300,24300,0
20250219,153200,1916019550,24300,24300,24300,24300,0
20250219,153100,1916019550,24300,24300,24300,24300,0
20250219,153000,1916019550,24300,24300,24300,24300,2826
20250219,152900,1847347750,24350,24350,24350,24350,0
20250219,152800,1847347750,24350,24350,24350,24350,0
20250219,152700,1847347750,24350,24350,24350,24350,0
20250219,152600,1847347750,24350,24350,24350,24350,0
20250219,152500,1847347750,24350,24350,24350,24350,0
20250219,152400,1847347750,24350,24350,24350,24350,0
20250219,152300,1847347750,24350,24350,24350,24350,0
20250219,152200,1847347750,24350,24350,24350,24350,0
20250219,152100,1847347750,24350,24350,24350,24350,0
20250219,152000,1847347750,24350,24350,24350,24350,0
20250219,151900,1847347750,24350,24350,24400,24350,1012
20250219,151800,1822692250,24400,24350,24400,24350,23
20250219,151700,1822131300,24350,24300,24400,24300,130
20250219,151600,1818964200,24300,24350,24350,24300,242
20250219,151500,1813072250,24350,24350,24400,24350,145
20250219,151400,1809540800,24350,24350,24400,24350,89
20250219,151300,1807373300,24350,24350,24400,24350,36
20250219,151200,1806496400,24350,24350,24350,24350,25
20250219,151100,1805887650,24350,24350,24400,24350,79
20250219,151000,1803961650,24300,24400,24450,24300,37
20250219,150900,1803060500,24350,24350,24350,24350,119
20250219,150800,1800162850,24350,24350,24450,24350,153
20250219,150700,1796430800,24350,24300,24350,24300,46
20250219,150600,1795311950,24300,24300,24350,24300,35
20250219,150500,1794461200,24300,24300,24400,24300,57
20250219,150400,1793074000,24300,24400,24400,24300,661
20250219,150300,1776953400,24400,24350,24450,24350,323
20250219,150200,1769070650,24350,24350,24400,24350,138
20250219,150100,1765705150,24350,24350,24400,24350,46
20250219,150000,1764585000,24400,24350,24400,24350,173
20250219,145900,1760370950,24350,24350,24400,24350,126
20250219,145800,1757298150,24350,24350,24350,24350,28
20250219,145700,1756616350,24350,24350,24350,24350,28
20250219,145600,1755934550,24350,24350,24350,24350,88
20250219,145500,1753791750,24350,24350,24350,24350,25
20250219,145400,1753183000,24400,24350,24400,24350,48
20250219,145300,1752013100,24350,24350,24400,24350,32
20250219,145200,1751233650,24350,24400,24450,24350,578
20250219,145100,1737129750,24450,24400,24450,24400,95
20250219,145000,1734808250,24400,24400,24450,24400,95
20250219,144900,1732490000,24400,24350,24400,24350,204
20250219,144800,1727514000,24350,24350,24400,24350,126
20250219,144700,1724440650,24350,24300,24350,24300,84
20250219,144600,1722396950,24300,24300,24350,24300,40
20250219,144500,1721424450,24300,24300,24300,24300,24
20250219,144400,1720841250,24350,24300,24350,24300,562
20250219,144300,1707157650,24300,24400,24400,24300,963
20250219,144200,1683677900,24400,24400,24400,24400,19
20250219,144100,1683214300,24450,24400,24450,24400,36
20250219,144000,1682335850,24450,24400,24450,24400,483
20250219,143900,1670547400,24400,24400,24400,24400,30
20250219,143800,1669815400,24400,24400,24400,24400,8
20250219,143700,1669620200,24400,24400,24450,24400,218
20250219,143600,1664290450,24450,24400,24450,24400,236
20250219,143500,1658526500,24400,24400,24400,24400,8
20250219,143400,1658331300,24400,24400,24400,24400,28
20250219,143300,1657648100,24400,24400,24400,24400,65
20250219,143200,1656062100,24400,24450,24450,24400,8
20250219,143100,1655866850,24400,24400,24450,24400,12
20250219,143000,1655573900,24400,24400,24450,24400,22
20250219,142900,1655036250,24400,24350,24450,24350,1120
20250219,142800,1627714800,24300,24350,24350,24300,410
20250219,142700,1617731450,24350,24350,24350,24350,5
20250219,142600,1617609700,24350,24350,24350,24350,5
20250219,142500,1617487950,24350,24350,24350,24350,33
20250219,142400,1616684400,24350,24400,24400,24350,5
20250219,142300,1616562500,24350,24350,24350,24350,4
20250219,142200,1616465100,24350,24350,24350,24350,5
20250219,142100,1616343350,24350,24400,24400,24350,1163
20250219,142000,1588024100,24350,24350,24400,24350,106
20250219,141900,1585438000,24350,24350,24350,24350,5
20250219,141800,1585316250,24350,24400,24400,24350,4
20250219,141700,1585218800,24350,24350,24400,24350,6
20250219,141600,1585072600,24350,24350,24350,24350,25
20250219,141500,1584463850,24350,24400,24400,24350,5
20250219,141400,1584342050,24350,24350,24350,24350,5
20250219,141300,1584220300,24350,24350,24350,24350,4
20250219,141200,1584122900,24350,24350,24350,24350,14
20250219,141100,1583782000,24350,24350,24350,24350,5
20250219,141000,1583660250,24350,24400,24400,24350,63
20250219,140900,1582124100,24400,24350,24400,24350,6
20250219,140800,1581977950,24350,24350,24350,24350,4
20250219,140700,1581880550,24350,24350,24350,24350,5
20250219,140600,1581758800,24350,24350,24400,24350,79
20250219,140500,1579835100,24350,24400,24400,24350,16
20250219,140400,1579444950,24350,24400,24400,24350,25
20250219,140300,1578835150,24350,24400,24450,24350,14
20250219,140200,1578493700,24350,24350,24450,24350,8
20250219,140100,1578298750,24350,24400,24450,24350,533
20250219,140000,1565310900,24450,24350,24450,24350,204
20250219,135900,1560333200,24350,24400,24450,24350,241
20250219,135800,1554462500,24400,24400,24450,24350,40
20250219,135700,1553486450,24400,24400,24450,24400,503
20250219,135600,1541213200,24400,24400,24400,24350,6
20250219,135500,1541067000,24400,24400,24400,24350,25
20250219,135400,1540457250,24400,24350,24400,24350,3
20250219,135300,1540384150,24350,24450,24450,24350,462
20250219,135200,1529111400,24450,24400,24450,24400,207
20250219,135100,1524060500,24400,24400,24400,24350,220
20250219,135000,1518692700,24350,24400,24450,24350,498
20250219,134900,1506542100,24400,24400,24450,24400,11
20250219,134800,1506273600,24450,24450,24450,24400,4
20250219,134700,1506175900,24400,24450,24450,24400,6
20250219,134600,1506029450,24450,24400,24450,24400,7
20250219,134500,1505858550,24350,24450,24450,24350,7
20250219,134400,1505687900,24350,24450,24500,24350,937
20250219,134300,1482796350,24450,24450,24500,24450,6
20250219,134200,1482649600,24500,24500,24500,24450,158
20250219,134100,1478786400,24500,24500,24500,24500,2
20250219,134000,1478737400,24500,24500,24500,24500,3
20250219,133900,1478663900,24500,24500,24500,24500,1
20250219,133800,1478639400,24500,24500,24500,24500,1135
20250219,133700,1450831900,24500,24550,24550,24500,162
20250219,133600,1446860300,24550,24550,24550,24550,32
20250219,133500,1446074700,24550,24550,24550,24550,93
20250219,133400,1443791550,24550,24550,24550,24550,3
20250219,133300,1443717900,24500,24550,24550,24500,4
20250219,133200,1443619800,24550,24550,24550,24550,2
20250219,133100,1443570700,24550,24550,24550,24550,2
20250219,133000,1443521600,24550,24500,24550,24500,755
20250219,132900,1425024050,24500,24500,24500,24500,3
20250219,132800,1424950550,24500,24500,24500,24500,88
20250219,132700,1422794550,24500,24500,24500,24500,2
20250219,132600,1422745550,24500,24500,24500,24500,3
20250219,132500,1422672050,24500,24500,24500,24500,44
20250219,132400,1421594050,24500,24500,24500,24500,26
20250219,132300,1420957050,24500,24500,24500,24500,2
20250219,132200,1420908050,24500,24500,24500,24500,11
20250219,132100,1420638550,24500,24500,24500,24500,4
20250219,132000,1420540550,24500,24500,24550,24500,200
20250219,131900,1415640500,24500,24500,24500,24500,2
20250219,131800,1415591500,24500,24500,24500,24500,33
20250219,131700,1414783000,24500,24500,24500,24500,26
20250219,131600,1414146000,24500,24450,24500,24450,24
20250219,131500,1413558150,24450,24500,24500,24450,3
20250219,131400,1413484700,24500,24500,24500,24500,1
20250219,131300,1413460200,24500,24500,24500,24500,32
20250219,131200,1412676200,24500,24500,24500,24500,3
20250219,131100,1412602700,24500,24500,24500,24500,23
20250219,131000,1412039200,24500,24500,24500,24500,2
20250219,130900,1411990200,24500,24500,24500,24500,1
20250219,130800,1411965700,24450,24500,24500,24450,293
20250219,130700,1404787250,24500,24500,24500,24500,10
20250219,130600,1404542250,24450,24450,24450,24450,0
20250219,130500,1404542250,24450,24450,24450,24450,0
20250219,130400,1404542250,24450,24450,24450,24450,0
20250219,130300,1404542250,24450,24450,24450,24450,0
20250219,130200,1404542250,24450,24450,24450,24450,0
20250219,130100,1404542250,24450,24450,24450,24450,10
20250219,130000,1404297750,24450,24450,24450,24450,16
20250219,125900,1403906550,24500,24500,24500,24500,0
20250219,125800,1403906550,24500,24450,24500,24450,27
20250219,125700,1403245400,24450,24450,24450,24450,2
20250219,125600,1403196500,24450,24450,24450,24450,42
20250219,125500,1402169600,24500,24500,24500,24500,200
20250219,125400,1397269600,24450,24450,24450,24450,76
20250219,125300,1395411400,24450,24450,24450,24450,34
20250219,125200,1394580100,24450,24450,24450,24450,420
20250219,125100,1384311100,24500,24500,24550,24500,679
20250219,125000,1367661100,24450,24500,24500,24450,160
20250219,124900,1363741350,24500,24500,24500,24500,248
20250219,124800,1357665350,24500,24500,24500,24500,5
20250219,124700,1357542850,24500,24500,24500,24500,204
20250219,124600,1352544850,24500,24500,24500,24500,5
20250219,124500,1352422350,24550,24600,24600,24550,34
20250219,124400,1351587600,24600,24550,24600,24550,107
20250219,124300,1348960700,24550,24550,24550,24550,0
20250219,124200,1348960700,24550,24550,24550,24550,5
20250219,124100,1348837950,24550,24550,24550,24550,0
20250219,124000,1348837950,24550,24600,24600,24550,65
20250219,123900,1347239200,24600,24550,24600,24550,709
20250219,123800,1329799300,24550,24600,24600,24550,55
20250219,123700,1328446550,24550,24550,24550,24550,80
20250219,123600,1326482550,24550,24550,24550,24550,200
20250219,123500,1321572550,24550,24500,24550,24500,355
20250219,123400,1312867300,24500,24550,24550,24500,1596
20250219,123300,1273752150,24550,24550,24550,24550,45
20250219,123200,1272647400,24600,24600,24650,24600,250
20250219,123100,1266495900,24600,24550,24600,24550,47
20250219,123000,1265339950,24600,24600,24600,24600,20
20250219,122900,1264847950,24550,24550,24550,24550,4
20250219,122800,1264749750,24600,24600,24600,24600,27
20250219,122700,1264085550,24550,24600,24600,24550,152
20250219,122600,1260346600,24600,24600,24600,24600,101
20250219,122500,1257862000,24550,24550,24550,24550,5
20250219,122400,1257739250,24600,24600,24600,24600,478
20250219,122300,1245980450,24650,24600,24650,24600,8
20250219,122200,1245783500,24600,24600,24600,24600,257
20250219,122100,1239461300,24550,24600,24600,24550,147
20250219,122000,1235849900,24600,24600,24650,24600,403
20250219,121900,1225931600,24600,24600,24600,24600,5
20250219,121800,1225808600,24600,24600,24600,24600,0
20250219,121700,1225808600,24600,24600,24600,24600,372
20250219,121600,1216657400,24600,24600,24600,24600,200
20250219,121500,1211737400,24600,24600,24600,24600,5
20250219,121400,1211614400,24650,24650,24650,24650,24
20250219,121300,1211022800,24600,24600,24600,24600,89
20250219,121200,1208833400,24650,24650,24650,24650,171
20250219,121100,1204618250,24600,24600,24600,24600,405
20250219,121000,1194655250,24600,24600,24600,24600,0
20250219,120900,1194655250,24600,24600,24600,24600,204
20250219,120800,1189636850,24600,24600,24600,24600,130
20250219,120700,1186438850,24600,24600,24600,24600,5
20250219,120600,1186315850,24600,24650,24650,24600,57
20250219,120500,1184913600,24650,24600,24650,24600,33
20250219,120400,1184100200,24650,24600,24650,24600,226
20250219,120300,1178529750,24600,24600,24600,24600,140
20250219,120200,1175085750,24600,24600,24650,24600,57
20250219,120100,1173683500,24600,24600,24600,24600,1
20250219,120000,1173658900,24600,24650,24650,24600,116
20250219,115900,1170800200,24650,24600,24650,24600,116
20250219,115800,1167946550,24600,24600,24600,24550,57
20250219,115700,1166544850,24600,24550,24650,24550,12
20250219,115600,1166249750,24550,24600,24600,24550,45
20250219,115500,1165143150,24600,24600,24600,24600,13
20250219,115400,1164823350,24600,24550,24600,24550,71
20250219,115300,1163077200,24600,24600,24600,24550,50
20250219,115200,1161847300,24550,24600,24600,24500,572
20250219,115100,1147829900,24550,24600,24650,24500,1558
20250219,115000,1109516050,24600,24600,24650,24600,411
20250219,114900,1099385450,24600,24550,24650,24550,1833
20250219,114800,1054251650,24550,24550,24600,24550,12
20250219,114700,1053957000,24550,24550,24550,24550,15
20250219,114600,1053588750,24550,24550,24550,24550,7
20250219,114500,1053416900,24550,24550,24600,24550,95
20250219,114400,1051082750,24550,24550,24550,24550,18
20250219,114300,1050640850,24550,24550,24550,24550,2
20250219,114200,1050591750,24550,24550,24600,24550,16
20250219,114100,1050198900,24550,24550,24550,24550,13
20250219,114000,1049879750,24550,24550,24600,24550,28
20250219,113900,1049191850,24550,24550,24600,24550,11
20250219,113800,1048921750,24550,24550,24550,24550,4
20250219,113700,1048823550,24550,24600,24600,24550,138
20250219,113600,1045432650,24600,24600,24600,24550,106
20250219,113500,1042830200,24600,24500,24600,24500,1615
20250219,113400,1003189050,24500,24550,24550,24500,6
20250219,113300,1003041950,24550,24500,24550,24450,83
20250219,113200,1001008450,24450,24450,24500,24450,150
20250219,113100,997338600,24450,24450,24450,24450,7
20250219,113000,997167450,24450,24500,24500,24450,5
20250219,112900,997045100,24450,24450,24450,24450,11
20250219,112800,996776150,24450,24450,24450,24450,4
20250219,112700,996678350,24450,24450,24500,24450,9
20250219,112600,996458250,24450,24550,24550,24450,106
20250219,112500,993866250,24450,24550,24550,24450,21
20250219,112400,993352700,24450,24400,24550,24400,7
20250219,112300,993181650,24400,24400,24550,24400,86
20250219,112200,991076200,24400,24400,24400,24400,3
20250219,112100,991003000,24400,24500,24500,24400,558
20250219,112000,977332800,24500,24500,24500,24400,1092
20250219,111900,950641700,24400,24400,24500,24400,16
20250219,111800,950250600,24400,24500,24500,24400,30
20250219,111700,949517800,24400,24400,24400,24400,21
20250219,111600,949005400,24400,24400,24400,24400,5
20250219,111500,948883400,24400,24450,24500,24400,127
20250219,111400,945783650,24450,24450,24450,24450,18
20250219,111300,945343550,24450,24500,24500,24450,22
20250219,111200,944805600,24450,24450,24500,24450,155
20250219,111100,941015800,24400,24500,24500,24400,1115
20250219,111000,913748650,24500,24450,24550,24450,1608
20250219,110900,874347850,24450,24450,24450,24450,128
20250219,110800,871218250,24450,24450,24450,24450,13
20250219,110700,870900400,24450,24450,24500,24450,10
20250219,110600,870655850,24450,24500,24500,24450,20
20250219,110500,870166700,24450,24450,24450,24450,7
20250219,110400,869995550,24500,24500,24500,24450,22
20250219,110300,869457100,24450,24450,24450,24450,17
20250219,110200,869041450,24450,24400,24450,24400,771
20250219,110100,850197750,24400,24400,24400,24400,6
20250219,110000,850051350,24450,24400,24450,24400,13
20250219,105900,849734100,24400,24400,24400,24400,4
20250219,105800,849636500,24400,24400,24400,24400,11
20250219,105700,849368100,24450,24400,24450,24400,6
20250219,105600,849221550,24400,24400,24450,24350,116
20250219,105500,846391250,24400,24350,24400,24350,67
20250219,105400,844756650,24350,24350,24400,24350,330
20250219,105300,836721100,24350,24350,24350,24350,66
20250219,105200,835114000,24350,24350,24400,24350,9
20250219,105100,834894800,24350,24350,24350,24300,561
20250219,105000,821234600,24350,24350,24350,24350,35
20250219,104900,820382350,24350,24350,24400,24350,106
20250219,104800,817801200,24350,24350,24350,24350,41
20250219,104700,816802850,24350,24350,24350,24350,8
20250219,104600,816608050,24350,24350,24400,24350,62
20250219,104500,815098300,24350,24350,24350,24350,251
20250219,104400,808986450,24350,24350,24350,24350,103
20250219,104300,806478400,24350,24400,24400,24350,9
20250219,104200,806259200,24350,24350,24350,24350,3
20250219,104100,806186150,24350,24350,24350,24350,63
20250219,104000,804652100,24350,24450,24450,24350,633
20250219,103900,789207000,24400,24400,24400,24400,129
20250219,103800,786059400,24450,24400,24450,24400,6
20250219,103700,785912850,24400,24400,24450,24400,258
20250219,103600,779614400,24400,24350,24450,24350,1018
20250219,103500,754771300,24350,24350,24350,24350,466
20250219,103400,743424200,24350,24300,24350,24300,14
20250219,103300,743083450,24300,24250,24300,24250,131
20250219,103200,739900500,24250,24250,24250,24250,4
20250219,103100,739803500,24250,24350,24350,24250,8
20250219,103000,739609300,24250,24300,24350,24200,1037
20250219,102900,714487400,24300,24300,24300,24300,24
20250219,102800,713904200,24250,24250,24300,24250,219
20250219,102700,708593400,24250,24250,24250,24250,7
20250219,102600,708423650,24250,24250,24250,24250,26
20250219,102500,707793150,24250,24250,24350,24250,10
20250219,102400,707550550,24300,24300,24300,24300,15
20250219,102300,707186050,24300,24250,24300,24250,8
20250219,102200,706991800,24350,24350,24350,24250,27
20250219,102100,706334550,24250,24250,24250,24250,8
20250219,102000,706140550,24350,24250,24350,24250,410
20250219,101900,696193050,24350,24250,24350,24250,18
20250219,101800,695756450,24250,24250,24300,24250,108
20250219,101700,693134350,24250,24250,24300,24250,7
20250219,101600,692964400,24250,24300,24350,24250,588
20250219,101500,678691250,24300,24250,24300,24250,49
20250219,101400,677500700,24250,24250,24250,24250,7
20250219,101300,677330950,24300,24250,24300,24250,3
20250219,101200,677258150,24250,24300,24300,24200,314
20250219,101100,669633550,24300,24200,24300,24200,6
20250219,101000,669487950,24300,24300,24300,24200,7
20250219,100900,669318350,24200,24300,24300,24200,804
20250219,100800,649850800,24300,24300,24300,24250,746
20250219,100700,631750300,24400,24400,24400,24300,48
20250219,100600,630579400,24350,24400,24450,24350,621
20250219,100500,615457800,24400,24400,24400,24400,98
20250219,100400,613066600,24450,24350,24450,24350,1002
20250219,100300,588616550,24400,24400,24400,24350,130
20250219,100200,585447900,24350,24350,24350,24350,5
20250219,100100,585326150,24400,24400,24400,24400,57
20250219,100000,583935350,24400,24350,24400,24350,8
20250219,095900,583740400,24400,24350,24400,24350,2
20250219,095800,583691650,24350,24350,24350,24350,5
20250219,095700,583569900,24350,24350,24350,24350,0
20250219,095600,583569900,24350,24350,24350,24350,5
20250219,095500,583448150,24350,24350,24350,24350,109
20250219,095400,580794000,24400,24400,24400,24400,1
20250219,095300,580769600,24400,24400,24400,24400,248
20250219,095200,574718400,24400,24400,24400,24400,223
20250219,095100,569277200,24400,24400,24400,24350,128
20250219,095000,566154250,24400,24400,24400,24400,64
20250219,094900,564592650,24400,24400,24400,24400,179
20250219,094800,560225050,24400,24400,24400,24400,204
20250219,094700,555247450,24450,24400,24450,24350,258
20250219,094600,548952350,24400,24500,24550,24400,1557
20250219,094500,510833650,24500,24450,24550,24450,903
20250219,094400,488705150,24500,24450,24500,24450,368
20250219,094300,479706750,24450,24450,24450,24400,51
20250219,094200,478461550,24400,24400,24400,24400,92
20250219,094100,476216750,24400,24300,24400,24300,339
20250219,094000,467962750,24350,24300,24350,24300,12
20250219,093900,467671050,24300,24300,24300,24250,1786
20250219,093800,424303550,24300,24300,24300,24300,501
20250219,093700,412129250,24350,24400,24400,24350,87
20250219,093600,410010700,24350,24300,24350,24300,186
20250219,093500,405484350,24300,24300,24300,24250,7
20250219,093400,405314500,24300,24250,24300,24250,106
20250219,093300,402740700,24250,24250,24250,24250,4
20250219,093200,402643700,24250,24300,24300,24250,50
20250219,093100,401430400,24300,24300,24300,24200,52
20250219,093000,400171050,24250,24250,24300,24250,332
20250219,092900,392119950,24250,24300,24300,24250,334
20250219,092800,384004000,24300,24300,24300,24250,747
20250219,092700,365858000,24350,24300,24350,24300,243
20250219,092600,359948850,24300,24250,24300,24250,18
20250219,092500,359511700,24300,24300,24300,24300,417
20250219,092400,349378600,24300,24200,24300,24200,846
20250219,092300,328826450,24250,24350,24350,24250,999
20250219,092200,304562600,24350,24400,24400,24350,110
20250219,092100,301878850,24400,24400,24400,24400,9
20250219,092000,301659250,24400,24400,24400,24350,218
20250219,091900,296340300,24350,24450,24450,24350,1507
20250219,091800,259504700,24400,24400,24450,24350,86
20250219,091700,257405100,24350,24400,24400,24350,173
20250219,091600,253185300,24400,24350,24400,24350,71
20250219,091500,251456000,24300,24300,24350,24300,211
20250219,091400,246328200,24300,24350,24350,24300,1051
20250219,091300,220776400,24300,24300,24300,24300,48
20250219,091200,219610000,24300,24250,24300,24200,660
20250219,091100,203590250,24200,24250,24250,24200,629
20250219,091000,188357050,24200,24250,24250,24200,16
20250219,090900,187969300,24250,24400,24400,24250,903
20250219,090800,166017450,24400,24400,24400,24400,268
20250219,090700,159478250,24400,24350,24400,24350,64
20250219,090600,157919150,24350,24350,24450,24350,442
20250219,090500,147152250,24400,24500,24500,24400,647
20250219,090400,131349550,24500,24500,24500,24450,374
20250219,090300,122193650,24500,24550,24550,24450,747
20250219,090200,103902200,24550,24300,24550,24300,2869
20250219,090100,33702550,24300,24150,24300,24100,467
20250219,090000,22415150,24150,24100,24250,24100,928
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191300 1916019550 24300 24300 24300 24300 2826
3 20250219 191200 1916019550 24300 24300 24300 24300 0
4 20250219 191100 1916019550 24300 24300 24300 24300 0
5 20250219 191000 1916019550 24300 24300 24300 24300 0
6 20250219 190900 1916019550 24300 24300 24300 24300 0
7 20250219 190800 1916019550 24300 24300 24300 24300 0
8 20250219 190700 1916019550 24300 24300 24300 24300 0
9 20250219 190600 1916019550 24300 24300 24300 24300 0
10 20250219 190500 1916019550 24300 24300 24300 24300 0
11 20250219 190400 1916019550 24300 24300 24300 24300 0
12 20250219 190300 1916019550 24300 24300 24300 24300 0
13 20250219 190200 1916019550 24300 24300 24300 24300 0
14 20250219 190100 1916019550 24300 24300 24300 24300 0
15 20250219 190000 1916019550 24300 24300 24300 24300 0
16 20250219 185900 1916019550 24300 24300 24300 24300 0
17 20250219 185800 1916019550 24300 24300 24300 24300 0
18 20250219 185700 1916019550 24300 24300 24300 24300 0
19 20250219 185600 1916019550 24300 24300 24300 24300 0
20 20250219 185500 1916019550 24300 24300 24300 24300 0
21 20250219 185400 1916019550 24300 24300 24300 24300 0
22 20250219 185300 1916019550 24300 24300 24300 24300 0
23 20250219 185200 1916019550 24300 24300 24300 24300 0
24 20250219 185100 1916019550 24300 24300 24300 24300 0
25 20250219 185000 1916019550 24300 24300 24300 24300 0
26 20250219 184900 1916019550 24300 24300 24300 24300 0
27 20250219 184800 1916019550 24300 24300 24300 24300 0
28 20250219 184700 1916019550 24300 24300 24300 24300 0
29 20250219 184600 1916019550 24300 24300 24300 24300 0
30 20250219 184500 1916019550 24300 24300 24300 24300 0
31 20250219 184400 1916019550 24300 24300 24300 24300 0
32 20250219 184300 1916019550 24300 24300 24300 24300 2826
33 20250219 184200 1916019550 24300 24300 24300 24300 0
34 20250219 184100 1916019550 24300 24300 24300 24300 0
35 20250219 184000 1916019550 24300 24300 24300 24300 0
36 20250219 183900 1916019550 24300 24300 24300 24300 0
37 20250219 183800 1916019550 24300 24300 24300 24300 0
38 20250219 183700 1916019550 24300 24300 24300 24300 0
39 20250219 183600 1916019550 24300 24300 24300 24300 0
40 20250219 183500 1916019550 24300 24300 24300 24300 0
41 20250219 183400 1916019550 24300 24300 24300 24300 0
42 20250219 183300 1916019550 24300 24300 24300 24300 0
43 20250219 183200 1916019550 24300 24300 24300 24300 0
44 20250219 183100 1916019550 24300 24300 24300 24300 0
45 20250219 183000 1916019550 24300 24300 24300 24300 0
46 20250219 182900 1916019550 24300 24300 24300 24300 0
47 20250219 182800 1916019550 24300 24300 24300 24300 0
48 20250219 182700 1916019550 24300 24300 24300 24300 0
49 20250219 182600 1916019550 24300 24300 24300 24300 0
50 20250219 182500 1916019550 24300 24300 24300 24300 0
51 20250219 182400 1916019550 24300 24300 24300 24300 0
52 20250219 182300 1916019550 24300 24300 24300 24300 0
53 20250219 182200 1916019550 24300 24300 24300 24300 0
54 20250219 182100 1916019550 24300 24300 24300 24300 0
55 20250219 182000 1916019550 24300 24300 24300 24300 0
56 20250219 181900 1916019550 24300 24300 24300 24300 0
57 20250219 181800 1916019550 24300 24300 24300 24300 0
58 20250219 181700 1916019550 24300 24300 24300 24300 0
59 20250219 181600 1916019550 24300 24300 24300 24300 0
60 20250219 181500 1916019550 24300 24300 24300 24300 0
61 20250219 181400 1916019550 24300 24300 24300 24300 0
62 20250219 181300 1916019550 24300 24300 24300 24300 2826
63 20250219 181200 1916019550 24300 24300 24300 24300 0
64 20250219 181100 1916019550 24300 24300 24300 24300 0
65 20250219 181000 1916019550 24300 24300 24300 24300 0
66 20250219 180900 1916019550 24300 24300 24300 24300 0
67 20250219 180800 1916019550 24300 24300 24300 24300 0
68 20250219 180700 1916019550 24300 24300 24300 24300 0
69 20250219 180600 1916019550 24300 24300 24300 24300 0
70 20250219 180500 1916019550 24300 24300 24300 24300 0
71 20250219 180400 1916019550 24300 24300 24300 24300 0
72 20250219 180300 1916019550 24300 24300 24300 24300 0
73 20250219 180200 1916019550 24300 24300 24300 24300 0
74 20250219 180100 1916019550 24300 24300 24300 24300 0
75 20250219 180000 1916019550 24300 24300 24300 24300 0
76 20250219 175900 1916019550 24300 24300 24300 24300 0
77 20250219 175800 1916019550 24300 24300 24300 24300 0
78 20250219 175700 1916019550 24300 24300 24300 24300 0
79 20250219 175600 1916019550 24300 24300 24300 24300 0
80 20250219 175500 1916019550 24300 24300 24300 24300 0
81 20250219 175400 1916019550 24300 24300 24300 24300 0
82 20250219 175300 1916019550 24300 24300 24300 24300 0
83 20250219 175200 1916019550 24300 24300 24300 24300 0
84 20250219 175100 1916019550 24300 24300 24300 24300 0
85 20250219 175000 1916019550 24300 24300 24300 24300 0
86 20250219 174900 1916019550 24300 24300 24300 24300 0
87 20250219 174800 1916019550 24300 24300 24300 24300 0
88 20250219 174700 1916019550 24300 24300 24300 24300 0
89 20250219 174600 1916019550 24300 24300 24300 24300 0
90 20250219 174500 1916019550 24300 24300 24300 24300 0
91 20250219 174400 1916019550 24300 24300 24300 24300 0
92 20250219 174300 1916019550 24300 24300 24300 24300 2826
93 20250219 174200 1916019550 24300 24300 24300 24300 0
94 20250219 174100 1916019550 24300 24300 24300 24300 0
95 20250219 174000 1916019550 24300 24300 24300 24300 0
96 20250219 173900 1916019550 24300 24300 24300 24300 0
97 20250219 173800 1916019550 24300 24300 24300 24300 0
98 20250219 173700 1916019550 24300 24300 24300 24300 0
99 20250219 173600 1916019550 24300 24300 24300 24300 0
100 20250219 173500 1916019550 24300 24300 24300 24300 0
101 20250219 173400 1916019550 24300 24300 24300 24300 0
102 20250219 173300 1916019550 24300 24300 24300 24300 0
103 20250219 173200 1916019550 24300 24300 24300 24300 0
104 20250219 173100 1916019550 24300 24300 24300 24300 0
105 20250219 173000 1916019550 24300 24300 24300 24300 0
106 20250219 172900 1916019550 24300 24300 24300 24300 0
107 20250219 172800 1916019550 24300 24300 24300 24300 0
108 20250219 172700 1916019550 24300 24300 24300 24300 0
109 20250219 172600 1916019550 24300 24300 24300 24300 0
110 20250219 172500 1916019550 24300 24300 24300 24300 0
111 20250219 172400 1916019550 24300 24300 24300 24300 0
112 20250219 172300 1916019550 24300 24300 24300 24300 0
113 20250219 172200 1916019550 24300 24300 24300 24300 0
114 20250219 172100 1916019550 24300 24300 24300 24300 0
115 20250219 172000 1916019550 24300 24300 24300 24300 0
116 20250219 171900 1916019550 24300 24300 24300 24300 0
117 20250219 171800 1916019550 24300 24300 24300 24300 0
118 20250219 171700 1916019550 24300 24300 24300 24300 0
119 20250219 171600 1916019550 24300 24300 24300 24300 0
120 20250219 171500 1916019550 24300 24300 24300 24300 0
121 20250219 171400 1916019550 24300 24300 24300 24300 0
122 20250219 171300 1916019550 24300 24300 24300 24300 2826
123 20250219 171200 1916019550 24300 24300 24300 24300 0
124 20250219 171100 1916019550 24300 24300 24300 24300 0
125 20250219 171000 1916019550 24300 24300 24300 24300 0
126 20250219 170900 1916019550 24300 24300 24300 24300 0
127 20250219 170800 1916019550 24300 24300 24300 24300 0
128 20250219 170700 1916019550 24300 24300 24300 24300 0
129 20250219 170600 1916019550 24300 24300 24300 24300 0
130 20250219 170500 1916019550 24300 24300 24300 24300 0
131 20250219 170400 1916019550 24300 24300 24300 24300 0
132 20250219 170300 1916019550 24300 24300 24300 24300 0
133 20250219 170200 1916019550 24300 24300 24300 24300 0
134 20250219 170100 1916019550 24300 24300 24300 24300 0
135 20250219 170000 1916019550 24300 24300 24300 24300 0
136 20250219 165900 1916019550 24300 24300 24300 24300 0
137 20250219 165800 1916019550 24300 24300 24300 24300 0
138 20250219 165700 1916019550 24300 24300 24300 24300 0
139 20250219 165600 1916019550 24300 24300 24300 24300 0
140 20250219 165500 1916019550 24300 24300 24300 24300 0
141 20250219 165400 1916019550 24300 24300 24300 24300 0
142 20250219 165300 1916019550 24300 24300 24300 24300 0
143 20250219 165200 1916019550 24300 24300 24300 24300 0
144 20250219 165100 1916019550 24300 24300 24300 24300 0
145 20250219 165000 1916019550 24300 24300 24300 24300 0
146 20250219 164900 1916019550 24300 24300 24300 24300 0
147 20250219 164800 1916019550 24300 24300 24300 24300 0
148 20250219 164700 1916019550 24300 24300 24300 24300 0
149 20250219 164600 1916019550 24300 24300 24300 24300 0
150 20250219 164500 1916019550 24300 24300 24300 24300 0
151 20250219 164400 1916019550 24300 24300 24300 24300 0
152 20250219 164300 1916019550 24300 24300 24300 24300 2826
153 20250219 164200 1916019550 24300 24300 24300 24300 0
154 20250219 164100 1916019550 24300 24300 24300 24300 0
155 20250219 164000 1916019550 24300 24300 24300 24300 0
156 20250219 163900 1916019550 24300 24300 24300 24300 0
157 20250219 163800 1916019550 24300 24300 24300 24300 0
158 20250219 163700 1916019550 24300 24300 24300 24300 0
159 20250219 163600 1916019550 24300 24300 24300 24300 0
160 20250219 163500 1916019550 24300 24300 24300 24300 0
161 20250219 163400 1916019550 24300 24300 24300 24300 0
162 20250219 163300 1916019550 24300 24300 24300 24300 0
163 20250219 163200 1916019550 24300 24300 24300 24300 0
164 20250219 163100 1916019550 24300 24300 24300 24300 0
165 20250219 163000 1916019550 24300 24300 24300 24300 0
166 20250219 162900 1916019550 24300 24300 24300 24300 0
167 20250219 162800 1916019550 24300 24300 24300 24300 0
168 20250219 162700 1916019550 24300 24300 24300 24300 0
169 20250219 162600 1916019550 24300 24300 24300 24300 0
170 20250219 162500 1916019550 24300 24300 24300 24300 0
171 20250219 162400 1916019550 24300 24300 24300 24300 0
172 20250219 162300 1916019550 24300 24300 24300 24300 0
173 20250219 162200 1916019550 24300 24300 24300 24300 0
174 20250219 162100 1916019550 24300 24300 24300 24300 0
175 20250219 162000 1916019550 24300 24300 24300 24300 0
176 20250219 161900 1916019550 24300 24300 24300 24300 0
177 20250219 161800 1916019550 24300 24300 24300 24300 0
178 20250219 161700 1916019550 24300 24300 24300 24300 0
179 20250219 161600 1916019550 24300 24300 24300 24300 0
180 20250219 161500 1916019550 24300 24300 24300 24300 0
181 20250219 161400 1916019550 24300 24300 24300 24300 0
182 20250219 161300 1916019550 24300 24300 24300 24300 2826
183 20250219 161200 1916019550 24300 24300 24300 24300 0
184 20250219 161100 1916019550 24300 24300 24300 24300 0
185 20250219 161000 1916019550 24300 24300 24300 24300 0
186 20250219 160900 1916019550 24300 24300 24300 24300 0
187 20250219 160800 1916019550 24300 24300 24300 24300 0
188 20250219 160700 1916019550 24300 24300 24300 24300 0
189 20250219 160600 1916019550 24300 24300 24300 24300 0
190 20250219 160500 1916019550 24300 24300 24300 24300 0
191 20250219 160400 1916019550 24300 24300 24300 24300 0
192 20250219 160300 1916019550 24300 24300 24300 24300 0
193 20250219 160200 1916019550 24300 24300 24300 24300 0
194 20250219 160100 1916019550 24300 24300 24300 24300 0
195 20250219 160000 1916019550 24300 24300 24300 24300 0
196 20250219 155900 1916019550 24300 24300 24300 24300 0
197 20250219 155800 1916019550 24300 24300 24300 24300 0
198 20250219 155700 1916019550 24300 24300 24300 24300 0
199 20250219 155600 1916019550 24300 24300 24300 24300 0
200 20250219 155500 1916019550 24300 24300 24300 24300 0
201 20250219 155400 1916019550 24300 24300 24300 24300 0
202 20250219 155300 1916019550 24300 24300 24300 24300 0
203 20250219 155200 1916019550 24300 24300 24300 24300 0
204 20250219 155100 1916019550 24300 24300 24300 24300 0
205 20250219 155000 1916019550 24300 24300 24300 24300 0
206 20250219 154900 1916019550 24300 24300 24300 24300 0
207 20250219 154800 1916019550 24300 24300 24300 24300 0
208 20250219 154700 1916019550 24300 24300 24300 24300 0
209 20250219 154600 1916019550 24300 24300 24300 24300 0
210 20250219 154500 1916019550 24300 24300 24300 24300 0
211 20250219 154400 1916019550 24300 24300 24300 24300 0
212 20250219 154300 1916019550 24300 24300 24300 24300 2826
213 20250219 154200 1916019550 24300 24300 24300 24300 0
214 20250219 154100 1916019550 24300 24300 24300 24300 0
215 20250219 154000 1916019550 24300 24300 24300 24300 0
216 20250219 153900 1916019550 24300 24300 24300 24300 0
217 20250219 153800 1916019550 24300 24300 24300 24300 0
218 20250219 153700 1916019550 24300 24300 24300 24300 0
219 20250219 153600 1916019550 24300 24300 24300 24300 0
220 20250219 153500 1916019550 24300 24300 24300 24300 0
221 20250219 153400 1916019550 24300 24300 24300 24300 0
222 20250219 153300 1916019550 24300 24300 24300 24300 0
223 20250219 153200 1916019550 24300 24300 24300 24300 0
224 20250219 153100 1916019550 24300 24300 24300 24300 0
225 20250219 153000 1916019550 24300 24300 24300 24300 2826
226 20250219 152900 1847347750 24350 24350 24350 24350 0
227 20250219 152800 1847347750 24350 24350 24350 24350 0
228 20250219 152700 1847347750 24350 24350 24350 24350 0
229 20250219 152600 1847347750 24350 24350 24350 24350 0
230 20250219 152500 1847347750 24350 24350 24350 24350 0
231 20250219 152400 1847347750 24350 24350 24350 24350 0
232 20250219 152300 1847347750 24350 24350 24350 24350 0
233 20250219 152200 1847347750 24350 24350 24350 24350 0
234 20250219 152100 1847347750 24350 24350 24350 24350 0
235 20250219 152000 1847347750 24350 24350 24350 24350 0
236 20250219 151900 1847347750 24350 24350 24400 24350 1012
237 20250219 151800 1822692250 24400 24350 24400 24350 23
238 20250219 151700 1822131300 24350 24300 24400 24300 130
239 20250219 151600 1818964200 24300 24350 24350 24300 242
240 20250219 151500 1813072250 24350 24350 24400 24350 145
241 20250219 151400 1809540800 24350 24350 24400 24350 89
242 20250219 151300 1807373300 24350 24350 24400 24350 36
243 20250219 151200 1806496400 24350 24350 24350 24350 25
244 20250219 151100 1805887650 24350 24350 24400 24350 79
245 20250219 151000 1803961650 24300 24400 24450 24300 37
246 20250219 150900 1803060500 24350 24350 24350 24350 119
247 20250219 150800 1800162850 24350 24350 24450 24350 153
248 20250219 150700 1796430800 24350 24300 24350 24300 46
249 20250219 150600 1795311950 24300 24300 24350 24300 35
250 20250219 150500 1794461200 24300 24300 24400 24300 57
251 20250219 150400 1793074000 24300 24400 24400 24300 661
252 20250219 150300 1776953400 24400 24350 24450 24350 323
253 20250219 150200 1769070650 24350 24350 24400 24350 138
254 20250219 150100 1765705150 24350 24350 24400 24350 46
255 20250219 150000 1764585000 24400 24350 24400 24350 173
256 20250219 145900 1760370950 24350 24350 24400 24350 126
257 20250219 145800 1757298150 24350 24350 24350 24350 28
258 20250219 145700 1756616350 24350 24350 24350 24350 28
259 20250219 145600 1755934550 24350 24350 24350 24350 88
260 20250219 145500 1753791750 24350 24350 24350 24350 25
261 20250219 145400 1753183000 24400 24350 24400 24350 48
262 20250219 145300 1752013100 24350 24350 24400 24350 32
263 20250219 145200 1751233650 24350 24400 24450 24350 578
264 20250219 145100 1737129750 24450 24400 24450 24400 95
265 20250219 145000 1734808250 24400 24400 24450 24400 95
266 20250219 144900 1732490000 24400 24350 24400 24350 204
267 20250219 144800 1727514000 24350 24350 24400 24350 126
268 20250219 144700 1724440650 24350 24300 24350 24300 84
269 20250219 144600 1722396950 24300 24300 24350 24300 40
270 20250219 144500 1721424450 24300 24300 24300 24300 24
271 20250219 144400 1720841250 24350 24300 24350 24300 562
272 20250219 144300 1707157650 24300 24400 24400 24300 963
273 20250219 144200 1683677900 24400 24400 24400 24400 19
274 20250219 144100 1683214300 24450 24400 24450 24400 36
275 20250219 144000 1682335850 24450 24400 24450 24400 483
276 20250219 143900 1670547400 24400 24400 24400 24400 30
277 20250219 143800 1669815400 24400 24400 24400 24400 8
278 20250219 143700 1669620200 24400 24400 24450 24400 218
279 20250219 143600 1664290450 24450 24400 24450 24400 236
280 20250219 143500 1658526500 24400 24400 24400 24400 8
281 20250219 143400 1658331300 24400 24400 24400 24400 28
282 20250219 143300 1657648100 24400 24400 24400 24400 65
283 20250219 143200 1656062100 24400 24450 24450 24400 8
284 20250219 143100 1655866850 24400 24400 24450 24400 12
285 20250219 143000 1655573900 24400 24400 24450 24400 22
286 20250219 142900 1655036250 24400 24350 24450 24350 1120
287 20250219 142800 1627714800 24300 24350 24350 24300 410
288 20250219 142700 1617731450 24350 24350 24350 24350 5
289 20250219 142600 1617609700 24350 24350 24350 24350 5
290 20250219 142500 1617487950 24350 24350 24350 24350 33
291 20250219 142400 1616684400 24350 24400 24400 24350 5
292 20250219 142300 1616562500 24350 24350 24350 24350 4
293 20250219 142200 1616465100 24350 24350 24350 24350 5
294 20250219 142100 1616343350 24350 24400 24400 24350 1163
295 20250219 142000 1588024100 24350 24350 24400 24350 106
296 20250219 141900 1585438000 24350 24350 24350 24350 5
297 20250219 141800 1585316250 24350 24400 24400 24350 4
298 20250219 141700 1585218800 24350 24350 24400 24350 6
299 20250219 141600 1585072600 24350 24350 24350 24350 25
300 20250219 141500 1584463850 24350 24400 24400 24350 5
301 20250219 141400 1584342050 24350 24350 24350 24350 5
302 20250219 141300 1584220300 24350 24350 24350 24350 4
303 20250219 141200 1584122900 24350 24350 24350 24350 14
304 20250219 141100 1583782000 24350 24350 24350 24350 5
305 20250219 141000 1583660250 24350 24400 24400 24350 63
306 20250219 140900 1582124100 24400 24350 24400 24350 6
307 20250219 140800 1581977950 24350 24350 24350 24350 4
308 20250219 140700 1581880550 24350 24350 24350 24350 5
309 20250219 140600 1581758800 24350 24350 24400 24350 79
310 20250219 140500 1579835100 24350 24400 24400 24350 16
311 20250219 140400 1579444950 24350 24400 24400 24350 25
312 20250219 140300 1578835150 24350 24400 24450 24350 14
313 20250219 140200 1578493700 24350 24350 24450 24350 8
314 20250219 140100 1578298750 24350 24400 24450 24350 533
315 20250219 140000 1565310900 24450 24350 24450 24350 204
316 20250219 135900 1560333200 24350 24400 24450 24350 241
317 20250219 135800 1554462500 24400 24400 24450 24350 40
318 20250219 135700 1553486450 24400 24400 24450 24400 503
319 20250219 135600 1541213200 24400 24400 24400 24350 6
320 20250219 135500 1541067000 24400 24400 24400 24350 25
321 20250219 135400 1540457250 24400 24350 24400 24350 3
322 20250219 135300 1540384150 24350 24450 24450 24350 462
323 20250219 135200 1529111400 24450 24400 24450 24400 207
324 20250219 135100 1524060500 24400 24400 24400 24350 220
325 20250219 135000 1518692700 24350 24400 24450 24350 498
326 20250219 134900 1506542100 24400 24400 24450 24400 11
327 20250219 134800 1506273600 24450 24450 24450 24400 4
328 20250219 134700 1506175900 24400 24450 24450 24400 6
329 20250219 134600 1506029450 24450 24400 24450 24400 7
330 20250219 134500 1505858550 24350 24450 24450 24350 7
331 20250219 134400 1505687900 24350 24450 24500 24350 937
332 20250219 134300 1482796350 24450 24450 24500 24450 6
333 20250219 134200 1482649600 24500 24500 24500 24450 158
334 20250219 134100 1478786400 24500 24500 24500 24500 2
335 20250219 134000 1478737400 24500 24500 24500 24500 3
336 20250219 133900 1478663900 24500 24500 24500 24500 1
337 20250219 133800 1478639400 24500 24500 24500 24500 1135
338 20250219 133700 1450831900 24500 24550 24550 24500 162
339 20250219 133600 1446860300 24550 24550 24550 24550 32
340 20250219 133500 1446074700 24550 24550 24550 24550 93
341 20250219 133400 1443791550 24550 24550 24550 24550 3
342 20250219 133300 1443717900 24500 24550 24550 24500 4
343 20250219 133200 1443619800 24550 24550 24550 24550 2
344 20250219 133100 1443570700 24550 24550 24550 24550 2
345 20250219 133000 1443521600 24550 24500 24550 24500 755
346 20250219 132900 1425024050 24500 24500 24500 24500 3
347 20250219 132800 1424950550 24500 24500 24500 24500 88
348 20250219 132700 1422794550 24500 24500 24500 24500 2
349 20250219 132600 1422745550 24500 24500 24500 24500 3
350 20250219 132500 1422672050 24500 24500 24500 24500 44
351 20250219 132400 1421594050 24500 24500 24500 24500 26
352 20250219 132300 1420957050 24500 24500 24500 24500 2
353 20250219 132200 1420908050 24500 24500 24500 24500 11
354 20250219 132100 1420638550 24500 24500 24500 24500 4
355 20250219 132000 1420540550 24500 24500 24550 24500 200
356 20250219 131900 1415640500 24500 24500 24500 24500 2
357 20250219 131800 1415591500 24500 24500 24500 24500 33
358 20250219 131700 1414783000 24500 24500 24500 24500 26
359 20250219 131600 1414146000 24500 24450 24500 24450 24
360 20250219 131500 1413558150 24450 24500 24500 24450 3
361 20250219 131400 1413484700 24500 24500 24500 24500 1
362 20250219 131300 1413460200 24500 24500 24500 24500 32
363 20250219 131200 1412676200 24500 24500 24500 24500 3
364 20250219 131100 1412602700 24500 24500 24500 24500 23
365 20250219 131000 1412039200 24500 24500 24500 24500 2
366 20250219 130900 1411990200 24500 24500 24500 24500 1
367 20250219 130800 1411965700 24450 24500 24500 24450 293
368 20250219 130700 1404787250 24500 24500 24500 24500 10
369 20250219 130600 1404542250 24450 24450 24450 24450 0
370 20250219 130500 1404542250 24450 24450 24450 24450 0
371 20250219 130400 1404542250 24450 24450 24450 24450 0
372 20250219 130300 1404542250 24450 24450 24450 24450 0
373 20250219 130200 1404542250 24450 24450 24450 24450 0
374 20250219 130100 1404542250 24450 24450 24450 24450 10
375 20250219 130000 1404297750 24450 24450 24450 24450 16
376 20250219 125900 1403906550 24500 24500 24500 24500 0
377 20250219 125800 1403906550 24500 24450 24500 24450 27
378 20250219 125700 1403245400 24450 24450 24450 24450 2
379 20250219 125600 1403196500 24450 24450 24450 24450 42
380 20250219 125500 1402169600 24500 24500 24500 24500 200
381 20250219 125400 1397269600 24450 24450 24450 24450 76
382 20250219 125300 1395411400 24450 24450 24450 24450 34
383 20250219 125200 1394580100 24450 24450 24450 24450 420
384 20250219 125100 1384311100 24500 24500 24550 24500 679
385 20250219 125000 1367661100 24450 24500 24500 24450 160
386 20250219 124900 1363741350 24500 24500 24500 24500 248
387 20250219 124800 1357665350 24500 24500 24500 24500 5
388 20250219 124700 1357542850 24500 24500 24500 24500 204
389 20250219 124600 1352544850 24500 24500 24500 24500 5
390 20250219 124500 1352422350 24550 24600 24600 24550 34
391 20250219 124400 1351587600 24600 24550 24600 24550 107
392 20250219 124300 1348960700 24550 24550 24550 24550 0
393 20250219 124200 1348960700 24550 24550 24550 24550 5
394 20250219 124100 1348837950 24550 24550 24550 24550 0
395 20250219 124000 1348837950 24550 24600 24600 24550 65
396 20250219 123900 1347239200 24600 24550 24600 24550 709
397 20250219 123800 1329799300 24550 24600 24600 24550 55
398 20250219 123700 1328446550 24550 24550 24550 24550 80
399 20250219 123600 1326482550 24550 24550 24550 24550 200
400 20250219 123500 1321572550 24550 24500 24550 24500 355
401 20250219 123400 1312867300 24500 24550 24550 24500 1596
402 20250219 123300 1273752150 24550 24550 24550 24550 45
403 20250219 123200 1272647400 24600 24600 24650 24600 250
404 20250219 123100 1266495900 24600 24550 24600 24550 47
405 20250219 123000 1265339950 24600 24600 24600 24600 20
406 20250219 122900 1264847950 24550 24550 24550 24550 4
407 20250219 122800 1264749750 24600 24600 24600 24600 27
408 20250219 122700 1264085550 24550 24600 24600 24550 152
409 20250219 122600 1260346600 24600 24600 24600 24600 101
410 20250219 122500 1257862000 24550 24550 24550 24550 5
411 20250219 122400 1257739250 24600 24600 24600 24600 478
412 20250219 122300 1245980450 24650 24600 24650 24600 8
413 20250219 122200 1245783500 24600 24600 24600 24600 257
414 20250219 122100 1239461300 24550 24600 24600 24550 147
415 20250219 122000 1235849900 24600 24600 24650 24600 403
416 20250219 121900 1225931600 24600 24600 24600 24600 5
417 20250219 121800 1225808600 24600 24600 24600 24600 0
418 20250219 121700 1225808600 24600 24600 24600 24600 372
419 20250219 121600 1216657400 24600 24600 24600 24600 200
420 20250219 121500 1211737400 24600 24600 24600 24600 5
421 20250219 121400 1211614400 24650 24650 24650 24650 24
422 20250219 121300 1211022800 24600 24600 24600 24600 89
423 20250219 121200 1208833400 24650 24650 24650 24650 171
424 20250219 121100 1204618250 24600 24600 24600 24600 405
425 20250219 121000 1194655250 24600 24600 24600 24600 0
426 20250219 120900 1194655250 24600 24600 24600 24600 204
427 20250219 120800 1189636850 24600 24600 24600 24600 130
428 20250219 120700 1186438850 24600 24600 24600 24600 5
429 20250219 120600 1186315850 24600 24650 24650 24600 57
430 20250219 120500 1184913600 24650 24600 24650 24600 33
431 20250219 120400 1184100200 24650 24600 24650 24600 226
432 20250219 120300 1178529750 24600 24600 24600 24600 140
433 20250219 120200 1175085750 24600 24600 24650 24600 57
434 20250219 120100 1173683500 24600 24600 24600 24600 1
435 20250219 120000 1173658900 24600 24650 24650 24600 116
436 20250219 115900 1170800200 24650 24600 24650 24600 116
437 20250219 115800 1167946550 24600 24600 24600 24550 57
438 20250219 115700 1166544850 24600 24550 24650 24550 12
439 20250219 115600 1166249750 24550 24600 24600 24550 45
440 20250219 115500 1165143150 24600 24600 24600 24600 13
441 20250219 115400 1164823350 24600 24550 24600 24550 71
442 20250219 115300 1163077200 24600 24600 24600 24550 50
443 20250219 115200 1161847300 24550 24600 24600 24500 572
444 20250219 115100 1147829900 24550 24600 24650 24500 1558
445 20250219 115000 1109516050 24600 24600 24650 24600 411
446 20250219 114900 1099385450 24600 24550 24650 24550 1833
447 20250219 114800 1054251650 24550 24550 24600 24550 12
448 20250219 114700 1053957000 24550 24550 24550 24550 15
449 20250219 114600 1053588750 24550 24550 24550 24550 7
450 20250219 114500 1053416900 24550 24550 24600 24550 95
451 20250219 114400 1051082750 24550 24550 24550 24550 18
452 20250219 114300 1050640850 24550 24550 24550 24550 2
453 20250219 114200 1050591750 24550 24550 24600 24550 16
454 20250219 114100 1050198900 24550 24550 24550 24550 13
455 20250219 114000 1049879750 24550 24550 24600 24550 28
456 20250219 113900 1049191850 24550 24550 24600 24550 11
457 20250219 113800 1048921750 24550 24550 24550 24550 4
458 20250219 113700 1048823550 24550 24600 24600 24550 138
459 20250219 113600 1045432650 24600 24600 24600 24550 106
460 20250219 113500 1042830200 24600 24500 24600 24500 1615
461 20250219 113400 1003189050 24500 24550 24550 24500 6
462 20250219 113300 1003041950 24550 24500 24550 24450 83
463 20250219 113200 1001008450 24450 24450 24500 24450 150
464 20250219 113100 997338600 24450 24450 24450 24450 7
465 20250219 113000 997167450 24450 24500 24500 24450 5
466 20250219 112900 997045100 24450 24450 24450 24450 11
467 20250219 112800 996776150 24450 24450 24450 24450 4
468 20250219 112700 996678350 24450 24450 24500 24450 9
469 20250219 112600 996458250 24450 24550 24550 24450 106
470 20250219 112500 993866250 24450 24550 24550 24450 21
471 20250219 112400 993352700 24450 24400 24550 24400 7
472 20250219 112300 993181650 24400 24400 24550 24400 86
473 20250219 112200 991076200 24400 24400 24400 24400 3
474 20250219 112100 991003000 24400 24500 24500 24400 558
475 20250219 112000 977332800 24500 24500 24500 24400 1092
476 20250219 111900 950641700 24400 24400 24500 24400 16
477 20250219 111800 950250600 24400 24500 24500 24400 30
478 20250219 111700 949517800 24400 24400 24400 24400 21
479 20250219 111600 949005400 24400 24400 24400 24400 5
480 20250219 111500 948883400 24400 24450 24500 24400 127
481 20250219 111400 945783650 24450 24450 24450 24450 18
482 20250219 111300 945343550 24450 24500 24500 24450 22
483 20250219 111200 944805600 24450 24450 24500 24450 155
484 20250219 111100 941015800 24400 24500 24500 24400 1115
485 20250219 111000 913748650 24500 24450 24550 24450 1608
486 20250219 110900 874347850 24450 24450 24450 24450 128
487 20250219 110800 871218250 24450 24450 24450 24450 13
488 20250219 110700 870900400 24450 24450 24500 24450 10
489 20250219 110600 870655850 24450 24500 24500 24450 20
490 20250219 110500 870166700 24450 24450 24450 24450 7
491 20250219 110400 869995550 24500 24500 24500 24450 22
492 20250219 110300 869457100 24450 24450 24450 24450 17
493 20250219 110200 869041450 24450 24400 24450 24400 771
494 20250219 110100 850197750 24400 24400 24400 24400 6
495 20250219 110000 850051350 24450 24400 24450 24400 13
496 20250219 105900 849734100 24400 24400 24400 24400 4
497 20250219 105800 849636500 24400 24400 24400 24400 11
498 20250219 105700 849368100 24450 24400 24450 24400 6
499 20250219 105600 849221550 24400 24400 24450 24350 116
500 20250219 105500 846391250 24400 24350 24400 24350 67
501 20250219 105400 844756650 24350 24350 24400 24350 330
502 20250219 105300 836721100 24350 24350 24350 24350 66
503 20250219 105200 835114000 24350 24350 24400 24350 9
504 20250219 105100 834894800 24350 24350 24350 24300 561
505 20250219 105000 821234600 24350 24350 24350 24350 35
506 20250219 104900 820382350 24350 24350 24400 24350 106
507 20250219 104800 817801200 24350 24350 24350 24350 41
508 20250219 104700 816802850 24350 24350 24350 24350 8
509 20250219 104600 816608050 24350 24350 24400 24350 62
510 20250219 104500 815098300 24350 24350 24350 24350 251
511 20250219 104400 808986450 24350 24350 24350 24350 103
512 20250219 104300 806478400 24350 24400 24400 24350 9
513 20250219 104200 806259200 24350 24350 24350 24350 3
514 20250219 104100 806186150 24350 24350 24350 24350 63
515 20250219 104000 804652100 24350 24450 24450 24350 633
516 20250219 103900 789207000 24400 24400 24400 24400 129
517 20250219 103800 786059400 24450 24400 24450 24400 6
518 20250219 103700 785912850 24400 24400 24450 24400 258
519 20250219 103600 779614400 24400 24350 24450 24350 1018
520 20250219 103500 754771300 24350 24350 24350 24350 466
521 20250219 103400 743424200 24350 24300 24350 24300 14
522 20250219 103300 743083450 24300 24250 24300 24250 131
523 20250219 103200 739900500 24250 24250 24250 24250 4
524 20250219 103100 739803500 24250 24350 24350 24250 8
525 20250219 103000 739609300 24250 24300 24350 24200 1037
526 20250219 102900 714487400 24300 24300 24300 24300 24
527 20250219 102800 713904200 24250 24250 24300 24250 219
528 20250219 102700 708593400 24250 24250 24250 24250 7
529 20250219 102600 708423650 24250 24250 24250 24250 26
530 20250219 102500 707793150 24250 24250 24350 24250 10
531 20250219 102400 707550550 24300 24300 24300 24300 15
532 20250219 102300 707186050 24300 24250 24300 24250 8
533 20250219 102200 706991800 24350 24350 24350 24250 27
534 20250219 102100 706334550 24250 24250 24250 24250 8
535 20250219 102000 706140550 24350 24250 24350 24250 410
536 20250219 101900 696193050 24350 24250 24350 24250 18
537 20250219 101800 695756450 24250 24250 24300 24250 108
538 20250219 101700 693134350 24250 24250 24300 24250 7
539 20250219 101600 692964400 24250 24300 24350 24250 588
540 20250219 101500 678691250 24300 24250 24300 24250 49
541 20250219 101400 677500700 24250 24250 24250 24250 7
542 20250219 101300 677330950 24300 24250 24300 24250 3
543 20250219 101200 677258150 24250 24300 24300 24200 314
544 20250219 101100 669633550 24300 24200 24300 24200 6
545 20250219 101000 669487950 24300 24300 24300 24200 7
546 20250219 100900 669318350 24200 24300 24300 24200 804
547 20250219 100800 649850800 24300 24300 24300 24250 746
548 20250219 100700 631750300 24400 24400 24400 24300 48
549 20250219 100600 630579400 24350 24400 24450 24350 621
550 20250219 100500 615457800 24400 24400 24400 24400 98
551 20250219 100400 613066600 24450 24350 24450 24350 1002
552 20250219 100300 588616550 24400 24400 24400 24350 130
553 20250219 100200 585447900 24350 24350 24350 24350 5
554 20250219 100100 585326150 24400 24400 24400 24400 57
555 20250219 100000 583935350 24400 24350 24400 24350 8
556 20250219 095900 583740400 24400 24350 24400 24350 2
557 20250219 095800 583691650 24350 24350 24350 24350 5
558 20250219 095700 583569900 24350 24350 24350 24350 0
559 20250219 095600 583569900 24350 24350 24350 24350 5
560 20250219 095500 583448150 24350 24350 24350 24350 109
561 20250219 095400 580794000 24400 24400 24400 24400 1
562 20250219 095300 580769600 24400 24400 24400 24400 248
563 20250219 095200 574718400 24400 24400 24400 24400 223
564 20250219 095100 569277200 24400 24400 24400 24350 128
565 20250219 095000 566154250 24400 24400 24400 24400 64
566 20250219 094900 564592650 24400 24400 24400 24400 179
567 20250219 094800 560225050 24400 24400 24400 24400 204
568 20250219 094700 555247450 24450 24400 24450 24350 258
569 20250219 094600 548952350 24400 24500 24550 24400 1557
570 20250219 094500 510833650 24500 24450 24550 24450 903
571 20250219 094400 488705150 24500 24450 24500 24450 368
572 20250219 094300 479706750 24450 24450 24450 24400 51
573 20250219 094200 478461550 24400 24400 24400 24400 92
574 20250219 094100 476216750 24400 24300 24400 24300 339
575 20250219 094000 467962750 24350 24300 24350 24300 12
576 20250219 093900 467671050 24300 24300 24300 24250 1786
577 20250219 093800 424303550 24300 24300 24300 24300 501
578 20250219 093700 412129250 24350 24400 24400 24350 87
579 20250219 093600 410010700 24350 24300 24350 24300 186
580 20250219 093500 405484350 24300 24300 24300 24250 7
581 20250219 093400 405314500 24300 24250 24300 24250 106
582 20250219 093300 402740700 24250 24250 24250 24250 4
583 20250219 093200 402643700 24250 24300 24300 24250 50
584 20250219 093100 401430400 24300 24300 24300 24200 52
585 20250219 093000 400171050 24250 24250 24300 24250 332
586 20250219 092900 392119950 24250 24300 24300 24250 334
587 20250219 092800 384004000 24300 24300 24300 24250 747
588 20250219 092700 365858000 24350 24300 24350 24300 243
589 20250219 092600 359948850 24300 24250 24300 24250 18
590 20250219 092500 359511700 24300 24300 24300 24300 417
591 20250219 092400 349378600 24300 24200 24300 24200 846
592 20250219 092300 328826450 24250 24350 24350 24250 999
593 20250219 092200 304562600 24350 24400 24400 24350 110
594 20250219 092100 301878850 24400 24400 24400 24400 9
595 20250219 092000 301659250 24400 24400 24400 24350 218
596 20250219 091900 296340300 24350 24450 24450 24350 1507
597 20250219 091800 259504700 24400 24400 24450 24350 86
598 20250219 091700 257405100 24350 24400 24400 24350 173
599 20250219 091600 253185300 24400 24350 24400 24350 71
600 20250219 091500 251456000 24300 24300 24350 24300 211
601 20250219 091400 246328200 24300 24350 24350 24300 1051
602 20250219 091300 220776400 24300 24300 24300 24300 48
603 20250219 091200 219610000 24300 24250 24300 24200 660
604 20250219 091100 203590250 24200 24250 24250 24200 629
605 20250219 091000 188357050 24200 24250 24250 24200 16
606 20250219 090900 187969300 24250 24400 24400 24250 903
607 20250219 090800 166017450 24400 24400 24400 24400 268
608 20250219 090700 159478250 24400 24350 24400 24350 64
609 20250219 090600 157919150 24350 24350 24450 24350 442
610 20250219 090500 147152250 24400 24500 24500 24400 647
611 20250219 090400 131349550 24500 24500 24500 24450 374
612 20250219 090300 122193650 24500 24550 24550 24450 747
613 20250219 090200 103902200 24550 24300 24550 24300 2869
614 20250219 090100 33702550 24300 24150 24300 24100 467
615 20250219 090000 22415150 24150 24100 24250 24100 928

1
026960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,234783,99700000,5951749050,2527395000000,0.24
20250214,218040,99700000,5222058000,2387815000000,0.22
20250213,207650,99700000,4734420000,2273160000000,0.21
20250212,201478,99700000,4694437400,2323010000000,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 234783 99700000 5951749050 2527395000000 0.24
3 20250214 218040 99700000 5222058000 2387815000000 0.22
4 20250213 207650 99700000 4734420000 2273160000000 0.21
5 20250212 201478 99700000 4694437400 2323010000000 0.20