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

617
030520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,12884251000,24050,24050,24050,24050,11190
20250219,191400,12884251000,24050,24050,24050,24050,0
20250219,191300,12884251000,24050,24050,24050,24050,0
20250219,191200,12884251000,24050,24050,24050,24050,0
20250219,191100,12884251000,24050,24050,24050,24050,0
20250219,191000,12884251000,24050,24050,24050,24050,0
20250219,190900,12884251000,24050,24050,24050,24050,0
20250219,190800,12884251000,24050,24050,24050,24050,0
20250219,190700,12884251000,24050,24050,24050,24050,0
20250219,190600,12884251000,24050,24050,24050,24050,0
20250219,190500,12884251000,24050,24050,24050,24050,0
20250219,190400,12884251000,24050,24050,24050,24050,0
20250219,190300,12884251000,24050,24050,24050,24050,0
20250219,190200,12884251000,24050,24050,24050,24050,0
20250219,190100,12884251000,24050,24050,24050,24050,0
20250219,190000,12884251000,24050,24050,24050,24050,0
20250219,185900,12884251000,24050,24050,24050,24050,0
20250219,185800,12884251000,24050,24050,24050,24050,0
20250219,185700,12884251000,24050,24050,24050,24050,0
20250219,185600,12884251000,24050,24050,24050,24050,0
20250219,185500,12884251000,24050,24050,24050,24050,0
20250219,185400,12884251000,24050,24050,24050,24050,0
20250219,185300,12884251000,24050,24050,24050,24050,0
20250219,185200,12884251000,24050,24050,24050,24050,0
20250219,185100,12884251000,24050,24050,24050,24050,0
20250219,185000,12884251000,24050,24050,24050,24050,0
20250219,184900,12884251000,24050,24050,24050,24050,0
20250219,184800,12884251000,24050,24050,24050,24050,0
20250219,184700,12884251000,24050,24050,24050,24050,0
20250219,184600,12884251000,24050,24050,24050,24050,0
20250219,184500,12884251000,24050,24050,24050,24050,11190
20250219,184400,12884251000,24050,24050,24050,24050,0
20250219,184300,12884251000,24050,24050,24050,24050,0
20250219,184200,12884251000,24050,24050,24050,24050,0
20250219,184100,12884251000,24050,24050,24050,24050,0
20250219,184000,12884251000,24050,24050,24050,24050,0
20250219,183900,12884251000,24050,24050,24050,24050,0
20250219,183800,12884251000,24050,24050,24050,24050,0
20250219,183700,12884251000,24050,24050,24050,24050,0
20250219,183600,12884251000,24050,24050,24050,24050,0
20250219,183500,12884251000,24050,24050,24050,24050,0
20250219,183400,12884251000,24050,24050,24050,24050,0
20250219,183300,12884251000,24050,24050,24050,24050,0
20250219,183200,12884251000,24050,24050,24050,24050,0
20250219,183100,12884251000,24050,24050,24050,24050,0
20250219,183000,12884251000,24050,24050,24050,24050,0
20250219,182900,12884251000,24050,24050,24050,24050,0
20250219,182800,12884251000,24050,24050,24050,24050,0
20250219,182700,12884251000,24050,24050,24050,24050,0
20250219,182600,12884251000,24050,24050,24050,24050,0
20250219,182500,12884251000,24050,24050,24050,24050,0
20250219,182400,12884251000,24050,24050,24050,24050,0
20250219,182300,12884251000,24050,24050,24050,24050,0
20250219,182200,12884251000,24050,24050,24050,24050,0
20250219,182100,12884251000,24050,24050,24050,24050,0
20250219,182000,12884251000,24050,24050,24050,24050,0
20250219,181900,12884251000,24050,24050,24050,24050,0
20250219,181800,12884251000,24050,24050,24050,24050,0
20250219,181700,12884251000,24050,24050,24050,24050,0
20250219,181600,12884251000,24050,24050,24050,24050,0
20250219,181500,12884251000,24050,24050,24050,24050,11190
20250219,181400,12884251000,24050,24050,24050,24050,0
20250219,181300,12884251000,24050,24050,24050,24050,0
20250219,181200,12884251000,24050,24050,24050,24050,0
20250219,181100,12884251000,24050,24050,24050,24050,0
20250219,181000,12884251000,24050,24050,24050,24050,0
20250219,180900,12884251000,24050,24050,24050,24050,0
20250219,180800,12884251000,24050,24050,24050,24050,0
20250219,180700,12884251000,24050,24050,24050,24050,0
20250219,180600,12884251000,24050,24050,24050,24050,0
20250219,180500,12884251000,24050,24050,24050,24050,0
20250219,180400,12884251000,24050,24050,24050,24050,0
20250219,180300,12884251000,24050,24050,24050,24050,0
20250219,180200,12884251000,24050,24050,24050,24050,0
20250219,180100,12884251000,24050,24050,24050,24050,0
20250219,180000,12884251000,24050,24050,24050,24050,0
20250219,175900,12884251000,24050,24050,24050,24050,0
20250219,175800,12884251000,24050,24050,24050,24050,0
20250219,175700,12884251000,24050,24050,24050,24050,0
20250219,175600,12884251000,24050,24050,24050,24050,0
20250219,175500,12884251000,24050,24050,24050,24050,0
20250219,175400,12884251000,24050,24050,24050,24050,0
20250219,175300,12884251000,24050,24050,24050,24050,0
20250219,175200,12884251000,24050,24050,24050,24050,0
20250219,175100,12884251000,24050,24050,24050,24050,0
20250219,175000,12884251000,24050,24050,24050,24050,0
20250219,174900,12884251000,24050,24050,24050,24050,0
20250219,174800,12884251000,24050,24050,24050,24050,0
20250219,174700,12884251000,24050,24050,24050,24050,0
20250219,174600,12884251000,24050,24050,24050,24050,0
20250219,174500,12884251000,24050,24050,24050,24050,11190
20250219,174400,12884251000,24050,24050,24050,24050,0
20250219,174300,12884251000,24050,24050,24050,24050,0
20250219,174200,12884251000,24050,24050,24050,24050,0
20250219,174100,12884251000,24050,24050,24050,24050,0
20250219,174000,12884251000,24050,24050,24050,24050,0
20250219,173900,12884251000,24050,24050,24050,24050,0
20250219,173800,12884251000,24050,24050,24050,24050,0
20250219,173700,12884251000,24050,24050,24050,24050,0
20250219,173600,12884251000,24050,24050,24050,24050,0
20250219,173500,12884251000,24050,24050,24050,24050,0
20250219,173400,12884251000,24050,24050,24050,24050,0
20250219,173300,12884251000,24050,24050,24050,24050,0
20250219,173200,12884251000,24050,24050,24050,24050,0
20250219,173100,12884251000,24050,24050,24050,24050,0
20250219,173000,12884251000,24050,24050,24050,24050,0
20250219,172900,12884251000,24050,24050,24050,24050,0
20250219,172800,12884251000,24050,24050,24050,24050,0
20250219,172700,12884251000,24050,24050,24050,24050,0
20250219,172600,12884251000,24050,24050,24050,24050,0
20250219,172500,12884251000,24050,24050,24050,24050,0
20250219,172400,12884251000,24050,24050,24050,24050,0
20250219,172300,12884251000,24050,24050,24050,24050,0
20250219,172200,12884251000,24050,24050,24050,24050,0
20250219,172100,12884251000,24050,24050,24050,24050,0
20250219,172000,12884251000,24050,24050,24050,24050,0
20250219,171900,12884251000,24050,24050,24050,24050,0
20250219,171800,12884251000,24050,24050,24050,24050,0
20250219,171700,12884251000,24050,24050,24050,24050,0
20250219,171600,12884251000,24050,24050,24050,24050,0
20250219,171500,12884251000,24050,24050,24050,24050,11190
20250219,171400,12884251000,24050,24050,24050,24050,0
20250219,171300,12884251000,24050,24050,24050,24050,0
20250219,171200,12884251000,24050,24050,24050,24050,0
20250219,171100,12884251000,24050,24050,24050,24050,0
20250219,171000,12884251000,24050,24050,24050,24050,0
20250219,170900,12884251000,24050,24050,24050,24050,0
20250219,170800,12884251000,24050,24050,24050,24050,0
20250219,170700,12884251000,24050,24050,24050,24050,0
20250219,170600,12884251000,24050,24050,24050,24050,0
20250219,170500,12884251000,24050,24050,24050,24050,0
20250219,170400,12884251000,24050,24050,24050,24050,0
20250219,170300,12884251000,24050,24050,24050,24050,0
20250219,170200,12884251000,24050,24050,24050,24050,0
20250219,170100,12884251000,24050,24050,24050,24050,0
20250219,170000,12884251000,24050,24050,24050,24050,0
20250219,165900,12884251000,24050,24050,24050,24050,0
20250219,165800,12884251000,24050,24050,24050,24050,0
20250219,165700,12884251000,24050,24050,24050,24050,0
20250219,165600,12884251000,24050,24050,24050,24050,0
20250219,165500,12884251000,24050,24050,24050,24050,0
20250219,165400,12884251000,24050,24050,24050,24050,0
20250219,165300,12884251000,24050,24050,24050,24050,0
20250219,165200,12884251000,24050,24050,24050,24050,0
20250219,165100,12884251000,24050,24050,24050,24050,0
20250219,165000,12884251000,24050,24050,24050,24050,0
20250219,164900,12884251000,24050,24050,24050,24050,0
20250219,164800,12884251000,24050,24050,24050,24050,0
20250219,164700,12884251000,24050,24050,24050,24050,0
20250219,164600,12884251000,24050,24050,24050,24050,0
20250219,164500,12884251000,24050,24050,24050,24050,11190
20250219,164400,12884251000,24050,24050,24050,24050,0
20250219,164300,12884251000,24050,24050,24050,24050,0
20250219,164200,12884251000,24050,24050,24050,24050,0
20250219,164100,12884251000,24050,24050,24050,24050,0
20250219,164000,12884251000,24050,24050,24050,24050,0
20250219,163900,12884251000,24050,24050,24050,24050,0
20250219,163800,12884251000,24050,24050,24050,24050,0
20250219,163700,12884251000,24050,24050,24050,24050,0
20250219,163600,12884251000,24050,24050,24050,24050,0
20250219,163500,12884251000,24050,24050,24050,24050,0
20250219,163400,12884251000,24050,24050,24050,24050,0
20250219,163300,12884251000,24050,24050,24050,24050,0
20250219,163200,12884251000,24050,24050,24050,24050,0
20250219,163100,12884251000,24050,24050,24050,24050,0
20250219,163000,12884251000,24050,24050,24050,24050,0
20250219,162900,12884251000,24050,24050,24050,24050,0
20250219,162800,12884251000,24050,24050,24050,24050,0
20250219,162700,12884251000,24050,24050,24050,24050,0
20250219,162600,12884251000,24050,24050,24050,24050,0
20250219,162500,12884251000,24050,24050,24050,24050,0
20250219,162400,12884251000,24050,24050,24050,24050,0
20250219,162300,12884251000,24050,24050,24050,24050,0
20250219,162200,12884251000,24050,24050,24050,24050,0
20250219,162100,12884251000,24050,24050,24050,24050,0
20250219,162000,12884251000,24050,24050,24050,24050,0
20250219,161900,12884251000,24050,24050,24050,24050,0
20250219,161800,12884251000,24050,24050,24050,24050,0
20250219,161700,12884251000,24050,24050,24050,24050,0
20250219,161600,12884251000,24050,24050,24050,24050,0
20250219,161500,12884251000,24050,24050,24050,24050,11190
20250219,161400,12884251000,24050,24050,24050,24050,0
20250219,161300,12884251000,24050,24050,24050,24050,0
20250219,161200,12884251000,24050,24050,24050,24050,0
20250219,161100,12884251000,24050,24050,24050,24050,0
20250219,161000,12884251000,24050,24050,24050,24050,0
20250219,160900,12884251000,24050,24050,24050,24050,0
20250219,160800,12884251000,24050,24050,24050,24050,0
20250219,160700,12884251000,24050,24050,24050,24050,0
20250219,160600,12884251000,24050,24050,24050,24050,0
20250219,160500,12884251000,24050,24050,24050,24050,0
20250219,160400,12884251000,24050,24050,24050,24050,0
20250219,160300,12884251000,24050,24050,24050,24050,0
20250219,160200,12884251000,24050,24050,24050,24050,0
20250219,160100,12884251000,24050,24050,24050,24050,0
20250219,160000,12884251000,24050,24050,24050,24050,0
20250219,155900,12884251000,24050,24050,24050,24050,0
20250219,155800,12884251000,24050,24050,24050,24050,0
20250219,155700,12884251000,24050,24050,24050,24050,0
20250219,155600,12884251000,24050,24050,24050,24050,0
20250219,155500,12884251000,24050,24050,24050,24050,0
20250219,155400,12884251000,24050,24050,24050,24050,0
20250219,155300,12884251000,24050,24050,24050,24050,0
20250219,155200,12884251000,24050,24050,24050,24050,0
20250219,155100,12884251000,24050,24050,24050,24050,0
20250219,155000,12884251000,24050,24050,24050,24050,0
20250219,154900,12884251000,24050,24050,24050,24050,0
20250219,154800,12884251000,24050,24050,24050,24050,0
20250219,154700,12884251000,24050,24050,24050,24050,0
20250219,154600,12884251000,24050,24050,24050,24050,0
20250219,154500,12884251000,24050,24050,24050,24050,11190
20250219,154400,12884251000,24050,24050,24050,24050,0
20250219,154300,12884251000,24050,24050,24050,24050,0
20250219,154200,12884251000,24050,24050,24050,24050,0
20250219,154100,12884251000,24050,24050,24050,24050,0
20250219,154000,12884251000,24050,24050,24050,24050,0
20250219,153900,12884251000,24050,24050,24050,24050,0
20250219,153800,12884251000,24050,24050,24050,24050,0
20250219,153700,12884251000,24050,24050,24050,24050,0
20250219,153600,12884251000,24050,24050,24050,24050,0
20250219,153500,12884251000,24050,24050,24050,24050,0
20250219,153400,12884251000,24050,24050,24050,24050,0
20250219,153300,12884251000,24050,24050,24050,24050,0
20250219,153200,12884251000,24050,24050,24050,24050,0
20250219,153100,12884251000,24050,24050,24050,24050,0
20250219,153000,12884251000,24050,24050,24050,24050,11190
20250219,152900,12615131500,24050,24050,24050,24050,0
20250219,152800,12615131500,24050,24050,24050,24050,0
20250219,152700,12615131500,24050,24050,24050,24050,0
20250219,152600,12615131500,24050,24050,24050,24050,0
20250219,152500,12615131500,24050,24050,24050,24050,0
20250219,152400,12615131500,24050,24050,24050,24050,0
20250219,152300,12615131500,24050,24050,24050,24050,0
20250219,152200,12615131500,24050,24050,24050,24050,0
20250219,152100,12615131500,24050,24050,24050,24050,0
20250219,152000,12615131500,24050,24050,24050,24050,0
20250219,151900,12615131500,24050,24050,24050,24000,664
20250219,151800,12599162350,24050,23950,24050,23950,3550
20250219,151700,12513939000,24000,23950,24000,23950,567
20250219,151600,12500355500,24000,23950,24000,23950,1190
20250219,151500,12471827150,24000,24000,24000,23950,550
20250219,151400,12458651950,24000,23950,24000,23950,973
20250219,151300,12435336850,24000,23950,24000,23950,419
20250219,151200,12425297550,23950,23950,24000,23950,937
20250219,151100,12402853600,23950,24000,24000,23950,930
20250219,151000,12380577500,23950,23950,24000,23950,1117
20250219,150900,12353821600,23950,24000,24000,23950,916
20250219,150800,12331880550,23950,23950,24000,23950,689
20250219,150700,12315375950,23950,24000,24000,23950,1363
20250219,150600,12282729000,24000,23950,24000,23950,1024
20250219,150500,12258201750,23950,24000,24000,23950,584
20250219,150400,12244206450,23950,23950,24000,23950,1575
20250219,150300,12206463250,24000,23950,24000,23950,854
20250219,150200,12186000350,23950,23950,24000,23950,676
20250219,150100,12169807600,24000,24000,24000,23950,1425
20250219,150000,12135654550,24000,23950,24000,23950,622
20250219,145900,12120747450,23950,24000,24000,23950,504
20250219,145800,12108673550,23950,23950,24000,23950,911
20250219,145700,12086851200,23950,24000,24000,23950,458
20250219,145600,12075877300,23950,23950,24000,23950,923
20250219,145500,12053740450,23950,24050,24050,23950,3815
20250219,145400,11962148300,24000,24050,24050,24000,462
20250219,145300,11951057800,24000,24050,24050,24000,650
20250219,145200,11935454950,24050,24050,24100,24000,1300
20250219,145100,11904196000,24050,24050,24100,24000,1427
20250219,145000,11869886650,24000,24000,24050,24000,838
20250219,144900,11849752500,24000,24050,24050,24000,224
20250219,144800,11844373900,24050,24000,24050,24000,445
20250219,144700,11833689300,24000,24100,24100,24000,115
20250219,144600,11830924400,24000,24050,24100,24000,860
20250219,144500,11810242550,24050,24050,24050,24000,909
20250219,144400,11788384850,24000,24050,24050,24000,2346
20250219,144300,11731973050,24000,24000,24050,24000,285
20250219,144200,11725126600,24050,24050,24050,24000,245
20250219,144100,11719238800,24000,24000,24050,23950,2033
20250219,144000,11670451800,23950,23900,24000,23850,1668
20250219,143900,11630527200,23950,23900,23950,23900,4900
20250219,143800,11513415150,23950,23900,23950,23900,340
20250219,143700,11505285950,23950,23900,23950,23900,2497
20250219,143600,11445605600,23900,23900,23950,23900,612
20250219,143500,11430966400,23900,23900,23950,23900,348
20250219,143400,11422647000,23900,23900,23950,23900,711
20250219,143300,11405649800,23900,23950,23950,23900,391
20250219,143200,11396302800,23900,23900,23950,23900,174
20250219,143100,11392142450,23900,23950,23950,23850,1800
20250219,143000,11349120300,23900,23850,23950,23850,2337
20250219,142900,11293256950,23850,23900,23900,23850,307
20250219,142800,11285932550,23850,23900,23900,23850,189
20250219,142700,11281422500,23850,23900,23900,23850,226
20250219,142600,11276030300,23900,23900,23950,23850,5109
20250219,142500,11153925400,23900,23950,23950,23900,705
20250219,142400,11137072250,23950,23900,23950,23900,1236
20250219,142300,11107485500,23900,23950,24000,23900,313
20250219,142200,11099999750,23950,24000,24000,23900,1196
20250219,142100,11071356700,23950,23950,24000,23950,1274
20250219,142000,11040796600,23950,23850,24000,23850,2498
20250219,141900,10981043300,23900,23900,23950,23850,5199
20250219,141800,10856784450,23900,23900,23950,23900,2420
20250219,141700,10798932900,23950,24000,24000,23900,4162
20250219,141600,10699262950,24000,24000,24000,23950,405
20250219,141500,10689558050,23950,23950,24000,23950,385
20250219,141400,10680333700,23950,23950,24000,23950,208
20250219,141300,10675350500,23950,23950,24000,23950,702
20250219,141200,10658525600,23950,23950,24000,23950,260
20250219,141100,10652296600,24000,23950,24000,23950,1225
20250219,141000,10622955350,23950,23950,24000,23950,489
20250219,140900,10611229650,24000,23950,24000,23950,271
20250219,140800,10604737200,23950,23950,24000,23950,403
20250219,140700,10595071950,23950,24000,24000,23950,372
20250219,140600,10586153000,23950,24000,24000,23950,1234
20250219,140500,10556586100,23950,24000,24000,23950,1346
20250219,140400,10524290050,23950,24000,24050,23950,1013
20250219,140300,10499976800,24000,24000,24000,23950,1566
20250219,140200,10462400800,24000,24000,24000,23950,186
20250219,140100,10457942100,24000,23950,24000,23950,403
20250219,140000,10448272950,24000,24000,24000,23900,1119
20250219,135900,10421422350,23950,23900,24000,23900,2753
20250219,135800,10355489900,23950,23950,23950,23900,2570
20250219,135700,10294064250,23900,23950,23950,23900,365
20250219,135600,10285333700,23950,23900,23950,23900,354
20250219,135500,10276870800,23950,23900,23950,23900,249
20250219,135400,10270918150,23950,23900,23950,23900,388
20250219,135300,10261642200,23900,23900,23950,23850,6302
20250219,135200,10111134050,23950,23950,23950,23900,4022
20250219,135100,10015000700,23950,23950,24000,23950,4407
20250219,135000,9909449450,23950,23950,24000,23950,278
20250219,134900,9902783250,24000,23950,24000,23950,426
20250219,134800,9892574450,23950,23950,24000,23950,701
20250219,134700,9875782050,23950,23950,24000,23950,3646
20250219,134600,9788457350,23950,24000,24000,23950,1505
20250219,134500,9752397050,24000,23950,24000,23950,828
20250219,134400,9732564000,24000,24000,24050,23950,744
20250219,134300,9714730500,24000,24050,24050,24000,12510
20250219,134200,9414485100,24050,24000,24050,24000,483
20250219,134100,9402882500,24050,24000,24050,24000,227
20250219,134000,9397430200,24000,24000,24050,24000,1966
20250219,133900,9350245600,24000,24000,24050,24000,725
20250219,133800,9332840800,24050,24000,24100,24000,1241
20250219,133700,9302992400,24050,24050,24100,24000,11752
20250219,133600,9020426000,24050,24050,24100,24050,478
20250219,133500,9008921100,24100,24100,24100,24050,511
20250219,133400,8996622850,24100,24100,24100,24050,569
20250219,133300,8982935950,24050,24100,24100,24050,404
20250219,133200,8973219550,24100,24100,24100,24050,275
20250219,133100,8966601050,24100,24100,24150,24100,3216
20250219,133000,8889095200,24100,24100,24150,24100,424
20250219,132900,8878875750,24150,24100,24150,24100,302
20250219,132800,8871595050,24100,24050,24150,24050,1124
20250219,132700,8844506050,24050,24050,24100,24050,473
20250219,132600,8833124450,24050,24100,24100,24050,916
20250219,132500,8811088900,24050,24050,24100,24050,918
20250219,132400,8788997900,24100,24100,24100,24050,780
20250219,132300,8770230400,24050,24100,24100,24050,7165
20250219,132200,8597645800,24100,24100,24150,24100,5701
20250219,132100,8460251500,24100,24150,24150,24100,247
20250219,132000,8454293000,24100,24100,24150,24100,208
20250219,131900,8449279900,24100,24150,24150,24100,312
20250219,131800,8441752550,24100,24150,24150,24100,145
20250219,131700,8438252200,24150,24100,24150,24100,1039
20250219,131600,8413160700,24100,24150,24150,24100,2218
20250219,131500,8359610200,24150,24150,24200,24150,219
20250219,131400,8354321300,24150,24100,24150,24100,441
20250219,131300,8343683250,24100,24150,24150,24100,767
20250219,131200,8325161000,24150,24150,24200,24150,4370
20250219,131100,8219625450,24200,24150,24200,24150,245
20250219,131000,8213705100,24150,24150,24200,24150,112
20250219,130900,8211000200,24150,24150,24200,24150,195
20250219,130800,8206290850,24150,24150,24200,24150,1746
20250219,130700,8164124900,24150,24200,24200,24150,244
20250219,130600,8158227250,24200,24200,24200,24200,485
20250219,130500,8146490250,24200,24200,24200,24200,134
20250219,130400,8143247450,24200,24200,24200,24200,516
20250219,130300,8130760250,24200,24200,24200,24200,183
20250219,130200,8126331650,24200,24200,24200,24200,191
20250219,130100,8121709450,24200,24250,24250,24200,272
20250219,130000,8115126500,24250,24200,24250,24200,133
20250219,125900,8111907850,24200,24200,24200,24200,116
20250219,125800,8109100650,24200,24200,24250,24200,407
20250219,125700,8099251150,24250,24200,24250,24200,664
20250219,125600,8083179450,24200,24200,24250,24200,1742
20250219,125500,8040937900,24200,24150,24200,24150,1695
20250219,125400,7999925950,24150,24150,24150,24150,89
20250219,125300,7997776600,24150,24150,24200,24150,123
20250219,125200,7994806050,24200,24200,24200,24150,250
20250219,125100,7988764150,24200,24150,24200,24150,43
20250219,125000,7987724750,24150,24150,24200,24150,1099
20250219,124900,7961146050,24150,24150,24150,24150,968
20250219,124800,7937768850,24150,24150,24200,24150,361
20250219,124700,7929050200,24150,24150,24200,24150,346
20250219,124600,7920694200,24150,24150,24150,24150,172
20250219,124500,7916540400,24150,24150,24150,24150,333
20250219,124400,7908498450,24150,24150,24150,24150,383
20250219,124300,7899249000,24150,24150,24200,24150,1087
20250219,124200,7872997900,24150,24150,24200,24150,1055
20250219,124100,7847504550,24150,24150,24200,24150,429
20250219,124000,7837140250,24150,24200,24200,24150,209
20250219,123900,7832090350,24200,24150,24200,24150,180
20250219,123800,7827743200,24200,24150,24200,24150,115
20250219,123700,7824965650,24150,24150,24200,24150,140
20250219,123600,7821584150,24200,24200,24200,24150,649
20250219,123500,7805888900,24200,24200,24200,24150,1350
20250219,123400,7773279600,24200,24150,24200,24150,233
20250219,123300,7767647550,24150,24150,24150,24150,239
20250219,123200,7761875700,24200,24150,24200,24150,176
20250219,123100,7757622700,24150,24200,24200,24150,179
20250219,123000,7753296450,24150,24150,24200,24150,150
20250219,122900,7749673600,24200,24150,24200,24150,149
20250219,122800,7746074400,24150,24150,24200,24150,3197
20250219,122700,7668865550,24200,24150,24200,24150,201
20250219,122600,7664009050,24150,24150,24150,24150,135
20250219,122500,7660748800,24150,24150,24150,24150,112
20250219,122400,7658044000,24150,24150,24150,24150,137
20250219,122300,7654735450,24200,24150,24200,24150,138
20250219,122200,7651401200,24150,24150,24200,24150,132
20250219,122100,7648212900,24150,24200,24200,24150,57
20250219,122000,7646835350,24150,24150,24200,24150,185
20250219,121900,7642364050,24200,24150,24200,24150,234
20250219,121800,7636707750,24150,24150,24150,24150,232
20250219,121700,7631104950,24150,24200,24200,24150,140
20250219,121600,7627723600,24200,24150,24200,24150,257
20250219,121500,7621514550,24150,24200,24200,24150,254
20250219,121400,7615376650,24200,24200,24200,24150,18
20250219,121300,7614941550,24200,24200,24200,24150,363
20250219,121200,7606163000,24200,24150,24200,24150,114
20250219,121100,7603409850,24150,24200,24250,24150,1672
20250219,121000,7562971000,24200,24200,24250,24200,172
20250219,120900,7558808550,24200,24250,24250,24200,209
20250219,120800,7553747750,24200,24200,24200,24200,130
20250219,120700,7550601750,24200,24200,24250,24200,426
20250219,120600,7540292400,24200,24250,24250,24200,436
20250219,120500,7529725400,24250,24250,24300,24250,353
20250219,120400,7521165050,24250,24200,24250,24200,141
20250219,120300,7517752750,24200,24250,24250,24200,901
20250219,120200,7495919450,24200,24250,24250,24200,138
20250219,120100,7492579100,24250,24200,24250,24200,683
20250219,120000,7476018750,24200,24150,24200,24150,1224
20250219,115900,7446404050,24150,24150,24150,24150,244
20250219,115800,7440511450,24150,24150,24150,24150,123
20250219,115700,7437541000,24150,24200,24200,24150,309
20250219,115600,7430069100,24200,24150,24200,24150,276
20250219,115500,7423399500,24150,24150,24200,24150,195
20250219,115400,7418690000,24150,24150,24150,24150,113
20250219,115300,7415961050,24150,24150,24200,24150,564
20250219,115200,7402340150,24200,24150,24200,24150,345
20250219,115100,7394006950,24150,24150,24200,24150,449
20250219,115000,7383146600,24150,24200,24200,24150,326
20250219,114900,7375263400,24200,24200,24250,24150,1004
20250219,114800,7350971550,24200,24200,24250,24200,695
20250219,114700,7334127550,24250,24200,24250,24200,27
20250219,114600,7333474050,24200,24200,24200,24200,816
20250219,114500,7313726850,24150,24150,24200,24150,637
20250219,114400,7298320800,24200,24150,24200,24150,430
20250219,114300,7287934800,24150,24200,24200,24150,314
20250219,114200,7280351300,24150,24150,24200,24150,282
20250219,114100,7273540350,24200,24200,24200,24150,625
20250219,114000,7258421200,24200,24150,24200,24150,190
20250219,113900,7253832350,24200,24150,24200,24150,571
20250219,113800,7240042350,24150,24150,24150,24150,185
20250219,113700,7235574600,24150,24150,24200,24150,278
20250219,113600,7228853000,24150,24150,24200,24150,248
20250219,113500,7222863550,24150,24150,24150,24150,115
20250219,113400,7220086300,24150,24150,24150,24100,288
20250219,113300,7213131800,24150,24150,24200,24100,265
20250219,113200,7206731850,24150,24150,24200,24100,1426
20250219,113100,7172294300,24100,24100,24150,24100,234
20250219,113000,7166653800,24100,24100,24150,24050,3338
20250219,112900,7086207250,24100,24100,24150,24100,331
20250219,112800,7078227050,24100,24100,24150,24100,436
20250219,112700,7067709000,24100,24100,24150,24100,4348
20250219,112600,6962912650,24150,24100,24150,24100,208
20250219,112500,6957898400,24100,24100,24150,24100,953
20250219,112400,6934921450,24150,24150,24200,24100,412
20250219,112300,6924975850,24150,24150,24200,24150,960
20250219,112200,6901790400,24150,24150,24150,24100,592
20250219,112100,6887506850,24100,24200,24200,24100,558
20250219,112000,6874037100,24150,24150,24150,24100,477
20250219,111900,6862530350,24100,24100,24150,24100,535
20250219,111800,6849622450,24150,24150,24200,24100,402
20250219,111700,6839914100,24100,24100,24150,24100,1146
20250219,111600,6812253000,24100,24100,24150,24100,339
20250219,111500,6804080000,24150,24150,24150,24100,509
20250219,111400,6791795050,24150,24150,24200,24100,739
20250219,111300,6773954950,24150,24150,24150,24150,1323
20250219,111200,6742004500,24150,24150,24150,24150,269
20250219,111100,6735508150,24150,24150,24200,24150,466
20250219,111000,6724254200,24150,24150,24150,24150,606
20250219,110900,6709619300,24150,24200,24200,24150,473
20250219,110800,6698186250,24150,24150,24200,24150,760
20250219,110700,6679831150,24150,24200,24200,24150,536
20250219,110600,6666884550,24150,24150,24200,24150,407
20250219,110500,6657055250,24150,24150,24200,24150,3424
20250219,110400,6574364400,24150,24150,24200,24150,652
20250219,110300,6558611000,24150,24150,24200,24150,390
20250219,110200,6549192400,24150,24200,24200,24150,877
20250219,110100,6528005200,24200,24200,24200,24150,995
20250219,110000,6503935250,24200,24150,24200,24150,372
20250219,105900,6494944700,24200,24200,24200,24150,473
20250219,105800,6483509450,24200,24150,24200,24150,385
20250219,105700,6474205050,24150,24150,24150,24150,522
20250219,105600,6461598750,24150,24150,24200,24150,555
20250219,105500,6448192950,24200,24150,24200,24150,578
20250219,105400,6434211300,24150,24200,24200,24150,634
20250219,105300,6418884650,24150,24200,24200,24150,549
20250219,105200,6405620650,24200,24100,24200,24100,835
20250219,105100,6385465000,24150,24150,24150,24100,1724
20250219,105000,6343909950,24150,24150,24150,24150,2097
20250219,104900,6293267400,24150,24150,24150,24150,350
20250219,104800,6284814900,24150,24150,24200,24150,243
20250219,104700,6278945300,24200,24200,24200,24150,1280
20250219,104600,6247982600,24200,24100,24200,24100,1515
20250219,104500,6211438250,24100,24150,24150,24100,706
20250219,104400,6194403800,24100,24150,24150,24100,339
20250219,104300,6186224700,24150,24100,24200,24100,2845
20250219,104200,6117538600,24100,24100,24150,24050,2138
20250219,104100,6066012150,24100,24100,24150,24100,1165
20250219,104000,6037935300,24100,24100,24150,24050,777
20250219,103900,6019201750,24100,24050,24100,24050,1299
20250219,103800,5987903700,24050,24100,24100,24050,1259
20250219,103700,5957598600,24050,24100,24100,24050,1647
20250219,103600,5917955050,24100,24100,24150,24100,4482
20250219,103500,5809938250,24100,24100,24150,24100,1635
20250219,103400,5770533350,24100,24100,24150,24100,2358
20250219,103300,5713685300,24100,24150,24200,24100,2042
20250219,103200,5664376900,24150,24150,24150,24100,2122
20250219,103100,5613182800,24150,24100,24150,24100,807
20250219,103000,5593711150,24150,24150,24200,24100,7279
20250219,102900,5417924750,24150,24150,24200,24150,1253
20250219,102800,5387662250,24150,24150,24250,24150,3109
20250219,102700,5312547500,24150,24250,24250,24150,7697
20250219,102600,5126275200,24200,24250,24250,24200,1093
20250219,102500,5099812200,24250,24200,24250,24200,903
20250219,102400,5077947200,24200,24200,24250,24200,2367
20250219,102300,5020561750,24250,24300,24350,24200,7979
20250219,102200,4827021500,24300,24300,24300,24250,3066
20250219,102100,4752565600,24250,24250,24300,24250,1926
20250219,102000,4705841200,24250,24300,24300,24250,490
20250219,101900,4693952450,24250,24300,24300,24250,1342
20250219,101800,4661407950,24300,24300,24300,24250,579
20250219,101700,4647342400,24300,24300,24350,24250,6099
20250219,101600,4499142100,24350,24350,24400,24300,7381
20250219,101500,4319419900,24400,24400,24400,24350,440
20250219,101400,4308703450,24400,24400,24400,24350,3350
20250219,101300,4227105500,24350,24400,24400,24350,1870
20250219,101200,4181536800,24450,24400,24450,24400,1379
20250219,101100,4147878650,24400,24450,24450,24400,734
20250219,101000,4129963850,24400,24400,24450,24400,200
20250219,100900,4125083700,24400,24400,24450,24400,431
20250219,100800,4114563700,24400,24400,24450,24400,2790
20250219,100700,4046451450,24400,24400,24450,24400,1553
20250219,100600,4008556950,24400,24450,24450,24400,302
20250219,100500,4001187150,24400,24450,24500,24400,978
20250219,100400,3977273700,24500,24450,24500,24450,398
20250219,100300,3967542450,24450,24500,24500,24450,366
20250219,100200,3958593200,24500,24450,24500,24400,646
20250219,100100,3942802500,24450,24400,24500,24400,1439
20250219,100000,3907620700,24400,24350,24400,24350,1967
20250219,095900,3859647050,24350,24300,24350,24300,733
20250219,095800,3841812600,24350,24350,24400,24300,805
20250219,095700,3822215550,24350,24350,24350,24350,1953
20250219,095600,3774660000,24350,24350,24400,24350,589
20250219,095500,3760317800,24350,24350,24400,24350,680
20250219,095400,3743758600,24400,24350,24450,24350,1747
20250219,095300,3701196650,24350,24400,24400,24350,380
20250219,095200,3691925250,24400,24400,24400,24350,3914
20250219,095100,3596577700,24400,24400,24400,24350,576
20250219,095000,3582531000,24350,24400,24400,24350,1546
20250219,094900,3544810150,24400,24450,24450,24350,300
20250219,094800,3537490350,24400,24450,24450,24400,415
20250219,094700,3527362050,24400,24400,24450,24350,1286
20250219,094600,3495985050,24400,24350,24400,24350,1070
20250219,094500,3469901350,24350,24350,24400,24300,3228
20250219,094400,3391299450,24400,24300,24400,24300,782
20250219,094300,3372251850,24300,24350,24350,24300,1619
20250219,094200,3332877900,24350,24400,24400,24300,2926
20250219,094100,3261542600,24400,24350,24400,24350,375
20250219,094000,3252407000,24350,24350,24350,24350,439
20250219,093900,3241717350,24350,24350,24350,24300,1775
20250219,093800,3198518650,24300,24350,24350,24300,401
20250219,093700,3188765700,24350,24400,24400,24300,1643
20250219,093600,3148755400,24400,24300,24400,24300,5314
20250219,093500,3019257150,24300,24300,24350,24300,875
20250219,093400,2997994400,24300,24350,24350,24300,3141
20250219,093300,2921665050,24300,24350,24350,24300,376
20250219,093200,2912520950,24350,24350,24350,24300,1174
20250219,093100,2883984750,24300,24350,24400,24300,1608
20250219,093000,2844840600,24350,24400,24400,24350,1521
20250219,092900,2807788000,24400,24350,24400,24350,1283
20250219,092800,2776525000,24400,24400,24400,24350,1058
20250219,092700,2750721750,24350,24300,24400,24300,3422
20250219,092600,2667526500,24300,24350,24350,24300,1495
20250219,092500,2631152250,24400,24350,24400,24350,3394
20250219,092400,2548485800,24350,24400,24450,24350,5307
20250219,092300,2419168200,24400,24500,24500,24400,1354
20250219,092200,2386128550,24450,24500,24500,24450,2426
20250219,092100,2326800700,24450,24400,24450,24400,1913
20250219,092000,2280042600,24400,24400,24450,24400,1631
20250219,091900,2240242650,24450,24400,24450,24400,3011
20250219,091800,2166773850,24450,24500,24500,24450,2058
20250219,091700,2116420350,24450,24450,24500,24400,606
20250219,091600,2101603400,24450,24450,24450,24400,2320
20250219,091500,2044973350,24400,24450,24450,24400,8646
20250219,091400,1834007950,24400,24450,24450,24400,1672
20250219,091300,1793149850,24450,24450,24500,24400,3336
20250219,091200,1711588400,24450,24500,24550,24450,2787
20250219,091100,1643388500,24550,24600,24650,24450,6104
20250219,091000,1493690350,24600,24650,24700,24550,4317
20250219,090900,1387451450,24650,24650,24700,24600,4610
20250219,090800,1273775400,24650,24500,24700,24500,5046
20250219,090700,1149742100,24500,24550,24550,24450,1919
20250219,090600,1102747600,24450,24500,24550,24450,4396
20250219,090500,995032350,24500,24550,24600,24500,7284
20250219,090400,816257750,24500,24550,24550,24500,2270
20250219,090300,760601800,24550,24600,24650,24550,2989
20250219,090200,687177650,24550,24550,24650,24550,3247
20250219,090100,607277950,24550,24700,24700,24550,11133
20250219,090000,333140600,24700,24750,24800,24650,13473
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 12884251000 24050 24050 24050 24050 11190
3 20250219 191400 12884251000 24050 24050 24050 24050 0
4 20250219 191300 12884251000 24050 24050 24050 24050 0
5 20250219 191200 12884251000 24050 24050 24050 24050 0
6 20250219 191100 12884251000 24050 24050 24050 24050 0
7 20250219 191000 12884251000 24050 24050 24050 24050 0
8 20250219 190900 12884251000 24050 24050 24050 24050 0
9 20250219 190800 12884251000 24050 24050 24050 24050 0
10 20250219 190700 12884251000 24050 24050 24050 24050 0
11 20250219 190600 12884251000 24050 24050 24050 24050 0
12 20250219 190500 12884251000 24050 24050 24050 24050 0
13 20250219 190400 12884251000 24050 24050 24050 24050 0
14 20250219 190300 12884251000 24050 24050 24050 24050 0
15 20250219 190200 12884251000 24050 24050 24050 24050 0
16 20250219 190100 12884251000 24050 24050 24050 24050 0
17 20250219 190000 12884251000 24050 24050 24050 24050 0
18 20250219 185900 12884251000 24050 24050 24050 24050 0
19 20250219 185800 12884251000 24050 24050 24050 24050 0
20 20250219 185700 12884251000 24050 24050 24050 24050 0
21 20250219 185600 12884251000 24050 24050 24050 24050 0
22 20250219 185500 12884251000 24050 24050 24050 24050 0
23 20250219 185400 12884251000 24050 24050 24050 24050 0
24 20250219 185300 12884251000 24050 24050 24050 24050 0
25 20250219 185200 12884251000 24050 24050 24050 24050 0
26 20250219 185100 12884251000 24050 24050 24050 24050 0
27 20250219 185000 12884251000 24050 24050 24050 24050 0
28 20250219 184900 12884251000 24050 24050 24050 24050 0
29 20250219 184800 12884251000 24050 24050 24050 24050 0
30 20250219 184700 12884251000 24050 24050 24050 24050 0
31 20250219 184600 12884251000 24050 24050 24050 24050 0
32 20250219 184500 12884251000 24050 24050 24050 24050 11190
33 20250219 184400 12884251000 24050 24050 24050 24050 0
34 20250219 184300 12884251000 24050 24050 24050 24050 0
35 20250219 184200 12884251000 24050 24050 24050 24050 0
36 20250219 184100 12884251000 24050 24050 24050 24050 0
37 20250219 184000 12884251000 24050 24050 24050 24050 0
38 20250219 183900 12884251000 24050 24050 24050 24050 0
39 20250219 183800 12884251000 24050 24050 24050 24050 0
40 20250219 183700 12884251000 24050 24050 24050 24050 0
41 20250219 183600 12884251000 24050 24050 24050 24050 0
42 20250219 183500 12884251000 24050 24050 24050 24050 0
43 20250219 183400 12884251000 24050 24050 24050 24050 0
44 20250219 183300 12884251000 24050 24050 24050 24050 0
45 20250219 183200 12884251000 24050 24050 24050 24050 0
46 20250219 183100 12884251000 24050 24050 24050 24050 0
47 20250219 183000 12884251000 24050 24050 24050 24050 0
48 20250219 182900 12884251000 24050 24050 24050 24050 0
49 20250219 182800 12884251000 24050 24050 24050 24050 0
50 20250219 182700 12884251000 24050 24050 24050 24050 0
51 20250219 182600 12884251000 24050 24050 24050 24050 0
52 20250219 182500 12884251000 24050 24050 24050 24050 0
53 20250219 182400 12884251000 24050 24050 24050 24050 0
54 20250219 182300 12884251000 24050 24050 24050 24050 0
55 20250219 182200 12884251000 24050 24050 24050 24050 0
56 20250219 182100 12884251000 24050 24050 24050 24050 0
57 20250219 182000 12884251000 24050 24050 24050 24050 0
58 20250219 181900 12884251000 24050 24050 24050 24050 0
59 20250219 181800 12884251000 24050 24050 24050 24050 0
60 20250219 181700 12884251000 24050 24050 24050 24050 0
61 20250219 181600 12884251000 24050 24050 24050 24050 0
62 20250219 181500 12884251000 24050 24050 24050 24050 11190
63 20250219 181400 12884251000 24050 24050 24050 24050 0
64 20250219 181300 12884251000 24050 24050 24050 24050 0
65 20250219 181200 12884251000 24050 24050 24050 24050 0
66 20250219 181100 12884251000 24050 24050 24050 24050 0
67 20250219 181000 12884251000 24050 24050 24050 24050 0
68 20250219 180900 12884251000 24050 24050 24050 24050 0
69 20250219 180800 12884251000 24050 24050 24050 24050 0
70 20250219 180700 12884251000 24050 24050 24050 24050 0
71 20250219 180600 12884251000 24050 24050 24050 24050 0
72 20250219 180500 12884251000 24050 24050 24050 24050 0
73 20250219 180400 12884251000 24050 24050 24050 24050 0
74 20250219 180300 12884251000 24050 24050 24050 24050 0
75 20250219 180200 12884251000 24050 24050 24050 24050 0
76 20250219 180100 12884251000 24050 24050 24050 24050 0
77 20250219 180000 12884251000 24050 24050 24050 24050 0
78 20250219 175900 12884251000 24050 24050 24050 24050 0
79 20250219 175800 12884251000 24050 24050 24050 24050 0
80 20250219 175700 12884251000 24050 24050 24050 24050 0
81 20250219 175600 12884251000 24050 24050 24050 24050 0
82 20250219 175500 12884251000 24050 24050 24050 24050 0
83 20250219 175400 12884251000 24050 24050 24050 24050 0
84 20250219 175300 12884251000 24050 24050 24050 24050 0
85 20250219 175200 12884251000 24050 24050 24050 24050 0
86 20250219 175100 12884251000 24050 24050 24050 24050 0
87 20250219 175000 12884251000 24050 24050 24050 24050 0
88 20250219 174900 12884251000 24050 24050 24050 24050 0
89 20250219 174800 12884251000 24050 24050 24050 24050 0
90 20250219 174700 12884251000 24050 24050 24050 24050 0
91 20250219 174600 12884251000 24050 24050 24050 24050 0
92 20250219 174500 12884251000 24050 24050 24050 24050 11190
93 20250219 174400 12884251000 24050 24050 24050 24050 0
94 20250219 174300 12884251000 24050 24050 24050 24050 0
95 20250219 174200 12884251000 24050 24050 24050 24050 0
96 20250219 174100 12884251000 24050 24050 24050 24050 0
97 20250219 174000 12884251000 24050 24050 24050 24050 0
98 20250219 173900 12884251000 24050 24050 24050 24050 0
99 20250219 173800 12884251000 24050 24050 24050 24050 0
100 20250219 173700 12884251000 24050 24050 24050 24050 0
101 20250219 173600 12884251000 24050 24050 24050 24050 0
102 20250219 173500 12884251000 24050 24050 24050 24050 0
103 20250219 173400 12884251000 24050 24050 24050 24050 0
104 20250219 173300 12884251000 24050 24050 24050 24050 0
105 20250219 173200 12884251000 24050 24050 24050 24050 0
106 20250219 173100 12884251000 24050 24050 24050 24050 0
107 20250219 173000 12884251000 24050 24050 24050 24050 0
108 20250219 172900 12884251000 24050 24050 24050 24050 0
109 20250219 172800 12884251000 24050 24050 24050 24050 0
110 20250219 172700 12884251000 24050 24050 24050 24050 0
111 20250219 172600 12884251000 24050 24050 24050 24050 0
112 20250219 172500 12884251000 24050 24050 24050 24050 0
113 20250219 172400 12884251000 24050 24050 24050 24050 0
114 20250219 172300 12884251000 24050 24050 24050 24050 0
115 20250219 172200 12884251000 24050 24050 24050 24050 0
116 20250219 172100 12884251000 24050 24050 24050 24050 0
117 20250219 172000 12884251000 24050 24050 24050 24050 0
118 20250219 171900 12884251000 24050 24050 24050 24050 0
119 20250219 171800 12884251000 24050 24050 24050 24050 0
120 20250219 171700 12884251000 24050 24050 24050 24050 0
121 20250219 171600 12884251000 24050 24050 24050 24050 0
122 20250219 171500 12884251000 24050 24050 24050 24050 11190
123 20250219 171400 12884251000 24050 24050 24050 24050 0
124 20250219 171300 12884251000 24050 24050 24050 24050 0
125 20250219 171200 12884251000 24050 24050 24050 24050 0
126 20250219 171100 12884251000 24050 24050 24050 24050 0
127 20250219 171000 12884251000 24050 24050 24050 24050 0
128 20250219 170900 12884251000 24050 24050 24050 24050 0
129 20250219 170800 12884251000 24050 24050 24050 24050 0
130 20250219 170700 12884251000 24050 24050 24050 24050 0
131 20250219 170600 12884251000 24050 24050 24050 24050 0
132 20250219 170500 12884251000 24050 24050 24050 24050 0
133 20250219 170400 12884251000 24050 24050 24050 24050 0
134 20250219 170300 12884251000 24050 24050 24050 24050 0
135 20250219 170200 12884251000 24050 24050 24050 24050 0
136 20250219 170100 12884251000 24050 24050 24050 24050 0
137 20250219 170000 12884251000 24050 24050 24050 24050 0
138 20250219 165900 12884251000 24050 24050 24050 24050 0
139 20250219 165800 12884251000 24050 24050 24050 24050 0
140 20250219 165700 12884251000 24050 24050 24050 24050 0
141 20250219 165600 12884251000 24050 24050 24050 24050 0
142 20250219 165500 12884251000 24050 24050 24050 24050 0
143 20250219 165400 12884251000 24050 24050 24050 24050 0
144 20250219 165300 12884251000 24050 24050 24050 24050 0
145 20250219 165200 12884251000 24050 24050 24050 24050 0
146 20250219 165100 12884251000 24050 24050 24050 24050 0
147 20250219 165000 12884251000 24050 24050 24050 24050 0
148 20250219 164900 12884251000 24050 24050 24050 24050 0
149 20250219 164800 12884251000 24050 24050 24050 24050 0
150 20250219 164700 12884251000 24050 24050 24050 24050 0
151 20250219 164600 12884251000 24050 24050 24050 24050 0
152 20250219 164500 12884251000 24050 24050 24050 24050 11190
153 20250219 164400 12884251000 24050 24050 24050 24050 0
154 20250219 164300 12884251000 24050 24050 24050 24050 0
155 20250219 164200 12884251000 24050 24050 24050 24050 0
156 20250219 164100 12884251000 24050 24050 24050 24050 0
157 20250219 164000 12884251000 24050 24050 24050 24050 0
158 20250219 163900 12884251000 24050 24050 24050 24050 0
159 20250219 163800 12884251000 24050 24050 24050 24050 0
160 20250219 163700 12884251000 24050 24050 24050 24050 0
161 20250219 163600 12884251000 24050 24050 24050 24050 0
162 20250219 163500 12884251000 24050 24050 24050 24050 0
163 20250219 163400 12884251000 24050 24050 24050 24050 0
164 20250219 163300 12884251000 24050 24050 24050 24050 0
165 20250219 163200 12884251000 24050 24050 24050 24050 0
166 20250219 163100 12884251000 24050 24050 24050 24050 0
167 20250219 163000 12884251000 24050 24050 24050 24050 0
168 20250219 162900 12884251000 24050 24050 24050 24050 0
169 20250219 162800 12884251000 24050 24050 24050 24050 0
170 20250219 162700 12884251000 24050 24050 24050 24050 0
171 20250219 162600 12884251000 24050 24050 24050 24050 0
172 20250219 162500 12884251000 24050 24050 24050 24050 0
173 20250219 162400 12884251000 24050 24050 24050 24050 0
174 20250219 162300 12884251000 24050 24050 24050 24050 0
175 20250219 162200 12884251000 24050 24050 24050 24050 0
176 20250219 162100 12884251000 24050 24050 24050 24050 0
177 20250219 162000 12884251000 24050 24050 24050 24050 0
178 20250219 161900 12884251000 24050 24050 24050 24050 0
179 20250219 161800 12884251000 24050 24050 24050 24050 0
180 20250219 161700 12884251000 24050 24050 24050 24050 0
181 20250219 161600 12884251000 24050 24050 24050 24050 0
182 20250219 161500 12884251000 24050 24050 24050 24050 11190
183 20250219 161400 12884251000 24050 24050 24050 24050 0
184 20250219 161300 12884251000 24050 24050 24050 24050 0
185 20250219 161200 12884251000 24050 24050 24050 24050 0
186 20250219 161100 12884251000 24050 24050 24050 24050 0
187 20250219 161000 12884251000 24050 24050 24050 24050 0
188 20250219 160900 12884251000 24050 24050 24050 24050 0
189 20250219 160800 12884251000 24050 24050 24050 24050 0
190 20250219 160700 12884251000 24050 24050 24050 24050 0
191 20250219 160600 12884251000 24050 24050 24050 24050 0
192 20250219 160500 12884251000 24050 24050 24050 24050 0
193 20250219 160400 12884251000 24050 24050 24050 24050 0
194 20250219 160300 12884251000 24050 24050 24050 24050 0
195 20250219 160200 12884251000 24050 24050 24050 24050 0
196 20250219 160100 12884251000 24050 24050 24050 24050 0
197 20250219 160000 12884251000 24050 24050 24050 24050 0
198 20250219 155900 12884251000 24050 24050 24050 24050 0
199 20250219 155800 12884251000 24050 24050 24050 24050 0
200 20250219 155700 12884251000 24050 24050 24050 24050 0
201 20250219 155600 12884251000 24050 24050 24050 24050 0
202 20250219 155500 12884251000 24050 24050 24050 24050 0
203 20250219 155400 12884251000 24050 24050 24050 24050 0
204 20250219 155300 12884251000 24050 24050 24050 24050 0
205 20250219 155200 12884251000 24050 24050 24050 24050 0
206 20250219 155100 12884251000 24050 24050 24050 24050 0
207 20250219 155000 12884251000 24050 24050 24050 24050 0
208 20250219 154900 12884251000 24050 24050 24050 24050 0
209 20250219 154800 12884251000 24050 24050 24050 24050 0
210 20250219 154700 12884251000 24050 24050 24050 24050 0
211 20250219 154600 12884251000 24050 24050 24050 24050 0
212 20250219 154500 12884251000 24050 24050 24050 24050 11190
213 20250219 154400 12884251000 24050 24050 24050 24050 0
214 20250219 154300 12884251000 24050 24050 24050 24050 0
215 20250219 154200 12884251000 24050 24050 24050 24050 0
216 20250219 154100 12884251000 24050 24050 24050 24050 0
217 20250219 154000 12884251000 24050 24050 24050 24050 0
218 20250219 153900 12884251000 24050 24050 24050 24050 0
219 20250219 153800 12884251000 24050 24050 24050 24050 0
220 20250219 153700 12884251000 24050 24050 24050 24050 0
221 20250219 153600 12884251000 24050 24050 24050 24050 0
222 20250219 153500 12884251000 24050 24050 24050 24050 0
223 20250219 153400 12884251000 24050 24050 24050 24050 0
224 20250219 153300 12884251000 24050 24050 24050 24050 0
225 20250219 153200 12884251000 24050 24050 24050 24050 0
226 20250219 153100 12884251000 24050 24050 24050 24050 0
227 20250219 153000 12884251000 24050 24050 24050 24050 11190
228 20250219 152900 12615131500 24050 24050 24050 24050 0
229 20250219 152800 12615131500 24050 24050 24050 24050 0
230 20250219 152700 12615131500 24050 24050 24050 24050 0
231 20250219 152600 12615131500 24050 24050 24050 24050 0
232 20250219 152500 12615131500 24050 24050 24050 24050 0
233 20250219 152400 12615131500 24050 24050 24050 24050 0
234 20250219 152300 12615131500 24050 24050 24050 24050 0
235 20250219 152200 12615131500 24050 24050 24050 24050 0
236 20250219 152100 12615131500 24050 24050 24050 24050 0
237 20250219 152000 12615131500 24050 24050 24050 24050 0
238 20250219 151900 12615131500 24050 24050 24050 24000 664
239 20250219 151800 12599162350 24050 23950 24050 23950 3550
240 20250219 151700 12513939000 24000 23950 24000 23950 567
241 20250219 151600 12500355500 24000 23950 24000 23950 1190
242 20250219 151500 12471827150 24000 24000 24000 23950 550
243 20250219 151400 12458651950 24000 23950 24000 23950 973
244 20250219 151300 12435336850 24000 23950 24000 23950 419
245 20250219 151200 12425297550 23950 23950 24000 23950 937
246 20250219 151100 12402853600 23950 24000 24000 23950 930
247 20250219 151000 12380577500 23950 23950 24000 23950 1117
248 20250219 150900 12353821600 23950 24000 24000 23950 916
249 20250219 150800 12331880550 23950 23950 24000 23950 689
250 20250219 150700 12315375950 23950 24000 24000 23950 1363
251 20250219 150600 12282729000 24000 23950 24000 23950 1024
252 20250219 150500 12258201750 23950 24000 24000 23950 584
253 20250219 150400 12244206450 23950 23950 24000 23950 1575
254 20250219 150300 12206463250 24000 23950 24000 23950 854
255 20250219 150200 12186000350 23950 23950 24000 23950 676
256 20250219 150100 12169807600 24000 24000 24000 23950 1425
257 20250219 150000 12135654550 24000 23950 24000 23950 622
258 20250219 145900 12120747450 23950 24000 24000 23950 504
259 20250219 145800 12108673550 23950 23950 24000 23950 911
260 20250219 145700 12086851200 23950 24000 24000 23950 458
261 20250219 145600 12075877300 23950 23950 24000 23950 923
262 20250219 145500 12053740450 23950 24050 24050 23950 3815
263 20250219 145400 11962148300 24000 24050 24050 24000 462
264 20250219 145300 11951057800 24000 24050 24050 24000 650
265 20250219 145200 11935454950 24050 24050 24100 24000 1300
266 20250219 145100 11904196000 24050 24050 24100 24000 1427
267 20250219 145000 11869886650 24000 24000 24050 24000 838
268 20250219 144900 11849752500 24000 24050 24050 24000 224
269 20250219 144800 11844373900 24050 24000 24050 24000 445
270 20250219 144700 11833689300 24000 24100 24100 24000 115
271 20250219 144600 11830924400 24000 24050 24100 24000 860
272 20250219 144500 11810242550 24050 24050 24050 24000 909
273 20250219 144400 11788384850 24000 24050 24050 24000 2346
274 20250219 144300 11731973050 24000 24000 24050 24000 285
275 20250219 144200 11725126600 24050 24050 24050 24000 245
276 20250219 144100 11719238800 24000 24000 24050 23950 2033
277 20250219 144000 11670451800 23950 23900 24000 23850 1668
278 20250219 143900 11630527200 23950 23900 23950 23900 4900
279 20250219 143800 11513415150 23950 23900 23950 23900 340
280 20250219 143700 11505285950 23950 23900 23950 23900 2497
281 20250219 143600 11445605600 23900 23900 23950 23900 612
282 20250219 143500 11430966400 23900 23900 23950 23900 348
283 20250219 143400 11422647000 23900 23900 23950 23900 711
284 20250219 143300 11405649800 23900 23950 23950 23900 391
285 20250219 143200 11396302800 23900 23900 23950 23900 174
286 20250219 143100 11392142450 23900 23950 23950 23850 1800
287 20250219 143000 11349120300 23900 23850 23950 23850 2337
288 20250219 142900 11293256950 23850 23900 23900 23850 307
289 20250219 142800 11285932550 23850 23900 23900 23850 189
290 20250219 142700 11281422500 23850 23900 23900 23850 226
291 20250219 142600 11276030300 23900 23900 23950 23850 5109
292 20250219 142500 11153925400 23900 23950 23950 23900 705
293 20250219 142400 11137072250 23950 23900 23950 23900 1236
294 20250219 142300 11107485500 23900 23950 24000 23900 313
295 20250219 142200 11099999750 23950 24000 24000 23900 1196
296 20250219 142100 11071356700 23950 23950 24000 23950 1274
297 20250219 142000 11040796600 23950 23850 24000 23850 2498
298 20250219 141900 10981043300 23900 23900 23950 23850 5199
299 20250219 141800 10856784450 23900 23900 23950 23900 2420
300 20250219 141700 10798932900 23950 24000 24000 23900 4162
301 20250219 141600 10699262950 24000 24000 24000 23950 405
302 20250219 141500 10689558050 23950 23950 24000 23950 385
303 20250219 141400 10680333700 23950 23950 24000 23950 208
304 20250219 141300 10675350500 23950 23950 24000 23950 702
305 20250219 141200 10658525600 23950 23950 24000 23950 260
306 20250219 141100 10652296600 24000 23950 24000 23950 1225
307 20250219 141000 10622955350 23950 23950 24000 23950 489
308 20250219 140900 10611229650 24000 23950 24000 23950 271
309 20250219 140800 10604737200 23950 23950 24000 23950 403
310 20250219 140700 10595071950 23950 24000 24000 23950 372
311 20250219 140600 10586153000 23950 24000 24000 23950 1234
312 20250219 140500 10556586100 23950 24000 24000 23950 1346
313 20250219 140400 10524290050 23950 24000 24050 23950 1013
314 20250219 140300 10499976800 24000 24000 24000 23950 1566
315 20250219 140200 10462400800 24000 24000 24000 23950 186
316 20250219 140100 10457942100 24000 23950 24000 23950 403
317 20250219 140000 10448272950 24000 24000 24000 23900 1119
318 20250219 135900 10421422350 23950 23900 24000 23900 2753
319 20250219 135800 10355489900 23950 23950 23950 23900 2570
320 20250219 135700 10294064250 23900 23950 23950 23900 365
321 20250219 135600 10285333700 23950 23900 23950 23900 354
322 20250219 135500 10276870800 23950 23900 23950 23900 249
323 20250219 135400 10270918150 23950 23900 23950 23900 388
324 20250219 135300 10261642200 23900 23900 23950 23850 6302
325 20250219 135200 10111134050 23950 23950 23950 23900 4022
326 20250219 135100 10015000700 23950 23950 24000 23950 4407
327 20250219 135000 9909449450 23950 23950 24000 23950 278
328 20250219 134900 9902783250 24000 23950 24000 23950 426
329 20250219 134800 9892574450 23950 23950 24000 23950 701
330 20250219 134700 9875782050 23950 23950 24000 23950 3646
331 20250219 134600 9788457350 23950 24000 24000 23950 1505
332 20250219 134500 9752397050 24000 23950 24000 23950 828
333 20250219 134400 9732564000 24000 24000 24050 23950 744
334 20250219 134300 9714730500 24000 24050 24050 24000 12510
335 20250219 134200 9414485100 24050 24000 24050 24000 483
336 20250219 134100 9402882500 24050 24000 24050 24000 227
337 20250219 134000 9397430200 24000 24000 24050 24000 1966
338 20250219 133900 9350245600 24000 24000 24050 24000 725
339 20250219 133800 9332840800 24050 24000 24100 24000 1241
340 20250219 133700 9302992400 24050 24050 24100 24000 11752
341 20250219 133600 9020426000 24050 24050 24100 24050 478
342 20250219 133500 9008921100 24100 24100 24100 24050 511
343 20250219 133400 8996622850 24100 24100 24100 24050 569
344 20250219 133300 8982935950 24050 24100 24100 24050 404
345 20250219 133200 8973219550 24100 24100 24100 24050 275
346 20250219 133100 8966601050 24100 24100 24150 24100 3216
347 20250219 133000 8889095200 24100 24100 24150 24100 424
348 20250219 132900 8878875750 24150 24100 24150 24100 302
349 20250219 132800 8871595050 24100 24050 24150 24050 1124
350 20250219 132700 8844506050 24050 24050 24100 24050 473
351 20250219 132600 8833124450 24050 24100 24100 24050 916
352 20250219 132500 8811088900 24050 24050 24100 24050 918
353 20250219 132400 8788997900 24100 24100 24100 24050 780
354 20250219 132300 8770230400 24050 24100 24100 24050 7165
355 20250219 132200 8597645800 24100 24100 24150 24100 5701
356 20250219 132100 8460251500 24100 24150 24150 24100 247
357 20250219 132000 8454293000 24100 24100 24150 24100 208
358 20250219 131900 8449279900 24100 24150 24150 24100 312
359 20250219 131800 8441752550 24100 24150 24150 24100 145
360 20250219 131700 8438252200 24150 24100 24150 24100 1039
361 20250219 131600 8413160700 24100 24150 24150 24100 2218
362 20250219 131500 8359610200 24150 24150 24200 24150 219
363 20250219 131400 8354321300 24150 24100 24150 24100 441
364 20250219 131300 8343683250 24100 24150 24150 24100 767
365 20250219 131200 8325161000 24150 24150 24200 24150 4370
366 20250219 131100 8219625450 24200 24150 24200 24150 245
367 20250219 131000 8213705100 24150 24150 24200 24150 112
368 20250219 130900 8211000200 24150 24150 24200 24150 195
369 20250219 130800 8206290850 24150 24150 24200 24150 1746
370 20250219 130700 8164124900 24150 24200 24200 24150 244
371 20250219 130600 8158227250 24200 24200 24200 24200 485
372 20250219 130500 8146490250 24200 24200 24200 24200 134
373 20250219 130400 8143247450 24200 24200 24200 24200 516
374 20250219 130300 8130760250 24200 24200 24200 24200 183
375 20250219 130200 8126331650 24200 24200 24200 24200 191
376 20250219 130100 8121709450 24200 24250 24250 24200 272
377 20250219 130000 8115126500 24250 24200 24250 24200 133
378 20250219 125900 8111907850 24200 24200 24200 24200 116
379 20250219 125800 8109100650 24200 24200 24250 24200 407
380 20250219 125700 8099251150 24250 24200 24250 24200 664
381 20250219 125600 8083179450 24200 24200 24250 24200 1742
382 20250219 125500 8040937900 24200 24150 24200 24150 1695
383 20250219 125400 7999925950 24150 24150 24150 24150 89
384 20250219 125300 7997776600 24150 24150 24200 24150 123
385 20250219 125200 7994806050 24200 24200 24200 24150 250
386 20250219 125100 7988764150 24200 24150 24200 24150 43
387 20250219 125000 7987724750 24150 24150 24200 24150 1099
388 20250219 124900 7961146050 24150 24150 24150 24150 968
389 20250219 124800 7937768850 24150 24150 24200 24150 361
390 20250219 124700 7929050200 24150 24150 24200 24150 346
391 20250219 124600 7920694200 24150 24150 24150 24150 172
392 20250219 124500 7916540400 24150 24150 24150 24150 333
393 20250219 124400 7908498450 24150 24150 24150 24150 383
394 20250219 124300 7899249000 24150 24150 24200 24150 1087
395 20250219 124200 7872997900 24150 24150 24200 24150 1055
396 20250219 124100 7847504550 24150 24150 24200 24150 429
397 20250219 124000 7837140250 24150 24200 24200 24150 209
398 20250219 123900 7832090350 24200 24150 24200 24150 180
399 20250219 123800 7827743200 24200 24150 24200 24150 115
400 20250219 123700 7824965650 24150 24150 24200 24150 140
401 20250219 123600 7821584150 24200 24200 24200 24150 649
402 20250219 123500 7805888900 24200 24200 24200 24150 1350
403 20250219 123400 7773279600 24200 24150 24200 24150 233
404 20250219 123300 7767647550 24150 24150 24150 24150 239
405 20250219 123200 7761875700 24200 24150 24200 24150 176
406 20250219 123100 7757622700 24150 24200 24200 24150 179
407 20250219 123000 7753296450 24150 24150 24200 24150 150
408 20250219 122900 7749673600 24200 24150 24200 24150 149
409 20250219 122800 7746074400 24150 24150 24200 24150 3197
410 20250219 122700 7668865550 24200 24150 24200 24150 201
411 20250219 122600 7664009050 24150 24150 24150 24150 135
412 20250219 122500 7660748800 24150 24150 24150 24150 112
413 20250219 122400 7658044000 24150 24150 24150 24150 137
414 20250219 122300 7654735450 24200 24150 24200 24150 138
415 20250219 122200 7651401200 24150 24150 24200 24150 132
416 20250219 122100 7648212900 24150 24200 24200 24150 57
417 20250219 122000 7646835350 24150 24150 24200 24150 185
418 20250219 121900 7642364050 24200 24150 24200 24150 234
419 20250219 121800 7636707750 24150 24150 24150 24150 232
420 20250219 121700 7631104950 24150 24200 24200 24150 140
421 20250219 121600 7627723600 24200 24150 24200 24150 257
422 20250219 121500 7621514550 24150 24200 24200 24150 254
423 20250219 121400 7615376650 24200 24200 24200 24150 18
424 20250219 121300 7614941550 24200 24200 24200 24150 363
425 20250219 121200 7606163000 24200 24150 24200 24150 114
426 20250219 121100 7603409850 24150 24200 24250 24150 1672
427 20250219 121000 7562971000 24200 24200 24250 24200 172
428 20250219 120900 7558808550 24200 24250 24250 24200 209
429 20250219 120800 7553747750 24200 24200 24200 24200 130
430 20250219 120700 7550601750 24200 24200 24250 24200 426
431 20250219 120600 7540292400 24200 24250 24250 24200 436
432 20250219 120500 7529725400 24250 24250 24300 24250 353
433 20250219 120400 7521165050 24250 24200 24250 24200 141
434 20250219 120300 7517752750 24200 24250 24250 24200 901
435 20250219 120200 7495919450 24200 24250 24250 24200 138
436 20250219 120100 7492579100 24250 24200 24250 24200 683
437 20250219 120000 7476018750 24200 24150 24200 24150 1224
438 20250219 115900 7446404050 24150 24150 24150 24150 244
439 20250219 115800 7440511450 24150 24150 24150 24150 123
440 20250219 115700 7437541000 24150 24200 24200 24150 309
441 20250219 115600 7430069100 24200 24150 24200 24150 276
442 20250219 115500 7423399500 24150 24150 24200 24150 195
443 20250219 115400 7418690000 24150 24150 24150 24150 113
444 20250219 115300 7415961050 24150 24150 24200 24150 564
445 20250219 115200 7402340150 24200 24150 24200 24150 345
446 20250219 115100 7394006950 24150 24150 24200 24150 449
447 20250219 115000 7383146600 24150 24200 24200 24150 326
448 20250219 114900 7375263400 24200 24200 24250 24150 1004
449 20250219 114800 7350971550 24200 24200 24250 24200 695
450 20250219 114700 7334127550 24250 24200 24250 24200 27
451 20250219 114600 7333474050 24200 24200 24200 24200 816
452 20250219 114500 7313726850 24150 24150 24200 24150 637
453 20250219 114400 7298320800 24200 24150 24200 24150 430
454 20250219 114300 7287934800 24150 24200 24200 24150 314
455 20250219 114200 7280351300 24150 24150 24200 24150 282
456 20250219 114100 7273540350 24200 24200 24200 24150 625
457 20250219 114000 7258421200 24200 24150 24200 24150 190
458 20250219 113900 7253832350 24200 24150 24200 24150 571
459 20250219 113800 7240042350 24150 24150 24150 24150 185
460 20250219 113700 7235574600 24150 24150 24200 24150 278
461 20250219 113600 7228853000 24150 24150 24200 24150 248
462 20250219 113500 7222863550 24150 24150 24150 24150 115
463 20250219 113400 7220086300 24150 24150 24150 24100 288
464 20250219 113300 7213131800 24150 24150 24200 24100 265
465 20250219 113200 7206731850 24150 24150 24200 24100 1426
466 20250219 113100 7172294300 24100 24100 24150 24100 234
467 20250219 113000 7166653800 24100 24100 24150 24050 3338
468 20250219 112900 7086207250 24100 24100 24150 24100 331
469 20250219 112800 7078227050 24100 24100 24150 24100 436
470 20250219 112700 7067709000 24100 24100 24150 24100 4348
471 20250219 112600 6962912650 24150 24100 24150 24100 208
472 20250219 112500 6957898400 24100 24100 24150 24100 953
473 20250219 112400 6934921450 24150 24150 24200 24100 412
474 20250219 112300 6924975850 24150 24150 24200 24150 960
475 20250219 112200 6901790400 24150 24150 24150 24100 592
476 20250219 112100 6887506850 24100 24200 24200 24100 558
477 20250219 112000 6874037100 24150 24150 24150 24100 477
478 20250219 111900 6862530350 24100 24100 24150 24100 535
479 20250219 111800 6849622450 24150 24150 24200 24100 402
480 20250219 111700 6839914100 24100 24100 24150 24100 1146
481 20250219 111600 6812253000 24100 24100 24150 24100 339
482 20250219 111500 6804080000 24150 24150 24150 24100 509
483 20250219 111400 6791795050 24150 24150 24200 24100 739
484 20250219 111300 6773954950 24150 24150 24150 24150 1323
485 20250219 111200 6742004500 24150 24150 24150 24150 269
486 20250219 111100 6735508150 24150 24150 24200 24150 466
487 20250219 111000 6724254200 24150 24150 24150 24150 606
488 20250219 110900 6709619300 24150 24200 24200 24150 473
489 20250219 110800 6698186250 24150 24150 24200 24150 760
490 20250219 110700 6679831150 24150 24200 24200 24150 536
491 20250219 110600 6666884550 24150 24150 24200 24150 407
492 20250219 110500 6657055250 24150 24150 24200 24150 3424
493 20250219 110400 6574364400 24150 24150 24200 24150 652
494 20250219 110300 6558611000 24150 24150 24200 24150 390
495 20250219 110200 6549192400 24150 24200 24200 24150 877
496 20250219 110100 6528005200 24200 24200 24200 24150 995
497 20250219 110000 6503935250 24200 24150 24200 24150 372
498 20250219 105900 6494944700 24200 24200 24200 24150 473
499 20250219 105800 6483509450 24200 24150 24200 24150 385
500 20250219 105700 6474205050 24150 24150 24150 24150 522
501 20250219 105600 6461598750 24150 24150 24200 24150 555
502 20250219 105500 6448192950 24200 24150 24200 24150 578
503 20250219 105400 6434211300 24150 24200 24200 24150 634
504 20250219 105300 6418884650 24150 24200 24200 24150 549
505 20250219 105200 6405620650 24200 24100 24200 24100 835
506 20250219 105100 6385465000 24150 24150 24150 24100 1724
507 20250219 105000 6343909950 24150 24150 24150 24150 2097
508 20250219 104900 6293267400 24150 24150 24150 24150 350
509 20250219 104800 6284814900 24150 24150 24200 24150 243
510 20250219 104700 6278945300 24200 24200 24200 24150 1280
511 20250219 104600 6247982600 24200 24100 24200 24100 1515
512 20250219 104500 6211438250 24100 24150 24150 24100 706
513 20250219 104400 6194403800 24100 24150 24150 24100 339
514 20250219 104300 6186224700 24150 24100 24200 24100 2845
515 20250219 104200 6117538600 24100 24100 24150 24050 2138
516 20250219 104100 6066012150 24100 24100 24150 24100 1165
517 20250219 104000 6037935300 24100 24100 24150 24050 777
518 20250219 103900 6019201750 24100 24050 24100 24050 1299
519 20250219 103800 5987903700 24050 24100 24100 24050 1259
520 20250219 103700 5957598600 24050 24100 24100 24050 1647
521 20250219 103600 5917955050 24100 24100 24150 24100 4482
522 20250219 103500 5809938250 24100 24100 24150 24100 1635
523 20250219 103400 5770533350 24100 24100 24150 24100 2358
524 20250219 103300 5713685300 24100 24150 24200 24100 2042
525 20250219 103200 5664376900 24150 24150 24150 24100 2122
526 20250219 103100 5613182800 24150 24100 24150 24100 807
527 20250219 103000 5593711150 24150 24150 24200 24100 7279
528 20250219 102900 5417924750 24150 24150 24200 24150 1253
529 20250219 102800 5387662250 24150 24150 24250 24150 3109
530 20250219 102700 5312547500 24150 24250 24250 24150 7697
531 20250219 102600 5126275200 24200 24250 24250 24200 1093
532 20250219 102500 5099812200 24250 24200 24250 24200 903
533 20250219 102400 5077947200 24200 24200 24250 24200 2367
534 20250219 102300 5020561750 24250 24300 24350 24200 7979
535 20250219 102200 4827021500 24300 24300 24300 24250 3066
536 20250219 102100 4752565600 24250 24250 24300 24250 1926
537 20250219 102000 4705841200 24250 24300 24300 24250 490
538 20250219 101900 4693952450 24250 24300 24300 24250 1342
539 20250219 101800 4661407950 24300 24300 24300 24250 579
540 20250219 101700 4647342400 24300 24300 24350 24250 6099
541 20250219 101600 4499142100 24350 24350 24400 24300 7381
542 20250219 101500 4319419900 24400 24400 24400 24350 440
543 20250219 101400 4308703450 24400 24400 24400 24350 3350
544 20250219 101300 4227105500 24350 24400 24400 24350 1870
545 20250219 101200 4181536800 24450 24400 24450 24400 1379
546 20250219 101100 4147878650 24400 24450 24450 24400 734
547 20250219 101000 4129963850 24400 24400 24450 24400 200
548 20250219 100900 4125083700 24400 24400 24450 24400 431
549 20250219 100800 4114563700 24400 24400 24450 24400 2790
550 20250219 100700 4046451450 24400 24400 24450 24400 1553
551 20250219 100600 4008556950 24400 24450 24450 24400 302
552 20250219 100500 4001187150 24400 24450 24500 24400 978
553 20250219 100400 3977273700 24500 24450 24500 24450 398
554 20250219 100300 3967542450 24450 24500 24500 24450 366
555 20250219 100200 3958593200 24500 24450 24500 24400 646
556 20250219 100100 3942802500 24450 24400 24500 24400 1439
557 20250219 100000 3907620700 24400 24350 24400 24350 1967
558 20250219 095900 3859647050 24350 24300 24350 24300 733
559 20250219 095800 3841812600 24350 24350 24400 24300 805
560 20250219 095700 3822215550 24350 24350 24350 24350 1953
561 20250219 095600 3774660000 24350 24350 24400 24350 589
562 20250219 095500 3760317800 24350 24350 24400 24350 680
563 20250219 095400 3743758600 24400 24350 24450 24350 1747
564 20250219 095300 3701196650 24350 24400 24400 24350 380
565 20250219 095200 3691925250 24400 24400 24400 24350 3914
566 20250219 095100 3596577700 24400 24400 24400 24350 576
567 20250219 095000 3582531000 24350 24400 24400 24350 1546
568 20250219 094900 3544810150 24400 24450 24450 24350 300
569 20250219 094800 3537490350 24400 24450 24450 24400 415
570 20250219 094700 3527362050 24400 24400 24450 24350 1286
571 20250219 094600 3495985050 24400 24350 24400 24350 1070
572 20250219 094500 3469901350 24350 24350 24400 24300 3228
573 20250219 094400 3391299450 24400 24300 24400 24300 782
574 20250219 094300 3372251850 24300 24350 24350 24300 1619
575 20250219 094200 3332877900 24350 24400 24400 24300 2926
576 20250219 094100 3261542600 24400 24350 24400 24350 375
577 20250219 094000 3252407000 24350 24350 24350 24350 439
578 20250219 093900 3241717350 24350 24350 24350 24300 1775
579 20250219 093800 3198518650 24300 24350 24350 24300 401
580 20250219 093700 3188765700 24350 24400 24400 24300 1643
581 20250219 093600 3148755400 24400 24300 24400 24300 5314
582 20250219 093500 3019257150 24300 24300 24350 24300 875
583 20250219 093400 2997994400 24300 24350 24350 24300 3141
584 20250219 093300 2921665050 24300 24350 24350 24300 376
585 20250219 093200 2912520950 24350 24350 24350 24300 1174
586 20250219 093100 2883984750 24300 24350 24400 24300 1608
587 20250219 093000 2844840600 24350 24400 24400 24350 1521
588 20250219 092900 2807788000 24400 24350 24400 24350 1283
589 20250219 092800 2776525000 24400 24400 24400 24350 1058
590 20250219 092700 2750721750 24350 24300 24400 24300 3422
591 20250219 092600 2667526500 24300 24350 24350 24300 1495
592 20250219 092500 2631152250 24400 24350 24400 24350 3394
593 20250219 092400 2548485800 24350 24400 24450 24350 5307
594 20250219 092300 2419168200 24400 24500 24500 24400 1354
595 20250219 092200 2386128550 24450 24500 24500 24450 2426
596 20250219 092100 2326800700 24450 24400 24450 24400 1913
597 20250219 092000 2280042600 24400 24400 24450 24400 1631
598 20250219 091900 2240242650 24450 24400 24450 24400 3011
599 20250219 091800 2166773850 24450 24500 24500 24450 2058
600 20250219 091700 2116420350 24450 24450 24500 24400 606
601 20250219 091600 2101603400 24450 24450 24450 24400 2320
602 20250219 091500 2044973350 24400 24450 24450 24400 8646
603 20250219 091400 1834007950 24400 24450 24450 24400 1672
604 20250219 091300 1793149850 24450 24450 24500 24400 3336
605 20250219 091200 1711588400 24450 24500 24550 24450 2787
606 20250219 091100 1643388500 24550 24600 24650 24450 6104
607 20250219 091000 1493690350 24600 24650 24700 24550 4317
608 20250219 090900 1387451450 24650 24650 24700 24600 4610
609 20250219 090800 1273775400 24650 24500 24700 24500 5046
610 20250219 090700 1149742100 24500 24550 24550 24450 1919
611 20250219 090600 1102747600 24450 24500 24550 24450 4396
612 20250219 090500 995032350 24500 24550 24600 24500 7284
613 20250219 090400 816257750 24500 24550 24550 24500 2270
614 20250219 090300 760601800 24550 24600 24650 24550 2989
615 20250219 090200 687177650 24550 24550 24650 24550 3247
616 20250219 090100 607277950 24550 24700 24700 24550 11133
617 20250219 090000 333140600 24700 24750 24800 24650 13473

1
030520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,113653,24179744,2784498500,592403728000,0.47
20250214,162305,24179744,3781706500,563388035200,0.67
20250213,188730,24179744,4491774000,575477907200,0.78
20250212,161765,24179744,3938977750,588776766400,0.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 113653 24179744 2784498500 592403728000 0.47
3 20250214 162305 24179744 3781706500 563388035200 0.67
4 20250213 188730 24179744 4491774000 575477907200 0.78
5 20250212 161765 24179744 3938977750 588776766400 0.67