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

622
034590/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192000,31405900,24300,24300,24300,24300,46
20250219,191900,31405900,24300,24300,24300,24300,0
20250219,191800,31405900,24300,24300,24300,24300,0
20250219,191700,31405900,24300,24300,24300,24300,0
20250219,191600,31405900,24300,24300,24300,24300,0
20250219,191500,31405900,24300,24300,24300,24300,0
20250219,191400,31405900,24300,24300,24300,24300,0
20250219,191300,31405900,24300,24300,24300,24300,0
20250219,191200,31405900,24300,24300,24300,24300,0
20250219,191100,31405900,24300,24300,24300,24300,0
20250219,191000,31405900,24300,24300,24300,24300,0
20250219,190900,31405900,24300,24300,24300,24300,0
20250219,190800,31405900,24300,24300,24300,24300,0
20250219,190700,31405900,24300,24300,24300,24300,0
20250219,190600,31405900,24300,24300,24300,24300,0
20250219,190500,31405900,24300,24300,24300,24300,0
20250219,190400,31405900,24300,24300,24300,24300,0
20250219,190300,31405900,24300,24300,24300,24300,0
20250219,190200,31405900,24300,24300,24300,24300,0
20250219,190100,31405900,24300,24300,24300,24300,0
20250219,190000,31405900,24300,24300,24300,24300,0
20250219,185900,31405900,24300,24300,24300,24300,0
20250219,185800,31405900,24300,24300,24300,24300,0
20250219,185700,31405900,24300,24300,24300,24300,0
20250219,185600,31405900,24300,24300,24300,24300,0
20250219,185500,31405900,24300,24300,24300,24300,0
20250219,185400,31405900,24300,24300,24300,24300,0
20250219,185300,31405900,24300,24300,24300,24300,0
20250219,185200,31405900,24300,24300,24300,24300,0
20250219,185100,31405900,24300,24300,24300,24300,0
20250219,185000,31405900,24300,24300,24300,24300,46
20250219,184900,31405900,24300,24300,24300,24300,0
20250219,184800,31405900,24300,24300,24300,24300,0
20250219,184700,31405900,24300,24300,24300,24300,0
20250219,184600,31405900,24300,24300,24300,24300,0
20250219,184500,31405900,24300,24300,24300,24300,0
20250219,184400,31405900,24300,24300,24300,24300,0
20250219,184300,31405900,24300,24300,24300,24300,0
20250219,184200,31405900,24300,24300,24300,24300,0
20250219,184100,31405900,24300,24300,24300,24300,0
20250219,184000,31405900,24300,24300,24300,24300,0
20250219,183900,31405900,24300,24300,24300,24300,0
20250219,183800,31405900,24300,24300,24300,24300,0
20250219,183700,31405900,24300,24300,24300,24300,0
20250219,183600,31405900,24300,24300,24300,24300,0
20250219,183500,31405900,24300,24300,24300,24300,0
20250219,183400,31405900,24300,24300,24300,24300,0
20250219,183300,31405900,24300,24300,24300,24300,0
20250219,183200,31405900,24300,24300,24300,24300,0
20250219,183100,31405900,24300,24300,24300,24300,0
20250219,183000,31405900,24300,24300,24300,24300,0
20250219,182900,31405900,24300,24300,24300,24300,0
20250219,182800,31405900,24300,24300,24300,24300,0
20250219,182700,31405900,24300,24300,24300,24300,0
20250219,182600,31405900,24300,24300,24300,24300,0
20250219,182500,31405900,24300,24300,24300,24300,0
20250219,182400,31405900,24300,24300,24300,24300,0
20250219,182300,31405900,24300,24300,24300,24300,0
20250219,182200,31405900,24300,24300,24300,24300,0
20250219,182100,31405900,24300,24300,24300,24300,0
20250219,182000,31405900,24300,24300,24300,24300,46
20250219,181900,31405900,24300,24300,24300,24300,0
20250219,181800,31405900,24300,24300,24300,24300,0
20250219,181700,31405900,24300,24300,24300,24300,0
20250219,181600,31405900,24300,24300,24300,24300,0
20250219,181500,31405900,24300,24300,24300,24300,0
20250219,181400,31405900,24300,24300,24300,24300,0
20250219,181300,31405900,24300,24300,24300,24300,0
20250219,181200,31405900,24300,24300,24300,24300,0
20250219,181100,31405900,24300,24300,24300,24300,0
20250219,181000,31405900,24300,24300,24300,24300,0
20250219,180900,31405900,24300,24300,24300,24300,0
20250219,180800,31405900,24300,24300,24300,24300,0
20250219,180700,31405900,24300,24300,24300,24300,0
20250219,180600,31405900,24300,24300,24300,24300,0
20250219,180500,31405900,24300,24300,24300,24300,0
20250219,180400,31405900,24300,24300,24300,24300,0
20250219,180300,31405900,24300,24300,24300,24300,0
20250219,180200,31405900,24300,24300,24300,24300,0
20250219,180100,31405900,24300,24300,24300,24300,0
20250219,180000,31405900,24300,24300,24300,24300,0
20250219,175900,31405900,24300,24300,24300,24300,0
20250219,175800,31405900,24300,24300,24300,24300,0
20250219,175700,31405900,24300,24300,24300,24300,0
20250219,175600,31405900,24300,24300,24300,24300,0
20250219,175500,31405900,24300,24300,24300,24300,0
20250219,175400,31405900,24300,24300,24300,24300,0
20250219,175300,31405900,24300,24300,24300,24300,0
20250219,175200,31405900,24300,24300,24300,24300,0
20250219,175100,31405900,24300,24300,24300,24300,0
20250219,175000,31405900,24300,24300,24300,24300,46
20250219,174900,31405900,24300,24300,24300,24300,0
20250219,174800,31405900,24300,24300,24300,24300,0
20250219,174700,31405900,24300,24300,24300,24300,0
20250219,174600,31405900,24300,24300,24300,24300,0
20250219,174500,31405900,24300,24300,24300,24300,0
20250219,174400,31405900,24300,24300,24300,24300,0
20250219,174300,31405900,24300,24300,24300,24300,0
20250219,174200,31405900,24300,24300,24300,24300,0
20250219,174100,31405900,24300,24300,24300,24300,0
20250219,174000,31405900,24300,24300,24300,24300,0
20250219,173900,31405900,24300,24300,24300,24300,0
20250219,173800,31405900,24300,24300,24300,24300,0
20250219,173700,31405900,24300,24300,24300,24300,0
20250219,173600,31405900,24300,24300,24300,24300,0
20250219,173500,31405900,24300,24300,24300,24300,0
20250219,173400,31405900,24300,24300,24300,24300,0
20250219,173300,31405900,24300,24300,24300,24300,0
20250219,173200,31405900,24300,24300,24300,24300,0
20250219,173100,31405900,24300,24300,24300,24300,0
20250219,173000,31405900,24300,24300,24300,24300,0
20250219,172900,31405900,24300,24300,24300,24300,0
20250219,172800,31405900,24300,24300,24300,24300,0
20250219,172700,31405900,24300,24300,24300,24300,0
20250219,172600,31405900,24300,24300,24300,24300,0
20250219,172500,31405900,24300,24300,24300,24300,0
20250219,172400,31405900,24300,24300,24300,24300,0
20250219,172300,31405900,24300,24300,24300,24300,0
20250219,172200,31405900,24300,24300,24300,24300,0
20250219,172100,31405900,24300,24300,24300,24300,0
20250219,172000,31405900,24300,24300,24300,24300,46
20250219,171900,31405900,24300,24300,24300,24300,0
20250219,171800,31405900,24300,24300,24300,24300,0
20250219,171700,31405900,24300,24300,24300,24300,0
20250219,171600,31405900,24300,24300,24300,24300,0
20250219,171500,31405900,24300,24300,24300,24300,0
20250219,171400,31405900,24300,24300,24300,24300,0
20250219,171300,31405900,24300,24300,24300,24300,0
20250219,171200,31405900,24300,24300,24300,24300,0
20250219,171100,31405900,24300,24300,24300,24300,0
20250219,171000,31405900,24300,24300,24300,24300,0
20250219,170900,31405900,24300,24300,24300,24300,0
20250219,170800,31405900,24300,24300,24300,24300,0
20250219,170700,31405900,24300,24300,24300,24300,0
20250219,170600,31405900,24300,24300,24300,24300,0
20250219,170500,31405900,24300,24300,24300,24300,0
20250219,170400,31405900,24300,24300,24300,24300,0
20250219,170300,31405900,24300,24300,24300,24300,0
20250219,170200,31405900,24300,24300,24300,24300,0
20250219,170100,31405900,24300,24300,24300,24300,0
20250219,170000,31405900,24300,24300,24300,24300,0
20250219,165900,31405900,24300,24300,24300,24300,0
20250219,165800,31405900,24300,24300,24300,24300,0
20250219,165700,31405900,24300,24300,24300,24300,0
20250219,165600,31405900,24300,24300,24300,24300,0
20250219,165500,31405900,24300,24300,24300,24300,0
20250219,165400,31405900,24300,24300,24300,24300,0
20250219,165300,31405900,24300,24300,24300,24300,0
20250219,165200,31405900,24300,24300,24300,24300,0
20250219,165100,31405900,24300,24300,24300,24300,0
20250219,165000,31405900,24300,24300,24300,24300,46
20250219,164900,31405900,24300,24300,24300,24300,0
20250219,164800,31405900,24300,24300,24300,24300,0
20250219,164700,31405900,24300,24300,24300,24300,0
20250219,164600,31405900,24300,24300,24300,24300,0
20250219,164500,31405900,24300,24300,24300,24300,0
20250219,164400,31405900,24300,24300,24300,24300,0
20250219,164300,31405900,24300,24300,24300,24300,0
20250219,164200,31405900,24300,24300,24300,24300,0
20250219,164100,31405900,24300,24300,24300,24300,0
20250219,164000,31405900,24300,24300,24300,24300,0
20250219,163900,31405900,24300,24300,24300,24300,0
20250219,163800,31405900,24300,24300,24300,24300,0
20250219,163700,31405900,24300,24300,24300,24300,0
20250219,163600,31405900,24300,24300,24300,24300,0
20250219,163500,31405900,24300,24300,24300,24300,0
20250219,163400,31405900,24300,24300,24300,24300,0
20250219,163300,31405900,24300,24300,24300,24300,0
20250219,163200,31405900,24300,24300,24300,24300,0
20250219,163100,31405900,24300,24300,24300,24300,0
20250219,163000,31405900,24300,24300,24300,24300,0
20250219,162900,31405900,24300,24300,24300,24300,0
20250219,162800,31405900,24300,24300,24300,24300,0
20250219,162700,31405900,24300,24300,24300,24300,0
20250219,162600,31405900,24300,24300,24300,24300,0
20250219,162500,31405900,24300,24300,24300,24300,0
20250219,162400,31405900,24300,24300,24300,24300,0
20250219,162300,31405900,24300,24300,24300,24300,0
20250219,162200,31405900,24300,24300,24300,24300,0
20250219,162100,31405900,24300,24300,24300,24300,0
20250219,162000,31405900,24300,24300,24300,24300,46
20250219,161900,31405900,24300,24300,24300,24300,0
20250219,161800,31405900,24300,24300,24300,24300,0
20250219,161700,31405900,24300,24300,24300,24300,0
20250219,161600,31405900,24300,24300,24300,24300,0
20250219,161500,31405900,24300,24300,24300,24300,0
20250219,161400,31405900,24300,24300,24300,24300,0
20250219,161300,31405900,24300,24300,24300,24300,0
20250219,161200,31405900,24300,24300,24300,24300,0
20250219,161100,31405900,24300,24300,24300,24300,0
20250219,161000,31405900,24300,24300,24300,24300,0
20250219,160900,31405900,24300,24300,24300,24300,0
20250219,160800,31405900,24300,24300,24300,24300,0
20250219,160700,31405900,24300,24300,24300,24300,0
20250219,160600,31405900,24300,24300,24300,24300,0
20250219,160500,31405900,24300,24300,24300,24300,0
20250219,160400,31405900,24300,24300,24300,24300,0
20250219,160300,31405900,24300,24300,24300,24300,0
20250219,160200,31405900,24300,24300,24300,24300,0
20250219,160100,31405900,24300,24300,24300,24300,0
20250219,160000,31405900,24300,24300,24300,24300,0
20250219,155900,31405900,24300,24300,24300,24300,0
20250219,155800,31405900,24300,24300,24300,24300,0
20250219,155700,31405900,24300,24300,24300,24300,0
20250219,155600,31405900,24300,24300,24300,24300,0
20250219,155500,31405900,24300,24300,24300,24300,0
20250219,155400,31405900,24300,24300,24300,24300,0
20250219,155300,31405900,24300,24300,24300,24300,0
20250219,155200,31405900,24300,24300,24300,24300,0
20250219,155100,31405900,24300,24300,24300,24300,0
20250219,155000,31405900,24300,24300,24300,24300,46
20250219,154900,31405900,24300,24300,24300,24300,0
20250219,154800,31405900,24300,24300,24300,24300,0
20250219,154700,31405900,24300,24300,24300,24300,0
20250219,154600,31405900,24300,24300,24300,24300,0
20250219,154500,31405900,24300,24300,24300,24300,0
20250219,154400,31405900,24300,24300,24300,24300,0
20250219,154300,31405900,24300,24300,24300,24300,0
20250219,154200,31405900,24300,24300,24300,24300,0
20250219,154100,31405900,24300,24300,24300,24300,0
20250219,154000,31405900,24300,24300,24300,24300,0
20250219,153900,31405900,24300,24300,24300,24300,0
20250219,153800,31405900,24300,24300,24300,24300,0
20250219,153700,31405900,24300,24300,24300,24300,0
20250219,153600,31405900,24300,24300,24300,24300,0
20250219,153500,31405900,24300,24300,24300,24300,0
20250219,153400,31405900,24300,24300,24300,24300,0
20250219,153300,31405900,24300,24300,24300,24300,0
20250219,153200,31405900,24300,24300,24300,24300,0
20250219,153100,31405900,24300,24300,24300,24300,0
20250219,153000,31405900,24300,24300,24300,24300,46
20250219,152900,30288100,24350,24350,24350,24350,0
20250219,152800,30288100,24350,24350,24350,24350,0
20250219,152700,30288100,24350,24350,24350,24350,0
20250219,152600,30288100,24350,24350,24350,24350,0
20250219,152500,30288100,24350,24350,24350,24350,0
20250219,152400,30288100,24350,24350,24350,24350,0
20250219,152300,30288100,24350,24350,24350,24350,0
20250219,152200,30288100,24350,24350,24350,24350,0
20250219,152100,30288100,24350,24350,24350,24350,0
20250219,152000,30288100,24350,24350,24350,24350,0
20250219,151900,30288100,24350,24350,24350,24350,0
20250219,151800,30288100,24350,24350,24350,24350,0
20250219,151700,30288100,24350,24350,24350,24350,0
20250219,151600,30288100,24350,24350,24350,24350,0
20250219,151500,30288100,24350,24350,24350,24350,1
20250219,151400,30263750,24300,24300,24300,24300,0
20250219,151300,30263750,24300,24300,24300,24300,0
20250219,151200,30263750,24300,24300,24300,24300,0
20250219,151100,30263750,24300,24300,24300,24300,0
20250219,151000,30263750,24300,24300,24300,24300,1
20250219,150900,30239450,24300,24300,24300,24300,0
20250219,150800,30239450,24300,24300,24300,24300,0
20250219,150700,30239450,24300,24300,24300,24300,0
20250219,150600,30239450,24300,24300,24300,24300,0
20250219,150500,30239450,24300,24300,24300,24300,40
20250219,150400,29267450,24300,24300,24300,24300,0
20250219,150300,29267450,24300,24300,24300,24300,0
20250219,150200,29267450,24300,24300,24300,24300,0
20250219,150100,29267450,24300,24300,24300,24300,0
20250219,150000,29267450,24300,24300,24300,24300,60
20250219,145900,27809450,24350,24350,24350,24350,0
20250219,145800,27809450,24350,24350,24350,24350,0
20250219,145700,27809450,24350,24350,24350,24350,0
20250219,145600,27809450,24350,24350,24350,24350,0
20250219,145500,27809450,24350,24350,24350,24350,0
20250219,145400,27809450,24350,24350,24350,24350,0
20250219,145300,27809450,24350,24350,24350,24350,0
20250219,145200,27809450,24350,24350,24350,24350,0
20250219,145100,27809450,24350,24350,24350,24350,0
20250219,145000,27809450,24350,24350,24350,24350,0
20250219,144900,27809450,24350,24350,24350,24350,0
20250219,144800,27809450,24350,24350,24350,24350,0
20250219,144700,27809450,24350,24350,24350,24350,0
20250219,144600,27809450,24350,24350,24350,24350,0
20250219,144500,27809450,24350,24350,24350,24350,0
20250219,144400,27809450,24350,24350,24350,24350,0
20250219,144300,27809450,24350,24350,24350,24350,0
20250219,144200,27809450,24350,24350,24350,24350,0
20250219,144100,27809450,24350,24350,24350,24350,0
20250219,144000,27809450,24350,24350,24350,24350,0
20250219,143900,27809450,24350,24350,24350,24350,0
20250219,143800,27809450,24350,24350,24350,24350,0
20250219,143700,27809450,24350,24350,24350,24350,4
20250219,143600,27712050,24350,24350,24350,24350,0
20250219,143500,27712050,24350,24350,24350,24350,5
20250219,143400,27590300,24350,24350,24350,24350,0
20250219,143300,27590300,24350,24350,24350,24350,0
20250219,143200,27590300,24350,24350,24350,24350,0
20250219,143100,27590300,24350,24350,24350,24350,0
20250219,143000,27590300,24350,24350,24350,24350,0
20250219,142900,27590300,24350,24350,24350,24350,0
20250219,142800,27590300,24350,24350,24350,24350,0
20250219,142700,27590300,24350,24350,24350,24350,0
20250219,142600,27590300,24350,24350,24350,24350,0
20250219,142500,27590300,24350,24350,24350,24350,0
20250219,142400,27590300,24350,24350,24350,24350,0
20250219,142300,27590300,24350,24350,24350,24350,0
20250219,142200,27590300,24350,24350,24350,24350,10
20250219,142100,27346800,24350,24350,24350,24350,0
20250219,142000,27346800,24350,24350,24350,24350,0
20250219,141900,27346800,24350,24350,24350,24350,33
20250219,141800,26543250,24350,24350,24350,24350,0
20250219,141700,26543250,24350,24350,24350,24350,0
20250219,141600,26543250,24350,24350,24350,24350,0
20250219,141500,26543250,24350,24350,24350,24350,0
20250219,141400,26543250,24350,24350,24350,24350,0
20250219,141300,26543250,24350,24350,24350,24350,0
20250219,141200,26543250,24350,24350,24350,24350,0
20250219,141100,26543250,24350,24350,24350,24350,0
20250219,141000,26543250,24350,24350,24350,24350,0
20250219,140900,26543250,24350,24350,24350,24350,0
20250219,140800,26543250,24350,24350,24350,24350,0
20250219,140700,26543250,24350,24350,24350,24350,0
20250219,140600,26543250,24350,24350,24350,24350,0
20250219,140500,26543250,24350,24350,24350,24350,0
20250219,140400,26543250,24350,24350,24350,24350,0
20250219,140300,26543250,24350,24350,24350,24350,0
20250219,140200,26543250,24350,24350,24350,24350,0
20250219,140100,26543250,24350,24350,24350,24350,0
20250219,140000,26543250,24350,24350,24350,24350,0
20250219,135900,26543250,24350,24350,24350,24350,50
20250219,135800,25325750,24350,24350,24350,24350,0
20250219,135700,25325750,24350,24350,24350,24350,0
20250219,135600,25325750,24350,24350,24350,24350,0
20250219,135500,25325750,24350,24350,24350,24350,0
20250219,135400,25325750,24350,24350,24350,24350,0
20250219,135300,25325750,24350,24350,24350,24350,50
20250219,135200,24108250,24350,24350,24350,24350,0
20250219,135100,24108250,24350,24350,24350,24350,0
20250219,135000,24108250,24350,24350,24350,24350,0
20250219,134900,24108250,24350,24350,24350,24350,0
20250219,134800,24108250,24350,24350,24350,24350,0
20250219,134700,24108250,24350,24350,24350,24350,0
20250219,134600,24108250,24350,24350,24350,24350,0
20250219,134500,24108250,24350,24350,24350,24350,0
20250219,134400,24108250,24350,24350,24350,24350,0
20250219,134300,24108250,24350,24350,24350,24350,0
20250219,134200,24108250,24350,24350,24350,24350,1
20250219,134100,24083900,24350,24350,24350,24350,0
20250219,134000,24083900,24350,24350,24350,24350,0
20250219,133900,24083900,24350,24350,24350,24350,0
20250219,133800,24083900,24350,24350,24350,24350,0
20250219,133700,24083900,24350,24350,24350,24350,0
20250219,133600,24083900,24350,24350,24350,24350,0
20250219,133500,24083900,24350,24350,24350,24350,0
20250219,133400,24083900,24350,24350,24350,24350,0
20250219,133300,24083900,24350,24350,24350,24350,0
20250219,133200,24083900,24350,24350,24350,24350,0
20250219,133100,24083900,24350,24350,24350,24350,0
20250219,133000,24083900,24350,24350,24350,24350,0
20250219,132900,24083900,24350,24350,24350,24350,0
20250219,132800,24083900,24350,24350,24350,24350,0
20250219,132700,24083900,24350,24350,24350,24350,0
20250219,132600,24083900,24350,24350,24350,24350,0
20250219,132500,24083900,24350,24350,24350,24350,0
20250219,132400,24083900,24350,24350,24350,24350,0
20250219,132300,24083900,24350,24350,24350,24350,0
20250219,132200,24083900,24350,24350,24350,24350,0
20250219,132100,24083900,24350,24350,24350,24350,0
20250219,132000,24083900,24350,24350,24350,24350,1
20250219,131900,24059550,24300,24300,24300,24300,0
20250219,131800,24059550,24300,24300,24300,24300,0
20250219,131700,24059550,24300,24300,24300,24300,39
20250219,131600,23111850,24300,24300,24300,24300,0
20250219,131500,23111850,24300,24300,24300,24300,0
20250219,131400,23111850,24300,24300,24300,24300,0
20250219,131300,23111850,24300,24300,24300,24300,0
20250219,131200,23111850,24300,24300,24300,24300,0
20250219,131100,23111850,24300,24300,24300,24300,0
20250219,131000,23111850,24300,24300,24300,24300,0
20250219,130900,23111850,24300,24300,24300,24300,0
20250219,130800,23111850,24300,24300,24300,24300,0
20250219,130700,23111850,24300,24300,24300,24300,0
20250219,130600,23111850,24300,24300,24300,24300,0
20250219,130500,23111850,24300,24300,24300,24300,0
20250219,130400,23111850,24300,24300,24300,24300,0
20250219,130300,23111850,24300,24300,24300,24300,0
20250219,130200,23111850,24300,24300,24300,24300,0
20250219,130100,23111850,24300,24300,24300,24300,0
20250219,130000,23111850,24300,24300,24300,24300,0
20250219,125900,23111850,24300,24300,24300,24300,0
20250219,125800,23111850,24300,24300,24300,24300,0
20250219,125700,23111850,24300,24300,24300,24300,0
20250219,125600,23111850,24300,24300,24300,24300,0
20250219,125500,23111850,24300,24300,24300,24300,0
20250219,125400,23111850,24300,24300,24300,24300,50
20250219,125300,21896850,24350,24350,24350,24350,0
20250219,125200,21896850,24350,24350,24350,24350,0
20250219,125100,21896850,24350,24350,24350,24350,0
20250219,125000,21896850,24350,24350,24350,24350,0
20250219,124900,21896850,24350,24350,24350,24350,0
20250219,124800,21896850,24350,24350,24350,24350,0
20250219,124700,21896850,24350,24350,24350,24350,0
20250219,124600,21896850,24350,24350,24350,24350,0
20250219,124500,21896850,24350,24350,24350,24350,0
20250219,124400,21896850,24350,24350,24350,24350,0
20250219,124300,21896850,24350,24350,24350,24350,0
20250219,124200,21896850,24350,24350,24350,24350,0
20250219,124100,21896850,24350,24350,24350,24350,0
20250219,124000,21896850,24350,24350,24350,24350,10
20250219,123900,21653350,24300,24300,24300,24300,0
20250219,123800,21653350,24300,24300,24300,24300,0
20250219,123700,21653350,24300,24300,24300,24300,0
20250219,123600,21653350,24300,24300,24300,24300,0
20250219,123500,21653350,24300,24300,24300,24300,0
20250219,123400,21653350,24300,24300,24300,24300,0
20250219,123300,21653350,24300,24300,24300,24300,0
20250219,123200,21653350,24300,24300,24300,24300,0
20250219,123100,21653350,24300,24300,24300,24300,0
20250219,123000,21653350,24300,24300,24300,24300,0
20250219,122900,21653350,24300,24300,24300,24300,0
20250219,122800,21653350,24300,24300,24300,24300,0
20250219,122700,21653350,24300,24300,24300,24300,0
20250219,122600,21653350,24300,24300,24300,24300,0
20250219,122500,21653350,24300,24300,24300,24300,0
20250219,122400,21653350,24300,24300,24300,24300,0
20250219,122300,21653350,24300,24300,24300,24300,0
20250219,122200,21653350,24300,24300,24300,24300,0
20250219,122100,21653350,24300,24300,24300,24300,0
20250219,122000,21653350,24300,24300,24300,24300,0
20250219,121900,21653350,24300,24300,24300,24300,0
20250219,121800,21653350,24300,24300,24300,24300,0
20250219,121700,21653350,24300,24300,24300,24300,0
20250219,121600,21653350,24300,24300,24300,24300,0
20250219,121500,21653350,24300,24300,24300,24300,0
20250219,121400,21653350,24300,24300,24300,24300,50
20250219,121300,20438350,24300,24300,24300,24300,0
20250219,121200,20438350,24300,24300,24300,24300,0
20250219,121100,20438350,24300,24300,24300,24300,0
20250219,121000,20438350,24300,24300,24300,24300,1
20250219,120900,20414050,24350,24350,24350,24350,0
20250219,120800,20414050,24350,24350,24350,24350,0
20250219,120700,20414050,24350,24350,24350,24350,0
20250219,120600,20414050,24350,24350,24350,24350,0
20250219,120500,20414050,24350,24350,24350,24350,0
20250219,120400,20414050,24350,24350,24350,24350,0
20250219,120300,20414050,24350,24350,24350,24350,0
20250219,120200,20414050,24350,24350,24350,24350,0
20250219,120100,20414050,24350,24350,24350,24350,0
20250219,120000,20414050,24350,24350,24350,24350,0
20250219,115900,20414050,24350,24350,24350,24350,0
20250219,115800,20414050,24350,24350,24350,24350,0
20250219,115700,20414050,24350,24350,24350,24350,0
20250219,115600,20414050,24350,24350,24350,24350,0
20250219,115500,20414050,24350,24350,24350,24350,0
20250219,115400,20414050,24350,24350,24350,24350,0
20250219,115300,20414050,24350,24350,24350,24350,0
20250219,115200,20414050,24350,24350,24350,24350,0
20250219,115100,20414050,24350,24350,24350,24350,1
20250219,115000,20389700,24350,24350,24350,24350,0
20250219,114900,20389700,24350,24350,24350,24350,0
20250219,114800,20389700,24350,24350,24350,24350,0
20250219,114700,20389700,24350,24350,24350,24350,0
20250219,114600,20389700,24350,24350,24350,24350,0
20250219,114500,20389700,24350,24350,24350,24350,0
20250219,114400,20389700,24350,24350,24350,24350,0
20250219,114300,20389700,24350,24350,24350,24350,0
20250219,114200,20389700,24350,24350,24350,24350,0
20250219,114100,20389700,24350,24350,24350,24350,0
20250219,114000,20389700,24350,24350,24350,24350,0
20250219,113900,20389700,24350,24350,24350,24350,0
20250219,113800,20389700,24350,24350,24350,24350,0
20250219,113700,20389700,24350,24350,24350,24350,0
20250219,113600,20389700,24350,24350,24350,24350,0
20250219,113500,20389700,24350,24350,24350,24350,0
20250219,113400,20389700,24350,24350,24350,24350,0
20250219,113300,20389700,24350,24350,24350,24350,9
20250219,113200,20170550,24350,24350,24350,24350,0
20250219,113100,20170550,24350,24350,24350,24350,0
20250219,113000,20170550,24350,24350,24350,24350,0
20250219,112900,20170550,24350,24350,24350,24350,1
20250219,112800,20146200,24350,24350,24350,24350,0
20250219,112700,20146200,24350,24350,24350,24350,0
20250219,112600,20146200,24350,24350,24350,24350,3
20250219,112500,20073150,24350,24350,24350,24350,0
20250219,112400,20073150,24350,24350,24350,24350,0
20250219,112300,20073150,24350,24350,24350,24350,0
20250219,112200,20073150,24350,24350,24350,24350,0
20250219,112100,20073150,24350,24350,24350,24350,0
20250219,112000,20073150,24350,24350,24350,24350,0
20250219,111900,20073150,24350,24350,24350,24350,0
20250219,111800,20073150,24350,24350,24350,24350,0
20250219,111700,20073150,24350,24350,24350,24350,0
20250219,111600,20073150,24350,24350,24350,24350,0
20250219,111500,20073150,24350,24350,24350,24350,0
20250219,111400,20073150,24350,24350,24350,24350,0
20250219,111300,20073150,24350,24350,24350,24350,0
20250219,111200,20073150,24350,24350,24350,24350,6
20250219,111100,19927050,24350,24350,24350,24350,0
20250219,111000,19927050,24350,24350,24350,24350,0
20250219,110900,19927050,24350,24350,24350,24350,0
20250219,110800,19927050,24350,24350,24350,24350,0
20250219,110700,19927050,24350,24350,24350,24350,0
20250219,110600,19927050,24350,24350,24350,24350,0
20250219,110500,19927050,24350,24350,24350,24350,0
20250219,110400,19927050,24350,24350,24350,24350,0
20250219,110300,19927050,24350,24350,24350,24350,0
20250219,110200,19927050,24350,24350,24350,24350,0
20250219,110100,19927050,24350,24350,24350,24350,20
20250219,110000,19440050,24350,24350,24350,24350,0
20250219,105900,19440050,24350,24350,24350,24350,0
20250219,105800,19440050,24350,24350,24350,24350,0
20250219,105700,19440050,24350,24350,24350,24350,0
20250219,105600,19440050,24350,24350,24350,24350,0
20250219,105500,19440050,24350,24350,24350,24350,0
20250219,105400,19440050,24350,24350,24350,24350,0
20250219,105300,19440050,24350,24350,24350,24350,1
20250219,105200,19415700,24400,24400,24400,24400,0
20250219,105100,19415700,24400,24400,24400,24400,0
20250219,105000,19415700,24400,24400,24400,24400,0
20250219,104900,19415700,24400,24400,24400,24400,0
20250219,104800,19415700,24400,24400,24400,24400,0
20250219,104700,19415700,24400,24400,24400,24400,0
20250219,104600,19415700,24400,24400,24400,24400,0
20250219,104500,19415700,24400,24400,24400,24400,0
20250219,104400,19415700,24400,24400,24400,24400,0
20250219,104300,19415700,24400,24400,24400,24400,0
20250219,104200,19415700,24400,24400,24400,24400,0
20250219,104100,19415700,24400,24400,24400,24400,0
20250219,104000,19415700,24400,24400,24400,24400,0
20250219,103900,19415700,24400,24400,24400,24400,0
20250219,103800,19415700,24400,24400,24400,24400,0
20250219,103700,19415700,24400,24400,24400,24400,0
20250219,103600,19415700,24400,24400,24400,24400,0
20250219,103500,19415700,24400,24400,24400,24400,0
20250219,103400,19415700,24400,24400,24400,24400,0
20250219,103300,19415700,24400,24400,24400,24400,0
20250219,103200,19415700,24400,24400,24400,24400,0
20250219,103100,19415700,24400,24400,24400,24400,0
20250219,103000,19415700,24400,24400,24400,24400,0
20250219,102900,19415700,24400,24400,24400,24400,13
20250219,102800,19098500,24350,24350,24350,24350,0
20250219,102700,19098500,24350,24350,24350,24350,0
20250219,102600,19098500,24350,24350,24350,24350,0
20250219,102500,19098500,24350,24350,24350,24350,0
20250219,102400,19098500,24350,24350,24350,24350,0
20250219,102300,19098500,24350,24350,24350,24350,0
20250219,102200,19098500,24350,24350,24350,24350,0
20250219,102100,19098500,24350,24350,24350,24350,0
20250219,102000,19098500,24350,24350,24350,24350,0
20250219,101900,19098500,24350,24350,24350,24350,0
20250219,101800,19098500,24350,24350,24350,24350,10
20250219,101700,18855000,24350,24350,24350,24350,0
20250219,101600,18855000,24350,24350,24350,24350,0
20250219,101500,18855000,24350,24350,24350,24350,0
20250219,101400,18855000,24350,24350,24350,24350,2
20250219,101300,18806300,24350,24350,24350,24350,0
20250219,101200,18806300,24350,24350,24350,24350,0
20250219,101100,18806300,24350,24350,24350,24350,0
20250219,101000,18806300,24350,24350,24350,24350,0
20250219,100900,18806300,24350,24350,24350,24350,13
20250219,100800,18489750,24350,24350,24350,24350,0
20250219,100700,18489750,24350,24350,24350,24350,25
20250219,100600,17881000,24400,24400,24400,24400,1
20250219,100500,17856600,24400,24400,24400,24400,0
20250219,100400,17856600,24400,24400,24400,24400,0
20250219,100300,17856600,24400,24400,24400,24400,1
20250219,100200,17832200,24400,24400,24400,24400,0
20250219,100100,17832200,24400,24400,24400,24400,0
20250219,100000,17832200,24400,24400,24400,24400,1
20250219,095900,17807800,24400,24400,24400,24400,0
20250219,095800,17807800,24400,24400,24400,24400,0
20250219,095700,17807800,24400,24400,24400,24400,0
20250219,095600,17807800,24400,24400,24400,24400,0
20250219,095500,17807800,24400,24400,24400,24400,0
20250219,095400,17807800,24400,24400,24400,24400,0
20250219,095300,17807800,24400,24400,24400,24400,0
20250219,095200,17807800,24400,24400,24400,24400,0
20250219,095100,17807800,24400,24400,24400,24400,0
20250219,095000,17807800,24400,24400,24400,24400,0
20250219,094900,17807800,24400,24400,24400,24400,0
20250219,094800,17807800,24400,24400,24400,24400,0
20250219,094700,17807800,24400,24400,24400,24400,0
20250219,094600,17807800,24400,24400,24400,24400,0
20250219,094500,17807800,24400,24400,24400,24400,1
20250219,094400,17783400,24400,24400,24400,24400,0
20250219,094300,17783400,24400,24400,24400,24400,0
20250219,094200,17783400,24400,24400,24400,24400,0
20250219,094100,17783400,24400,24400,24400,24400,0
20250219,094000,17783400,24400,24400,24400,24400,0
20250219,093900,17783400,24400,24400,24400,24400,0
20250219,093800,17783400,24400,24400,24400,24400,0
20250219,093700,17783400,24400,24400,24400,24400,1
20250219,093600,17759000,24350,24350,24350,24350,0
20250219,093500,17759000,24350,24350,24350,24350,0
20250219,093400,17759000,24350,24350,24350,24350,0
20250219,093300,17759000,24350,24400,24400,24350,92
20250219,093200,15518700,24350,24350,24350,24350,2
20250219,093100,15470000,24350,24350,24350,24350,0
20250219,093000,15470000,24350,24350,24350,24350,0
20250219,092900,15470000,24350,24350,24350,24350,27
20250219,092800,14812550,24350,24350,24350,24350,0
20250219,092700,14812550,24350,24350,24350,24350,0
20250219,092600,14812550,24350,24350,24350,24350,0
20250219,092500,14812550,24350,24350,24350,24350,10
20250219,092400,14569050,24350,24350,24350,24350,0
20250219,092300,14569050,24350,24350,24350,24350,0
20250219,092200,14569050,24350,24350,24350,24350,0
20250219,092100,14569050,24350,24350,24350,24350,0
20250219,092000,14569050,24350,24350,24350,24350,0
20250219,091900,14569050,24350,24350,24350,24350,0
20250219,091800,14569050,24350,24350,24350,24350,0
20250219,091700,14569050,24350,24350,24350,24350,0
20250219,091600,14569050,24350,24350,24350,24350,0
20250219,091500,14569050,24350,24350,24350,24350,0
20250219,091400,14569050,24350,24350,24350,24350,0
20250219,091300,14569050,24350,24350,24350,24350,0
20250219,091200,14569050,24350,24350,24350,24350,0
20250219,091100,14569050,24350,24350,24350,24350,0
20250219,091000,14569050,24350,24350,24350,24350,0
20250219,090900,14569050,24350,24350,24350,24350,0
20250219,090800,14569050,24350,24350,24350,24350,0
20250219,090700,14569050,24350,24350,24350,24350,0
20250219,090600,14569050,24350,24350,24350,24350,0
20250219,090500,14569050,24350,24350,24350,24350,0
20250219,090400,14569050,24350,24350,24350,24350,0
20250219,090300,14569050,24350,24350,24350,24350,264
20250219,090200,8140650,24400,24400,24400,24400,230
20250219,090100,2528650,24550,24550,24550,24550,0
20250219,090000,2528650,24550,24550,24550,24550,103
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192000 31405900 24300 24300 24300 24300 46
3 20250219 191900 31405900 24300 24300 24300 24300 0
4 20250219 191800 31405900 24300 24300 24300 24300 0
5 20250219 191700 31405900 24300 24300 24300 24300 0
6 20250219 191600 31405900 24300 24300 24300 24300 0
7 20250219 191500 31405900 24300 24300 24300 24300 0
8 20250219 191400 31405900 24300 24300 24300 24300 0
9 20250219 191300 31405900 24300 24300 24300 24300 0
10 20250219 191200 31405900 24300 24300 24300 24300 0
11 20250219 191100 31405900 24300 24300 24300 24300 0
12 20250219 191000 31405900 24300 24300 24300 24300 0
13 20250219 190900 31405900 24300 24300 24300 24300 0
14 20250219 190800 31405900 24300 24300 24300 24300 0
15 20250219 190700 31405900 24300 24300 24300 24300 0
16 20250219 190600 31405900 24300 24300 24300 24300 0
17 20250219 190500 31405900 24300 24300 24300 24300 0
18 20250219 190400 31405900 24300 24300 24300 24300 0
19 20250219 190300 31405900 24300 24300 24300 24300 0
20 20250219 190200 31405900 24300 24300 24300 24300 0
21 20250219 190100 31405900 24300 24300 24300 24300 0
22 20250219 190000 31405900 24300 24300 24300 24300 0
23 20250219 185900 31405900 24300 24300 24300 24300 0
24 20250219 185800 31405900 24300 24300 24300 24300 0
25 20250219 185700 31405900 24300 24300 24300 24300 0
26 20250219 185600 31405900 24300 24300 24300 24300 0
27 20250219 185500 31405900 24300 24300 24300 24300 0
28 20250219 185400 31405900 24300 24300 24300 24300 0
29 20250219 185300 31405900 24300 24300 24300 24300 0
30 20250219 185200 31405900 24300 24300 24300 24300 0
31 20250219 185100 31405900 24300 24300 24300 24300 0
32 20250219 185000 31405900 24300 24300 24300 24300 46
33 20250219 184900 31405900 24300 24300 24300 24300 0
34 20250219 184800 31405900 24300 24300 24300 24300 0
35 20250219 184700 31405900 24300 24300 24300 24300 0
36 20250219 184600 31405900 24300 24300 24300 24300 0
37 20250219 184500 31405900 24300 24300 24300 24300 0
38 20250219 184400 31405900 24300 24300 24300 24300 0
39 20250219 184300 31405900 24300 24300 24300 24300 0
40 20250219 184200 31405900 24300 24300 24300 24300 0
41 20250219 184100 31405900 24300 24300 24300 24300 0
42 20250219 184000 31405900 24300 24300 24300 24300 0
43 20250219 183900 31405900 24300 24300 24300 24300 0
44 20250219 183800 31405900 24300 24300 24300 24300 0
45 20250219 183700 31405900 24300 24300 24300 24300 0
46 20250219 183600 31405900 24300 24300 24300 24300 0
47 20250219 183500 31405900 24300 24300 24300 24300 0
48 20250219 183400 31405900 24300 24300 24300 24300 0
49 20250219 183300 31405900 24300 24300 24300 24300 0
50 20250219 183200 31405900 24300 24300 24300 24300 0
51 20250219 183100 31405900 24300 24300 24300 24300 0
52 20250219 183000 31405900 24300 24300 24300 24300 0
53 20250219 182900 31405900 24300 24300 24300 24300 0
54 20250219 182800 31405900 24300 24300 24300 24300 0
55 20250219 182700 31405900 24300 24300 24300 24300 0
56 20250219 182600 31405900 24300 24300 24300 24300 0
57 20250219 182500 31405900 24300 24300 24300 24300 0
58 20250219 182400 31405900 24300 24300 24300 24300 0
59 20250219 182300 31405900 24300 24300 24300 24300 0
60 20250219 182200 31405900 24300 24300 24300 24300 0
61 20250219 182100 31405900 24300 24300 24300 24300 0
62 20250219 182000 31405900 24300 24300 24300 24300 46
63 20250219 181900 31405900 24300 24300 24300 24300 0
64 20250219 181800 31405900 24300 24300 24300 24300 0
65 20250219 181700 31405900 24300 24300 24300 24300 0
66 20250219 181600 31405900 24300 24300 24300 24300 0
67 20250219 181500 31405900 24300 24300 24300 24300 0
68 20250219 181400 31405900 24300 24300 24300 24300 0
69 20250219 181300 31405900 24300 24300 24300 24300 0
70 20250219 181200 31405900 24300 24300 24300 24300 0
71 20250219 181100 31405900 24300 24300 24300 24300 0
72 20250219 181000 31405900 24300 24300 24300 24300 0
73 20250219 180900 31405900 24300 24300 24300 24300 0
74 20250219 180800 31405900 24300 24300 24300 24300 0
75 20250219 180700 31405900 24300 24300 24300 24300 0
76 20250219 180600 31405900 24300 24300 24300 24300 0
77 20250219 180500 31405900 24300 24300 24300 24300 0
78 20250219 180400 31405900 24300 24300 24300 24300 0
79 20250219 180300 31405900 24300 24300 24300 24300 0
80 20250219 180200 31405900 24300 24300 24300 24300 0
81 20250219 180100 31405900 24300 24300 24300 24300 0
82 20250219 180000 31405900 24300 24300 24300 24300 0
83 20250219 175900 31405900 24300 24300 24300 24300 0
84 20250219 175800 31405900 24300 24300 24300 24300 0
85 20250219 175700 31405900 24300 24300 24300 24300 0
86 20250219 175600 31405900 24300 24300 24300 24300 0
87 20250219 175500 31405900 24300 24300 24300 24300 0
88 20250219 175400 31405900 24300 24300 24300 24300 0
89 20250219 175300 31405900 24300 24300 24300 24300 0
90 20250219 175200 31405900 24300 24300 24300 24300 0
91 20250219 175100 31405900 24300 24300 24300 24300 0
92 20250219 175000 31405900 24300 24300 24300 24300 46
93 20250219 174900 31405900 24300 24300 24300 24300 0
94 20250219 174800 31405900 24300 24300 24300 24300 0
95 20250219 174700 31405900 24300 24300 24300 24300 0
96 20250219 174600 31405900 24300 24300 24300 24300 0
97 20250219 174500 31405900 24300 24300 24300 24300 0
98 20250219 174400 31405900 24300 24300 24300 24300 0
99 20250219 174300 31405900 24300 24300 24300 24300 0
100 20250219 174200 31405900 24300 24300 24300 24300 0
101 20250219 174100 31405900 24300 24300 24300 24300 0
102 20250219 174000 31405900 24300 24300 24300 24300 0
103 20250219 173900 31405900 24300 24300 24300 24300 0
104 20250219 173800 31405900 24300 24300 24300 24300 0
105 20250219 173700 31405900 24300 24300 24300 24300 0
106 20250219 173600 31405900 24300 24300 24300 24300 0
107 20250219 173500 31405900 24300 24300 24300 24300 0
108 20250219 173400 31405900 24300 24300 24300 24300 0
109 20250219 173300 31405900 24300 24300 24300 24300 0
110 20250219 173200 31405900 24300 24300 24300 24300 0
111 20250219 173100 31405900 24300 24300 24300 24300 0
112 20250219 173000 31405900 24300 24300 24300 24300 0
113 20250219 172900 31405900 24300 24300 24300 24300 0
114 20250219 172800 31405900 24300 24300 24300 24300 0
115 20250219 172700 31405900 24300 24300 24300 24300 0
116 20250219 172600 31405900 24300 24300 24300 24300 0
117 20250219 172500 31405900 24300 24300 24300 24300 0
118 20250219 172400 31405900 24300 24300 24300 24300 0
119 20250219 172300 31405900 24300 24300 24300 24300 0
120 20250219 172200 31405900 24300 24300 24300 24300 0
121 20250219 172100 31405900 24300 24300 24300 24300 0
122 20250219 172000 31405900 24300 24300 24300 24300 46
123 20250219 171900 31405900 24300 24300 24300 24300 0
124 20250219 171800 31405900 24300 24300 24300 24300 0
125 20250219 171700 31405900 24300 24300 24300 24300 0
126 20250219 171600 31405900 24300 24300 24300 24300 0
127 20250219 171500 31405900 24300 24300 24300 24300 0
128 20250219 171400 31405900 24300 24300 24300 24300 0
129 20250219 171300 31405900 24300 24300 24300 24300 0
130 20250219 171200 31405900 24300 24300 24300 24300 0
131 20250219 171100 31405900 24300 24300 24300 24300 0
132 20250219 171000 31405900 24300 24300 24300 24300 0
133 20250219 170900 31405900 24300 24300 24300 24300 0
134 20250219 170800 31405900 24300 24300 24300 24300 0
135 20250219 170700 31405900 24300 24300 24300 24300 0
136 20250219 170600 31405900 24300 24300 24300 24300 0
137 20250219 170500 31405900 24300 24300 24300 24300 0
138 20250219 170400 31405900 24300 24300 24300 24300 0
139 20250219 170300 31405900 24300 24300 24300 24300 0
140 20250219 170200 31405900 24300 24300 24300 24300 0
141 20250219 170100 31405900 24300 24300 24300 24300 0
142 20250219 170000 31405900 24300 24300 24300 24300 0
143 20250219 165900 31405900 24300 24300 24300 24300 0
144 20250219 165800 31405900 24300 24300 24300 24300 0
145 20250219 165700 31405900 24300 24300 24300 24300 0
146 20250219 165600 31405900 24300 24300 24300 24300 0
147 20250219 165500 31405900 24300 24300 24300 24300 0
148 20250219 165400 31405900 24300 24300 24300 24300 0
149 20250219 165300 31405900 24300 24300 24300 24300 0
150 20250219 165200 31405900 24300 24300 24300 24300 0
151 20250219 165100 31405900 24300 24300 24300 24300 0
152 20250219 165000 31405900 24300 24300 24300 24300 46
153 20250219 164900 31405900 24300 24300 24300 24300 0
154 20250219 164800 31405900 24300 24300 24300 24300 0
155 20250219 164700 31405900 24300 24300 24300 24300 0
156 20250219 164600 31405900 24300 24300 24300 24300 0
157 20250219 164500 31405900 24300 24300 24300 24300 0
158 20250219 164400 31405900 24300 24300 24300 24300 0
159 20250219 164300 31405900 24300 24300 24300 24300 0
160 20250219 164200 31405900 24300 24300 24300 24300 0
161 20250219 164100 31405900 24300 24300 24300 24300 0
162 20250219 164000 31405900 24300 24300 24300 24300 0
163 20250219 163900 31405900 24300 24300 24300 24300 0
164 20250219 163800 31405900 24300 24300 24300 24300 0
165 20250219 163700 31405900 24300 24300 24300 24300 0
166 20250219 163600 31405900 24300 24300 24300 24300 0
167 20250219 163500 31405900 24300 24300 24300 24300 0
168 20250219 163400 31405900 24300 24300 24300 24300 0
169 20250219 163300 31405900 24300 24300 24300 24300 0
170 20250219 163200 31405900 24300 24300 24300 24300 0
171 20250219 163100 31405900 24300 24300 24300 24300 0
172 20250219 163000 31405900 24300 24300 24300 24300 0
173 20250219 162900 31405900 24300 24300 24300 24300 0
174 20250219 162800 31405900 24300 24300 24300 24300 0
175 20250219 162700 31405900 24300 24300 24300 24300 0
176 20250219 162600 31405900 24300 24300 24300 24300 0
177 20250219 162500 31405900 24300 24300 24300 24300 0
178 20250219 162400 31405900 24300 24300 24300 24300 0
179 20250219 162300 31405900 24300 24300 24300 24300 0
180 20250219 162200 31405900 24300 24300 24300 24300 0
181 20250219 162100 31405900 24300 24300 24300 24300 0
182 20250219 162000 31405900 24300 24300 24300 24300 46
183 20250219 161900 31405900 24300 24300 24300 24300 0
184 20250219 161800 31405900 24300 24300 24300 24300 0
185 20250219 161700 31405900 24300 24300 24300 24300 0
186 20250219 161600 31405900 24300 24300 24300 24300 0
187 20250219 161500 31405900 24300 24300 24300 24300 0
188 20250219 161400 31405900 24300 24300 24300 24300 0
189 20250219 161300 31405900 24300 24300 24300 24300 0
190 20250219 161200 31405900 24300 24300 24300 24300 0
191 20250219 161100 31405900 24300 24300 24300 24300 0
192 20250219 161000 31405900 24300 24300 24300 24300 0
193 20250219 160900 31405900 24300 24300 24300 24300 0
194 20250219 160800 31405900 24300 24300 24300 24300 0
195 20250219 160700 31405900 24300 24300 24300 24300 0
196 20250219 160600 31405900 24300 24300 24300 24300 0
197 20250219 160500 31405900 24300 24300 24300 24300 0
198 20250219 160400 31405900 24300 24300 24300 24300 0
199 20250219 160300 31405900 24300 24300 24300 24300 0
200 20250219 160200 31405900 24300 24300 24300 24300 0
201 20250219 160100 31405900 24300 24300 24300 24300 0
202 20250219 160000 31405900 24300 24300 24300 24300 0
203 20250219 155900 31405900 24300 24300 24300 24300 0
204 20250219 155800 31405900 24300 24300 24300 24300 0
205 20250219 155700 31405900 24300 24300 24300 24300 0
206 20250219 155600 31405900 24300 24300 24300 24300 0
207 20250219 155500 31405900 24300 24300 24300 24300 0
208 20250219 155400 31405900 24300 24300 24300 24300 0
209 20250219 155300 31405900 24300 24300 24300 24300 0
210 20250219 155200 31405900 24300 24300 24300 24300 0
211 20250219 155100 31405900 24300 24300 24300 24300 0
212 20250219 155000 31405900 24300 24300 24300 24300 46
213 20250219 154900 31405900 24300 24300 24300 24300 0
214 20250219 154800 31405900 24300 24300 24300 24300 0
215 20250219 154700 31405900 24300 24300 24300 24300 0
216 20250219 154600 31405900 24300 24300 24300 24300 0
217 20250219 154500 31405900 24300 24300 24300 24300 0
218 20250219 154400 31405900 24300 24300 24300 24300 0
219 20250219 154300 31405900 24300 24300 24300 24300 0
220 20250219 154200 31405900 24300 24300 24300 24300 0
221 20250219 154100 31405900 24300 24300 24300 24300 0
222 20250219 154000 31405900 24300 24300 24300 24300 0
223 20250219 153900 31405900 24300 24300 24300 24300 0
224 20250219 153800 31405900 24300 24300 24300 24300 0
225 20250219 153700 31405900 24300 24300 24300 24300 0
226 20250219 153600 31405900 24300 24300 24300 24300 0
227 20250219 153500 31405900 24300 24300 24300 24300 0
228 20250219 153400 31405900 24300 24300 24300 24300 0
229 20250219 153300 31405900 24300 24300 24300 24300 0
230 20250219 153200 31405900 24300 24300 24300 24300 0
231 20250219 153100 31405900 24300 24300 24300 24300 0
232 20250219 153000 31405900 24300 24300 24300 24300 46
233 20250219 152900 30288100 24350 24350 24350 24350 0
234 20250219 152800 30288100 24350 24350 24350 24350 0
235 20250219 152700 30288100 24350 24350 24350 24350 0
236 20250219 152600 30288100 24350 24350 24350 24350 0
237 20250219 152500 30288100 24350 24350 24350 24350 0
238 20250219 152400 30288100 24350 24350 24350 24350 0
239 20250219 152300 30288100 24350 24350 24350 24350 0
240 20250219 152200 30288100 24350 24350 24350 24350 0
241 20250219 152100 30288100 24350 24350 24350 24350 0
242 20250219 152000 30288100 24350 24350 24350 24350 0
243 20250219 151900 30288100 24350 24350 24350 24350 0
244 20250219 151800 30288100 24350 24350 24350 24350 0
245 20250219 151700 30288100 24350 24350 24350 24350 0
246 20250219 151600 30288100 24350 24350 24350 24350 0
247 20250219 151500 30288100 24350 24350 24350 24350 1
248 20250219 151400 30263750 24300 24300 24300 24300 0
249 20250219 151300 30263750 24300 24300 24300 24300 0
250 20250219 151200 30263750 24300 24300 24300 24300 0
251 20250219 151100 30263750 24300 24300 24300 24300 0
252 20250219 151000 30263750 24300 24300 24300 24300 1
253 20250219 150900 30239450 24300 24300 24300 24300 0
254 20250219 150800 30239450 24300 24300 24300 24300 0
255 20250219 150700 30239450 24300 24300 24300 24300 0
256 20250219 150600 30239450 24300 24300 24300 24300 0
257 20250219 150500 30239450 24300 24300 24300 24300 40
258 20250219 150400 29267450 24300 24300 24300 24300 0
259 20250219 150300 29267450 24300 24300 24300 24300 0
260 20250219 150200 29267450 24300 24300 24300 24300 0
261 20250219 150100 29267450 24300 24300 24300 24300 0
262 20250219 150000 29267450 24300 24300 24300 24300 60
263 20250219 145900 27809450 24350 24350 24350 24350 0
264 20250219 145800 27809450 24350 24350 24350 24350 0
265 20250219 145700 27809450 24350 24350 24350 24350 0
266 20250219 145600 27809450 24350 24350 24350 24350 0
267 20250219 145500 27809450 24350 24350 24350 24350 0
268 20250219 145400 27809450 24350 24350 24350 24350 0
269 20250219 145300 27809450 24350 24350 24350 24350 0
270 20250219 145200 27809450 24350 24350 24350 24350 0
271 20250219 145100 27809450 24350 24350 24350 24350 0
272 20250219 145000 27809450 24350 24350 24350 24350 0
273 20250219 144900 27809450 24350 24350 24350 24350 0
274 20250219 144800 27809450 24350 24350 24350 24350 0
275 20250219 144700 27809450 24350 24350 24350 24350 0
276 20250219 144600 27809450 24350 24350 24350 24350 0
277 20250219 144500 27809450 24350 24350 24350 24350 0
278 20250219 144400 27809450 24350 24350 24350 24350 0
279 20250219 144300 27809450 24350 24350 24350 24350 0
280 20250219 144200 27809450 24350 24350 24350 24350 0
281 20250219 144100 27809450 24350 24350 24350 24350 0
282 20250219 144000 27809450 24350 24350 24350 24350 0
283 20250219 143900 27809450 24350 24350 24350 24350 0
284 20250219 143800 27809450 24350 24350 24350 24350 0
285 20250219 143700 27809450 24350 24350 24350 24350 4
286 20250219 143600 27712050 24350 24350 24350 24350 0
287 20250219 143500 27712050 24350 24350 24350 24350 5
288 20250219 143400 27590300 24350 24350 24350 24350 0
289 20250219 143300 27590300 24350 24350 24350 24350 0
290 20250219 143200 27590300 24350 24350 24350 24350 0
291 20250219 143100 27590300 24350 24350 24350 24350 0
292 20250219 143000 27590300 24350 24350 24350 24350 0
293 20250219 142900 27590300 24350 24350 24350 24350 0
294 20250219 142800 27590300 24350 24350 24350 24350 0
295 20250219 142700 27590300 24350 24350 24350 24350 0
296 20250219 142600 27590300 24350 24350 24350 24350 0
297 20250219 142500 27590300 24350 24350 24350 24350 0
298 20250219 142400 27590300 24350 24350 24350 24350 0
299 20250219 142300 27590300 24350 24350 24350 24350 0
300 20250219 142200 27590300 24350 24350 24350 24350 10
301 20250219 142100 27346800 24350 24350 24350 24350 0
302 20250219 142000 27346800 24350 24350 24350 24350 0
303 20250219 141900 27346800 24350 24350 24350 24350 33
304 20250219 141800 26543250 24350 24350 24350 24350 0
305 20250219 141700 26543250 24350 24350 24350 24350 0
306 20250219 141600 26543250 24350 24350 24350 24350 0
307 20250219 141500 26543250 24350 24350 24350 24350 0
308 20250219 141400 26543250 24350 24350 24350 24350 0
309 20250219 141300 26543250 24350 24350 24350 24350 0
310 20250219 141200 26543250 24350 24350 24350 24350 0
311 20250219 141100 26543250 24350 24350 24350 24350 0
312 20250219 141000 26543250 24350 24350 24350 24350 0
313 20250219 140900 26543250 24350 24350 24350 24350 0
314 20250219 140800 26543250 24350 24350 24350 24350 0
315 20250219 140700 26543250 24350 24350 24350 24350 0
316 20250219 140600 26543250 24350 24350 24350 24350 0
317 20250219 140500 26543250 24350 24350 24350 24350 0
318 20250219 140400 26543250 24350 24350 24350 24350 0
319 20250219 140300 26543250 24350 24350 24350 24350 0
320 20250219 140200 26543250 24350 24350 24350 24350 0
321 20250219 140100 26543250 24350 24350 24350 24350 0
322 20250219 140000 26543250 24350 24350 24350 24350 0
323 20250219 135900 26543250 24350 24350 24350 24350 50
324 20250219 135800 25325750 24350 24350 24350 24350 0
325 20250219 135700 25325750 24350 24350 24350 24350 0
326 20250219 135600 25325750 24350 24350 24350 24350 0
327 20250219 135500 25325750 24350 24350 24350 24350 0
328 20250219 135400 25325750 24350 24350 24350 24350 0
329 20250219 135300 25325750 24350 24350 24350 24350 50
330 20250219 135200 24108250 24350 24350 24350 24350 0
331 20250219 135100 24108250 24350 24350 24350 24350 0
332 20250219 135000 24108250 24350 24350 24350 24350 0
333 20250219 134900 24108250 24350 24350 24350 24350 0
334 20250219 134800 24108250 24350 24350 24350 24350 0
335 20250219 134700 24108250 24350 24350 24350 24350 0
336 20250219 134600 24108250 24350 24350 24350 24350 0
337 20250219 134500 24108250 24350 24350 24350 24350 0
338 20250219 134400 24108250 24350 24350 24350 24350 0
339 20250219 134300 24108250 24350 24350 24350 24350 0
340 20250219 134200 24108250 24350 24350 24350 24350 1
341 20250219 134100 24083900 24350 24350 24350 24350 0
342 20250219 134000 24083900 24350 24350 24350 24350 0
343 20250219 133900 24083900 24350 24350 24350 24350 0
344 20250219 133800 24083900 24350 24350 24350 24350 0
345 20250219 133700 24083900 24350 24350 24350 24350 0
346 20250219 133600 24083900 24350 24350 24350 24350 0
347 20250219 133500 24083900 24350 24350 24350 24350 0
348 20250219 133400 24083900 24350 24350 24350 24350 0
349 20250219 133300 24083900 24350 24350 24350 24350 0
350 20250219 133200 24083900 24350 24350 24350 24350 0
351 20250219 133100 24083900 24350 24350 24350 24350 0
352 20250219 133000 24083900 24350 24350 24350 24350 0
353 20250219 132900 24083900 24350 24350 24350 24350 0
354 20250219 132800 24083900 24350 24350 24350 24350 0
355 20250219 132700 24083900 24350 24350 24350 24350 0
356 20250219 132600 24083900 24350 24350 24350 24350 0
357 20250219 132500 24083900 24350 24350 24350 24350 0
358 20250219 132400 24083900 24350 24350 24350 24350 0
359 20250219 132300 24083900 24350 24350 24350 24350 0
360 20250219 132200 24083900 24350 24350 24350 24350 0
361 20250219 132100 24083900 24350 24350 24350 24350 0
362 20250219 132000 24083900 24350 24350 24350 24350 1
363 20250219 131900 24059550 24300 24300 24300 24300 0
364 20250219 131800 24059550 24300 24300 24300 24300 0
365 20250219 131700 24059550 24300 24300 24300 24300 39
366 20250219 131600 23111850 24300 24300 24300 24300 0
367 20250219 131500 23111850 24300 24300 24300 24300 0
368 20250219 131400 23111850 24300 24300 24300 24300 0
369 20250219 131300 23111850 24300 24300 24300 24300 0
370 20250219 131200 23111850 24300 24300 24300 24300 0
371 20250219 131100 23111850 24300 24300 24300 24300 0
372 20250219 131000 23111850 24300 24300 24300 24300 0
373 20250219 130900 23111850 24300 24300 24300 24300 0
374 20250219 130800 23111850 24300 24300 24300 24300 0
375 20250219 130700 23111850 24300 24300 24300 24300 0
376 20250219 130600 23111850 24300 24300 24300 24300 0
377 20250219 130500 23111850 24300 24300 24300 24300 0
378 20250219 130400 23111850 24300 24300 24300 24300 0
379 20250219 130300 23111850 24300 24300 24300 24300 0
380 20250219 130200 23111850 24300 24300 24300 24300 0
381 20250219 130100 23111850 24300 24300 24300 24300 0
382 20250219 130000 23111850 24300 24300 24300 24300 0
383 20250219 125900 23111850 24300 24300 24300 24300 0
384 20250219 125800 23111850 24300 24300 24300 24300 0
385 20250219 125700 23111850 24300 24300 24300 24300 0
386 20250219 125600 23111850 24300 24300 24300 24300 0
387 20250219 125500 23111850 24300 24300 24300 24300 0
388 20250219 125400 23111850 24300 24300 24300 24300 50
389 20250219 125300 21896850 24350 24350 24350 24350 0
390 20250219 125200 21896850 24350 24350 24350 24350 0
391 20250219 125100 21896850 24350 24350 24350 24350 0
392 20250219 125000 21896850 24350 24350 24350 24350 0
393 20250219 124900 21896850 24350 24350 24350 24350 0
394 20250219 124800 21896850 24350 24350 24350 24350 0
395 20250219 124700 21896850 24350 24350 24350 24350 0
396 20250219 124600 21896850 24350 24350 24350 24350 0
397 20250219 124500 21896850 24350 24350 24350 24350 0
398 20250219 124400 21896850 24350 24350 24350 24350 0
399 20250219 124300 21896850 24350 24350 24350 24350 0
400 20250219 124200 21896850 24350 24350 24350 24350 0
401 20250219 124100 21896850 24350 24350 24350 24350 0
402 20250219 124000 21896850 24350 24350 24350 24350 10
403 20250219 123900 21653350 24300 24300 24300 24300 0
404 20250219 123800 21653350 24300 24300 24300 24300 0
405 20250219 123700 21653350 24300 24300 24300 24300 0
406 20250219 123600 21653350 24300 24300 24300 24300 0
407 20250219 123500 21653350 24300 24300 24300 24300 0
408 20250219 123400 21653350 24300 24300 24300 24300 0
409 20250219 123300 21653350 24300 24300 24300 24300 0
410 20250219 123200 21653350 24300 24300 24300 24300 0
411 20250219 123100 21653350 24300 24300 24300 24300 0
412 20250219 123000 21653350 24300 24300 24300 24300 0
413 20250219 122900 21653350 24300 24300 24300 24300 0
414 20250219 122800 21653350 24300 24300 24300 24300 0
415 20250219 122700 21653350 24300 24300 24300 24300 0
416 20250219 122600 21653350 24300 24300 24300 24300 0
417 20250219 122500 21653350 24300 24300 24300 24300 0
418 20250219 122400 21653350 24300 24300 24300 24300 0
419 20250219 122300 21653350 24300 24300 24300 24300 0
420 20250219 122200 21653350 24300 24300 24300 24300 0
421 20250219 122100 21653350 24300 24300 24300 24300 0
422 20250219 122000 21653350 24300 24300 24300 24300 0
423 20250219 121900 21653350 24300 24300 24300 24300 0
424 20250219 121800 21653350 24300 24300 24300 24300 0
425 20250219 121700 21653350 24300 24300 24300 24300 0
426 20250219 121600 21653350 24300 24300 24300 24300 0
427 20250219 121500 21653350 24300 24300 24300 24300 0
428 20250219 121400 21653350 24300 24300 24300 24300 50
429 20250219 121300 20438350 24300 24300 24300 24300 0
430 20250219 121200 20438350 24300 24300 24300 24300 0
431 20250219 121100 20438350 24300 24300 24300 24300 0
432 20250219 121000 20438350 24300 24300 24300 24300 1
433 20250219 120900 20414050 24350 24350 24350 24350 0
434 20250219 120800 20414050 24350 24350 24350 24350 0
435 20250219 120700 20414050 24350 24350 24350 24350 0
436 20250219 120600 20414050 24350 24350 24350 24350 0
437 20250219 120500 20414050 24350 24350 24350 24350 0
438 20250219 120400 20414050 24350 24350 24350 24350 0
439 20250219 120300 20414050 24350 24350 24350 24350 0
440 20250219 120200 20414050 24350 24350 24350 24350 0
441 20250219 120100 20414050 24350 24350 24350 24350 0
442 20250219 120000 20414050 24350 24350 24350 24350 0
443 20250219 115900 20414050 24350 24350 24350 24350 0
444 20250219 115800 20414050 24350 24350 24350 24350 0
445 20250219 115700 20414050 24350 24350 24350 24350 0
446 20250219 115600 20414050 24350 24350 24350 24350 0
447 20250219 115500 20414050 24350 24350 24350 24350 0
448 20250219 115400 20414050 24350 24350 24350 24350 0
449 20250219 115300 20414050 24350 24350 24350 24350 0
450 20250219 115200 20414050 24350 24350 24350 24350 0
451 20250219 115100 20414050 24350 24350 24350 24350 1
452 20250219 115000 20389700 24350 24350 24350 24350 0
453 20250219 114900 20389700 24350 24350 24350 24350 0
454 20250219 114800 20389700 24350 24350 24350 24350 0
455 20250219 114700 20389700 24350 24350 24350 24350 0
456 20250219 114600 20389700 24350 24350 24350 24350 0
457 20250219 114500 20389700 24350 24350 24350 24350 0
458 20250219 114400 20389700 24350 24350 24350 24350 0
459 20250219 114300 20389700 24350 24350 24350 24350 0
460 20250219 114200 20389700 24350 24350 24350 24350 0
461 20250219 114100 20389700 24350 24350 24350 24350 0
462 20250219 114000 20389700 24350 24350 24350 24350 0
463 20250219 113900 20389700 24350 24350 24350 24350 0
464 20250219 113800 20389700 24350 24350 24350 24350 0
465 20250219 113700 20389700 24350 24350 24350 24350 0
466 20250219 113600 20389700 24350 24350 24350 24350 0
467 20250219 113500 20389700 24350 24350 24350 24350 0
468 20250219 113400 20389700 24350 24350 24350 24350 0
469 20250219 113300 20389700 24350 24350 24350 24350 9
470 20250219 113200 20170550 24350 24350 24350 24350 0
471 20250219 113100 20170550 24350 24350 24350 24350 0
472 20250219 113000 20170550 24350 24350 24350 24350 0
473 20250219 112900 20170550 24350 24350 24350 24350 1
474 20250219 112800 20146200 24350 24350 24350 24350 0
475 20250219 112700 20146200 24350 24350 24350 24350 0
476 20250219 112600 20146200 24350 24350 24350 24350 3
477 20250219 112500 20073150 24350 24350 24350 24350 0
478 20250219 112400 20073150 24350 24350 24350 24350 0
479 20250219 112300 20073150 24350 24350 24350 24350 0
480 20250219 112200 20073150 24350 24350 24350 24350 0
481 20250219 112100 20073150 24350 24350 24350 24350 0
482 20250219 112000 20073150 24350 24350 24350 24350 0
483 20250219 111900 20073150 24350 24350 24350 24350 0
484 20250219 111800 20073150 24350 24350 24350 24350 0
485 20250219 111700 20073150 24350 24350 24350 24350 0
486 20250219 111600 20073150 24350 24350 24350 24350 0
487 20250219 111500 20073150 24350 24350 24350 24350 0
488 20250219 111400 20073150 24350 24350 24350 24350 0
489 20250219 111300 20073150 24350 24350 24350 24350 0
490 20250219 111200 20073150 24350 24350 24350 24350 6
491 20250219 111100 19927050 24350 24350 24350 24350 0
492 20250219 111000 19927050 24350 24350 24350 24350 0
493 20250219 110900 19927050 24350 24350 24350 24350 0
494 20250219 110800 19927050 24350 24350 24350 24350 0
495 20250219 110700 19927050 24350 24350 24350 24350 0
496 20250219 110600 19927050 24350 24350 24350 24350 0
497 20250219 110500 19927050 24350 24350 24350 24350 0
498 20250219 110400 19927050 24350 24350 24350 24350 0
499 20250219 110300 19927050 24350 24350 24350 24350 0
500 20250219 110200 19927050 24350 24350 24350 24350 0
501 20250219 110100 19927050 24350 24350 24350 24350 20
502 20250219 110000 19440050 24350 24350 24350 24350 0
503 20250219 105900 19440050 24350 24350 24350 24350 0
504 20250219 105800 19440050 24350 24350 24350 24350 0
505 20250219 105700 19440050 24350 24350 24350 24350 0
506 20250219 105600 19440050 24350 24350 24350 24350 0
507 20250219 105500 19440050 24350 24350 24350 24350 0
508 20250219 105400 19440050 24350 24350 24350 24350 0
509 20250219 105300 19440050 24350 24350 24350 24350 1
510 20250219 105200 19415700 24400 24400 24400 24400 0
511 20250219 105100 19415700 24400 24400 24400 24400 0
512 20250219 105000 19415700 24400 24400 24400 24400 0
513 20250219 104900 19415700 24400 24400 24400 24400 0
514 20250219 104800 19415700 24400 24400 24400 24400 0
515 20250219 104700 19415700 24400 24400 24400 24400 0
516 20250219 104600 19415700 24400 24400 24400 24400 0
517 20250219 104500 19415700 24400 24400 24400 24400 0
518 20250219 104400 19415700 24400 24400 24400 24400 0
519 20250219 104300 19415700 24400 24400 24400 24400 0
520 20250219 104200 19415700 24400 24400 24400 24400 0
521 20250219 104100 19415700 24400 24400 24400 24400 0
522 20250219 104000 19415700 24400 24400 24400 24400 0
523 20250219 103900 19415700 24400 24400 24400 24400 0
524 20250219 103800 19415700 24400 24400 24400 24400 0
525 20250219 103700 19415700 24400 24400 24400 24400 0
526 20250219 103600 19415700 24400 24400 24400 24400 0
527 20250219 103500 19415700 24400 24400 24400 24400 0
528 20250219 103400 19415700 24400 24400 24400 24400 0
529 20250219 103300 19415700 24400 24400 24400 24400 0
530 20250219 103200 19415700 24400 24400 24400 24400 0
531 20250219 103100 19415700 24400 24400 24400 24400 0
532 20250219 103000 19415700 24400 24400 24400 24400 0
533 20250219 102900 19415700 24400 24400 24400 24400 13
534 20250219 102800 19098500 24350 24350 24350 24350 0
535 20250219 102700 19098500 24350 24350 24350 24350 0
536 20250219 102600 19098500 24350 24350 24350 24350 0
537 20250219 102500 19098500 24350 24350 24350 24350 0
538 20250219 102400 19098500 24350 24350 24350 24350 0
539 20250219 102300 19098500 24350 24350 24350 24350 0
540 20250219 102200 19098500 24350 24350 24350 24350 0
541 20250219 102100 19098500 24350 24350 24350 24350 0
542 20250219 102000 19098500 24350 24350 24350 24350 0
543 20250219 101900 19098500 24350 24350 24350 24350 0
544 20250219 101800 19098500 24350 24350 24350 24350 10
545 20250219 101700 18855000 24350 24350 24350 24350 0
546 20250219 101600 18855000 24350 24350 24350 24350 0
547 20250219 101500 18855000 24350 24350 24350 24350 0
548 20250219 101400 18855000 24350 24350 24350 24350 2
549 20250219 101300 18806300 24350 24350 24350 24350 0
550 20250219 101200 18806300 24350 24350 24350 24350 0
551 20250219 101100 18806300 24350 24350 24350 24350 0
552 20250219 101000 18806300 24350 24350 24350 24350 0
553 20250219 100900 18806300 24350 24350 24350 24350 13
554 20250219 100800 18489750 24350 24350 24350 24350 0
555 20250219 100700 18489750 24350 24350 24350 24350 25
556 20250219 100600 17881000 24400 24400 24400 24400 1
557 20250219 100500 17856600 24400 24400 24400 24400 0
558 20250219 100400 17856600 24400 24400 24400 24400 0
559 20250219 100300 17856600 24400 24400 24400 24400 1
560 20250219 100200 17832200 24400 24400 24400 24400 0
561 20250219 100100 17832200 24400 24400 24400 24400 0
562 20250219 100000 17832200 24400 24400 24400 24400 1
563 20250219 095900 17807800 24400 24400 24400 24400 0
564 20250219 095800 17807800 24400 24400 24400 24400 0
565 20250219 095700 17807800 24400 24400 24400 24400 0
566 20250219 095600 17807800 24400 24400 24400 24400 0
567 20250219 095500 17807800 24400 24400 24400 24400 0
568 20250219 095400 17807800 24400 24400 24400 24400 0
569 20250219 095300 17807800 24400 24400 24400 24400 0
570 20250219 095200 17807800 24400 24400 24400 24400 0
571 20250219 095100 17807800 24400 24400 24400 24400 0
572 20250219 095000 17807800 24400 24400 24400 24400 0
573 20250219 094900 17807800 24400 24400 24400 24400 0
574 20250219 094800 17807800 24400 24400 24400 24400 0
575 20250219 094700 17807800 24400 24400 24400 24400 0
576 20250219 094600 17807800 24400 24400 24400 24400 0
577 20250219 094500 17807800 24400 24400 24400 24400 1
578 20250219 094400 17783400 24400 24400 24400 24400 0
579 20250219 094300 17783400 24400 24400 24400 24400 0
580 20250219 094200 17783400 24400 24400 24400 24400 0
581 20250219 094100 17783400 24400 24400 24400 24400 0
582 20250219 094000 17783400 24400 24400 24400 24400 0
583 20250219 093900 17783400 24400 24400 24400 24400 0
584 20250219 093800 17783400 24400 24400 24400 24400 0
585 20250219 093700 17783400 24400 24400 24400 24400 1
586 20250219 093600 17759000 24350 24350 24350 24350 0
587 20250219 093500 17759000 24350 24350 24350 24350 0
588 20250219 093400 17759000 24350 24350 24350 24350 0
589 20250219 093300 17759000 24350 24400 24400 24350 92
590 20250219 093200 15518700 24350 24350 24350 24350 2
591 20250219 093100 15470000 24350 24350 24350 24350 0
592 20250219 093000 15470000 24350 24350 24350 24350 0
593 20250219 092900 15470000 24350 24350 24350 24350 27
594 20250219 092800 14812550 24350 24350 24350 24350 0
595 20250219 092700 14812550 24350 24350 24350 24350 0
596 20250219 092600 14812550 24350 24350 24350 24350 0
597 20250219 092500 14812550 24350 24350 24350 24350 10
598 20250219 092400 14569050 24350 24350 24350 24350 0
599 20250219 092300 14569050 24350 24350 24350 24350 0
600 20250219 092200 14569050 24350 24350 24350 24350 0
601 20250219 092100 14569050 24350 24350 24350 24350 0
602 20250219 092000 14569050 24350 24350 24350 24350 0
603 20250219 091900 14569050 24350 24350 24350 24350 0
604 20250219 091800 14569050 24350 24350 24350 24350 0
605 20250219 091700 14569050 24350 24350 24350 24350 0
606 20250219 091600 14569050 24350 24350 24350 24350 0
607 20250219 091500 14569050 24350 24350 24350 24350 0
608 20250219 091400 14569050 24350 24350 24350 24350 0
609 20250219 091300 14569050 24350 24350 24350 24350 0
610 20250219 091200 14569050 24350 24350 24350 24350 0
611 20250219 091100 14569050 24350 24350 24350 24350 0
612 20250219 091000 14569050 24350 24350 24350 24350 0
613 20250219 090900 14569050 24350 24350 24350 24350 0
614 20250219 090800 14569050 24350 24350 24350 24350 0
615 20250219 090700 14569050 24350 24350 24350 24350 0
616 20250219 090600 14569050 24350 24350 24350 24350 0
617 20250219 090500 14569050 24350 24350 24350 24350 0
618 20250219 090400 14569050 24350 24350 24350 24350 0
619 20250219 090300 14569050 24350 24350 24350 24350 264
620 20250219 090200 8140650 24400 24400 24400 24400 230
621 20250219 090100 2528650 24550 24550 24550 24550 0
622 20250219 090000 2528650 24550 24550 24550 24550 103

1
034590/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,4374754,0,106306522200,0.00
20250214,0,4374754,0,106087784500,0.00
20250213,0,4374754,0,105869046800,0.00
20250212,0,4374754,0,105869046800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 4374754 0 106306522200 0.00
3 20250214 0 4374754 0 106087784500 0.00
4 20250213 0 4374754 0 105869046800 0.00
5 20250212 0 4374754 0 105869046800 0.00