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

577
001530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,4586776950,47300,47300,47300,47300,2513
20250219,183400,4586776950,47300,47300,47300,47300,0
20250219,183300,4586776950,47300,47300,47300,47300,0
20250219,183200,4586776950,47300,47300,47300,47300,0
20250219,183100,4586776950,47300,47300,47300,47300,0
20250219,183000,4586776950,47300,47300,47300,47300,0
20250219,182900,4586776950,47300,47300,47300,47300,0
20250219,182800,4586776950,47300,47300,47300,47300,0
20250219,182700,4586776950,47300,47300,47300,47300,0
20250219,182600,4586776950,47300,47300,47300,47300,0
20250219,182500,4586776950,47300,47300,47300,47300,0
20250219,182400,4586776950,47300,47300,47300,47300,0
20250219,182300,4586776950,47300,47300,47300,47300,0
20250219,182200,4586776950,47300,47300,47300,47300,0
20250219,182100,4586776950,47300,47300,47300,47300,0
20250219,182000,4586776950,47300,47300,47300,47300,0
20250219,181900,4586776950,47300,47300,47300,47300,0
20250219,181800,4586776950,47300,47300,47300,47300,0
20250219,181700,4586776950,47300,47300,47300,47300,0
20250219,181600,4586776950,47300,47300,47300,47300,0
20250219,181500,4586776950,47300,47300,47300,47300,0
20250219,181400,4586776950,47300,47300,47300,47300,0
20250219,181300,4586776950,47300,47300,47300,47300,0
20250219,181200,4586776950,47300,47300,47300,47300,0
20250219,181100,4586776950,47300,47300,47300,47300,0
20250219,181000,4586776950,47300,47300,47300,47300,0
20250219,180900,4586776950,47300,47300,47300,47300,0
20250219,180800,4586776950,47300,47300,47300,47300,0
20250219,180700,4586776950,47300,47300,47300,47300,0
20250219,180600,4586776950,47300,47300,47300,47300,0
20250219,180500,4586776950,47300,47300,47300,47300,2513
20250219,180400,4586776950,47300,47300,47300,47300,0
20250219,180300,4586776950,47300,47300,47300,47300,0
20250219,180200,4586776950,47300,47300,47300,47300,0
20250219,180100,4586776950,47300,47300,47300,47300,0
20250219,180000,4586776950,47300,47300,47300,47300,0
20250219,175900,4586776950,47300,47300,47300,47300,0
20250219,175800,4586776950,47300,47300,47300,47300,0
20250219,175700,4586776950,47300,47300,47300,47300,0
20250219,175600,4586776950,47300,47300,47300,47300,0
20250219,175500,4586776950,47300,47300,47300,47300,0
20250219,175400,4586776950,47300,47300,47300,47300,0
20250219,175300,4586776950,47300,47300,47300,47300,0
20250219,175200,4586776950,47300,47300,47300,47300,0
20250219,175100,4586776950,47300,47300,47300,47300,0
20250219,175000,4586776950,47300,47300,47300,47300,0
20250219,174900,4586776950,47300,47300,47300,47300,0
20250219,174800,4586776950,47300,47300,47300,47300,0
20250219,174700,4586776950,47300,47300,47300,47300,0
20250219,174600,4586776950,47300,47300,47300,47300,0
20250219,174500,4586776950,47300,47300,47300,47300,0
20250219,174400,4586776950,47300,47300,47300,47300,0
20250219,174300,4586776950,47300,47300,47300,47300,0
20250219,174200,4586776950,47300,47300,47300,47300,0
20250219,174100,4586776950,47300,47300,47300,47300,0
20250219,174000,4586776950,47300,47300,47300,47300,0
20250219,173900,4586776950,47300,47300,47300,47300,0
20250219,173800,4586776950,47300,47300,47300,47300,0
20250219,173700,4586776950,47300,47300,47300,47300,0
20250219,173600,4586776950,47300,47300,47300,47300,0
20250219,173500,4586776950,47300,47300,47300,47300,2513
20250219,173400,4586776950,47300,47300,47300,47300,0
20250219,173300,4586776950,47300,47300,47300,47300,0
20250219,173200,4586776950,47300,47300,47300,47300,0
20250219,173100,4586776950,47300,47300,47300,47300,0
20250219,173000,4586776950,47300,47300,47300,47300,0
20250219,172900,4586776950,47300,47300,47300,47300,0
20250219,172800,4586776950,47300,47300,47300,47300,0
20250219,172700,4586776950,47300,47300,47300,47300,0
20250219,172600,4586776950,47300,47300,47300,47300,0
20250219,172500,4586776950,47300,47300,47300,47300,0
20250219,172400,4586776950,47300,47300,47300,47300,0
20250219,172300,4586776950,47300,47300,47300,47300,0
20250219,172200,4586776950,47300,47300,47300,47300,0
20250219,172100,4586776950,47300,47300,47300,47300,0
20250219,172000,4586776950,47300,47300,47300,47300,0
20250219,171900,4586776950,47300,47300,47300,47300,0
20250219,171800,4586776950,47300,47300,47300,47300,0
20250219,171700,4586776950,47300,47300,47300,47300,0
20250219,171600,4586776950,47300,47300,47300,47300,0
20250219,171500,4586776950,47300,47300,47300,47300,0
20250219,171400,4586776950,47300,47300,47300,47300,0
20250219,171300,4586776950,47300,47300,47300,47300,0
20250219,171200,4586776950,47300,47300,47300,47300,0
20250219,171100,4586776950,47300,47300,47300,47300,0
20250219,171000,4586776950,47300,47300,47300,47300,0
20250219,170900,4586776950,47300,47300,47300,47300,0
20250219,170800,4586776950,47300,47300,47300,47300,0
20250219,170700,4586776950,47300,47300,47300,47300,0
20250219,170600,4586776950,47300,47300,47300,47300,0
20250219,170500,4586776950,47300,47300,47300,47300,2513
20250219,170400,4586776950,47300,47300,47300,47300,0
20250219,170300,4586776950,47300,47300,47300,47300,0
20250219,170200,4586776950,47300,47300,47300,47300,0
20250219,170100,4586776950,47300,47300,47300,47300,0
20250219,170000,4586776950,47300,47300,47300,47300,0
20250219,165900,4586776950,47300,47300,47300,47300,0
20250219,165800,4586776950,47300,47300,47300,47300,0
20250219,165700,4586776950,47300,47300,47300,47300,0
20250219,165600,4586776950,47300,47300,47300,47300,0
20250219,165500,4586776950,47300,47300,47300,47300,0
20250219,165400,4586776950,47300,47300,47300,47300,0
20250219,165300,4586776950,47300,47300,47300,47300,0
20250219,165200,4586776950,47300,47300,47300,47300,0
20250219,165100,4586776950,47300,47300,47300,47300,0
20250219,165000,4586776950,47300,47300,47300,47300,0
20250219,164900,4586776950,47300,47300,47300,47300,0
20250219,164800,4586776950,47300,47300,47300,47300,0
20250219,164700,4586776950,47300,47300,47300,47300,0
20250219,164600,4586776950,47300,47300,47300,47300,0
20250219,164500,4586776950,47300,47300,47300,47300,0
20250219,164400,4586776950,47300,47300,47300,47300,0
20250219,164300,4586776950,47300,47300,47300,47300,0
20250219,164200,4586776950,47300,47300,47300,47300,0
20250219,164100,4586776950,47300,47300,47300,47300,0
20250219,164000,4586776950,47300,47300,47300,47300,0
20250219,163900,4586776950,47300,47300,47300,47300,0
20250219,163800,4586776950,47300,47300,47300,47300,0
20250219,163700,4586776950,47300,47300,47300,47300,0
20250219,163600,4586776950,47300,47300,47300,47300,0
20250219,163500,4586776950,47300,47300,47300,47300,2513
20250219,163400,4586776950,47300,47300,47300,47300,0
20250219,163300,4586776950,47300,47300,47300,47300,0
20250219,163200,4586776950,47300,47300,47300,47300,0
20250219,163100,4586776950,47300,47300,47300,47300,0
20250219,163000,4586776950,47300,47300,47300,47300,0
20250219,162900,4586776950,47300,47300,47300,47300,0
20250219,162800,4586776950,47300,47300,47300,47300,0
20250219,162700,4586776950,47300,47300,47300,47300,0
20250219,162600,4586776950,47300,47300,47300,47300,0
20250219,162500,4586776950,47300,47300,47300,47300,0
20250219,162400,4586776950,47300,47300,47300,47300,0
20250219,162300,4586776950,47300,47300,47300,47300,0
20250219,162200,4586776950,47300,47300,47300,47300,0
20250219,162100,4586776950,47300,47300,47300,47300,0
20250219,162000,4586776950,47300,47300,47300,47300,0
20250219,161900,4586776950,47300,47300,47300,47300,0
20250219,161800,4586776950,47300,47300,47300,47300,0
20250219,161700,4586776950,47300,47300,47300,47300,0
20250219,161600,4586776950,47300,47300,47300,47300,0
20250219,161500,4586776950,47300,47300,47300,47300,0
20250219,161400,4586776950,47300,47300,47300,47300,0
20250219,161300,4586776950,47300,47300,47300,47300,0
20250219,161200,4586776950,47300,47300,47300,47300,0
20250219,161100,4586776950,47300,47300,47300,47300,0
20250219,161000,4586776950,47300,47300,47300,47300,0
20250219,160900,4586776950,47300,47300,47300,47300,0
20250219,160800,4586776950,47300,47300,47300,47300,0
20250219,160700,4586776950,47300,47300,47300,47300,0
20250219,160600,4586776950,47300,47300,47300,47300,0
20250219,160500,4586776950,47300,47300,47300,47300,2513
20250219,160400,4586776950,47300,47300,47300,47300,0
20250219,160300,4586776950,47300,47300,47300,47300,0
20250219,160200,4586776950,47300,47300,47300,47300,0
20250219,160100,4586776950,47300,47300,47300,47300,0
20250219,160000,4586776950,47300,47300,47300,47300,0
20250219,155900,4586776950,47300,47300,47300,47300,0
20250219,155800,4586776950,47300,47300,47300,47300,0
20250219,155700,4586776950,47300,47300,47300,47300,0
20250219,155600,4586776950,47300,47300,47300,47300,0
20250219,155500,4586776950,47300,47300,47300,47300,0
20250219,155400,4586776950,47300,47300,47300,47300,0
20250219,155300,4586776950,47300,47300,47300,47300,0
20250219,155200,4586776950,47300,47300,47300,47300,0
20250219,155100,4586776950,47300,47300,47300,47300,0
20250219,155000,4586776950,47300,47300,47300,47300,0
20250219,154900,4586776950,47300,47300,47300,47300,0
20250219,154800,4586776950,47300,47300,47300,47300,0
20250219,154700,4586776950,47300,47300,47300,47300,0
20250219,154600,4586776950,47300,47300,47300,47300,0
20250219,154500,4586776950,47300,47300,47300,47300,0
20250219,154400,4586776950,47300,47300,47300,47300,0
20250219,154300,4586776950,47300,47300,47300,47300,0
20250219,154200,4586776950,47300,47300,47300,47300,0
20250219,154100,4586776950,47300,47300,47300,47300,0
20250219,154000,4586776950,47300,47300,47300,47300,0
20250219,153900,4586776950,47300,47300,47300,47300,0
20250219,153800,4586776950,47300,47300,47300,47300,0
20250219,153700,4586776950,47300,47300,47300,47300,0
20250219,153600,4586776950,47300,47300,47300,47300,0
20250219,153500,4586776950,47300,47300,47300,47300,2513
20250219,153400,4586776950,47300,47300,47300,47300,0
20250219,153300,4586776950,47300,47300,47300,47300,0
20250219,153200,4586776950,47300,47300,47300,47300,0
20250219,153100,4586776950,47300,47300,47300,47300,0
20250219,153000,4586776950,47300,47300,47300,47300,2513
20250219,152900,4467912050,47300,47300,47300,47300,0
20250219,152800,4467912050,47300,47300,47300,47300,0
20250219,152700,4467912050,47300,47300,47300,47300,0
20250219,152600,4467912050,47300,47300,47300,47300,0
20250219,152500,4467912050,47300,47300,47300,47300,0
20250219,152400,4467912050,47300,47300,47300,47300,0
20250219,152300,4467912050,47300,47300,47300,47300,0
20250219,152200,4467912050,47300,47300,47300,47300,0
20250219,152100,4467912050,47300,47300,47300,47300,0
20250219,152000,4467912050,47300,47300,47300,47300,0
20250219,151900,4467912050,47300,47300,47350,47250,556
20250219,151800,4441612500,47250,47200,47300,47200,159
20250219,151700,4434099500,47300,47200,47300,47200,93
20250219,151600,4429707250,47300,47300,47300,47200,155
20250219,151500,4422379650,47200,47200,47300,47200,152
20250219,151400,4415198050,47250,47200,47300,47150,425
20250219,151300,4395130500,47200,47250,47300,47200,307
20250219,151200,4380630200,47300,47300,47300,47200,231
20250219,151100,4369709950,47250,47250,47300,47250,455
20250219,151000,4348197900,47200,47200,47300,47150,736
20250219,150900,4313435100,47300,47200,47300,47200,152
20250219,150800,4306248800,47300,47200,47300,47200,277
20250219,150700,4293150700,47300,47300,47300,47200,298
20250219,150600,4279063850,47250,47250,47250,47150,453
20250219,150500,4257664000,47250,47150,47250,47150,395
20250219,150400,4239016450,47150,47100,47250,47050,537
20250219,150300,4213696300,47100,47100,47250,47050,285
20250219,150200,4200260300,47250,47200,47250,47100,209
20250219,150100,4190394000,47150,47100,47150,47100,85
20250219,150000,4186387400,47200,47100,47200,47100,195
20250219,145900,4177188500,47200,47100,47200,47050,196
20250219,145800,4167940800,47100,47150,47200,47100,454
20250219,145700,4146539250,47150,47000,47200,47000,115
20250219,145600,4141113250,47200,46950,47200,46950,42
20250219,145500,4139139200,46900,47000,47250,46900,66
20250219,145400,4136036700,47000,46900,47000,46850,1417
20250219,145300,4069582500,46850,46950,46950,46850,304
20250219,145200,4055323300,46900,46900,46950,46900,149
20250219,145100,4048333650,46900,46900,46900,46700,81
20250219,145000,4044539000,46700,46900,46900,46700,371
20250219,144900,4027172700,46800,47000,47000,46800,487
20250219,144800,4004327350,46950,47200,47300,46950,553
20250219,144700,3978330300,47000,47100,47100,46900,260
20250219,144600,3966089300,47000,46900,47000,46800,711
20250219,144500,3932693500,46800,47100,47100,46800,474
20250219,144400,3910430300,47000,47100,47100,47000,345
20250219,144300,3894195650,47050,47150,47150,47050,400
20250219,144200,3875340900,47050,47150,47150,47050,92
20250219,144100,3871007900,47150,47150,47150,47050,206
20250219,144000,3861310500,47050,47300,47300,47000,1110
20250219,143900,3808883400,47250,47300,47300,47250,196
20250219,143800,3799619200,47250,47300,47300,47250,60
20250219,143700,3796781850,47250,47350,47350,47250,228
20250219,143600,3785996350,47300,47350,47350,47300,62
20250219,143500,3783061050,47300,47400,47400,47300,163
20250219,143400,3775344400,47400,47400,47400,47250,798
20250219,143300,3737584000,47400,47450,47450,47300,592
20250219,143200,3709574700,47300,47450,47450,47300,678
20250219,143100,3677464250,47450,47450,47450,47350,79
20250219,143000,3673717400,47450,47450,47450,47350,87
20250219,142900,3669591750,47350,47450,47450,47350,65
20250219,142800,3666508300,47350,47450,47450,47350,101
20250219,142700,3661719950,47350,47450,47450,47350,97
20250219,142600,3657122600,47450,47450,47450,47350,74
20250219,142500,3653613250,47400,47450,47450,47400,95
20250219,142400,3649107300,47450,47450,47450,47400,104
20250219,142300,3644174900,47450,47450,47450,47400,60
20250219,142200,3641328300,47400,47450,47450,47400,218
20250219,142100,3630991400,47400,47400,47450,47400,78
20250219,142000,3627292000,47450,47350,47450,47350,97
20250219,141900,3622692750,47450,47450,47450,47350,60
20250219,141800,3619846550,47450,47400,47450,47350,156
20250219,141700,3612450050,47350,47500,47500,47350,583
20250219,141600,3584811000,47500,47500,47500,47400,86
20250219,141500,3580729000,47500,47500,47500,47400,65
20250219,141400,3577642300,47400,47450,47500,47400,97
20250219,141300,3573038050,47500,47500,47500,47450,62
20250219,141200,3570093450,47450,47500,47500,47450,112
20250219,141100,3564776350,47500,47550,47550,47450,135
20250219,141000,3558362850,47500,47400,47550,47400,229
20250219,140900,3547495200,47300,47550,47550,47300,6981
20250219,140800,3216303650,47550,47550,47550,47500,134
20250219,140700,3209934000,47500,47500,47550,47500,379
20250219,140600,3191922200,47550,47550,47550,47500,84
20250219,140500,3187928400,47500,47550,47550,47500,120
20250219,140400,3182224500,47500,47550,47550,47500,85
20250219,140300,3178183150,47500,47550,47550,47500,130
20250219,140200,3172005200,47550,47550,47550,47450,67
20250219,140100,3168820200,47550,47550,47550,47450,63
20250219,140000,3165825750,47450,47550,47550,47450,163
20250219,135900,3158081050,47550,47600,47600,47450,3199
20250219,135800,3006076950,47600,47600,47600,47550,99
20250219,135700,3001366350,47600,47600,47600,47600,60
20250219,135600,2998510350,47600,47550,47600,47500,1108
20250219,135500,2945825800,47550,47550,47550,47550,57
20250219,135400,2943115450,47550,47600,47600,47550,52
20250219,135300,2940641150,47600,47550,47600,47500,237
20250219,135200,2929374000,47550,47600,47600,47550,356
20250219,135100,2912445150,47550,47600,47600,47500,2361
20250219,135000,2800181400,47600,47600,47600,47600,116
20250219,134900,2794659800,47600,47600,47600,47550,74
20250219,134800,2791138500,47600,47550,47600,47550,266
20250219,134700,2778484150,47600,47600,47600,47600,76
20250219,134600,2774866550,47600,47600,47600,47550,124
20250219,134500,2768965300,47600,47600,47600,47600,75
20250219,134400,2765395300,47600,47600,47600,47550,152
20250219,134300,2758162350,47600,47600,47600,47600,301
20250219,134200,2743834750,47600,47600,47600,47550,82
20250219,134100,2739932750,47600,47650,47650,47550,2211
20250219,134000,2634691700,47650,47650,47650,47650,20
20250219,133900,2633738700,47650,47650,47650,47600,2138
20250219,133800,2531968400,47650,47650,47650,47650,13
20250219,133700,2531348950,47500,47500,47500,47500,36
20250219,133600,2529638950,47650,47500,47650,47500,42
20250219,133500,2527641400,47650,47700,47700,47450,6133
20250219,133400,2235650450,47650,47700,47700,47600,3262
20250219,133300,2080223500,47700,47700,47700,47700,18
20250219,133200,2079364900,47700,47700,47700,47650,1369
20250219,133100,2014129950,47700,47750,47750,47650,176
20250219,133000,2005735700,47650,47750,47750,47650,2327
20250219,132900,1894742100,47750,47750,47750,47700,42
20250219,132800,1892737800,47750,47750,47750,47750,20
20250219,132700,1891782800,47750,47700,47800,47700,2297
20250219,132600,1782104700,47750,47800,47800,47700,2293
20250219,132500,1672617000,47800,47800,47800,47800,55
20250219,132400,1669988000,47800,47750,47800,47750,56
20250219,132300,1667312750,47750,47800,47800,47700,1104
20250219,132200,1614599600,47800,47800,47800,47800,38
20250219,132100,1612783200,47800,47750,47800,47750,1199
20250219,132000,1555524900,47800,47800,47800,47800,61
20250219,131900,1552609100,47800,47800,47800,47800,35
20250219,131800,1550936100,47800,47800,47800,47800,34
20250219,131700,1549310900,47800,47800,47800,47800,49
20250219,131600,1546968700,47800,47750,47800,47750,100
20250219,131500,1542192150,47750,47750,47750,47750,20
20250219,131400,1541237150,47750,47750,47750,47750,101
20250219,131300,1536414400,47750,47750,47750,47750,164
20250219,131200,1528583400,47750,47750,47750,47650,3967
20250219,131100,1339276400,47750,47800,47800,47750,91
20250219,131000,1334927800,47800,47750,47800,47750,396
20250219,130900,1316017800,47750,47750,47750,47700,55
20250219,130800,1313392650,47750,47750,47750,47750,27
20250219,130700,1312103400,47750,47700,47750,47700,38
20250219,130600,1310290600,47750,47750,47750,47700,63
20250219,130500,1307283500,47750,47750,47750,47700,168
20250219,130400,1299264500,47750,47750,47750,47750,70
20250219,130300,1295922000,47700,47750,47750,47700,114
20250219,130200,1290479700,47750,47750,47750,47700,63
20250219,130100,1287472750,47700,47750,47750,47700,26
20250219,130000,1286232350,47750,47750,47750,47750,5
20250219,125900,1285993600,47750,47750,47750,47750,3
20250219,125800,1285850350,47700,47700,47700,47700,29
20250219,125700,1284467050,47700,47700,47700,47700,0
20250219,125600,1284467050,47700,47700,47700,47700,100
20250219,125500,1279697050,47700,47800,47800,47700,3841
20250219,125400,1096377900,47800,47800,47800,47800,5
20250219,125300,1096138900,47800,47800,47800,47800,4
20250219,125200,1095947700,47850,47850,47850,47850,20
20250219,125100,1094990700,47750,47800,47850,47750,53
20250219,125000,1092458950,47850,47750,47850,47750,51
20250219,124900,1090023300,47850,47850,47850,47850,33
20250219,124800,1088444250,47850,47850,47850,47850,4
20250219,124700,1088252850,47850,47850,47850,47850,4
20250219,124600,1088061450,47800,47800,47800,47800,21
20250219,124500,1087057650,47800,47800,47800,47800,7
20250219,124400,1086723050,47800,47800,47800,47800,54
20250219,124300,1084141850,47800,47800,47800,47750,138
20250219,124200,1077551150,47800,47800,47800,47800,15
20250219,124100,1076834150,47850,47850,47850,47850,4
20250219,124000,1076642750,47850,47800,47850,47800,214
20250219,123900,1066412300,47800,47800,47800,47800,4
20250219,123800,1066221100,47800,47800,47800,47800,24
20250219,123700,1065073900,47800,47800,47800,47750,194
20250219,123600,1055801100,47800,47800,47800,47800,4
20250219,123500,1055609900,47800,47800,47800,47750,21
20250219,123400,1054606500,47800,47800,47800,47800,4
20250219,123300,1054415300,47800,47750,47800,47750,80
20250219,123200,1050594500,47800,47800,47800,47800,8
20250219,123100,1050212100,47800,47800,47800,47800,16
20250219,123000,1049447300,47800,47800,47800,47750,87
20250219,122900,1045289100,47800,47800,47850,47750,643
20250219,122800,1014553700,47850,47850,47850,47850,4
20250219,122700,1014362300,47850,47850,47850,47750,197
20250219,122600,1004936750,47750,47850,47850,47750,11
20250219,122500,1004411100,47850,47850,47850,47850,25
20250219,122400,1003214850,47850,47850,47850,47850,29
20250219,122300,1001827200,47850,47850,47850,47850,4
20250219,122200,1001635800,47850,47850,47850,47800,38
20250219,122100,999818000,47850,47850,47850,47850,79
20250219,122000,996037850,47850,47850,47850,47800,29
20250219,121900,994651100,47850,47850,47850,47850,40
20250219,121800,992737100,47850,47850,47850,47850,19
20250219,121700,991827950,47850,47850,47850,47750,57
20250219,121600,989101500,47850,47850,47850,47850,75
20250219,121500,985512750,47850,47850,47850,47850,42
20250219,121400,983503050,47800,47850,47850,47750,225
20250219,121300,972739450,47850,47900,47900,47850,72
20250219,121200,969294000,47900,47900,47900,47900,34
20250219,121100,967665400,47850,47900,47900,47750,1514
20250219,121000,895269850,47900,47900,47900,47900,42
20250219,120900,893258050,47900,47900,47900,47900,49
20250219,120800,890910950,47800,47900,47900,47800,57
20250219,120700,888181550,47900,47900,47900,47900,58
20250219,120600,885403350,47900,47900,47900,47900,33
20250219,120500,883822650,47900,47900,47900,47900,46
20250219,120400,881619250,47800,47900,47900,47800,59
20250219,120300,878795250,47900,47900,47900,47900,35
20250219,120200,877118750,47900,47900,47900,47800,47
20250219,120100,874868450,47900,47900,47900,47900,38
20250219,120000,873048250,47900,47900,47900,47900,128
20250219,115900,866917050,47900,47900,47900,47900,36
20250219,115800,865192650,47900,47900,47900,47900,38
20250219,115700,863372450,47900,47900,47900,47900,37
20250219,115600,861600150,47900,47900,47900,47900,49
20250219,115500,859253050,47900,47800,47900,47800,58
20250219,115400,856476050,47900,47900,47900,47900,40
20250219,115300,854560050,47900,47900,47900,47900,70
20250219,115200,851207050,47900,47900,47900,47900,38
20250219,115100,849386850,47900,47900,47900,47900,34
20250219,115000,847758250,47900,47900,47900,47900,45
20250219,114900,845602750,47900,47900,47900,47900,33
20250219,114800,844022050,47900,47900,47900,47900,38
20250219,114700,842201850,47900,47900,47900,47900,79
20250219,114600,838417750,47900,47900,47900,47900,38
20250219,114500,836597550,47900,47900,47900,47900,27
20250219,114400,835304250,47900,47900,47900,47800,61
20250219,114300,832383450,47900,47900,47900,47900,36
20250219,114200,830659050,47900,47900,47900,47900,36
20250219,114100,828934650,47900,47900,47900,47900,97
20250219,114000,824288350,47900,47850,47900,47850,32
20250219,113900,822755800,47900,47900,47900,47900,23
20250219,113800,821654100,47900,47900,47900,47900,73
20250219,113700,818157400,47900,47900,47900,47900,40
20250219,113600,816241400,47900,47900,47900,47900,35
20250219,113500,814564900,47900,47900,47900,47900,44
20250219,113400,812457300,47900,47900,47900,47900,37
20250219,113300,810685000,47900,47900,47900,47900,27
20250219,113200,809391700,47900,47900,47900,47900,42
20250219,113100,807379900,47900,47900,47900,47800,61
20250219,113000,804459300,47900,47900,47900,47900,43
20250219,112900,802399600,47900,47900,47900,47900,68
20250219,112800,799142400,47900,47900,47900,47900,30
20250219,112700,797705400,47900,47900,47900,47900,28
20250219,112600,796364200,47900,47900,47900,47900,47
20250219,112500,794112900,47900,47900,47900,47800,50
20250219,112400,791719400,47900,47900,47900,47900,33
20250219,112300,790138700,47900,47900,47900,47900,44
20250219,112200,788031100,47900,47900,47900,47900,38
20250219,112100,786210900,47900,47900,47900,47900,68
20250219,112000,782953700,47900,47900,47900,47900,135
20250219,111900,776487200,47900,47900,47900,47900,30
20250219,111800,775050200,47900,47900,47900,47900,46
20250219,111700,772846800,47900,47900,47900,47900,50
20250219,111600,770451800,47900,47900,47900,47900,75
20250219,111500,766859300,47900,47900,47900,47900,39
20250219,111400,764991200,47900,47900,47900,47900,80
20250219,111300,761159200,47900,47900,47900,47900,51
20250219,111200,758716300,47900,47900,47900,47900,49
20250219,111100,756369200,47900,47900,47900,47900,43
20250219,111000,754309500,47900,47900,47900,47900,38
20250219,110900,752489300,47900,47900,47900,47800,182
20250219,110800,743773600,47900,47900,47900,47900,44
20250219,110700,741666000,47900,47900,47900,47900,109
20250219,110600,736444900,47900,47900,47900,47900,67
20250219,110500,733235600,47900,47900,47900,47900,32
20250219,110400,731702800,47900,47900,47900,47800,61
20250219,110300,728782900,47900,47900,47900,47800,154
20250219,110200,721417900,47900,47900,47900,47900,70
20250219,110100,718064900,47900,47900,47900,47900,50
20250219,110000,715669900,47900,47900,47900,47900,54
20250219,105900,713083300,47900,47900,47900,47900,40
20250219,105800,711167300,47900,47900,47900,47900,57
20250219,105700,708437000,47900,47900,47900,47900,41
20250219,105600,706473100,47900,47900,47900,47900,48
20250219,105500,704173900,47900,47900,47900,47900,44
20250219,105400,702066300,47900,47900,47900,47900,69
20250219,105300,698761200,47900,47900,47900,47900,41
20250219,105200,696797300,47900,47900,47900,47900,39
20250219,105100,694929200,47900,47900,47900,47900,39
20250219,105000,693061100,47900,47900,47900,47800,207
20250219,104900,683159100,47900,47900,47900,47900,60
20250219,104800,680285100,47900,47900,47900,47900,37
20250219,104700,678512800,47900,47900,47900,47900,61
20250219,104600,675590900,47900,47900,47900,47900,42
20250219,104500,673579100,47900,47900,47900,47900,43
20250219,104400,671519400,47900,47900,47900,47800,58
20250219,104300,668741400,47800,47900,47900,47800,43
20250219,104200,666681900,47800,47950,47950,47800,56
20250219,104100,663999000,47950,47900,47950,47800,108
20250219,104000,658826400,47900,47900,47900,47900,53
20250219,103900,656287700,47900,47900,47900,47900,39
20250219,103800,654419600,47900,47900,47900,47900,41
20250219,103700,652455700,47900,47900,47900,47900,44
20250219,103600,650348100,47900,47900,47900,47900,43
20250219,103500,648288400,47900,47900,47900,47900,47
20250219,103400,646037100,47900,47900,47900,47900,35
20250219,103300,644360600,47900,47900,47900,47800,168
20250219,103200,636320700,47900,47900,47900,47900,41
20250219,103100,634356800,47900,47900,47900,47900,43
20250219,103000,632297100,47900,47900,47900,47900,48
20250219,102900,629997900,47900,47900,47900,47900,29
20250219,102800,628608800,47900,47900,47900,47900,4
20250219,102700,628417200,47900,47900,47900,47900,4
20250219,102600,628225600,47900,47900,47900,47900,4
20250219,102500,628034000,47900,47900,47900,47900,0
20250219,102400,628034000,47900,47900,47900,47900,0
20250219,102300,628034000,47900,47900,47900,47900,73
20250219,102200,624537300,47950,47950,47950,47950,4
20250219,102100,624345500,47950,47950,47950,47950,38
20250219,102000,622523400,47950,47950,47950,47950,12
20250219,101900,621948000,47950,47950,47950,47950,21
20250219,101800,620941050,47950,47950,47950,47900,479
20250219,101700,597974200,48000,48000,48000,48000,81
20250219,101600,594086200,48000,48000,48000,47950,114
20250219,101500,588614250,48000,48000,48000,48000,114
20250219,101400,583142250,48000,48000,48000,48000,38
20250219,101300,581318250,48000,48000,48000,47900,92
20250219,101200,576904250,48000,48000,48000,48000,64
20250219,101100,573832250,48000,48000,48000,48000,56
20250219,101000,571144250,48000,48000,48000,48000,34
20250219,100900,569512250,48000,48000,48000,48000,82
20250219,100800,565576250,48000,48000,48000,48000,92
20250219,100700,561160250,48000,48000,48000,48000,40
20250219,100600,559240250,48000,47950,48000,47950,2082
20250219,100500,459337450,47950,47950,47950,47950,29
20250219,100400,457946900,47950,47950,47950,47950,44
20250219,100300,455837100,47950,47950,47950,47950,43
20250219,100200,453775250,47950,47950,47950,47950,69
20250219,100100,450466700,47950,47950,47950,47950,36
20250219,100000,448740500,47950,47950,47950,47900,44
20250219,095900,446631200,47950,47900,47950,47900,50
20250219,095800,444234150,47950,47950,47950,47950,32
20250219,095700,442699750,47950,47950,47950,47900,90
20250219,095600,438386600,47950,47950,47950,47950,38
20250219,095500,436564500,47950,47950,47950,47950,56
20250219,095400,433879300,47950,47950,47950,47950,48
20250219,095300,431577700,47950,47950,47950,47950,72
20250219,095200,428125300,47950,47950,47950,47950,41
20250219,095100,426159350,47950,47950,47950,47950,31
20250219,095000,424672900,47950,47950,47950,47950,45
20250219,094900,422515150,47950,47950,47950,47950,58
20250219,094800,419734050,47950,47950,47950,47950,42
20250219,094700,417720150,47950,47950,47950,47950,47
20250219,094600,415466500,47950,47950,47950,47950,45
20250219,094500,413308750,47950,47950,47950,47950,46
20250219,094400,411103050,47900,47950,47950,47900,68
20250219,094300,407842700,47950,47950,47950,47950,41
20250219,094200,405876750,47950,47950,47950,47950,32
20250219,094100,404342350,47950,47950,47950,47900,98
20250219,094000,399643350,47950,48000,48000,47950,45
20250219,093900,397483800,48000,48000,48000,48000,44
20250219,093800,395371800,48000,48000,48000,48000,46
20250219,093700,393163800,48000,47950,48000,47950,94
20250219,093600,388653950,47950,47950,47950,47950,47
20250219,093500,386400300,47950,47950,47950,47950,50
20250219,093400,384002800,47950,47950,47950,47950,73
20250219,093300,380502450,47950,47950,47950,47950,45
20250219,093200,378344700,47950,47950,47950,47950,35
20250219,093100,376666450,47950,47950,48000,47950,77
20250219,093000,372973200,47950,47950,47950,47950,43
20250219,092900,370911350,47950,47950,47950,47950,41
20250219,092800,368945400,47950,48000,48000,47950,106
20250219,092700,363861300,48000,48000,48000,48000,4
20250219,092600,363669300,48000,48000,48000,48000,4
20250219,092500,363477300,48000,48000,48000,48000,4
20250219,092400,363285300,48000,48000,48000,48000,27
20250219,092300,361989300,47850,47850,47850,47850,0
20250219,092200,361989300,47850,47900,47900,47850,99
20250219,092100,357251450,47950,47900,47950,47900,232
20250219,092000,346138600,48000,48000,48000,47950,137
20250219,091900,339566350,48000,48000,48000,48000,100
20250219,091800,334766350,48000,48000,48000,48000,611
20250219,091700,305438350,48000,48000,48000,48000,0
20250219,091600,305438350,48000,48000,48000,48000,39
20250219,091500,303566350,48050,48050,48050,48050,0
20250219,091400,303566350,48050,48050,48050,48050,0
20250219,091300,303566350,48050,48050,48050,48050,0
20250219,091200,303566350,48050,48050,48050,48050,27
20250219,091100,302269000,47900,47900,48100,47900,145
20250219,091000,295315300,48100,48100,48100,48100,23
20250219,090900,294209000,48100,48100,48100,48100,1
20250219,090800,294160900,47900,47900,47900,47900,7
20250219,090700,293825600,47900,47900,47900,47900,850
20250219,090600,253110600,48100,48100,48100,48100,0
20250219,090500,253110600,48100,48100,48100,48100,63
20250219,090400,250080300,48150,48150,48150,48150,8
20250219,090300,249695100,48150,48100,48200,48100,1280
20250219,090200,188077100,48100,48100,48100,48100,791
20250219,090100,150030000,47850,48000,48100,47850,1583
20250219,090000,74144450,48000,47550,48000,47550,1553
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183500 4586776950 47300 47300 47300 47300 2513
3 20250219 183400 4586776950 47300 47300 47300 47300 0
4 20250219 183300 4586776950 47300 47300 47300 47300 0
5 20250219 183200 4586776950 47300 47300 47300 47300 0
6 20250219 183100 4586776950 47300 47300 47300 47300 0
7 20250219 183000 4586776950 47300 47300 47300 47300 0
8 20250219 182900 4586776950 47300 47300 47300 47300 0
9 20250219 182800 4586776950 47300 47300 47300 47300 0
10 20250219 182700 4586776950 47300 47300 47300 47300 0
11 20250219 182600 4586776950 47300 47300 47300 47300 0
12 20250219 182500 4586776950 47300 47300 47300 47300 0
13 20250219 182400 4586776950 47300 47300 47300 47300 0
14 20250219 182300 4586776950 47300 47300 47300 47300 0
15 20250219 182200 4586776950 47300 47300 47300 47300 0
16 20250219 182100 4586776950 47300 47300 47300 47300 0
17 20250219 182000 4586776950 47300 47300 47300 47300 0
18 20250219 181900 4586776950 47300 47300 47300 47300 0
19 20250219 181800 4586776950 47300 47300 47300 47300 0
20 20250219 181700 4586776950 47300 47300 47300 47300 0
21 20250219 181600 4586776950 47300 47300 47300 47300 0
22 20250219 181500 4586776950 47300 47300 47300 47300 0
23 20250219 181400 4586776950 47300 47300 47300 47300 0
24 20250219 181300 4586776950 47300 47300 47300 47300 0
25 20250219 181200 4586776950 47300 47300 47300 47300 0
26 20250219 181100 4586776950 47300 47300 47300 47300 0
27 20250219 181000 4586776950 47300 47300 47300 47300 0
28 20250219 180900 4586776950 47300 47300 47300 47300 0
29 20250219 180800 4586776950 47300 47300 47300 47300 0
30 20250219 180700 4586776950 47300 47300 47300 47300 0
31 20250219 180600 4586776950 47300 47300 47300 47300 0
32 20250219 180500 4586776950 47300 47300 47300 47300 2513
33 20250219 180400 4586776950 47300 47300 47300 47300 0
34 20250219 180300 4586776950 47300 47300 47300 47300 0
35 20250219 180200 4586776950 47300 47300 47300 47300 0
36 20250219 180100 4586776950 47300 47300 47300 47300 0
37 20250219 180000 4586776950 47300 47300 47300 47300 0
38 20250219 175900 4586776950 47300 47300 47300 47300 0
39 20250219 175800 4586776950 47300 47300 47300 47300 0
40 20250219 175700 4586776950 47300 47300 47300 47300 0
41 20250219 175600 4586776950 47300 47300 47300 47300 0
42 20250219 175500 4586776950 47300 47300 47300 47300 0
43 20250219 175400 4586776950 47300 47300 47300 47300 0
44 20250219 175300 4586776950 47300 47300 47300 47300 0
45 20250219 175200 4586776950 47300 47300 47300 47300 0
46 20250219 175100 4586776950 47300 47300 47300 47300 0
47 20250219 175000 4586776950 47300 47300 47300 47300 0
48 20250219 174900 4586776950 47300 47300 47300 47300 0
49 20250219 174800 4586776950 47300 47300 47300 47300 0
50 20250219 174700 4586776950 47300 47300 47300 47300 0
51 20250219 174600 4586776950 47300 47300 47300 47300 0
52 20250219 174500 4586776950 47300 47300 47300 47300 0
53 20250219 174400 4586776950 47300 47300 47300 47300 0
54 20250219 174300 4586776950 47300 47300 47300 47300 0
55 20250219 174200 4586776950 47300 47300 47300 47300 0
56 20250219 174100 4586776950 47300 47300 47300 47300 0
57 20250219 174000 4586776950 47300 47300 47300 47300 0
58 20250219 173900 4586776950 47300 47300 47300 47300 0
59 20250219 173800 4586776950 47300 47300 47300 47300 0
60 20250219 173700 4586776950 47300 47300 47300 47300 0
61 20250219 173600 4586776950 47300 47300 47300 47300 0
62 20250219 173500 4586776950 47300 47300 47300 47300 2513
63 20250219 173400 4586776950 47300 47300 47300 47300 0
64 20250219 173300 4586776950 47300 47300 47300 47300 0
65 20250219 173200 4586776950 47300 47300 47300 47300 0
66 20250219 173100 4586776950 47300 47300 47300 47300 0
67 20250219 173000 4586776950 47300 47300 47300 47300 0
68 20250219 172900 4586776950 47300 47300 47300 47300 0
69 20250219 172800 4586776950 47300 47300 47300 47300 0
70 20250219 172700 4586776950 47300 47300 47300 47300 0
71 20250219 172600 4586776950 47300 47300 47300 47300 0
72 20250219 172500 4586776950 47300 47300 47300 47300 0
73 20250219 172400 4586776950 47300 47300 47300 47300 0
74 20250219 172300 4586776950 47300 47300 47300 47300 0
75 20250219 172200 4586776950 47300 47300 47300 47300 0
76 20250219 172100 4586776950 47300 47300 47300 47300 0
77 20250219 172000 4586776950 47300 47300 47300 47300 0
78 20250219 171900 4586776950 47300 47300 47300 47300 0
79 20250219 171800 4586776950 47300 47300 47300 47300 0
80 20250219 171700 4586776950 47300 47300 47300 47300 0
81 20250219 171600 4586776950 47300 47300 47300 47300 0
82 20250219 171500 4586776950 47300 47300 47300 47300 0
83 20250219 171400 4586776950 47300 47300 47300 47300 0
84 20250219 171300 4586776950 47300 47300 47300 47300 0
85 20250219 171200 4586776950 47300 47300 47300 47300 0
86 20250219 171100 4586776950 47300 47300 47300 47300 0
87 20250219 171000 4586776950 47300 47300 47300 47300 0
88 20250219 170900 4586776950 47300 47300 47300 47300 0
89 20250219 170800 4586776950 47300 47300 47300 47300 0
90 20250219 170700 4586776950 47300 47300 47300 47300 0
91 20250219 170600 4586776950 47300 47300 47300 47300 0
92 20250219 170500 4586776950 47300 47300 47300 47300 2513
93 20250219 170400 4586776950 47300 47300 47300 47300 0
94 20250219 170300 4586776950 47300 47300 47300 47300 0
95 20250219 170200 4586776950 47300 47300 47300 47300 0
96 20250219 170100 4586776950 47300 47300 47300 47300 0
97 20250219 170000 4586776950 47300 47300 47300 47300 0
98 20250219 165900 4586776950 47300 47300 47300 47300 0
99 20250219 165800 4586776950 47300 47300 47300 47300 0
100 20250219 165700 4586776950 47300 47300 47300 47300 0
101 20250219 165600 4586776950 47300 47300 47300 47300 0
102 20250219 165500 4586776950 47300 47300 47300 47300 0
103 20250219 165400 4586776950 47300 47300 47300 47300 0
104 20250219 165300 4586776950 47300 47300 47300 47300 0
105 20250219 165200 4586776950 47300 47300 47300 47300 0
106 20250219 165100 4586776950 47300 47300 47300 47300 0
107 20250219 165000 4586776950 47300 47300 47300 47300 0
108 20250219 164900 4586776950 47300 47300 47300 47300 0
109 20250219 164800 4586776950 47300 47300 47300 47300 0
110 20250219 164700 4586776950 47300 47300 47300 47300 0
111 20250219 164600 4586776950 47300 47300 47300 47300 0
112 20250219 164500 4586776950 47300 47300 47300 47300 0
113 20250219 164400 4586776950 47300 47300 47300 47300 0
114 20250219 164300 4586776950 47300 47300 47300 47300 0
115 20250219 164200 4586776950 47300 47300 47300 47300 0
116 20250219 164100 4586776950 47300 47300 47300 47300 0
117 20250219 164000 4586776950 47300 47300 47300 47300 0
118 20250219 163900 4586776950 47300 47300 47300 47300 0
119 20250219 163800 4586776950 47300 47300 47300 47300 0
120 20250219 163700 4586776950 47300 47300 47300 47300 0
121 20250219 163600 4586776950 47300 47300 47300 47300 0
122 20250219 163500 4586776950 47300 47300 47300 47300 2513
123 20250219 163400 4586776950 47300 47300 47300 47300 0
124 20250219 163300 4586776950 47300 47300 47300 47300 0
125 20250219 163200 4586776950 47300 47300 47300 47300 0
126 20250219 163100 4586776950 47300 47300 47300 47300 0
127 20250219 163000 4586776950 47300 47300 47300 47300 0
128 20250219 162900 4586776950 47300 47300 47300 47300 0
129 20250219 162800 4586776950 47300 47300 47300 47300 0
130 20250219 162700 4586776950 47300 47300 47300 47300 0
131 20250219 162600 4586776950 47300 47300 47300 47300 0
132 20250219 162500 4586776950 47300 47300 47300 47300 0
133 20250219 162400 4586776950 47300 47300 47300 47300 0
134 20250219 162300 4586776950 47300 47300 47300 47300 0
135 20250219 162200 4586776950 47300 47300 47300 47300 0
136 20250219 162100 4586776950 47300 47300 47300 47300 0
137 20250219 162000 4586776950 47300 47300 47300 47300 0
138 20250219 161900 4586776950 47300 47300 47300 47300 0
139 20250219 161800 4586776950 47300 47300 47300 47300 0
140 20250219 161700 4586776950 47300 47300 47300 47300 0
141 20250219 161600 4586776950 47300 47300 47300 47300 0
142 20250219 161500 4586776950 47300 47300 47300 47300 0
143 20250219 161400 4586776950 47300 47300 47300 47300 0
144 20250219 161300 4586776950 47300 47300 47300 47300 0
145 20250219 161200 4586776950 47300 47300 47300 47300 0
146 20250219 161100 4586776950 47300 47300 47300 47300 0
147 20250219 161000 4586776950 47300 47300 47300 47300 0
148 20250219 160900 4586776950 47300 47300 47300 47300 0
149 20250219 160800 4586776950 47300 47300 47300 47300 0
150 20250219 160700 4586776950 47300 47300 47300 47300 0
151 20250219 160600 4586776950 47300 47300 47300 47300 0
152 20250219 160500 4586776950 47300 47300 47300 47300 2513
153 20250219 160400 4586776950 47300 47300 47300 47300 0
154 20250219 160300 4586776950 47300 47300 47300 47300 0
155 20250219 160200 4586776950 47300 47300 47300 47300 0
156 20250219 160100 4586776950 47300 47300 47300 47300 0
157 20250219 160000 4586776950 47300 47300 47300 47300 0
158 20250219 155900 4586776950 47300 47300 47300 47300 0
159 20250219 155800 4586776950 47300 47300 47300 47300 0
160 20250219 155700 4586776950 47300 47300 47300 47300 0
161 20250219 155600 4586776950 47300 47300 47300 47300 0
162 20250219 155500 4586776950 47300 47300 47300 47300 0
163 20250219 155400 4586776950 47300 47300 47300 47300 0
164 20250219 155300 4586776950 47300 47300 47300 47300 0
165 20250219 155200 4586776950 47300 47300 47300 47300 0
166 20250219 155100 4586776950 47300 47300 47300 47300 0
167 20250219 155000 4586776950 47300 47300 47300 47300 0
168 20250219 154900 4586776950 47300 47300 47300 47300 0
169 20250219 154800 4586776950 47300 47300 47300 47300 0
170 20250219 154700 4586776950 47300 47300 47300 47300 0
171 20250219 154600 4586776950 47300 47300 47300 47300 0
172 20250219 154500 4586776950 47300 47300 47300 47300 0
173 20250219 154400 4586776950 47300 47300 47300 47300 0
174 20250219 154300 4586776950 47300 47300 47300 47300 0
175 20250219 154200 4586776950 47300 47300 47300 47300 0
176 20250219 154100 4586776950 47300 47300 47300 47300 0
177 20250219 154000 4586776950 47300 47300 47300 47300 0
178 20250219 153900 4586776950 47300 47300 47300 47300 0
179 20250219 153800 4586776950 47300 47300 47300 47300 0
180 20250219 153700 4586776950 47300 47300 47300 47300 0
181 20250219 153600 4586776950 47300 47300 47300 47300 0
182 20250219 153500 4586776950 47300 47300 47300 47300 2513
183 20250219 153400 4586776950 47300 47300 47300 47300 0
184 20250219 153300 4586776950 47300 47300 47300 47300 0
185 20250219 153200 4586776950 47300 47300 47300 47300 0
186 20250219 153100 4586776950 47300 47300 47300 47300 0
187 20250219 153000 4586776950 47300 47300 47300 47300 2513
188 20250219 152900 4467912050 47300 47300 47300 47300 0
189 20250219 152800 4467912050 47300 47300 47300 47300 0
190 20250219 152700 4467912050 47300 47300 47300 47300 0
191 20250219 152600 4467912050 47300 47300 47300 47300 0
192 20250219 152500 4467912050 47300 47300 47300 47300 0
193 20250219 152400 4467912050 47300 47300 47300 47300 0
194 20250219 152300 4467912050 47300 47300 47300 47300 0
195 20250219 152200 4467912050 47300 47300 47300 47300 0
196 20250219 152100 4467912050 47300 47300 47300 47300 0
197 20250219 152000 4467912050 47300 47300 47300 47300 0
198 20250219 151900 4467912050 47300 47300 47350 47250 556
199 20250219 151800 4441612500 47250 47200 47300 47200 159
200 20250219 151700 4434099500 47300 47200 47300 47200 93
201 20250219 151600 4429707250 47300 47300 47300 47200 155
202 20250219 151500 4422379650 47200 47200 47300 47200 152
203 20250219 151400 4415198050 47250 47200 47300 47150 425
204 20250219 151300 4395130500 47200 47250 47300 47200 307
205 20250219 151200 4380630200 47300 47300 47300 47200 231
206 20250219 151100 4369709950 47250 47250 47300 47250 455
207 20250219 151000 4348197900 47200 47200 47300 47150 736
208 20250219 150900 4313435100 47300 47200 47300 47200 152
209 20250219 150800 4306248800 47300 47200 47300 47200 277
210 20250219 150700 4293150700 47300 47300 47300 47200 298
211 20250219 150600 4279063850 47250 47250 47250 47150 453
212 20250219 150500 4257664000 47250 47150 47250 47150 395
213 20250219 150400 4239016450 47150 47100 47250 47050 537
214 20250219 150300 4213696300 47100 47100 47250 47050 285
215 20250219 150200 4200260300 47250 47200 47250 47100 209
216 20250219 150100 4190394000 47150 47100 47150 47100 85
217 20250219 150000 4186387400 47200 47100 47200 47100 195
218 20250219 145900 4177188500 47200 47100 47200 47050 196
219 20250219 145800 4167940800 47100 47150 47200 47100 454
220 20250219 145700 4146539250 47150 47000 47200 47000 115
221 20250219 145600 4141113250 47200 46950 47200 46950 42
222 20250219 145500 4139139200 46900 47000 47250 46900 66
223 20250219 145400 4136036700 47000 46900 47000 46850 1417
224 20250219 145300 4069582500 46850 46950 46950 46850 304
225 20250219 145200 4055323300 46900 46900 46950 46900 149
226 20250219 145100 4048333650 46900 46900 46900 46700 81
227 20250219 145000 4044539000 46700 46900 46900 46700 371
228 20250219 144900 4027172700 46800 47000 47000 46800 487
229 20250219 144800 4004327350 46950 47200 47300 46950 553
230 20250219 144700 3978330300 47000 47100 47100 46900 260
231 20250219 144600 3966089300 47000 46900 47000 46800 711
232 20250219 144500 3932693500 46800 47100 47100 46800 474
233 20250219 144400 3910430300 47000 47100 47100 47000 345
234 20250219 144300 3894195650 47050 47150 47150 47050 400
235 20250219 144200 3875340900 47050 47150 47150 47050 92
236 20250219 144100 3871007900 47150 47150 47150 47050 206
237 20250219 144000 3861310500 47050 47300 47300 47000 1110
238 20250219 143900 3808883400 47250 47300 47300 47250 196
239 20250219 143800 3799619200 47250 47300 47300 47250 60
240 20250219 143700 3796781850 47250 47350 47350 47250 228
241 20250219 143600 3785996350 47300 47350 47350 47300 62
242 20250219 143500 3783061050 47300 47400 47400 47300 163
243 20250219 143400 3775344400 47400 47400 47400 47250 798
244 20250219 143300 3737584000 47400 47450 47450 47300 592
245 20250219 143200 3709574700 47300 47450 47450 47300 678
246 20250219 143100 3677464250 47450 47450 47450 47350 79
247 20250219 143000 3673717400 47450 47450 47450 47350 87
248 20250219 142900 3669591750 47350 47450 47450 47350 65
249 20250219 142800 3666508300 47350 47450 47450 47350 101
250 20250219 142700 3661719950 47350 47450 47450 47350 97
251 20250219 142600 3657122600 47450 47450 47450 47350 74
252 20250219 142500 3653613250 47400 47450 47450 47400 95
253 20250219 142400 3649107300 47450 47450 47450 47400 104
254 20250219 142300 3644174900 47450 47450 47450 47400 60
255 20250219 142200 3641328300 47400 47450 47450 47400 218
256 20250219 142100 3630991400 47400 47400 47450 47400 78
257 20250219 142000 3627292000 47450 47350 47450 47350 97
258 20250219 141900 3622692750 47450 47450 47450 47350 60
259 20250219 141800 3619846550 47450 47400 47450 47350 156
260 20250219 141700 3612450050 47350 47500 47500 47350 583
261 20250219 141600 3584811000 47500 47500 47500 47400 86
262 20250219 141500 3580729000 47500 47500 47500 47400 65
263 20250219 141400 3577642300 47400 47450 47500 47400 97
264 20250219 141300 3573038050 47500 47500 47500 47450 62
265 20250219 141200 3570093450 47450 47500 47500 47450 112
266 20250219 141100 3564776350 47500 47550 47550 47450 135
267 20250219 141000 3558362850 47500 47400 47550 47400 229
268 20250219 140900 3547495200 47300 47550 47550 47300 6981
269 20250219 140800 3216303650 47550 47550 47550 47500 134
270 20250219 140700 3209934000 47500 47500 47550 47500 379
271 20250219 140600 3191922200 47550 47550 47550 47500 84
272 20250219 140500 3187928400 47500 47550 47550 47500 120
273 20250219 140400 3182224500 47500 47550 47550 47500 85
274 20250219 140300 3178183150 47500 47550 47550 47500 130
275 20250219 140200 3172005200 47550 47550 47550 47450 67
276 20250219 140100 3168820200 47550 47550 47550 47450 63
277 20250219 140000 3165825750 47450 47550 47550 47450 163
278 20250219 135900 3158081050 47550 47600 47600 47450 3199
279 20250219 135800 3006076950 47600 47600 47600 47550 99
280 20250219 135700 3001366350 47600 47600 47600 47600 60
281 20250219 135600 2998510350 47600 47550 47600 47500 1108
282 20250219 135500 2945825800 47550 47550 47550 47550 57
283 20250219 135400 2943115450 47550 47600 47600 47550 52
284 20250219 135300 2940641150 47600 47550 47600 47500 237
285 20250219 135200 2929374000 47550 47600 47600 47550 356
286 20250219 135100 2912445150 47550 47600 47600 47500 2361
287 20250219 135000 2800181400 47600 47600 47600 47600 116
288 20250219 134900 2794659800 47600 47600 47600 47550 74
289 20250219 134800 2791138500 47600 47550 47600 47550 266
290 20250219 134700 2778484150 47600 47600 47600 47600 76
291 20250219 134600 2774866550 47600 47600 47600 47550 124
292 20250219 134500 2768965300 47600 47600 47600 47600 75
293 20250219 134400 2765395300 47600 47600 47600 47550 152
294 20250219 134300 2758162350 47600 47600 47600 47600 301
295 20250219 134200 2743834750 47600 47600 47600 47550 82
296 20250219 134100 2739932750 47600 47650 47650 47550 2211
297 20250219 134000 2634691700 47650 47650 47650 47650 20
298 20250219 133900 2633738700 47650 47650 47650 47600 2138
299 20250219 133800 2531968400 47650 47650 47650 47650 13
300 20250219 133700 2531348950 47500 47500 47500 47500 36
301 20250219 133600 2529638950 47650 47500 47650 47500 42
302 20250219 133500 2527641400 47650 47700 47700 47450 6133
303 20250219 133400 2235650450 47650 47700 47700 47600 3262
304 20250219 133300 2080223500 47700 47700 47700 47700 18
305 20250219 133200 2079364900 47700 47700 47700 47650 1369
306 20250219 133100 2014129950 47700 47750 47750 47650 176
307 20250219 133000 2005735700 47650 47750 47750 47650 2327
308 20250219 132900 1894742100 47750 47750 47750 47700 42
309 20250219 132800 1892737800 47750 47750 47750 47750 20
310 20250219 132700 1891782800 47750 47700 47800 47700 2297
311 20250219 132600 1782104700 47750 47800 47800 47700 2293
312 20250219 132500 1672617000 47800 47800 47800 47800 55
313 20250219 132400 1669988000 47800 47750 47800 47750 56
314 20250219 132300 1667312750 47750 47800 47800 47700 1104
315 20250219 132200 1614599600 47800 47800 47800 47800 38
316 20250219 132100 1612783200 47800 47750 47800 47750 1199
317 20250219 132000 1555524900 47800 47800 47800 47800 61
318 20250219 131900 1552609100 47800 47800 47800 47800 35
319 20250219 131800 1550936100 47800 47800 47800 47800 34
320 20250219 131700 1549310900 47800 47800 47800 47800 49
321 20250219 131600 1546968700 47800 47750 47800 47750 100
322 20250219 131500 1542192150 47750 47750 47750 47750 20
323 20250219 131400 1541237150 47750 47750 47750 47750 101
324 20250219 131300 1536414400 47750 47750 47750 47750 164
325 20250219 131200 1528583400 47750 47750 47750 47650 3967
326 20250219 131100 1339276400 47750 47800 47800 47750 91
327 20250219 131000 1334927800 47800 47750 47800 47750 396
328 20250219 130900 1316017800 47750 47750 47750 47700 55
329 20250219 130800 1313392650 47750 47750 47750 47750 27
330 20250219 130700 1312103400 47750 47700 47750 47700 38
331 20250219 130600 1310290600 47750 47750 47750 47700 63
332 20250219 130500 1307283500 47750 47750 47750 47700 168
333 20250219 130400 1299264500 47750 47750 47750 47750 70
334 20250219 130300 1295922000 47700 47750 47750 47700 114
335 20250219 130200 1290479700 47750 47750 47750 47700 63
336 20250219 130100 1287472750 47700 47750 47750 47700 26
337 20250219 130000 1286232350 47750 47750 47750 47750 5
338 20250219 125900 1285993600 47750 47750 47750 47750 3
339 20250219 125800 1285850350 47700 47700 47700 47700 29
340 20250219 125700 1284467050 47700 47700 47700 47700 0
341 20250219 125600 1284467050 47700 47700 47700 47700 100
342 20250219 125500 1279697050 47700 47800 47800 47700 3841
343 20250219 125400 1096377900 47800 47800 47800 47800 5
344 20250219 125300 1096138900 47800 47800 47800 47800 4
345 20250219 125200 1095947700 47850 47850 47850 47850 20
346 20250219 125100 1094990700 47750 47800 47850 47750 53
347 20250219 125000 1092458950 47850 47750 47850 47750 51
348 20250219 124900 1090023300 47850 47850 47850 47850 33
349 20250219 124800 1088444250 47850 47850 47850 47850 4
350 20250219 124700 1088252850 47850 47850 47850 47850 4
351 20250219 124600 1088061450 47800 47800 47800 47800 21
352 20250219 124500 1087057650 47800 47800 47800 47800 7
353 20250219 124400 1086723050 47800 47800 47800 47800 54
354 20250219 124300 1084141850 47800 47800 47800 47750 138
355 20250219 124200 1077551150 47800 47800 47800 47800 15
356 20250219 124100 1076834150 47850 47850 47850 47850 4
357 20250219 124000 1076642750 47850 47800 47850 47800 214
358 20250219 123900 1066412300 47800 47800 47800 47800 4
359 20250219 123800 1066221100 47800 47800 47800 47800 24
360 20250219 123700 1065073900 47800 47800 47800 47750 194
361 20250219 123600 1055801100 47800 47800 47800 47800 4
362 20250219 123500 1055609900 47800 47800 47800 47750 21
363 20250219 123400 1054606500 47800 47800 47800 47800 4
364 20250219 123300 1054415300 47800 47750 47800 47750 80
365 20250219 123200 1050594500 47800 47800 47800 47800 8
366 20250219 123100 1050212100 47800 47800 47800 47800 16
367 20250219 123000 1049447300 47800 47800 47800 47750 87
368 20250219 122900 1045289100 47800 47800 47850 47750 643
369 20250219 122800 1014553700 47850 47850 47850 47850 4
370 20250219 122700 1014362300 47850 47850 47850 47750 197
371 20250219 122600 1004936750 47750 47850 47850 47750 11
372 20250219 122500 1004411100 47850 47850 47850 47850 25
373 20250219 122400 1003214850 47850 47850 47850 47850 29
374 20250219 122300 1001827200 47850 47850 47850 47850 4
375 20250219 122200 1001635800 47850 47850 47850 47800 38
376 20250219 122100 999818000 47850 47850 47850 47850 79
377 20250219 122000 996037850 47850 47850 47850 47800 29
378 20250219 121900 994651100 47850 47850 47850 47850 40
379 20250219 121800 992737100 47850 47850 47850 47850 19
380 20250219 121700 991827950 47850 47850 47850 47750 57
381 20250219 121600 989101500 47850 47850 47850 47850 75
382 20250219 121500 985512750 47850 47850 47850 47850 42
383 20250219 121400 983503050 47800 47850 47850 47750 225
384 20250219 121300 972739450 47850 47900 47900 47850 72
385 20250219 121200 969294000 47900 47900 47900 47900 34
386 20250219 121100 967665400 47850 47900 47900 47750 1514
387 20250219 121000 895269850 47900 47900 47900 47900 42
388 20250219 120900 893258050 47900 47900 47900 47900 49
389 20250219 120800 890910950 47800 47900 47900 47800 57
390 20250219 120700 888181550 47900 47900 47900 47900 58
391 20250219 120600 885403350 47900 47900 47900 47900 33
392 20250219 120500 883822650 47900 47900 47900 47900 46
393 20250219 120400 881619250 47800 47900 47900 47800 59
394 20250219 120300 878795250 47900 47900 47900 47900 35
395 20250219 120200 877118750 47900 47900 47900 47800 47
396 20250219 120100 874868450 47900 47900 47900 47900 38
397 20250219 120000 873048250 47900 47900 47900 47900 128
398 20250219 115900 866917050 47900 47900 47900 47900 36
399 20250219 115800 865192650 47900 47900 47900 47900 38
400 20250219 115700 863372450 47900 47900 47900 47900 37
401 20250219 115600 861600150 47900 47900 47900 47900 49
402 20250219 115500 859253050 47900 47800 47900 47800 58
403 20250219 115400 856476050 47900 47900 47900 47900 40
404 20250219 115300 854560050 47900 47900 47900 47900 70
405 20250219 115200 851207050 47900 47900 47900 47900 38
406 20250219 115100 849386850 47900 47900 47900 47900 34
407 20250219 115000 847758250 47900 47900 47900 47900 45
408 20250219 114900 845602750 47900 47900 47900 47900 33
409 20250219 114800 844022050 47900 47900 47900 47900 38
410 20250219 114700 842201850 47900 47900 47900 47900 79
411 20250219 114600 838417750 47900 47900 47900 47900 38
412 20250219 114500 836597550 47900 47900 47900 47900 27
413 20250219 114400 835304250 47900 47900 47900 47800 61
414 20250219 114300 832383450 47900 47900 47900 47900 36
415 20250219 114200 830659050 47900 47900 47900 47900 36
416 20250219 114100 828934650 47900 47900 47900 47900 97
417 20250219 114000 824288350 47900 47850 47900 47850 32
418 20250219 113900 822755800 47900 47900 47900 47900 23
419 20250219 113800 821654100 47900 47900 47900 47900 73
420 20250219 113700 818157400 47900 47900 47900 47900 40
421 20250219 113600 816241400 47900 47900 47900 47900 35
422 20250219 113500 814564900 47900 47900 47900 47900 44
423 20250219 113400 812457300 47900 47900 47900 47900 37
424 20250219 113300 810685000 47900 47900 47900 47900 27
425 20250219 113200 809391700 47900 47900 47900 47900 42
426 20250219 113100 807379900 47900 47900 47900 47800 61
427 20250219 113000 804459300 47900 47900 47900 47900 43
428 20250219 112900 802399600 47900 47900 47900 47900 68
429 20250219 112800 799142400 47900 47900 47900 47900 30
430 20250219 112700 797705400 47900 47900 47900 47900 28
431 20250219 112600 796364200 47900 47900 47900 47900 47
432 20250219 112500 794112900 47900 47900 47900 47800 50
433 20250219 112400 791719400 47900 47900 47900 47900 33
434 20250219 112300 790138700 47900 47900 47900 47900 44
435 20250219 112200 788031100 47900 47900 47900 47900 38
436 20250219 112100 786210900 47900 47900 47900 47900 68
437 20250219 112000 782953700 47900 47900 47900 47900 135
438 20250219 111900 776487200 47900 47900 47900 47900 30
439 20250219 111800 775050200 47900 47900 47900 47900 46
440 20250219 111700 772846800 47900 47900 47900 47900 50
441 20250219 111600 770451800 47900 47900 47900 47900 75
442 20250219 111500 766859300 47900 47900 47900 47900 39
443 20250219 111400 764991200 47900 47900 47900 47900 80
444 20250219 111300 761159200 47900 47900 47900 47900 51
445 20250219 111200 758716300 47900 47900 47900 47900 49
446 20250219 111100 756369200 47900 47900 47900 47900 43
447 20250219 111000 754309500 47900 47900 47900 47900 38
448 20250219 110900 752489300 47900 47900 47900 47800 182
449 20250219 110800 743773600 47900 47900 47900 47900 44
450 20250219 110700 741666000 47900 47900 47900 47900 109
451 20250219 110600 736444900 47900 47900 47900 47900 67
452 20250219 110500 733235600 47900 47900 47900 47900 32
453 20250219 110400 731702800 47900 47900 47900 47800 61
454 20250219 110300 728782900 47900 47900 47900 47800 154
455 20250219 110200 721417900 47900 47900 47900 47900 70
456 20250219 110100 718064900 47900 47900 47900 47900 50
457 20250219 110000 715669900 47900 47900 47900 47900 54
458 20250219 105900 713083300 47900 47900 47900 47900 40
459 20250219 105800 711167300 47900 47900 47900 47900 57
460 20250219 105700 708437000 47900 47900 47900 47900 41
461 20250219 105600 706473100 47900 47900 47900 47900 48
462 20250219 105500 704173900 47900 47900 47900 47900 44
463 20250219 105400 702066300 47900 47900 47900 47900 69
464 20250219 105300 698761200 47900 47900 47900 47900 41
465 20250219 105200 696797300 47900 47900 47900 47900 39
466 20250219 105100 694929200 47900 47900 47900 47900 39
467 20250219 105000 693061100 47900 47900 47900 47800 207
468 20250219 104900 683159100 47900 47900 47900 47900 60
469 20250219 104800 680285100 47900 47900 47900 47900 37
470 20250219 104700 678512800 47900 47900 47900 47900 61
471 20250219 104600 675590900 47900 47900 47900 47900 42
472 20250219 104500 673579100 47900 47900 47900 47900 43
473 20250219 104400 671519400 47900 47900 47900 47800 58
474 20250219 104300 668741400 47800 47900 47900 47800 43
475 20250219 104200 666681900 47800 47950 47950 47800 56
476 20250219 104100 663999000 47950 47900 47950 47800 108
477 20250219 104000 658826400 47900 47900 47900 47900 53
478 20250219 103900 656287700 47900 47900 47900 47900 39
479 20250219 103800 654419600 47900 47900 47900 47900 41
480 20250219 103700 652455700 47900 47900 47900 47900 44
481 20250219 103600 650348100 47900 47900 47900 47900 43
482 20250219 103500 648288400 47900 47900 47900 47900 47
483 20250219 103400 646037100 47900 47900 47900 47900 35
484 20250219 103300 644360600 47900 47900 47900 47800 168
485 20250219 103200 636320700 47900 47900 47900 47900 41
486 20250219 103100 634356800 47900 47900 47900 47900 43
487 20250219 103000 632297100 47900 47900 47900 47900 48
488 20250219 102900 629997900 47900 47900 47900 47900 29
489 20250219 102800 628608800 47900 47900 47900 47900 4
490 20250219 102700 628417200 47900 47900 47900 47900 4
491 20250219 102600 628225600 47900 47900 47900 47900 4
492 20250219 102500 628034000 47900 47900 47900 47900 0
493 20250219 102400 628034000 47900 47900 47900 47900 0
494 20250219 102300 628034000 47900 47900 47900 47900 73
495 20250219 102200 624537300 47950 47950 47950 47950 4
496 20250219 102100 624345500 47950 47950 47950 47950 38
497 20250219 102000 622523400 47950 47950 47950 47950 12
498 20250219 101900 621948000 47950 47950 47950 47950 21
499 20250219 101800 620941050 47950 47950 47950 47900 479
500 20250219 101700 597974200 48000 48000 48000 48000 81
501 20250219 101600 594086200 48000 48000 48000 47950 114
502 20250219 101500 588614250 48000 48000 48000 48000 114
503 20250219 101400 583142250 48000 48000 48000 48000 38
504 20250219 101300 581318250 48000 48000 48000 47900 92
505 20250219 101200 576904250 48000 48000 48000 48000 64
506 20250219 101100 573832250 48000 48000 48000 48000 56
507 20250219 101000 571144250 48000 48000 48000 48000 34
508 20250219 100900 569512250 48000 48000 48000 48000 82
509 20250219 100800 565576250 48000 48000 48000 48000 92
510 20250219 100700 561160250 48000 48000 48000 48000 40
511 20250219 100600 559240250 48000 47950 48000 47950 2082
512 20250219 100500 459337450 47950 47950 47950 47950 29
513 20250219 100400 457946900 47950 47950 47950 47950 44
514 20250219 100300 455837100 47950 47950 47950 47950 43
515 20250219 100200 453775250 47950 47950 47950 47950 69
516 20250219 100100 450466700 47950 47950 47950 47950 36
517 20250219 100000 448740500 47950 47950 47950 47900 44
518 20250219 095900 446631200 47950 47900 47950 47900 50
519 20250219 095800 444234150 47950 47950 47950 47950 32
520 20250219 095700 442699750 47950 47950 47950 47900 90
521 20250219 095600 438386600 47950 47950 47950 47950 38
522 20250219 095500 436564500 47950 47950 47950 47950 56
523 20250219 095400 433879300 47950 47950 47950 47950 48
524 20250219 095300 431577700 47950 47950 47950 47950 72
525 20250219 095200 428125300 47950 47950 47950 47950 41
526 20250219 095100 426159350 47950 47950 47950 47950 31
527 20250219 095000 424672900 47950 47950 47950 47950 45
528 20250219 094900 422515150 47950 47950 47950 47950 58
529 20250219 094800 419734050 47950 47950 47950 47950 42
530 20250219 094700 417720150 47950 47950 47950 47950 47
531 20250219 094600 415466500 47950 47950 47950 47950 45
532 20250219 094500 413308750 47950 47950 47950 47950 46
533 20250219 094400 411103050 47900 47950 47950 47900 68
534 20250219 094300 407842700 47950 47950 47950 47950 41
535 20250219 094200 405876750 47950 47950 47950 47950 32
536 20250219 094100 404342350 47950 47950 47950 47900 98
537 20250219 094000 399643350 47950 48000 48000 47950 45
538 20250219 093900 397483800 48000 48000 48000 48000 44
539 20250219 093800 395371800 48000 48000 48000 48000 46
540 20250219 093700 393163800 48000 47950 48000 47950 94
541 20250219 093600 388653950 47950 47950 47950 47950 47
542 20250219 093500 386400300 47950 47950 47950 47950 50
543 20250219 093400 384002800 47950 47950 47950 47950 73
544 20250219 093300 380502450 47950 47950 47950 47950 45
545 20250219 093200 378344700 47950 47950 47950 47950 35
546 20250219 093100 376666450 47950 47950 48000 47950 77
547 20250219 093000 372973200 47950 47950 47950 47950 43
548 20250219 092900 370911350 47950 47950 47950 47950 41
549 20250219 092800 368945400 47950 48000 48000 47950 106
550 20250219 092700 363861300 48000 48000 48000 48000 4
551 20250219 092600 363669300 48000 48000 48000 48000 4
552 20250219 092500 363477300 48000 48000 48000 48000 4
553 20250219 092400 363285300 48000 48000 48000 48000 27
554 20250219 092300 361989300 47850 47850 47850 47850 0
555 20250219 092200 361989300 47850 47900 47900 47850 99
556 20250219 092100 357251450 47950 47900 47950 47900 232
557 20250219 092000 346138600 48000 48000 48000 47950 137
558 20250219 091900 339566350 48000 48000 48000 48000 100
559 20250219 091800 334766350 48000 48000 48000 48000 611
560 20250219 091700 305438350 48000 48000 48000 48000 0
561 20250219 091600 305438350 48000 48000 48000 48000 39
562 20250219 091500 303566350 48050 48050 48050 48050 0
563 20250219 091400 303566350 48050 48050 48050 48050 0
564 20250219 091300 303566350 48050 48050 48050 48050 0
565 20250219 091200 303566350 48050 48050 48050 48050 27
566 20250219 091100 302269000 47900 47900 48100 47900 145
567 20250219 091000 295315300 48100 48100 48100 48100 23
568 20250219 090900 294209000 48100 48100 48100 48100 1
569 20250219 090800 294160900 47900 47900 47900 47900 7
570 20250219 090700 293825600 47900 47900 47900 47900 850
571 20250219 090600 253110600 48100 48100 48100 48100 0
572 20250219 090500 253110600 48100 48100 48100 48100 63
573 20250219 090400 250080300 48150 48150 48150 48150 8
574 20250219 090300 249695100 48150 48100 48200 48100 1280
575 20250219 090200 188077100 48100 48100 48100 48100 791
576 20250219 090100 150030000 47850 48000 48100 47850 1583
577 20250219 090000 74144450 48000 47550 48000 47550 1553

1
001530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,19370819,0,927862230100,0.00
20250214,0,19370819,0,929799312000,0.00
20250213,0,19370819,0,922050984400,0.00
20250212,0,19370819,0,908491411100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 19370819 0 927862230100 0.00
3 20250214 0 19370819 0 929799312000 0.00
4 20250213 0 19370819 0 922050984400 0.00
5 20250212 0 19370819 0 908491411100 0.00