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

586
004800/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184400,696584700,47700,47700,47700,47700,748
20250219,184300,696584700,47700,47700,47700,47700,0
20250219,184200,696584700,47700,47700,47700,47700,0
20250219,184100,696584700,47700,47700,47700,47700,0
20250219,184000,696584700,47700,47700,47700,47700,0
20250219,183900,696584700,47700,47700,47700,47700,0
20250219,183800,696584700,47700,47700,47700,47700,0
20250219,183700,696584700,47700,47700,47700,47700,0
20250219,183600,696584700,47700,47700,47700,47700,0
20250219,183500,696584700,47700,47700,47700,47700,0
20250219,183400,696584700,47700,47700,47700,47700,0
20250219,183300,696584700,47700,47700,47700,47700,0
20250219,183200,696584700,47700,47700,47700,47700,0
20250219,183100,696584700,47700,47700,47700,47700,0
20250219,183000,696584700,47700,47700,47700,47700,0
20250219,182900,696584700,47700,47700,47700,47700,0
20250219,182800,696584700,47700,47700,47700,47700,0
20250219,182700,696584700,47700,47700,47700,47700,0
20250219,182600,696584700,47700,47700,47700,47700,0
20250219,182500,696584700,47700,47700,47700,47700,0
20250219,182400,696584700,47700,47700,47700,47700,0
20250219,182300,696584700,47700,47700,47700,47700,0
20250219,182200,696584700,47700,47700,47700,47700,0
20250219,182100,696584700,47700,47700,47700,47700,0
20250219,182000,696584700,47700,47700,47700,47700,0
20250219,181900,696584700,47700,47700,47700,47700,0
20250219,181800,696584700,47700,47700,47700,47700,0
20250219,181700,696584700,47700,47700,47700,47700,0
20250219,181600,696584700,47700,47700,47700,47700,0
20250219,181500,696584700,47700,47700,47700,47700,0
20250219,181400,696584700,47700,47700,47700,47700,748
20250219,181300,696584700,47700,47700,47700,47700,0
20250219,181200,696584700,47700,47700,47700,47700,0
20250219,181100,696584700,47700,47700,47700,47700,0
20250219,181000,696584700,47700,47700,47700,47700,0
20250219,180900,696584700,47700,47700,47700,47700,0
20250219,180800,696584700,47700,47700,47700,47700,0
20250219,180700,696584700,47700,47700,47700,47700,0
20250219,180600,696584700,47700,47700,47700,47700,0
20250219,180500,696584700,47700,47700,47700,47700,0
20250219,180400,696584700,47700,47700,47700,47700,0
20250219,180300,696584700,47700,47700,47700,47700,0
20250219,180200,696584700,47700,47700,47700,47700,0
20250219,180100,696584700,47700,47700,47700,47700,0
20250219,180000,696584700,47700,47700,47700,47700,0
20250219,175900,696584700,47700,47700,47700,47700,0
20250219,175800,696584700,47700,47700,47700,47700,0
20250219,175700,696584700,47700,47700,47700,47700,0
20250219,175600,696584700,47700,47700,47700,47700,0
20250219,175500,696584700,47700,47700,47700,47700,0
20250219,175400,696584700,47700,47700,47700,47700,0
20250219,175300,696584700,47700,47700,47700,47700,0
20250219,175200,696584700,47700,47700,47700,47700,0
20250219,175100,696584700,47700,47700,47700,47700,0
20250219,175000,696584700,47700,47700,47700,47700,0
20250219,174900,696584700,47700,47700,47700,47700,0
20250219,174800,696584700,47700,47700,47700,47700,0
20250219,174700,696584700,47700,47700,47700,47700,0
20250219,174600,696584700,47700,47700,47700,47700,0
20250219,174500,696584700,47700,47700,47700,47700,0
20250219,174400,696584700,47700,47700,47700,47700,748
20250219,174300,696584700,47700,47700,47700,47700,0
20250219,174200,696584700,47700,47700,47700,47700,0
20250219,174100,696584700,47700,47700,47700,47700,0
20250219,174000,696584700,47700,47700,47700,47700,0
20250219,173900,696584700,47700,47700,47700,47700,0
20250219,173800,696584700,47700,47700,47700,47700,0
20250219,173700,696584700,47700,47700,47700,47700,0
20250219,173600,696584700,47700,47700,47700,47700,0
20250219,173500,696584700,47700,47700,47700,47700,0
20250219,173400,696584700,47700,47700,47700,47700,0
20250219,173300,696584700,47700,47700,47700,47700,0
20250219,173200,696584700,47700,47700,47700,47700,0
20250219,173100,696584700,47700,47700,47700,47700,0
20250219,173000,696584700,47700,47700,47700,47700,0
20250219,172900,696584700,47700,47700,47700,47700,0
20250219,172800,696584700,47700,47700,47700,47700,0
20250219,172700,696584700,47700,47700,47700,47700,0
20250219,172600,696584700,47700,47700,47700,47700,0
20250219,172500,696584700,47700,47700,47700,47700,0
20250219,172400,696584700,47700,47700,47700,47700,0
20250219,172300,696584700,47700,47700,47700,47700,0
20250219,172200,696584700,47700,47700,47700,47700,0
20250219,172100,696584700,47700,47700,47700,47700,0
20250219,172000,696584700,47700,47700,47700,47700,0
20250219,171900,696584700,47700,47700,47700,47700,0
20250219,171800,696584700,47700,47700,47700,47700,0
20250219,171700,696584700,47700,47700,47700,47700,0
20250219,171600,696584700,47700,47700,47700,47700,0
20250219,171500,696584700,47700,47700,47700,47700,0
20250219,171400,696584700,47700,47700,47700,47700,748
20250219,171300,696584700,47700,47700,47700,47700,0
20250219,171200,696584700,47700,47700,47700,47700,0
20250219,171100,696584700,47700,47700,47700,47700,0
20250219,171000,696584700,47700,47700,47700,47700,0
20250219,170900,696584700,47700,47700,47700,47700,0
20250219,170800,696584700,47700,47700,47700,47700,0
20250219,170700,696584700,47700,47700,47700,47700,0
20250219,170600,696584700,47700,47700,47700,47700,0
20250219,170500,696584700,47700,47700,47700,47700,0
20250219,170400,696584700,47700,47700,47700,47700,0
20250219,170300,696584700,47700,47700,47700,47700,0
20250219,170200,696584700,47700,47700,47700,47700,0
20250219,170100,696584700,47700,47700,47700,47700,0
20250219,170000,696584700,47700,47700,47700,47700,0
20250219,165900,696584700,47700,47700,47700,47700,0
20250219,165800,696584700,47700,47700,47700,47700,0
20250219,165700,696584700,47700,47700,47700,47700,0
20250219,165600,696584700,47700,47700,47700,47700,0
20250219,165500,696584700,47700,47700,47700,47700,0
20250219,165400,696584700,47700,47700,47700,47700,0
20250219,165300,696584700,47700,47700,47700,47700,0
20250219,165200,696584700,47700,47700,47700,47700,0
20250219,165100,696584700,47700,47700,47700,47700,0
20250219,165000,696584700,47700,47700,47700,47700,0
20250219,164900,696584700,47700,47700,47700,47700,0
20250219,164800,696584700,47700,47700,47700,47700,0
20250219,164700,696584700,47700,47700,47700,47700,0
20250219,164600,696584700,47700,47700,47700,47700,0
20250219,164500,696584700,47700,47700,47700,47700,0
20250219,164400,696584700,47700,47700,47700,47700,748
20250219,164300,696584700,47700,47700,47700,47700,0
20250219,164200,696584700,47700,47700,47700,47700,0
20250219,164100,696584700,47700,47700,47700,47700,0
20250219,164000,696584700,47700,47700,47700,47700,0
20250219,163900,696584700,47700,47700,47700,47700,0
20250219,163800,696584700,47700,47700,47700,47700,0
20250219,163700,696584700,47700,47700,47700,47700,0
20250219,163600,696584700,47700,47700,47700,47700,0
20250219,163500,696584700,47700,47700,47700,47700,0
20250219,163400,696584700,47700,47700,47700,47700,0
20250219,163300,696584700,47700,47700,47700,47700,0
20250219,163200,696584700,47700,47700,47700,47700,0
20250219,163100,696584700,47700,47700,47700,47700,0
20250219,163000,696584700,47700,47700,47700,47700,0
20250219,162900,696584700,47700,47700,47700,47700,0
20250219,162800,696584700,47700,47700,47700,47700,0
20250219,162700,696584700,47700,47700,47700,47700,0
20250219,162600,696584700,47700,47700,47700,47700,0
20250219,162500,696584700,47700,47700,47700,47700,0
20250219,162400,696584700,47700,47700,47700,47700,0
20250219,162300,696584700,47700,47700,47700,47700,0
20250219,162200,696584700,47700,47700,47700,47700,0
20250219,162100,696584700,47700,47700,47700,47700,0
20250219,162000,696584700,47700,47700,47700,47700,0
20250219,161900,696584700,47700,47700,47700,47700,0
20250219,161800,696584700,47700,47700,47700,47700,0
20250219,161700,696584700,47700,47700,47700,47700,0
20250219,161600,696584700,47700,47700,47700,47700,0
20250219,161500,696584700,47700,47700,47700,47700,0
20250219,161400,696584700,47700,47700,47700,47700,748
20250219,161300,696584700,47700,47700,47700,47700,0
20250219,161200,696584700,47700,47700,47700,47700,0
20250219,161100,696584700,47700,47700,47700,47700,0
20250219,161000,696584700,47700,47700,47700,47700,0
20250219,160900,696584700,47700,47700,47700,47700,0
20250219,160800,696584700,47700,47700,47700,47700,0
20250219,160700,696584700,47700,47700,47700,47700,0
20250219,160600,696584700,47700,47700,47700,47700,0
20250219,160500,696584700,47700,47700,47700,47700,0
20250219,160400,696584700,47700,47700,47700,47700,0
20250219,160300,696584700,47700,47700,47700,47700,0
20250219,160200,696584700,47700,47700,47700,47700,0
20250219,160100,696584700,47700,47700,47700,47700,0
20250219,160000,696584700,47700,47700,47700,47700,0
20250219,155900,696584700,47700,47700,47700,47700,0
20250219,155800,696584700,47700,47700,47700,47700,0
20250219,155700,696584700,47700,47700,47700,47700,0
20250219,155600,696584700,47700,47700,47700,47700,0
20250219,155500,696584700,47700,47700,47700,47700,0
20250219,155400,696584700,47700,47700,47700,47700,0
20250219,155300,696584700,47700,47700,47700,47700,0
20250219,155200,696584700,47700,47700,47700,47700,0
20250219,155100,696584700,47700,47700,47700,47700,0
20250219,155000,696584700,47700,47700,47700,47700,0
20250219,154900,696584700,47700,47700,47700,47700,0
20250219,154800,696584700,47700,47700,47700,47700,0
20250219,154700,696584700,47700,47700,47700,47700,0
20250219,154600,696584700,47700,47700,47700,47700,0
20250219,154500,696584700,47700,47700,47700,47700,0
20250219,154400,696584700,47700,47700,47700,47700,748
20250219,154300,696584700,47700,47700,47700,47700,0
20250219,154200,696584700,47700,47700,47700,47700,0
20250219,154100,696584700,47700,47700,47700,47700,0
20250219,154000,696584700,47700,47700,47700,47700,0
20250219,153900,696584700,47700,47700,47700,47700,0
20250219,153800,696584700,47700,47700,47700,47700,0
20250219,153700,696584700,47700,47700,47700,47700,0
20250219,153600,696584700,47700,47700,47700,47700,0
20250219,153500,696584700,47700,47700,47700,47700,0
20250219,153400,696584700,47700,47700,47700,47700,0
20250219,153300,696584700,47700,47700,47700,47700,0
20250219,153200,696584700,47700,47700,47700,47700,0
20250219,153100,696584700,47700,47700,47700,47700,0
20250219,153000,696584700,47700,47700,47700,47700,748
20250219,152900,660905100,47800,47800,47800,47800,0
20250219,152800,660905100,47800,47800,47800,47800,0
20250219,152700,660905100,47800,47800,47800,47800,0
20250219,152600,660905100,47800,47800,47800,47800,0
20250219,152500,660905100,47800,47800,47800,47800,0
20250219,152400,660905100,47800,47800,47800,47800,0
20250219,152300,660905100,47800,47800,47800,47800,0
20250219,152200,660905100,47800,47800,47800,47800,0
20250219,152100,660905100,47800,47800,47800,47800,0
20250219,152000,660905100,47800,47800,47800,47800,0
20250219,151900,660905100,47800,47850,47850,47800,100
20250219,151800,656124450,47800,47850,47850,47800,29
20250219,151700,654737450,47850,47850,47850,47800,48
20250219,151600,652442600,47850,47850,47850,47800,61
20250219,151500,649524400,47850,47800,47850,47800,30
20250219,151400,648090000,47850,47850,47850,47850,15
20250219,151300,647372250,47850,47850,47850,47850,20
20250219,151200,646415250,47850,47850,47850,47800,13
20250219,151100,645793250,47850,47850,47850,47800,42
20250219,151000,643784200,47850,47800,47850,47800,7
20250219,150900,643449350,47800,47850,47850,47800,5
20250219,150800,643210200,47850,47850,47850,47850,5
20250219,150700,642970950,47850,47850,47850,47850,4
20250219,150600,642779550,47850,47850,47850,47800,8
20250219,150500,642396800,47850,47850,47850,47800,4
20250219,150400,642205450,47850,47850,47850,47850,6
20250219,150300,641918350,47850,47850,47850,47800,6
20250219,150200,641631300,47850,47850,47850,47850,5
20250219,150100,641392050,47850,47850,47850,47850,6
20250219,150000,641104950,47850,47850,47850,47800,7
20250219,145900,640770150,47800,47850,47850,47800,7
20250219,145800,640435300,47800,47850,47850,47800,11
20250219,145700,639909450,47850,47800,47850,47800,13
20250219,145600,639288000,47850,47850,47850,47800,11
20250219,145500,638761900,47850,47850,47850,47850,1
20250219,145400,638714050,47850,47800,47850,47800,33
20250219,145300,637136550,47850,47850,47850,47850,20
20250219,145200,636179550,47800,47800,47850,47800,21
20250219,145100,635175650,47850,47800,47850,47800,19
20250219,145000,634267400,47850,47800,47850,47800,5
20250219,144900,634028350,47800,47850,47850,47750,27
20250219,144800,632737650,47850,47800,47850,47800,4
20250219,144700,632546400,47850,47850,47850,47800,22
20250219,144600,631494600,47800,47850,47850,47800,5
20250219,144500,631255450,47850,47800,47850,47800,3
20250219,144400,631111950,47850,47850,47850,47850,4
20250219,144300,630920550,47800,47850,47850,47800,6
20250219,144200,630633700,47800,47750,47800,47750,76
20250219,144100,627000950,47750,47750,47800,47750,303
20250219,144000,612532500,47750,47800,47850,47750,256
20250219,143900,600295700,47800,47900,47900,47800,145
20250219,143800,593357450,47950,47900,47950,47900,16
20250219,143700,592590850,47950,47950,47950,47950,1
20250219,143600,592542900,47950,47900,47950,47900,16
20250219,143500,591775950,47900,47900,47950,47900,68
20250219,143400,588518650,47900,47900,47900,47850,32
20250219,143300,586987350,47950,47950,47950,47900,23
20250219,143200,585885550,47900,47950,47950,47900,3
20250219,143100,585741750,47900,47950,47950,47900,66
20250219,143000,582580050,47900,47900,47950,47900,66
20250219,142900,579418600,47900,47900,47950,47900,13
20250219,142800,578795650,47900,47900,47950,47900,15
20250219,142700,578077100,47900,47900,47950,47900,5
20250219,142600,577837550,47900,47900,47950,47900,8
20250219,142500,577454150,47900,47900,47950,47900,36
20250219,142400,575729650,47950,47900,47950,47900,3
20250219,142300,575585900,47900,47900,47950,47900,31
20250219,142200,574100800,47900,47900,47950,47900,6
20250219,142100,573813300,47900,47900,47950,47900,62
20250219,142000,570843450,47950,47900,47950,47900,52
20250219,141900,568350800,47950,47950,47950,47900,5
20250219,141800,568111150,47900,47950,47950,47900,19
20250219,141700,567200850,47900,47900,47950,47900,11
20250219,141600,566673800,47900,47950,47950,47900,152
20250219,141500,559392450,47900,47800,47900,47750,1101
20250219,141400,506724200,47750,47750,47800,47750,5
20250219,141300,506485400,47750,47700,47750,47700,17
20250219,141200,505673800,47800,47750,47800,47750,5
20250219,141100,505434950,47750,47700,47750,47700,3
20250219,141000,505291800,47700,47750,47750,47700,26
20250219,140900,504051350,47750,47750,47800,47750,45
20250219,140800,501902550,47800,47750,47800,47750,11
20250219,140700,501377200,47750,47750,47800,47750,5
20250219,140600,501138400,47800,47700,47800,47700,9
20250219,140500,500708500,47800,47750,47800,47700,33
20250219,140400,499132700,47700,47750,47750,47700,166
20250219,140300,491214400,47750,47700,47750,47700,76
20250219,140200,487585500,47700,47750,47750,47700,4
20250219,140100,487394600,47700,47750,47750,47700,7
20250219,140000,487060600,47750,47750,47800,47750,308
20250219,135900,472353350,47800,47800,47800,47800,62
20250219,135800,469389750,47800,47800,47800,47800,3
20250219,135700,469246350,47800,47800,47800,47750,20
20250219,135600,468290600,47800,47800,47800,47800,4
20250219,135500,468099400,47800,47800,47800,47800,4
20250219,135400,467908200,47800,47800,47800,47800,5
20250219,135300,467669200,47800,47800,47800,47800,2
20250219,135200,467573600,47800,47800,47800,47800,22
20250219,135100,466522000,47800,47800,47800,47800,7
20250219,135000,466187400,47800,47750,47800,47750,6
20250219,134900,465900650,47800,47800,47800,47800,2
20250219,134800,465805050,47800,47800,47800,47800,3
20250219,134700,465661650,47750,47800,47800,47750,2
20250219,134600,465566100,47800,47750,47800,47750,6
20250219,134500,465279550,47750,47800,47800,47750,7
20250219,134400,464945000,47800,47800,47800,47800,1
20250219,134300,464897200,47750,47750,47800,47750,7
20250219,134200,464562900,47800,47800,47800,47800,4
20250219,134100,464371700,47750,47750,47750,47750,18
20250219,134000,463512200,47750,47800,47800,47750,19
20250219,133900,462604800,47750,47800,47800,47750,384
20250219,133800,444268750,47800,47800,47800,47800,1
20250219,133700,444220950,47750,47750,47800,47750,12
20250219,133600,443647450,47800,47750,47800,47750,57
20250219,133500,440922900,47800,47750,47800,47750,5
20250219,133400,440684000,47800,47800,47800,47800,5
20250219,133300,440445000,47750,47750,47750,47750,12
20250219,133200,439872000,47800,47800,47800,47800,18
20250219,133100,439011600,47800,47800,47800,47750,5
20250219,133000,438772650,47750,47750,47750,47750,2
20250219,132900,438677150,47750,47800,47800,47750,2
20250219,132800,438581600,47800,47800,47800,47750,9
20250219,132700,438151650,47750,47800,47800,47750,2
20250219,132600,438056100,47800,47800,47800,47800,0
20250219,132500,438056100,47800,47800,47800,47800,3
20250219,132400,437912700,47800,47800,47800,47800,1
20250219,132300,437864900,47800,47800,47800,47750,24
20250219,132200,436717900,47800,47800,47800,47800,3
20250219,132100,436574500,47800,47800,47800,47800,0
20250219,132000,436574500,47800,47800,47800,47800,0
20250219,131900,436574500,47800,47800,47800,47800,3
20250219,131800,436431100,47800,47800,47800,47800,0
20250219,131700,436431100,47800,47800,47800,47800,104
20250219,131600,431459900,47800,47800,47800,47800,2
20250219,131500,431364300,47750,47800,47800,47750,46
20250219,131400,429167650,47750,47750,47750,47750,6
20250219,131300,428881150,47750,47750,47750,47750,0
20250219,131200,428881150,47750,47750,47800,47750,21
20250219,131100,427878250,47750,47750,47750,47750,0
20250219,131000,427878250,47750,47750,47750,47750,9
20250219,130900,427448500,47750,47750,47750,47750,0
20250219,130800,427448500,47750,47750,47750,47750,159
20250219,130700,419856250,47800,47800,47800,47800,3
20250219,130600,419712850,47750,47750,47750,47750,0
20250219,130500,419712850,47750,47750,47750,47750,17
20250219,130400,418901100,47800,47800,47800,47800,21
20250219,130300,417897300,47800,47750,47800,47750,122
20250219,130200,412066600,47700,47700,47700,47700,0
20250219,130100,412066600,47700,47700,47700,47700,1
20250219,130000,412018900,47750,47750,47750,47750,12
20250219,125900,411445900,47800,47800,47800,47800,0
20250219,125800,411445900,47800,47800,47800,47800,0
20250219,125700,411445900,47800,47750,47800,47750,21
20250219,125600,410443100,47750,47750,47750,47750,6
20250219,125500,410156600,47700,47700,47700,47700,66
20250219,125400,407008400,47750,47750,47750,47750,1
20250219,125300,406960650,47800,47750,47800,47750,10
20250219,125200,406482900,47800,47800,47800,47800,18
20250219,125100,405622500,47750,47750,47750,47750,6
20250219,125000,405336000,47750,47750,47750,47750,0
20250219,124900,405336000,47750,47750,47750,47750,1
20250219,124800,405288250,47750,47750,47750,47750,0
20250219,124700,405288250,47750,47800,47800,47750,262
20250219,124600,392777600,47800,47800,47800,47800,0
20250219,124500,392777600,47800,47800,47800,47800,1
20250219,124400,392729800,47800,47800,47800,47800,3
20250219,124300,392586400,47800,47800,47800,47800,5
20250219,124200,392347400,47800,47800,47800,47800,0
20250219,124100,392347400,47800,47800,47800,47800,3
20250219,124000,392204000,47800,47800,47800,47800,0
20250219,123900,392204000,47800,47800,47800,47800,10
20250219,123800,391726000,47750,47800,47800,47750,22
20250219,123700,390675350,47800,47800,47800,47800,2
20250219,123600,390579750,47750,47750,47750,47750,5
20250219,123500,390341000,47800,47800,47800,47800,3
20250219,123400,390197600,47800,47800,47800,47800,0
20250219,123300,390197600,47800,47800,47850,47750,50
20250219,123200,387806800,47800,47800,47800,47800,6
20250219,123100,387520000,47800,47800,47800,47800,7
20250219,123000,387185400,47800,47800,47800,47800,223
20250219,122900,376526000,47850,47850,47850,47850,3
20250219,122800,376382450,47800,47850,47850,47800,14
20250219,122700,375713050,47850,47850,47850,47850,1
20250219,122600,375665200,47850,47850,47850,47850,6
20250219,122500,375378100,47850,47850,47850,47850,3
20250219,122400,375234550,47850,47850,47850,47850,0
20250219,122300,375234550,47850,47850,47850,47850,4
20250219,122200,375043150,47850,47850,47850,47850,4
20250219,122100,374851750,47850,47850,47850,47850,4
20250219,122000,374660350,47850,47850,47850,47850,0
20250219,121900,374660350,47850,47850,47850,47850,50
20250219,121800,372267850,47850,47850,47850,47850,142
20250219,121700,365473150,47850,47850,47850,47850,0
20250219,121600,365473150,47850,47850,47850,47850,40
20250219,121500,363559150,47850,47850,47850,47850,3
20250219,121400,363415600,47850,47850,47850,47850,0
20250219,121300,363415600,47850,47850,47850,47850,5
20250219,121200,363176350,47850,47850,47850,47850,3
20250219,121100,363032800,47800,47800,47800,47800,0
20250219,121000,363032800,47800,47800,47800,47800,0
20250219,120900,363032800,47800,47850,47850,47800,4
20250219,120800,362841450,47800,47800,47800,47800,5
20250219,120700,362602450,47800,47800,47800,47800,16
20250219,120600,361837650,47800,47850,47850,47800,29
20250219,120500,360451250,47850,47850,47850,47850,0
20250219,120400,360451250,47850,47800,47850,47800,57
20250219,120300,357726600,47800,47800,47800,47800,3
20250219,120200,357583200,47800,47800,47800,47800,30
20250219,120100,356149200,47750,47750,47750,47750,19
20250219,120000,355241950,47800,47800,47800,47800,6
20250219,115900,354955150,47800,47800,47800,47800,1
20250219,115800,354907350,47800,47800,47800,47800,9
20250219,115700,354477150,47800,47800,47800,47800,4
20250219,115600,354285950,47800,47800,47800,47800,1
20250219,115500,354238150,47800,47750,47800,47750,2
20250219,115400,354142600,47800,47800,47800,47800,8
20250219,115300,353760200,47800,47800,47800,47800,3
20250219,115200,353616800,47800,47800,47800,47800,0
20250219,115100,353616800,47800,47800,47800,47800,3
20250219,115000,353473400,47750,47800,47800,47750,275
20250219,114900,340328450,47800,47800,47800,47800,0
20250219,114800,340328450,47800,47800,47800,47800,4
20250219,114700,340137250,47800,47800,47800,47800,3
20250219,114600,339993850,47800,47750,47800,47750,25
20250219,114500,338799650,47700,47700,47700,47700,1
20250219,114400,338751950,47750,47750,47750,47750,11
20250219,114300,338226700,47800,47800,47800,47800,0
20250219,114200,338226700,47800,47800,47800,47800,2
20250219,114100,338131100,47800,47800,47800,47800,1
20250219,114000,338083300,47800,47800,47800,47750,17
20250219,113900,337271350,47750,47750,47750,47750,194
20250219,113800,328007850,47750,47750,47750,47750,342
20250219,113700,311677350,47750,47750,47750,47750,18
20250219,113600,310817850,47700,47700,47700,47700,0
20250219,113500,310817850,47700,47700,47700,47700,13
20250219,113400,310197750,47750,47750,47750,47750,3
20250219,113300,310054500,47750,47700,47750,47700,21
20250219,113200,309052250,47700,47700,47700,47700,100
20250219,113100,304282250,47750,47750,47750,47750,10
20250219,113000,303804750,47750,47750,47750,47750,50
20250219,112900,301417250,47750,47750,47750,47750,0
20250219,112800,301417250,47750,47800,47800,47750,13
20250219,112700,300796350,47800,47800,47800,47800,20
20250219,112600,299840350,47800,47800,47800,47800,0
20250219,112500,299840350,47800,47800,47800,47800,3
20250219,112400,299696950,47800,47800,47800,47800,10
20250219,112300,299218950,47800,47800,47800,47800,0
20250219,112200,299218950,47800,47800,47800,47800,10
20250219,112100,298740950,47800,47850,47900,47800,49
20250219,112000,296396300,47850,47800,47850,47800,150
20250219,111900,289219050,47800,47750,47800,47750,110
20250219,111800,283961100,47750,47750,47750,47750,95
20250219,111700,279424850,47750,47750,47750,47750,0
20250219,111600,279424850,47750,47750,47750,47750,3
20250219,111500,279281600,47700,47700,47700,47700,0
20250219,111400,279281600,47700,47750,47750,47700,11
20250219,111300,278756550,47750,47750,47750,47750,8
20250219,111200,278374550,47750,47750,47750,47750,20
20250219,111100,277419550,47750,47700,47750,47700,41
20250219,111000,275461850,47700,47700,47700,47700,40
20250219,110900,273553850,47700,47700,47700,47700,61
20250219,110800,270644150,47700,47700,47700,47700,0
20250219,110700,270644150,47700,47700,47700,47650,8
20250219,110600,270262700,47650,47650,47700,47650,26
20250219,110500,269023750,47650,47650,47650,47650,6
20250219,110400,268737850,47700,47700,47700,47700,8
20250219,110300,268356250,47700,47700,47750,47700,12
20250219,110200,267783550,47750,47800,47800,47750,24
20250219,110100,266637450,47800,47800,47800,47800,1
20250219,110000,266589650,47800,47800,47800,47800,2
20250219,105900,266494050,47750,47800,47800,47750,16
20250219,105800,265729800,47800,47750,47800,47750,53
20250219,105700,263198950,47750,47650,47750,47600,317
20250219,105600,248086150,47650,47650,47650,47600,72
20250219,105500,244656350,47650,47600,47650,47600,4
20250219,105400,244465800,47650,47650,47650,47600,37
20250219,105300,242704250,47600,47650,47650,47600,38
20250219,105200,240894600,47600,47650,47650,47600,17
20250219,105100,240085150,47650,47650,47650,47650,1
20250219,105000,240037500,47650,47650,47650,47650,3
20250219,104900,239894550,47600,47600,47600,47600,5
20250219,104800,239656550,47650,47600,47650,47600,108
20250219,104700,234510450,47650,47600,47650,47600,148
20250219,104600,227465500,47500,47550,47550,47500,44
20250219,104500,225374000,47550,47550,47550,47550,1
20250219,104400,225326450,47550,47550,47550,47550,3
20250219,104300,225183800,47500,47500,47500,47500,5
20250219,104200,224946300,47500,47550,47550,47500,11
20250219,104100,224423300,47550,47550,47550,47550,5
20250219,104000,224185550,47500,47500,47500,47500,13
20250219,103900,223568050,47550,47550,47550,47550,11
20250219,103800,223045000,47500,47500,47550,47500,17
20250219,103700,222237350,47500,47500,47500,47500,61
20250219,103600,219339850,47450,47500,47500,47450,8
20250219,103500,218960100,47500,47500,47500,47500,7
20250219,103400,218627600,47450,47450,47450,47450,0
20250219,103300,218627600,47450,47500,47500,47450,17
20250219,103200,217820850,47500,47500,47500,47500,7
20250219,103100,217488350,47500,47500,47500,47500,1
20250219,103000,217440850,47500,47500,47500,47500,7
20250219,102900,217108350,47500,47500,47500,47500,9
20250219,102800,216680850,47500,47500,47500,47500,1
20250219,102700,216633350,47450,47450,47450,47450,24
20250219,102600,215494550,47450,47400,47450,47400,8
20250219,102500,215115200,47450,47450,47450,47450,257
20250219,102400,202920550,47450,47500,47500,47450,4
20250219,102300,202730600,47450,47500,47500,47450,78
20250219,102200,199026200,47500,47500,47500,47500,46
20250219,102100,196841200,47550,47550,47550,47550,6
20250219,102000,196555900,47500,47500,47500,47500,12
20250219,101900,195985900,47500,47550,47550,47500,98
20250219,101800,191326600,47550,47550,47550,47550,111
20250219,101700,186048550,47500,47550,47550,47500,16
20250219,101600,185288500,47550,47550,47550,47550,0
20250219,101500,185288500,47550,47550,47550,47550,3
20250219,101400,185145850,47500,47500,47500,47500,15
20250219,101300,184433350,47550,47550,47550,47550,0
20250219,101200,184433350,47550,47550,47550,47550,9
20250219,101100,184005400,47500,47500,47500,47500,3
20250219,101000,183862900,47500,47500,47500,47500,13
20250219,100900,183245400,47500,47500,47500,47500,4
20250219,100800,183055400,47450,47450,47450,47450,33
20250219,100700,181489550,47450,47550,47550,47450,77
20250219,100600,177833050,47600,47600,47600,47600,5
20250219,100500,177595050,47500,47500,47500,47500,70
20250219,100400,174270050,47500,47500,47500,47500,40
20250219,100300,172370050,47500,47500,47500,47500,44
20250219,100200,170280050,47650,47650,47650,47650,0
20250219,100100,170280050,47650,47650,47650,47500,102
20250219,100000,165432850,47700,47650,47700,47500,131
20250219,095900,159199050,47600,47650,47650,47600,168
20250219,095800,151194550,47700,47700,47700,47700,20
20250219,095700,150240550,47750,47750,47750,47750,2
20250219,095600,150145050,47650,47650,47650,47650,0
20250219,095500,150145050,47650,47650,47650,47650,0
20250219,095400,150145050,47650,47700,47700,47650,50
20250219,095300,147760400,47700,47700,47700,47700,1
20250219,095200,147712700,47750,47750,47750,47750,0
20250219,095100,147712700,47750,47750,47750,47750,0
20250219,095000,147712700,47750,47750,47750,47750,0
20250219,094900,147712700,47750,47700,47750,47700,43
20250219,094800,145660050,47700,47700,47700,47700,0
20250219,094700,145660050,47700,47700,47700,47700,0
20250219,094600,145660050,47700,47750,47750,47700,21
20250219,094500,144657850,47700,47700,47700,47700,0
20250219,094400,144657850,47700,47750,47750,47700,29
20250219,094300,143273200,47750,47750,47750,47750,1
20250219,094200,143225450,47750,47700,47750,47700,57
20250219,094100,140506450,47750,47750,47750,47750,0
20250219,094000,140506450,47750,47750,47750,47750,125
20250219,093900,134537700,47750,47750,47800,47650,20
20250219,093800,133582900,47800,47750,47800,47750,2
20250219,093700,133487350,47700,47650,47750,47650,9
20250219,093600,133058100,47650,47600,47650,47550,12
20250219,093500,132486650,47500,47450,47500,47450,443
20250219,093400,111459400,47450,47450,47450,47450,75
20250219,093300,107900650,47450,47450,47500,47450,371
20250219,093200,90293950,47450,47500,47500,47450,11
20250219,093100,89771950,47500,47500,47500,47500,13
20250219,093000,89154450,47500,47450,47500,47450,35
20250219,092900,87493650,47450,47400,47450,47400,29
20250219,092800,86118650,47450,47450,47450,47450,6
20250219,092700,85833950,47450,47450,47450,47400,95
20250219,092600,81330800,47450,47450,47450,47450,131
20250219,092500,75114850,47400,47400,47400,47400,0
20250219,092400,75114850,47400,47400,47400,47400,17
20250219,092300,74309050,47400,47400,47400,47400,36
20250219,092200,72602650,47450,47450,47450,47400,59
20250219,092100,69803450,47500,47650,47700,47500,479
20250219,092000,47023250,47650,47500,47650,47500,31
20250219,091900,45546250,47500,47600,47650,47500,46
20250219,091800,43358500,47600,47600,47600,47600,11
20250219,091700,42834900,47600,47500,47600,47500,34
20250219,091600,41216700,47500,47500,47500,47500,21
20250219,091500,40219200,47600,47600,47600,47500,91
20250219,091400,35889400,47600,47600,47600,47600,0
20250219,091300,35889400,47600,47600,47600,47500,85
20250219,091200,31848300,47650,47800,47800,47650,412
20250219,091100,12192900,47800,47800,47800,47800,13
20250219,091000,11571500,47800,47800,47800,47800,3
20250219,090900,11428100,47850,47850,47850,47750,8
20250219,090800,11045500,47800,47800,47800,47800,1
20250219,090700,10997700,47750,47750,47750,47750,6
20250219,090600,10711200,47750,47850,47900,47750,24
20250219,090500,9563000,47800,47850,47850,47800,44
20250219,090400,7457950,47850,47850,47850,47850,0
20250219,090300,7457950,47850,47800,47850,47800,12
20250219,090200,6884100,47800,47800,47800,47800,3
20250219,090100,6740700,47800,47850,47850,47800,100
20250219,090000,1960250,47850,47800,47850,47800,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184400 696584700 47700 47700 47700 47700 748
3 20250219 184300 696584700 47700 47700 47700 47700 0
4 20250219 184200 696584700 47700 47700 47700 47700 0
5 20250219 184100 696584700 47700 47700 47700 47700 0
6 20250219 184000 696584700 47700 47700 47700 47700 0
7 20250219 183900 696584700 47700 47700 47700 47700 0
8 20250219 183800 696584700 47700 47700 47700 47700 0
9 20250219 183700 696584700 47700 47700 47700 47700 0
10 20250219 183600 696584700 47700 47700 47700 47700 0
11 20250219 183500 696584700 47700 47700 47700 47700 0
12 20250219 183400 696584700 47700 47700 47700 47700 0
13 20250219 183300 696584700 47700 47700 47700 47700 0
14 20250219 183200 696584700 47700 47700 47700 47700 0
15 20250219 183100 696584700 47700 47700 47700 47700 0
16 20250219 183000 696584700 47700 47700 47700 47700 0
17 20250219 182900 696584700 47700 47700 47700 47700 0
18 20250219 182800 696584700 47700 47700 47700 47700 0
19 20250219 182700 696584700 47700 47700 47700 47700 0
20 20250219 182600 696584700 47700 47700 47700 47700 0
21 20250219 182500 696584700 47700 47700 47700 47700 0
22 20250219 182400 696584700 47700 47700 47700 47700 0
23 20250219 182300 696584700 47700 47700 47700 47700 0
24 20250219 182200 696584700 47700 47700 47700 47700 0
25 20250219 182100 696584700 47700 47700 47700 47700 0
26 20250219 182000 696584700 47700 47700 47700 47700 0
27 20250219 181900 696584700 47700 47700 47700 47700 0
28 20250219 181800 696584700 47700 47700 47700 47700 0
29 20250219 181700 696584700 47700 47700 47700 47700 0
30 20250219 181600 696584700 47700 47700 47700 47700 0
31 20250219 181500 696584700 47700 47700 47700 47700 0
32 20250219 181400 696584700 47700 47700 47700 47700 748
33 20250219 181300 696584700 47700 47700 47700 47700 0
34 20250219 181200 696584700 47700 47700 47700 47700 0
35 20250219 181100 696584700 47700 47700 47700 47700 0
36 20250219 181000 696584700 47700 47700 47700 47700 0
37 20250219 180900 696584700 47700 47700 47700 47700 0
38 20250219 180800 696584700 47700 47700 47700 47700 0
39 20250219 180700 696584700 47700 47700 47700 47700 0
40 20250219 180600 696584700 47700 47700 47700 47700 0
41 20250219 180500 696584700 47700 47700 47700 47700 0
42 20250219 180400 696584700 47700 47700 47700 47700 0
43 20250219 180300 696584700 47700 47700 47700 47700 0
44 20250219 180200 696584700 47700 47700 47700 47700 0
45 20250219 180100 696584700 47700 47700 47700 47700 0
46 20250219 180000 696584700 47700 47700 47700 47700 0
47 20250219 175900 696584700 47700 47700 47700 47700 0
48 20250219 175800 696584700 47700 47700 47700 47700 0
49 20250219 175700 696584700 47700 47700 47700 47700 0
50 20250219 175600 696584700 47700 47700 47700 47700 0
51 20250219 175500 696584700 47700 47700 47700 47700 0
52 20250219 175400 696584700 47700 47700 47700 47700 0
53 20250219 175300 696584700 47700 47700 47700 47700 0
54 20250219 175200 696584700 47700 47700 47700 47700 0
55 20250219 175100 696584700 47700 47700 47700 47700 0
56 20250219 175000 696584700 47700 47700 47700 47700 0
57 20250219 174900 696584700 47700 47700 47700 47700 0
58 20250219 174800 696584700 47700 47700 47700 47700 0
59 20250219 174700 696584700 47700 47700 47700 47700 0
60 20250219 174600 696584700 47700 47700 47700 47700 0
61 20250219 174500 696584700 47700 47700 47700 47700 0
62 20250219 174400 696584700 47700 47700 47700 47700 748
63 20250219 174300 696584700 47700 47700 47700 47700 0
64 20250219 174200 696584700 47700 47700 47700 47700 0
65 20250219 174100 696584700 47700 47700 47700 47700 0
66 20250219 174000 696584700 47700 47700 47700 47700 0
67 20250219 173900 696584700 47700 47700 47700 47700 0
68 20250219 173800 696584700 47700 47700 47700 47700 0
69 20250219 173700 696584700 47700 47700 47700 47700 0
70 20250219 173600 696584700 47700 47700 47700 47700 0
71 20250219 173500 696584700 47700 47700 47700 47700 0
72 20250219 173400 696584700 47700 47700 47700 47700 0
73 20250219 173300 696584700 47700 47700 47700 47700 0
74 20250219 173200 696584700 47700 47700 47700 47700 0
75 20250219 173100 696584700 47700 47700 47700 47700 0
76 20250219 173000 696584700 47700 47700 47700 47700 0
77 20250219 172900 696584700 47700 47700 47700 47700 0
78 20250219 172800 696584700 47700 47700 47700 47700 0
79 20250219 172700 696584700 47700 47700 47700 47700 0
80 20250219 172600 696584700 47700 47700 47700 47700 0
81 20250219 172500 696584700 47700 47700 47700 47700 0
82 20250219 172400 696584700 47700 47700 47700 47700 0
83 20250219 172300 696584700 47700 47700 47700 47700 0
84 20250219 172200 696584700 47700 47700 47700 47700 0
85 20250219 172100 696584700 47700 47700 47700 47700 0
86 20250219 172000 696584700 47700 47700 47700 47700 0
87 20250219 171900 696584700 47700 47700 47700 47700 0
88 20250219 171800 696584700 47700 47700 47700 47700 0
89 20250219 171700 696584700 47700 47700 47700 47700 0
90 20250219 171600 696584700 47700 47700 47700 47700 0
91 20250219 171500 696584700 47700 47700 47700 47700 0
92 20250219 171400 696584700 47700 47700 47700 47700 748
93 20250219 171300 696584700 47700 47700 47700 47700 0
94 20250219 171200 696584700 47700 47700 47700 47700 0
95 20250219 171100 696584700 47700 47700 47700 47700 0
96 20250219 171000 696584700 47700 47700 47700 47700 0
97 20250219 170900 696584700 47700 47700 47700 47700 0
98 20250219 170800 696584700 47700 47700 47700 47700 0
99 20250219 170700 696584700 47700 47700 47700 47700 0
100 20250219 170600 696584700 47700 47700 47700 47700 0
101 20250219 170500 696584700 47700 47700 47700 47700 0
102 20250219 170400 696584700 47700 47700 47700 47700 0
103 20250219 170300 696584700 47700 47700 47700 47700 0
104 20250219 170200 696584700 47700 47700 47700 47700 0
105 20250219 170100 696584700 47700 47700 47700 47700 0
106 20250219 170000 696584700 47700 47700 47700 47700 0
107 20250219 165900 696584700 47700 47700 47700 47700 0
108 20250219 165800 696584700 47700 47700 47700 47700 0
109 20250219 165700 696584700 47700 47700 47700 47700 0
110 20250219 165600 696584700 47700 47700 47700 47700 0
111 20250219 165500 696584700 47700 47700 47700 47700 0
112 20250219 165400 696584700 47700 47700 47700 47700 0
113 20250219 165300 696584700 47700 47700 47700 47700 0
114 20250219 165200 696584700 47700 47700 47700 47700 0
115 20250219 165100 696584700 47700 47700 47700 47700 0
116 20250219 165000 696584700 47700 47700 47700 47700 0
117 20250219 164900 696584700 47700 47700 47700 47700 0
118 20250219 164800 696584700 47700 47700 47700 47700 0
119 20250219 164700 696584700 47700 47700 47700 47700 0
120 20250219 164600 696584700 47700 47700 47700 47700 0
121 20250219 164500 696584700 47700 47700 47700 47700 0
122 20250219 164400 696584700 47700 47700 47700 47700 748
123 20250219 164300 696584700 47700 47700 47700 47700 0
124 20250219 164200 696584700 47700 47700 47700 47700 0
125 20250219 164100 696584700 47700 47700 47700 47700 0
126 20250219 164000 696584700 47700 47700 47700 47700 0
127 20250219 163900 696584700 47700 47700 47700 47700 0
128 20250219 163800 696584700 47700 47700 47700 47700 0
129 20250219 163700 696584700 47700 47700 47700 47700 0
130 20250219 163600 696584700 47700 47700 47700 47700 0
131 20250219 163500 696584700 47700 47700 47700 47700 0
132 20250219 163400 696584700 47700 47700 47700 47700 0
133 20250219 163300 696584700 47700 47700 47700 47700 0
134 20250219 163200 696584700 47700 47700 47700 47700 0
135 20250219 163100 696584700 47700 47700 47700 47700 0
136 20250219 163000 696584700 47700 47700 47700 47700 0
137 20250219 162900 696584700 47700 47700 47700 47700 0
138 20250219 162800 696584700 47700 47700 47700 47700 0
139 20250219 162700 696584700 47700 47700 47700 47700 0
140 20250219 162600 696584700 47700 47700 47700 47700 0
141 20250219 162500 696584700 47700 47700 47700 47700 0
142 20250219 162400 696584700 47700 47700 47700 47700 0
143 20250219 162300 696584700 47700 47700 47700 47700 0
144 20250219 162200 696584700 47700 47700 47700 47700 0
145 20250219 162100 696584700 47700 47700 47700 47700 0
146 20250219 162000 696584700 47700 47700 47700 47700 0
147 20250219 161900 696584700 47700 47700 47700 47700 0
148 20250219 161800 696584700 47700 47700 47700 47700 0
149 20250219 161700 696584700 47700 47700 47700 47700 0
150 20250219 161600 696584700 47700 47700 47700 47700 0
151 20250219 161500 696584700 47700 47700 47700 47700 0
152 20250219 161400 696584700 47700 47700 47700 47700 748
153 20250219 161300 696584700 47700 47700 47700 47700 0
154 20250219 161200 696584700 47700 47700 47700 47700 0
155 20250219 161100 696584700 47700 47700 47700 47700 0
156 20250219 161000 696584700 47700 47700 47700 47700 0
157 20250219 160900 696584700 47700 47700 47700 47700 0
158 20250219 160800 696584700 47700 47700 47700 47700 0
159 20250219 160700 696584700 47700 47700 47700 47700 0
160 20250219 160600 696584700 47700 47700 47700 47700 0
161 20250219 160500 696584700 47700 47700 47700 47700 0
162 20250219 160400 696584700 47700 47700 47700 47700 0
163 20250219 160300 696584700 47700 47700 47700 47700 0
164 20250219 160200 696584700 47700 47700 47700 47700 0
165 20250219 160100 696584700 47700 47700 47700 47700 0
166 20250219 160000 696584700 47700 47700 47700 47700 0
167 20250219 155900 696584700 47700 47700 47700 47700 0
168 20250219 155800 696584700 47700 47700 47700 47700 0
169 20250219 155700 696584700 47700 47700 47700 47700 0
170 20250219 155600 696584700 47700 47700 47700 47700 0
171 20250219 155500 696584700 47700 47700 47700 47700 0
172 20250219 155400 696584700 47700 47700 47700 47700 0
173 20250219 155300 696584700 47700 47700 47700 47700 0
174 20250219 155200 696584700 47700 47700 47700 47700 0
175 20250219 155100 696584700 47700 47700 47700 47700 0
176 20250219 155000 696584700 47700 47700 47700 47700 0
177 20250219 154900 696584700 47700 47700 47700 47700 0
178 20250219 154800 696584700 47700 47700 47700 47700 0
179 20250219 154700 696584700 47700 47700 47700 47700 0
180 20250219 154600 696584700 47700 47700 47700 47700 0
181 20250219 154500 696584700 47700 47700 47700 47700 0
182 20250219 154400 696584700 47700 47700 47700 47700 748
183 20250219 154300 696584700 47700 47700 47700 47700 0
184 20250219 154200 696584700 47700 47700 47700 47700 0
185 20250219 154100 696584700 47700 47700 47700 47700 0
186 20250219 154000 696584700 47700 47700 47700 47700 0
187 20250219 153900 696584700 47700 47700 47700 47700 0
188 20250219 153800 696584700 47700 47700 47700 47700 0
189 20250219 153700 696584700 47700 47700 47700 47700 0
190 20250219 153600 696584700 47700 47700 47700 47700 0
191 20250219 153500 696584700 47700 47700 47700 47700 0
192 20250219 153400 696584700 47700 47700 47700 47700 0
193 20250219 153300 696584700 47700 47700 47700 47700 0
194 20250219 153200 696584700 47700 47700 47700 47700 0
195 20250219 153100 696584700 47700 47700 47700 47700 0
196 20250219 153000 696584700 47700 47700 47700 47700 748
197 20250219 152900 660905100 47800 47800 47800 47800 0
198 20250219 152800 660905100 47800 47800 47800 47800 0
199 20250219 152700 660905100 47800 47800 47800 47800 0
200 20250219 152600 660905100 47800 47800 47800 47800 0
201 20250219 152500 660905100 47800 47800 47800 47800 0
202 20250219 152400 660905100 47800 47800 47800 47800 0
203 20250219 152300 660905100 47800 47800 47800 47800 0
204 20250219 152200 660905100 47800 47800 47800 47800 0
205 20250219 152100 660905100 47800 47800 47800 47800 0
206 20250219 152000 660905100 47800 47800 47800 47800 0
207 20250219 151900 660905100 47800 47850 47850 47800 100
208 20250219 151800 656124450 47800 47850 47850 47800 29
209 20250219 151700 654737450 47850 47850 47850 47800 48
210 20250219 151600 652442600 47850 47850 47850 47800 61
211 20250219 151500 649524400 47850 47800 47850 47800 30
212 20250219 151400 648090000 47850 47850 47850 47850 15
213 20250219 151300 647372250 47850 47850 47850 47850 20
214 20250219 151200 646415250 47850 47850 47850 47800 13
215 20250219 151100 645793250 47850 47850 47850 47800 42
216 20250219 151000 643784200 47850 47800 47850 47800 7
217 20250219 150900 643449350 47800 47850 47850 47800 5
218 20250219 150800 643210200 47850 47850 47850 47850 5
219 20250219 150700 642970950 47850 47850 47850 47850 4
220 20250219 150600 642779550 47850 47850 47850 47800 8
221 20250219 150500 642396800 47850 47850 47850 47800 4
222 20250219 150400 642205450 47850 47850 47850 47850 6
223 20250219 150300 641918350 47850 47850 47850 47800 6
224 20250219 150200 641631300 47850 47850 47850 47850 5
225 20250219 150100 641392050 47850 47850 47850 47850 6
226 20250219 150000 641104950 47850 47850 47850 47800 7
227 20250219 145900 640770150 47800 47850 47850 47800 7
228 20250219 145800 640435300 47800 47850 47850 47800 11
229 20250219 145700 639909450 47850 47800 47850 47800 13
230 20250219 145600 639288000 47850 47850 47850 47800 11
231 20250219 145500 638761900 47850 47850 47850 47850 1
232 20250219 145400 638714050 47850 47800 47850 47800 33
233 20250219 145300 637136550 47850 47850 47850 47850 20
234 20250219 145200 636179550 47800 47800 47850 47800 21
235 20250219 145100 635175650 47850 47800 47850 47800 19
236 20250219 145000 634267400 47850 47800 47850 47800 5
237 20250219 144900 634028350 47800 47850 47850 47750 27
238 20250219 144800 632737650 47850 47800 47850 47800 4
239 20250219 144700 632546400 47850 47850 47850 47800 22
240 20250219 144600 631494600 47800 47850 47850 47800 5
241 20250219 144500 631255450 47850 47800 47850 47800 3
242 20250219 144400 631111950 47850 47850 47850 47850 4
243 20250219 144300 630920550 47800 47850 47850 47800 6
244 20250219 144200 630633700 47800 47750 47800 47750 76
245 20250219 144100 627000950 47750 47750 47800 47750 303
246 20250219 144000 612532500 47750 47800 47850 47750 256
247 20250219 143900 600295700 47800 47900 47900 47800 145
248 20250219 143800 593357450 47950 47900 47950 47900 16
249 20250219 143700 592590850 47950 47950 47950 47950 1
250 20250219 143600 592542900 47950 47900 47950 47900 16
251 20250219 143500 591775950 47900 47900 47950 47900 68
252 20250219 143400 588518650 47900 47900 47900 47850 32
253 20250219 143300 586987350 47950 47950 47950 47900 23
254 20250219 143200 585885550 47900 47950 47950 47900 3
255 20250219 143100 585741750 47900 47950 47950 47900 66
256 20250219 143000 582580050 47900 47900 47950 47900 66
257 20250219 142900 579418600 47900 47900 47950 47900 13
258 20250219 142800 578795650 47900 47900 47950 47900 15
259 20250219 142700 578077100 47900 47900 47950 47900 5
260 20250219 142600 577837550 47900 47900 47950 47900 8
261 20250219 142500 577454150 47900 47900 47950 47900 36
262 20250219 142400 575729650 47950 47900 47950 47900 3
263 20250219 142300 575585900 47900 47900 47950 47900 31
264 20250219 142200 574100800 47900 47900 47950 47900 6
265 20250219 142100 573813300 47900 47900 47950 47900 62
266 20250219 142000 570843450 47950 47900 47950 47900 52
267 20250219 141900 568350800 47950 47950 47950 47900 5
268 20250219 141800 568111150 47900 47950 47950 47900 19
269 20250219 141700 567200850 47900 47900 47950 47900 11
270 20250219 141600 566673800 47900 47950 47950 47900 152
271 20250219 141500 559392450 47900 47800 47900 47750 1101
272 20250219 141400 506724200 47750 47750 47800 47750 5
273 20250219 141300 506485400 47750 47700 47750 47700 17
274 20250219 141200 505673800 47800 47750 47800 47750 5
275 20250219 141100 505434950 47750 47700 47750 47700 3
276 20250219 141000 505291800 47700 47750 47750 47700 26
277 20250219 140900 504051350 47750 47750 47800 47750 45
278 20250219 140800 501902550 47800 47750 47800 47750 11
279 20250219 140700 501377200 47750 47750 47800 47750 5
280 20250219 140600 501138400 47800 47700 47800 47700 9
281 20250219 140500 500708500 47800 47750 47800 47700 33
282 20250219 140400 499132700 47700 47750 47750 47700 166
283 20250219 140300 491214400 47750 47700 47750 47700 76
284 20250219 140200 487585500 47700 47750 47750 47700 4
285 20250219 140100 487394600 47700 47750 47750 47700 7
286 20250219 140000 487060600 47750 47750 47800 47750 308
287 20250219 135900 472353350 47800 47800 47800 47800 62
288 20250219 135800 469389750 47800 47800 47800 47800 3
289 20250219 135700 469246350 47800 47800 47800 47750 20
290 20250219 135600 468290600 47800 47800 47800 47800 4
291 20250219 135500 468099400 47800 47800 47800 47800 4
292 20250219 135400 467908200 47800 47800 47800 47800 5
293 20250219 135300 467669200 47800 47800 47800 47800 2
294 20250219 135200 467573600 47800 47800 47800 47800 22
295 20250219 135100 466522000 47800 47800 47800 47800 7
296 20250219 135000 466187400 47800 47750 47800 47750 6
297 20250219 134900 465900650 47800 47800 47800 47800 2
298 20250219 134800 465805050 47800 47800 47800 47800 3
299 20250219 134700 465661650 47750 47800 47800 47750 2
300 20250219 134600 465566100 47800 47750 47800 47750 6
301 20250219 134500 465279550 47750 47800 47800 47750 7
302 20250219 134400 464945000 47800 47800 47800 47800 1
303 20250219 134300 464897200 47750 47750 47800 47750 7
304 20250219 134200 464562900 47800 47800 47800 47800 4
305 20250219 134100 464371700 47750 47750 47750 47750 18
306 20250219 134000 463512200 47750 47800 47800 47750 19
307 20250219 133900 462604800 47750 47800 47800 47750 384
308 20250219 133800 444268750 47800 47800 47800 47800 1
309 20250219 133700 444220950 47750 47750 47800 47750 12
310 20250219 133600 443647450 47800 47750 47800 47750 57
311 20250219 133500 440922900 47800 47750 47800 47750 5
312 20250219 133400 440684000 47800 47800 47800 47800 5
313 20250219 133300 440445000 47750 47750 47750 47750 12
314 20250219 133200 439872000 47800 47800 47800 47800 18
315 20250219 133100 439011600 47800 47800 47800 47750 5
316 20250219 133000 438772650 47750 47750 47750 47750 2
317 20250219 132900 438677150 47750 47800 47800 47750 2
318 20250219 132800 438581600 47800 47800 47800 47750 9
319 20250219 132700 438151650 47750 47800 47800 47750 2
320 20250219 132600 438056100 47800 47800 47800 47800 0
321 20250219 132500 438056100 47800 47800 47800 47800 3
322 20250219 132400 437912700 47800 47800 47800 47800 1
323 20250219 132300 437864900 47800 47800 47800 47750 24
324 20250219 132200 436717900 47800 47800 47800 47800 3
325 20250219 132100 436574500 47800 47800 47800 47800 0
326 20250219 132000 436574500 47800 47800 47800 47800 0
327 20250219 131900 436574500 47800 47800 47800 47800 3
328 20250219 131800 436431100 47800 47800 47800 47800 0
329 20250219 131700 436431100 47800 47800 47800 47800 104
330 20250219 131600 431459900 47800 47800 47800 47800 2
331 20250219 131500 431364300 47750 47800 47800 47750 46
332 20250219 131400 429167650 47750 47750 47750 47750 6
333 20250219 131300 428881150 47750 47750 47750 47750 0
334 20250219 131200 428881150 47750 47750 47800 47750 21
335 20250219 131100 427878250 47750 47750 47750 47750 0
336 20250219 131000 427878250 47750 47750 47750 47750 9
337 20250219 130900 427448500 47750 47750 47750 47750 0
338 20250219 130800 427448500 47750 47750 47750 47750 159
339 20250219 130700 419856250 47800 47800 47800 47800 3
340 20250219 130600 419712850 47750 47750 47750 47750 0
341 20250219 130500 419712850 47750 47750 47750 47750 17
342 20250219 130400 418901100 47800 47800 47800 47800 21
343 20250219 130300 417897300 47800 47750 47800 47750 122
344 20250219 130200 412066600 47700 47700 47700 47700 0
345 20250219 130100 412066600 47700 47700 47700 47700 1
346 20250219 130000 412018900 47750 47750 47750 47750 12
347 20250219 125900 411445900 47800 47800 47800 47800 0
348 20250219 125800 411445900 47800 47800 47800 47800 0
349 20250219 125700 411445900 47800 47750 47800 47750 21
350 20250219 125600 410443100 47750 47750 47750 47750 6
351 20250219 125500 410156600 47700 47700 47700 47700 66
352 20250219 125400 407008400 47750 47750 47750 47750 1
353 20250219 125300 406960650 47800 47750 47800 47750 10
354 20250219 125200 406482900 47800 47800 47800 47800 18
355 20250219 125100 405622500 47750 47750 47750 47750 6
356 20250219 125000 405336000 47750 47750 47750 47750 0
357 20250219 124900 405336000 47750 47750 47750 47750 1
358 20250219 124800 405288250 47750 47750 47750 47750 0
359 20250219 124700 405288250 47750 47800 47800 47750 262
360 20250219 124600 392777600 47800 47800 47800 47800 0
361 20250219 124500 392777600 47800 47800 47800 47800 1
362 20250219 124400 392729800 47800 47800 47800 47800 3
363 20250219 124300 392586400 47800 47800 47800 47800 5
364 20250219 124200 392347400 47800 47800 47800 47800 0
365 20250219 124100 392347400 47800 47800 47800 47800 3
366 20250219 124000 392204000 47800 47800 47800 47800 0
367 20250219 123900 392204000 47800 47800 47800 47800 10
368 20250219 123800 391726000 47750 47800 47800 47750 22
369 20250219 123700 390675350 47800 47800 47800 47800 2
370 20250219 123600 390579750 47750 47750 47750 47750 5
371 20250219 123500 390341000 47800 47800 47800 47800 3
372 20250219 123400 390197600 47800 47800 47800 47800 0
373 20250219 123300 390197600 47800 47800 47850 47750 50
374 20250219 123200 387806800 47800 47800 47800 47800 6
375 20250219 123100 387520000 47800 47800 47800 47800 7
376 20250219 123000 387185400 47800 47800 47800 47800 223
377 20250219 122900 376526000 47850 47850 47850 47850 3
378 20250219 122800 376382450 47800 47850 47850 47800 14
379 20250219 122700 375713050 47850 47850 47850 47850 1
380 20250219 122600 375665200 47850 47850 47850 47850 6
381 20250219 122500 375378100 47850 47850 47850 47850 3
382 20250219 122400 375234550 47850 47850 47850 47850 0
383 20250219 122300 375234550 47850 47850 47850 47850 4
384 20250219 122200 375043150 47850 47850 47850 47850 4
385 20250219 122100 374851750 47850 47850 47850 47850 4
386 20250219 122000 374660350 47850 47850 47850 47850 0
387 20250219 121900 374660350 47850 47850 47850 47850 50
388 20250219 121800 372267850 47850 47850 47850 47850 142
389 20250219 121700 365473150 47850 47850 47850 47850 0
390 20250219 121600 365473150 47850 47850 47850 47850 40
391 20250219 121500 363559150 47850 47850 47850 47850 3
392 20250219 121400 363415600 47850 47850 47850 47850 0
393 20250219 121300 363415600 47850 47850 47850 47850 5
394 20250219 121200 363176350 47850 47850 47850 47850 3
395 20250219 121100 363032800 47800 47800 47800 47800 0
396 20250219 121000 363032800 47800 47800 47800 47800 0
397 20250219 120900 363032800 47800 47850 47850 47800 4
398 20250219 120800 362841450 47800 47800 47800 47800 5
399 20250219 120700 362602450 47800 47800 47800 47800 16
400 20250219 120600 361837650 47800 47850 47850 47800 29
401 20250219 120500 360451250 47850 47850 47850 47850 0
402 20250219 120400 360451250 47850 47800 47850 47800 57
403 20250219 120300 357726600 47800 47800 47800 47800 3
404 20250219 120200 357583200 47800 47800 47800 47800 30
405 20250219 120100 356149200 47750 47750 47750 47750 19
406 20250219 120000 355241950 47800 47800 47800 47800 6
407 20250219 115900 354955150 47800 47800 47800 47800 1
408 20250219 115800 354907350 47800 47800 47800 47800 9
409 20250219 115700 354477150 47800 47800 47800 47800 4
410 20250219 115600 354285950 47800 47800 47800 47800 1
411 20250219 115500 354238150 47800 47750 47800 47750 2
412 20250219 115400 354142600 47800 47800 47800 47800 8
413 20250219 115300 353760200 47800 47800 47800 47800 3
414 20250219 115200 353616800 47800 47800 47800 47800 0
415 20250219 115100 353616800 47800 47800 47800 47800 3
416 20250219 115000 353473400 47750 47800 47800 47750 275
417 20250219 114900 340328450 47800 47800 47800 47800 0
418 20250219 114800 340328450 47800 47800 47800 47800 4
419 20250219 114700 340137250 47800 47800 47800 47800 3
420 20250219 114600 339993850 47800 47750 47800 47750 25
421 20250219 114500 338799650 47700 47700 47700 47700 1
422 20250219 114400 338751950 47750 47750 47750 47750 11
423 20250219 114300 338226700 47800 47800 47800 47800 0
424 20250219 114200 338226700 47800 47800 47800 47800 2
425 20250219 114100 338131100 47800 47800 47800 47800 1
426 20250219 114000 338083300 47800 47800 47800 47750 17
427 20250219 113900 337271350 47750 47750 47750 47750 194
428 20250219 113800 328007850 47750 47750 47750 47750 342
429 20250219 113700 311677350 47750 47750 47750 47750 18
430 20250219 113600 310817850 47700 47700 47700 47700 0
431 20250219 113500 310817850 47700 47700 47700 47700 13
432 20250219 113400 310197750 47750 47750 47750 47750 3
433 20250219 113300 310054500 47750 47700 47750 47700 21
434 20250219 113200 309052250 47700 47700 47700 47700 100
435 20250219 113100 304282250 47750 47750 47750 47750 10
436 20250219 113000 303804750 47750 47750 47750 47750 50
437 20250219 112900 301417250 47750 47750 47750 47750 0
438 20250219 112800 301417250 47750 47800 47800 47750 13
439 20250219 112700 300796350 47800 47800 47800 47800 20
440 20250219 112600 299840350 47800 47800 47800 47800 0
441 20250219 112500 299840350 47800 47800 47800 47800 3
442 20250219 112400 299696950 47800 47800 47800 47800 10
443 20250219 112300 299218950 47800 47800 47800 47800 0
444 20250219 112200 299218950 47800 47800 47800 47800 10
445 20250219 112100 298740950 47800 47850 47900 47800 49
446 20250219 112000 296396300 47850 47800 47850 47800 150
447 20250219 111900 289219050 47800 47750 47800 47750 110
448 20250219 111800 283961100 47750 47750 47750 47750 95
449 20250219 111700 279424850 47750 47750 47750 47750 0
450 20250219 111600 279424850 47750 47750 47750 47750 3
451 20250219 111500 279281600 47700 47700 47700 47700 0
452 20250219 111400 279281600 47700 47750 47750 47700 11
453 20250219 111300 278756550 47750 47750 47750 47750 8
454 20250219 111200 278374550 47750 47750 47750 47750 20
455 20250219 111100 277419550 47750 47700 47750 47700 41
456 20250219 111000 275461850 47700 47700 47700 47700 40
457 20250219 110900 273553850 47700 47700 47700 47700 61
458 20250219 110800 270644150 47700 47700 47700 47700 0
459 20250219 110700 270644150 47700 47700 47700 47650 8
460 20250219 110600 270262700 47650 47650 47700 47650 26
461 20250219 110500 269023750 47650 47650 47650 47650 6
462 20250219 110400 268737850 47700 47700 47700 47700 8
463 20250219 110300 268356250 47700 47700 47750 47700 12
464 20250219 110200 267783550 47750 47800 47800 47750 24
465 20250219 110100 266637450 47800 47800 47800 47800 1
466 20250219 110000 266589650 47800 47800 47800 47800 2
467 20250219 105900 266494050 47750 47800 47800 47750 16
468 20250219 105800 265729800 47800 47750 47800 47750 53
469 20250219 105700 263198950 47750 47650 47750 47600 317
470 20250219 105600 248086150 47650 47650 47650 47600 72
471 20250219 105500 244656350 47650 47600 47650 47600 4
472 20250219 105400 244465800 47650 47650 47650 47600 37
473 20250219 105300 242704250 47600 47650 47650 47600 38
474 20250219 105200 240894600 47600 47650 47650 47600 17
475 20250219 105100 240085150 47650 47650 47650 47650 1
476 20250219 105000 240037500 47650 47650 47650 47650 3
477 20250219 104900 239894550 47600 47600 47600 47600 5
478 20250219 104800 239656550 47650 47600 47650 47600 108
479 20250219 104700 234510450 47650 47600 47650 47600 148
480 20250219 104600 227465500 47500 47550 47550 47500 44
481 20250219 104500 225374000 47550 47550 47550 47550 1
482 20250219 104400 225326450 47550 47550 47550 47550 3
483 20250219 104300 225183800 47500 47500 47500 47500 5
484 20250219 104200 224946300 47500 47550 47550 47500 11
485 20250219 104100 224423300 47550 47550 47550 47550 5
486 20250219 104000 224185550 47500 47500 47500 47500 13
487 20250219 103900 223568050 47550 47550 47550 47550 11
488 20250219 103800 223045000 47500 47500 47550 47500 17
489 20250219 103700 222237350 47500 47500 47500 47500 61
490 20250219 103600 219339850 47450 47500 47500 47450 8
491 20250219 103500 218960100 47500 47500 47500 47500 7
492 20250219 103400 218627600 47450 47450 47450 47450 0
493 20250219 103300 218627600 47450 47500 47500 47450 17
494 20250219 103200 217820850 47500 47500 47500 47500 7
495 20250219 103100 217488350 47500 47500 47500 47500 1
496 20250219 103000 217440850 47500 47500 47500 47500 7
497 20250219 102900 217108350 47500 47500 47500 47500 9
498 20250219 102800 216680850 47500 47500 47500 47500 1
499 20250219 102700 216633350 47450 47450 47450 47450 24
500 20250219 102600 215494550 47450 47400 47450 47400 8
501 20250219 102500 215115200 47450 47450 47450 47450 257
502 20250219 102400 202920550 47450 47500 47500 47450 4
503 20250219 102300 202730600 47450 47500 47500 47450 78
504 20250219 102200 199026200 47500 47500 47500 47500 46
505 20250219 102100 196841200 47550 47550 47550 47550 6
506 20250219 102000 196555900 47500 47500 47500 47500 12
507 20250219 101900 195985900 47500 47550 47550 47500 98
508 20250219 101800 191326600 47550 47550 47550 47550 111
509 20250219 101700 186048550 47500 47550 47550 47500 16
510 20250219 101600 185288500 47550 47550 47550 47550 0
511 20250219 101500 185288500 47550 47550 47550 47550 3
512 20250219 101400 185145850 47500 47500 47500 47500 15
513 20250219 101300 184433350 47550 47550 47550 47550 0
514 20250219 101200 184433350 47550 47550 47550 47550 9
515 20250219 101100 184005400 47500 47500 47500 47500 3
516 20250219 101000 183862900 47500 47500 47500 47500 13
517 20250219 100900 183245400 47500 47500 47500 47500 4
518 20250219 100800 183055400 47450 47450 47450 47450 33
519 20250219 100700 181489550 47450 47550 47550 47450 77
520 20250219 100600 177833050 47600 47600 47600 47600 5
521 20250219 100500 177595050 47500 47500 47500 47500 70
522 20250219 100400 174270050 47500 47500 47500 47500 40
523 20250219 100300 172370050 47500 47500 47500 47500 44
524 20250219 100200 170280050 47650 47650 47650 47650 0
525 20250219 100100 170280050 47650 47650 47650 47500 102
526 20250219 100000 165432850 47700 47650 47700 47500 131
527 20250219 095900 159199050 47600 47650 47650 47600 168
528 20250219 095800 151194550 47700 47700 47700 47700 20
529 20250219 095700 150240550 47750 47750 47750 47750 2
530 20250219 095600 150145050 47650 47650 47650 47650 0
531 20250219 095500 150145050 47650 47650 47650 47650 0
532 20250219 095400 150145050 47650 47700 47700 47650 50
533 20250219 095300 147760400 47700 47700 47700 47700 1
534 20250219 095200 147712700 47750 47750 47750 47750 0
535 20250219 095100 147712700 47750 47750 47750 47750 0
536 20250219 095000 147712700 47750 47750 47750 47750 0
537 20250219 094900 147712700 47750 47700 47750 47700 43
538 20250219 094800 145660050 47700 47700 47700 47700 0
539 20250219 094700 145660050 47700 47700 47700 47700 0
540 20250219 094600 145660050 47700 47750 47750 47700 21
541 20250219 094500 144657850 47700 47700 47700 47700 0
542 20250219 094400 144657850 47700 47750 47750 47700 29
543 20250219 094300 143273200 47750 47750 47750 47750 1
544 20250219 094200 143225450 47750 47700 47750 47700 57
545 20250219 094100 140506450 47750 47750 47750 47750 0
546 20250219 094000 140506450 47750 47750 47750 47750 125
547 20250219 093900 134537700 47750 47750 47800 47650 20
548 20250219 093800 133582900 47800 47750 47800 47750 2
549 20250219 093700 133487350 47700 47650 47750 47650 9
550 20250219 093600 133058100 47650 47600 47650 47550 12
551 20250219 093500 132486650 47500 47450 47500 47450 443
552 20250219 093400 111459400 47450 47450 47450 47450 75
553 20250219 093300 107900650 47450 47450 47500 47450 371
554 20250219 093200 90293950 47450 47500 47500 47450 11
555 20250219 093100 89771950 47500 47500 47500 47500 13
556 20250219 093000 89154450 47500 47450 47500 47450 35
557 20250219 092900 87493650 47450 47400 47450 47400 29
558 20250219 092800 86118650 47450 47450 47450 47450 6
559 20250219 092700 85833950 47450 47450 47450 47400 95
560 20250219 092600 81330800 47450 47450 47450 47450 131
561 20250219 092500 75114850 47400 47400 47400 47400 0
562 20250219 092400 75114850 47400 47400 47400 47400 17
563 20250219 092300 74309050 47400 47400 47400 47400 36
564 20250219 092200 72602650 47450 47450 47450 47400 59
565 20250219 092100 69803450 47500 47650 47700 47500 479
566 20250219 092000 47023250 47650 47500 47650 47500 31
567 20250219 091900 45546250 47500 47600 47650 47500 46
568 20250219 091800 43358500 47600 47600 47600 47600 11
569 20250219 091700 42834900 47600 47500 47600 47500 34
570 20250219 091600 41216700 47500 47500 47500 47500 21
571 20250219 091500 40219200 47600 47600 47600 47500 91
572 20250219 091400 35889400 47600 47600 47600 47600 0
573 20250219 091300 35889400 47600 47600 47600 47500 85
574 20250219 091200 31848300 47650 47800 47800 47650 412
575 20250219 091100 12192900 47800 47800 47800 47800 13
576 20250219 091000 11571500 47800 47800 47800 47800 3
577 20250219 090900 11428100 47850 47850 47850 47750 8
578 20250219 090800 11045500 47800 47800 47800 47800 1
579 20250219 090700 10997700 47750 47750 47750 47750 6
580 20250219 090600 10711200 47750 47850 47900 47750 24
581 20250219 090500 9563000 47800 47850 47850 47800 44
582 20250219 090400 7457950 47850 47850 47850 47850 0
583 20250219 090300 7457950 47850 47800 47850 47800 12
584 20250219 090200 6884100 47800 47800 47800 47800 3
585 20250219 090100 6740700 47800 47850 47850 47800 100
586 20250219 090000 1960250 47850 47800 47850 47800 41

1
004800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,48067,16740407,2273569100,791821251100,0.29
20250214,48730,16740407,2273254500,780939986550,0.29
20250213,49299,16740407,2302263300,781777006900,0.29
20250212,51624,16740407,2385028800,773406803400,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 48067 16740407 2273569100 791821251100 0.29
3 20250214 48730 16740407 2273254500 780939986550 0.29
4 20250213 49299 16740407 2302263300 781777006900 0.29
5 20250212 51624 16740407 2385028800 773406803400 0.31