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

587
005250/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184500,734372530,14260,14260,14260,14260,1339
20250219,184400,734372530,14260,14260,14260,14260,0
20250219,184300,734372530,14260,14260,14260,14260,0
20250219,184200,734372530,14260,14260,14260,14260,0
20250219,184100,734372530,14260,14260,14260,14260,0
20250219,184000,734372530,14260,14260,14260,14260,0
20250219,183900,734372530,14260,14260,14260,14260,0
20250219,183800,734372530,14260,14260,14260,14260,0
20250219,183700,734372530,14260,14260,14260,14260,0
20250219,183600,734372530,14260,14260,14260,14260,0
20250219,183500,734372530,14260,14260,14260,14260,0
20250219,183400,734372530,14260,14260,14260,14260,0
20250219,183300,734372530,14260,14260,14260,14260,0
20250219,183200,734372530,14260,14260,14260,14260,0
20250219,183100,734372530,14260,14260,14260,14260,0
20250219,183000,734372530,14260,14260,14260,14260,0
20250219,182900,734372530,14260,14260,14260,14260,0
20250219,182800,734372530,14260,14260,14260,14260,0
20250219,182700,734372530,14260,14260,14260,14260,0
20250219,182600,734372530,14260,14260,14260,14260,0
20250219,182500,734372530,14260,14260,14260,14260,0
20250219,182400,734372530,14260,14260,14260,14260,0
20250219,182300,734372530,14260,14260,14260,14260,0
20250219,182200,734372530,14260,14260,14260,14260,0
20250219,182100,734372530,14260,14260,14260,14260,0
20250219,182000,734372530,14260,14260,14260,14260,0
20250219,181900,734372530,14260,14260,14260,14260,0
20250219,181800,734372530,14260,14260,14260,14260,0
20250219,181700,734372530,14260,14260,14260,14260,0
20250219,181600,734372530,14260,14260,14260,14260,0
20250219,181500,734372530,14260,14260,14260,14260,1339
20250219,181400,734372530,14260,14260,14260,14260,0
20250219,181300,734372530,14260,14260,14260,14260,0
20250219,181200,734372530,14260,14260,14260,14260,0
20250219,181100,734372530,14260,14260,14260,14260,0
20250219,181000,734372530,14260,14260,14260,14260,0
20250219,180900,734372530,14260,14260,14260,14260,0
20250219,180800,734372530,14260,14260,14260,14260,0
20250219,180700,734372530,14260,14260,14260,14260,0
20250219,180600,734372530,14260,14260,14260,14260,0
20250219,180500,734372530,14260,14260,14260,14260,0
20250219,180400,734372530,14260,14260,14260,14260,0
20250219,180300,734372530,14260,14260,14260,14260,0
20250219,180200,734372530,14260,14260,14260,14260,0
20250219,180100,734372530,14260,14260,14260,14260,0
20250219,180000,734372530,14260,14260,14260,14260,0
20250219,175900,734372530,14260,14260,14260,14260,0
20250219,175800,734372530,14260,14260,14260,14260,0
20250219,175700,734372530,14260,14260,14260,14260,0
20250219,175600,734372530,14260,14260,14260,14260,0
20250219,175500,734372530,14260,14260,14260,14260,0
20250219,175400,734372530,14260,14260,14260,14260,0
20250219,175300,734372530,14260,14260,14260,14260,0
20250219,175200,734372530,14260,14260,14260,14260,0
20250219,175100,734372530,14260,14260,14260,14260,0
20250219,175000,734372530,14260,14260,14260,14260,0
20250219,174900,734372530,14260,14260,14260,14260,0
20250219,174800,734372530,14260,14260,14260,14260,0
20250219,174700,734372530,14260,14260,14260,14260,0
20250219,174600,734372530,14260,14260,14260,14260,0
20250219,174500,734372530,14260,14260,14260,14260,1339
20250219,174400,734372530,14260,14260,14260,14260,0
20250219,174300,734372530,14260,14260,14260,14260,0
20250219,174200,734372530,14260,14260,14260,14260,0
20250219,174100,734372530,14260,14260,14260,14260,0
20250219,174000,734372530,14260,14260,14260,14260,0
20250219,173900,734372530,14260,14260,14260,14260,0
20250219,173800,734372530,14260,14260,14260,14260,0
20250219,173700,734372530,14260,14260,14260,14260,0
20250219,173600,734372530,14260,14260,14260,14260,0
20250219,173500,734372530,14260,14260,14260,14260,0
20250219,173400,734372530,14260,14260,14260,14260,0
20250219,173300,734372530,14260,14260,14260,14260,0
20250219,173200,734372530,14260,14260,14260,14260,0
20250219,173100,734372530,14260,14260,14260,14260,0
20250219,173000,734372530,14260,14260,14260,14260,0
20250219,172900,734372530,14260,14260,14260,14260,0
20250219,172800,734372530,14260,14260,14260,14260,0
20250219,172700,734372530,14260,14260,14260,14260,0
20250219,172600,734372530,14260,14260,14260,14260,0
20250219,172500,734372530,14260,14260,14260,14260,0
20250219,172400,734372530,14260,14260,14260,14260,0
20250219,172300,734372530,14260,14260,14260,14260,0
20250219,172200,734372530,14260,14260,14260,14260,0
20250219,172100,734372530,14260,14260,14260,14260,0
20250219,172000,734372530,14260,14260,14260,14260,0
20250219,171900,734372530,14260,14260,14260,14260,0
20250219,171800,734372530,14260,14260,14260,14260,0
20250219,171700,734372530,14260,14260,14260,14260,0
20250219,171600,734372530,14260,14260,14260,14260,0
20250219,171500,734372530,14260,14260,14260,14260,1339
20250219,171400,734372530,14260,14260,14260,14260,0
20250219,171300,734372530,14260,14260,14260,14260,0
20250219,171200,734372530,14260,14260,14260,14260,0
20250219,171100,734372530,14260,14260,14260,14260,0
20250219,171000,734372530,14260,14260,14260,14260,0
20250219,170900,734372530,14260,14260,14260,14260,0
20250219,170800,734372530,14260,14260,14260,14260,0
20250219,170700,734372530,14260,14260,14260,14260,0
20250219,170600,734372530,14260,14260,14260,14260,0
20250219,170500,734372530,14260,14260,14260,14260,0
20250219,170400,734372530,14260,14260,14260,14260,0
20250219,170300,734372530,14260,14260,14260,14260,0
20250219,170200,734372530,14260,14260,14260,14260,0
20250219,170100,734372530,14260,14260,14260,14260,0
20250219,170000,734372530,14260,14260,14260,14260,0
20250219,165900,734372530,14260,14260,14260,14260,0
20250219,165800,734372530,14260,14260,14260,14260,0
20250219,165700,734372530,14260,14260,14260,14260,0
20250219,165600,734372530,14260,14260,14260,14260,0
20250219,165500,734372530,14260,14260,14260,14260,0
20250219,165400,734372530,14260,14260,14260,14260,0
20250219,165300,734372530,14260,14260,14260,14260,0
20250219,165200,734372530,14260,14260,14260,14260,0
20250219,165100,734372530,14260,14260,14260,14260,0
20250219,165000,734372530,14260,14260,14260,14260,0
20250219,164900,734372530,14260,14260,14260,14260,0
20250219,164800,734372530,14260,14260,14260,14260,0
20250219,164700,734372530,14260,14260,14260,14260,0
20250219,164600,734372530,14260,14260,14260,14260,0
20250219,164500,734372530,14260,14260,14260,14260,1339
20250219,164400,734372530,14260,14260,14260,14260,0
20250219,164300,734372530,14260,14260,14260,14260,0
20250219,164200,734372530,14260,14260,14260,14260,0
20250219,164100,734372530,14260,14260,14260,14260,0
20250219,164000,734372530,14260,14260,14260,14260,0
20250219,163900,734372530,14260,14260,14260,14260,0
20250219,163800,734372530,14260,14260,14260,14260,0
20250219,163700,734372530,14260,14260,14260,14260,0
20250219,163600,734372530,14260,14260,14260,14260,0
20250219,163500,734372530,14260,14260,14260,14260,0
20250219,163400,734372530,14260,14260,14260,14260,0
20250219,163300,734372530,14260,14260,14260,14260,0
20250219,163200,734372530,14260,14260,14260,14260,0
20250219,163100,734372530,14260,14260,14260,14260,0
20250219,163000,734372530,14260,14260,14260,14260,0
20250219,162900,734372530,14260,14260,14260,14260,0
20250219,162800,734372530,14260,14260,14260,14260,0
20250219,162700,734372530,14260,14260,14260,14260,0
20250219,162600,734372530,14260,14260,14260,14260,0
20250219,162500,734372530,14260,14260,14260,14260,0
20250219,162400,734372530,14260,14260,14260,14260,0
20250219,162300,734372530,14260,14260,14260,14260,0
20250219,162200,734372530,14260,14260,14260,14260,0
20250219,162100,734372530,14260,14260,14260,14260,0
20250219,162000,734372530,14260,14260,14260,14260,0
20250219,161900,734372530,14260,14260,14260,14260,0
20250219,161800,734372530,14260,14260,14260,14260,0
20250219,161700,734372530,14260,14260,14260,14260,0
20250219,161600,734372530,14260,14260,14260,14260,0
20250219,161500,734372530,14260,14260,14260,14260,1339
20250219,161400,734372530,14260,14260,14260,14260,0
20250219,161300,734372530,14260,14260,14260,14260,0
20250219,161200,734372530,14260,14260,14260,14260,0
20250219,161100,734372530,14260,14260,14260,14260,0
20250219,161000,734372530,14260,14260,14260,14260,0
20250219,160900,734372530,14260,14260,14260,14260,0
20250219,160800,734372530,14260,14260,14260,14260,0
20250219,160700,734372530,14260,14260,14260,14260,0
20250219,160600,734372530,14260,14260,14260,14260,0
20250219,160500,734372530,14260,14260,14260,14260,0
20250219,160400,734372530,14260,14260,14260,14260,0
20250219,160300,734372530,14260,14260,14260,14260,0
20250219,160200,734372530,14260,14260,14260,14260,0
20250219,160100,734372530,14260,14260,14260,14260,0
20250219,160000,734372530,14260,14260,14260,14260,0
20250219,155900,734372530,14260,14260,14260,14260,0
20250219,155800,734372530,14260,14260,14260,14260,0
20250219,155700,734372530,14260,14260,14260,14260,0
20250219,155600,734372530,14260,14260,14260,14260,0
20250219,155500,734372530,14260,14260,14260,14260,0
20250219,155400,734372530,14260,14260,14260,14260,0
20250219,155300,734372530,14260,14260,14260,14260,0
20250219,155200,734372530,14260,14260,14260,14260,0
20250219,155100,734372530,14260,14260,14260,14260,0
20250219,155000,734372530,14260,14260,14260,14260,0
20250219,154900,734372530,14260,14260,14260,14260,0
20250219,154800,734372530,14260,14260,14260,14260,0
20250219,154700,734372530,14260,14260,14260,14260,0
20250219,154600,734372530,14260,14260,14260,14260,0
20250219,154500,734372530,14260,14260,14260,14260,1339
20250219,154400,734372530,14260,14260,14260,14260,0
20250219,154300,734372530,14260,14260,14260,14260,0
20250219,154200,734372530,14260,14260,14260,14260,0
20250219,154100,734372530,14260,14260,14260,14260,0
20250219,154000,734372530,14260,14260,14260,14260,0
20250219,153900,734372530,14260,14260,14260,14260,0
20250219,153800,734372530,14260,14260,14260,14260,0
20250219,153700,734372530,14260,14260,14260,14260,0
20250219,153600,734372530,14260,14260,14260,14260,0
20250219,153500,734372530,14260,14260,14260,14260,0
20250219,153400,734372530,14260,14260,14260,14260,0
20250219,153300,734372530,14260,14260,14260,14260,0
20250219,153200,734372530,14260,14260,14260,14260,0
20250219,153100,734372530,14260,14260,14260,14260,0
20250219,153000,734372530,14260,14260,14260,14260,1339
20250219,152900,715278390,14260,14260,14260,14260,0
20250219,152800,715278390,14260,14260,14260,14260,0
20250219,152700,715278390,14260,14260,14260,14260,0
20250219,152600,715278390,14260,14260,14260,14260,0
20250219,152500,715278390,14260,14260,14260,14260,0
20250219,152400,715278390,14260,14260,14260,14260,0
20250219,152300,715278390,14260,14260,14260,14260,0
20250219,152200,715278390,14260,14260,14260,14260,0
20250219,152100,715278390,14260,14260,14260,14260,0
20250219,152000,715278390,14260,14260,14260,14260,0
20250219,151900,715278390,14260,14280,14280,14260,63
20250219,151800,714379970,14280,14280,14280,14280,4
20250219,151700,714322850,14260,14270,14270,14260,66
20250219,151600,713381670,14260,14240,14280,14240,124
20250219,151500,711612640,14250,14240,14250,14230,158
20250219,151400,709363600,14240,14230,14240,14230,115
20250219,151300,707726750,14230,14230,14240,14230,14
20250219,151200,707527500,14230,14240,14240,14230,76
20250219,151100,706445980,14230,14230,14240,14230,11
20250219,151000,706289370,14230,14240,14240,14230,94
20250219,150900,704951520,14240,14230,14240,14230,25
20250219,150800,704595570,14230,14240,14250,14230,96
20250219,150700,703228510,14240,14220,14240,14220,125
20250219,150600,701450280,14220,14220,14230,14220,71
20250219,150500,700440630,14220,14220,14230,14220,9
20250219,150400,700312620,14230,14220,14230,14220,238
20250219,150300,696928100,14230,14240,14240,14230,173
20250219,150200,694465450,14250,14240,14250,14240,80
20250219,150100,693326010,14260,14260,14260,14240,203
20250219,150000,690433820,14240,14250,14270,14240,76
20250219,145900,689350730,14250,14240,14250,14230,107
20250219,145800,687827650,14230,14230,14240,14230,173
20250219,145700,685365820,14240,14230,14240,14230,10
20250219,145600,685223460,14230,14230,14240,14230,178
20250219,145500,682689420,14230,14240,14240,14230,142
20250219,145400,680667350,14240,14240,14250,14240,123
20250219,145300,678915800,14250,14250,14260,14240,202
20250219,145200,676038290,14250,14260,14260,14240,390
20250219,145100,670483560,14240,14260,14260,14240,25
20250219,145000,670127100,14270,14260,14270,14260,42
20250219,144900,669527850,14260,14260,14280,14260,43
20250219,144800,668914550,14260,14260,14270,14260,115
20250219,144700,667274270,14270,14280,14280,14260,281
20250219,144600,663266560,14280,14270,14280,14270,43
20250219,144500,662652620,14270,14270,14280,14270,75
20250219,144400,661581690,14270,14240,14270,14240,85
20250219,144300,660368870,14240,14260,14280,14240,190
20250219,144200,657660740,14260,14260,14270,14260,13
20250219,144100,657475330,14260,14240,14260,14240,213
20250219,144000,654440050,14240,14240,14250,14240,77
20250219,143900,653343540,14240,14240,14250,14240,121
20250219,143800,651620470,14240,14240,14250,14240,16
20250219,143700,651392590,14250,14250,14260,14250,35
20250219,143600,650893810,14260,14240,14260,14240,175
20250219,143500,648401090,14250,14250,14250,14240,44
20250219,143400,647774140,14250,14250,14250,14240,185
20250219,143300,645138580,14250,14260,14260,14240,105
20250219,143200,643643280,14240,14260,14260,14240,42
20250219,143100,643044400,14250,14260,14260,14250,202
20250219,143000,640165060,14250,14240,14260,14240,217
20250219,142900,637070880,14250,14240,14250,14240,110
20250219,142800,635504440,14240,14240,14250,14240,14
20250219,142700,635305050,14250,14250,14260,14250,123
20250219,142600,633552250,14250,14250,14260,14250,133
20250219,142500,631656860,14260,14270,14270,14260,21
20250219,142400,631357220,14270,14260,14270,14260,113
20250219,142300,629745800,14270,14270,14280,14260,150
20250219,142200,627605380,14280,14240,14280,14240,236
20250219,142100,624237660,14250,14250,14260,14240,179
20250219,142000,621687160,14260,14240,14260,14240,177
20250219,141900,619164380,14250,14240,14250,14240,140
20250219,141800,617170530,14230,14240,14240,14230,152
20250219,141700,615007530,14230,14240,14250,14230,160
20250219,141600,612729280,14250,14250,14260,14250,197
20250219,141500,609922000,14250,14260,14260,14250,28
20250219,141400,609522930,14260,14260,14260,14250,312
20250219,141300,605076310,14240,14250,14250,14230,394
20250219,141200,599463090,14250,14250,14250,14240,235
20250219,141100,596114440,14260,14240,14260,14230,305
20250219,141000,591772080,14240,14250,14260,14240,744
20250219,140900,581170370,14260,14250,14260,14250,20
20250219,140800,580885340,14260,14260,14270,14260,275
20250219,140700,576963810,14260,14270,14270,14260,288
20250219,140600,572855650,14270,14270,14270,14250,207
20250219,140500,569901970,14280,14280,14280,14260,290
20250219,140400,565764030,14270,14280,14290,14250,353
20250219,140300,560724660,14270,14240,14280,14240,158
20250219,140200,558470560,14250,14260,14260,14250,250
20250219,140100,554908000,14250,14290,14290,14250,664
20250219,140000,545437180,14280,14290,14310,14280,297
20250219,135900,541191470,14300,14300,14300,14300,13
20250219,135800,541005570,14300,14310,14310,14290,85
20250219,135700,539790060,14310,14310,14310,14310,5
20250219,135600,539718510,14310,14310,14310,14310,4
20250219,135500,539661270,14310,14310,14310,14310,4
20250219,135400,539604030,14310,14310,14310,14300,199
20250219,135300,536757970,14310,14300,14310,14300,77
20250219,135200,535656830,14300,14300,14300,14300,4
20250219,135100,535599630,14300,14300,14300,14300,8
20250219,135000,535485230,14290,14300,14300,14290,7
20250219,134900,535385150,14290,14300,14300,14290,6
20250219,134800,535299370,14310,14310,14310,14310,5
20250219,134700,535227820,14310,14300,14310,14290,110
20250219,134600,533654500,14310,14290,14310,14290,71
20250219,134500,532639280,14290,14290,14290,14290,8
20250219,134400,532524960,14290,14300,14300,14280,160
20250219,134300,530237990,14300,14290,14300,14290,180
20250219,134200,527664590,14290,14320,14320,14280,976
20250219,134100,513709830,14320,14320,14320,14320,1
20250219,134000,513695510,14310,14310,14310,14310,3
20250219,133900,513652580,14320,14310,14320,14310,36
20250219,133800,513137410,14310,14310,14310,14310,2
20250219,133700,513108790,14310,14300,14310,14300,76
20250219,133600,512021250,14310,14310,14310,14310,106
20250219,133500,510504390,14310,14310,14310,14310,14
20250219,133400,510304050,14310,14310,14310,14310,13
20250219,133300,510118020,14310,14300,14310,14300,3
20250219,133200,510075110,14310,14310,14310,14310,71
20250219,133100,509059100,14310,14310,14310,14300,165
20250219,133000,506698050,14310,14310,14320,14310,92
20250219,132900,505381520,14300,14310,14310,14300,236
20250219,132800,502004380,14310,14310,14310,14310,35
20250219,132700,501503530,14310,14320,14320,14300,85
20250219,132600,500287270,14310,14310,14310,14310,57
20250219,132500,499471600,14310,14310,14310,14300,18
20250219,132400,499214040,14310,14310,14310,14300,88
20250219,132300,497954960,14300,14310,14310,14300,150
20250219,132200,495809750,14310,14310,14320,14310,178
20250219,132100,493261980,14320,14320,14320,14320,2
20250219,132000,493233340,14320,14320,14320,14310,4
20250219,131900,493176080,14320,14320,14320,14320,2
20250219,131800,493147440,14310,14320,14320,14310,30
20250219,131700,492717930,14320,14310,14320,14310,119
20250219,131600,491014910,14300,14300,14300,14300,0
20250219,131500,491014910,14300,14310,14310,14300,154
20250219,131400,488811200,14310,14310,14310,14310,21
20250219,131300,488510690,14310,14310,14310,14310,15
20250219,131200,488296040,14310,14320,14320,14310,199
20250219,131100,485447830,14320,14320,14320,14320,84
20250219,131000,484244950,14320,14330,14330,14320,3
20250219,130900,484201980,14330,14330,14330,14330,1
20250219,130800,484187650,14320,14320,14320,14320,0
20250219,130700,484187650,14320,14320,14320,14320,0
20250219,130600,484187650,14320,14320,14320,14320,1
20250219,130500,484173330,14320,14320,14320,14320,114
20250219,130400,482540850,14320,14320,14320,14320,50
20250219,130300,481824850,14320,14320,14320,14320,0
20250219,130200,481824850,14320,14320,14320,14320,153
20250219,130100,479633890,14310,14320,14320,14310,64
20250219,130000,478717430,14320,14320,14320,14320,2
20250219,125900,478688790,14320,14320,14320,14320,1
20250219,125800,478674470,14310,14310,14310,14310,0
20250219,125700,478674470,14310,14300,14310,14300,43
20250219,125600,478059170,14310,14310,14310,14310,10
20250219,125500,477916070,14300,14320,14320,14300,135
20250219,125400,475984870,14320,14330,14330,14320,1120
20250219,125300,459936300,14340,14340,14340,14340,2
20250219,125200,459907620,14340,14340,14340,14340,156
20250219,125100,457670580,14340,14340,14340,14340,3
20250219,125000,457627560,14330,14340,14340,14330,11
20250219,124900,457469840,14330,14330,14330,14330,2
20250219,124800,457441180,14330,14330,14330,14320,170
20250219,124700,455005150,14340,14340,14340,14340,1
20250219,124600,454990810,14330,14340,14350,14330,778
20250219,124500,443826590,14340,14340,14340,14340,154
20250219,124400,441618230,14350,14350,14350,14350,1
20250219,124300,441603880,14350,14350,14350,14350,20
20250219,124200,441316880,14350,14360,14360,14350,65
20250219,124100,440384010,14370,14330,14370,14330,1074
20250219,124000,424978510,14320,14320,14320,14320,0
20250219,123900,424978510,14320,14330,14330,14320,13
20250219,123800,424792240,14320,14330,14330,14320,34
20250219,123700,424305260,14330,14330,14330,14330,1
20250219,123600,424290930,14330,14320,14330,14320,75
20250219,123500,423216200,14330,14330,14330,14330,0
20250219,123400,423216200,14330,14330,14330,14330,1
20250219,123300,423201870,14330,14320,14330,14320,10
20250219,123200,423058620,14320,14320,14320,14320,2
20250219,123100,423029980,14330,14340,14340,14330,68
20250219,123000,422055040,14330,14330,14330,14330,0
20250219,122900,422055040,14330,14330,14340,14330,374
20250219,122800,416694000,14330,14330,14330,14330,0
20250219,122700,416694000,14330,14320,14330,14320,3
20250219,122600,416651030,14330,14330,14330,14330,20
20250219,122500,416364430,14330,14330,14330,14330,0
20250219,122400,416364430,14330,14330,14330,14330,101
20250219,122300,414917100,14330,14320,14330,14320,202
20250219,122200,412022460,14330,14330,14330,14330,0
20250219,122100,412022460,14330,14330,14330,14330,0
20250219,122000,412022460,14330,14330,14330,14330,4
20250219,121900,411965140,14330,14330,14330,14330,7
20250219,121800,411864830,14330,14320,14330,14320,4
20250219,121700,411807520,14320,14330,14330,14320,7
20250219,121600,411707230,14330,14330,14330,14330,0
20250219,121500,411707230,14330,14330,14330,14330,2
20250219,121400,411678570,14320,14320,14320,14320,21
20250219,121300,411377850,14320,14320,14320,14320,0
20250219,121200,411377850,14320,14320,14320,14320,0
20250219,121100,411377850,14320,14320,14320,14320,0
20250219,121000,411377850,14320,14320,14320,14320,15
20250219,120900,411163050,14320,14320,14320,14320,0
20250219,120800,411163050,14320,14320,14320,14320,0
20250219,120700,411163050,14320,14330,14330,14320,6
20250219,120600,411077120,14330,14320,14330,14320,24
20250219,120500,410733210,14320,14330,14330,14320,128
20250219,120400,408899080,14330,14340,14340,14330,6
20250219,120300,408813070,14340,14330,14340,14330,767
20250219,120200,397816640,14320,14330,14330,14320,5
20250219,120100,397745000,14320,14320,14320,14320,0
20250219,120000,397745000,14320,14320,14320,14320,3
20250219,115900,397702040,14330,14320,14330,14320,42
20250219,115800,397100590,14320,14290,14320,14290,57
20250219,115700,396284460,14290,14290,14300,14290,10
20250219,115600,396141500,14290,14300,14300,14290,2
20250219,115500,396112910,14290,14290,14290,14290,4
20250219,115400,396055750,14290,14310,14310,14290,7
20250219,115300,395955620,14320,14320,14330,14300,268
20250219,115200,392118760,14320,14320,14320,14320,506
20250219,115100,384872840,14320,14320,14330,14320,3
20250219,115000,384829870,14320,14320,14320,14320,3
20250219,114900,384786910,14320,14320,14320,14320,4
20250219,114800,384729630,14320,14320,14320,14320,5
20250219,114700,384658030,14320,14310,14320,14300,248
20250219,114600,381109140,14310,14300,14310,14300,190
20250219,114500,378391890,14300,14300,14300,14300,221
20250219,114400,375231590,14300,14300,14300,14300,3
20250219,114300,375188690,14310,14300,14310,14300,13
20250219,114200,375002690,14310,14300,14310,14300,15
20250219,114100,374788070,14300,14300,14300,14300,103
20250219,114000,373315170,14300,14300,14300,14300,4
20250219,113900,373257970,14300,14300,14300,14300,422
20250219,113800,367223370,14310,14300,14310,14300,10
20250219,113700,367080310,14310,14300,14310,14300,7
20250219,113600,366980170,14300,14300,14300,14300,2
20250219,113500,366951570,14300,14300,14300,14300,2
20250219,113400,366922970,14310,14320,14330,14310,72
20250219,113300,365891950,14320,14310,14330,14310,111
20250219,113200,364303140,14310,14260,14330,14260,703
20250219,113100,354260660,14260,14270,14270,14260,264
20250219,113000,350493390,14260,14300,14300,14220,1475
20250219,112900,329463790,14290,14290,14290,14230,3268
20250219,112800,282855240,14290,14290,14290,14290,1
20250219,112700,282840950,14290,14290,14290,14290,3
20250219,112600,282798080,14290,14290,14300,14290,4
20250219,112500,282740910,14300,14290,14300,14290,2
20250219,112400,282712320,14290,14290,14290,14290,105
20250219,112300,281211870,14290,14300,14300,14290,45
20250219,112200,280568480,14290,14290,14290,14290,3
20250219,112100,280525610,14300,14290,14300,14290,4
20250219,112000,280468440,14290,14290,14300,14290,175
20250219,111900,277967010,14280,14290,14290,14280,6
20250219,111800,277881300,14280,14280,14280,14280,13
20250219,111700,277695660,14290,14280,14290,14280,2
20250219,111600,277667090,14280,14280,14280,14280,3
20250219,111500,277624250,14280,14290,14300,14280,155
20250219,111400,275409110,14290,14300,14300,14290,22
20250219,111300,275094530,14290,14300,14300,14290,103
20250219,111200,273622650,14290,14280,14290,14280,343
20250219,111100,268721190,14280,14280,14280,14280,4
20250219,111000,268664070,14280,14290,14290,14280,57
20250219,110900,267849560,14280,14280,14280,14280,5
20250219,110800,267778160,14280,14290,14290,14280,38
20250219,110700,267235200,14280,14300,14300,14280,270
20250219,110600,263374980,14310,14290,14320,14280,519
20250219,110500,255950750,14280,14280,14280,14280,4
20250219,110400,255893630,14290,14280,14290,14280,6
20250219,110300,255807940,14280,14280,14290,14280,62
20250219,110200,254922570,14280,14280,14280,14280,15
20250219,110100,254708370,14280,14280,14280,14280,4
20250219,110000,254651250,14290,14280,14290,14280,79
20250219,105900,253522380,14280,14310,14310,14280,220
20250219,105800,250378210,14310,14310,14330,14310,179
20250219,105700,247814620,14310,14300,14310,14300,960
20250219,105600,234085410,14300,14270,14300,14270,154
20250219,105500,231884800,14270,14270,14270,14270,1
20250219,105400,231870530,14280,14260,14280,14250,782
20250219,105300,220712050,14250,14260,14260,14250,332
20250219,105200,215977750,14270,14280,14280,14270,373
20250219,105100,210655010,14270,14270,14280,14270,38
20250219,105000,210112710,14270,14270,14270,14270,31
20250219,104900,209670340,14270,14270,14270,14270,103
20250219,104800,208200530,14270,14270,14270,14270,4
20250219,104700,208143450,14270,14280,14280,14270,2
20250219,104600,208114900,14270,14270,14280,14270,33
20250219,104500,207643700,14280,14270,14280,14270,78
20250219,104400,206530630,14270,14280,14280,14270,206
20250219,104300,203590970,14270,14280,14280,14270,4
20250219,104200,203533880,14270,14270,14270,14270,8
20250219,104100,203419720,14270,14270,14280,14270,15
20250219,104000,203205640,14270,14270,14270,14270,3
20250219,103900,203162830,14270,14270,14280,14270,3
20250219,103800,203120010,14280,14280,14280,14270,6
20250219,103700,203034350,14270,14270,14270,14270,144
20250219,103600,200979470,14270,14270,14270,14270,4
20250219,103500,200922390,14270,14270,14270,14270,355
20250219,103400,195856540,14270,14270,14280,14270,105
20250219,103300,194358180,14280,14270,14280,14270,35
20250219,103200,193858390,14270,14270,14270,14270,3
20250219,103100,193815580,14270,14270,14270,14270,2
20250219,103000,193787040,14280,14280,14280,14270,4
20250219,102900,193729930,14270,14250,14280,14250,147
20250219,102800,191634500,14230,14240,14240,14220,40
20250219,102700,191064970,14240,14220,14240,14220,7
20250219,102600,190965330,14220,14290,14290,14220,465
20250219,102500,184337450,14280,14280,14280,14280,3
20250219,102400,184294610,14270,14300,14300,14270,463
20250219,102300,177674910,14290,14280,14290,14270,60
20250219,102200,176817760,14290,14280,14290,14270,434
20250219,102100,170615980,14290,14260,14290,14260,159
20250219,102000,168346130,14260,14250,14260,14250,44
20250219,101900,167718710,14260,14250,14260,14250,24
20250219,101800,167376680,14250,14260,14270,14250,67
20250219,101700,166421260,14260,14250,14260,14250,6
20250219,101600,166335730,14240,14250,14260,14240,36
20250219,101500,165822460,14240,14250,14250,14240,44
20250219,101400,165195480,14260,14250,14260,14250,3
20250219,101300,165152720,14260,14260,14280,14260,222
20250219,101200,161985440,14270,14280,14280,14270,193
20250219,101100,159231180,14280,14280,14280,14280,1
20250219,101000,159216900,14290,14280,14290,14280,207
20250219,100900,156260290,14280,14280,14280,14280,30
20250219,100800,155831890,14280,14280,14280,14280,34
20250219,100700,155346370,14280,14280,14280,14280,6
20250219,100600,155260690,14280,14280,14280,14280,12
20250219,100500,155089330,14280,14280,14280,14280,65
20250219,100400,154161130,14280,14280,14290,14280,154
20250219,100300,151960930,14280,14280,14280,14280,27
20250219,100200,151575370,14280,14280,14280,14280,6
20250219,100100,151489690,14290,14290,14290,14290,0
20250219,100000,151489690,14290,14260,14290,14260,235
20250219,095900,148136290,14250,14250,14250,14250,115
20250219,095800,146497540,14250,14250,14250,14250,0
20250219,095700,146497540,14250,14260,14260,14250,8
20250219,095600,146383470,14260,14270,14270,14260,219
20250219,095500,143259200,14270,14270,14270,14270,27
20250219,095400,142873910,14270,14280,14280,14270,40
20250219,095300,142302760,14290,14270,14290,14270,384
20250219,095200,136818830,14280,14280,14280,14280,10
20250219,095100,136676030,14280,14260,14280,14260,150
20250219,095000,134535450,14250,14250,14250,14250,201
20250219,094900,131671200,14250,14240,14250,14240,593
20250219,094800,123226410,14250,14250,14250,14250,26
20250219,094700,122855910,14260,14260,14270,14260,181
20250219,094600,120274800,14260,14260,14270,14250,335
20250219,094500,115497760,14250,14260,14270,14250,253
20250219,094400,111890060,14260,14270,14270,14250,333
20250219,094300,107141640,14270,14250,14290,14250,774
20250219,094200,96097210,14240,14230,14240,14230,461
20250219,094100,89534770,14230,14230,14230,14220,623
20250219,094000,80669490,14230,14230,14240,14230,103
20250219,093900,79203790,14240,14220,14240,14220,3
20250219,093800,79161090,14240,14250,14250,14240,111
20250219,093700,77580420,14250,14230,14250,14230,582
20250219,093600,69293890,14230,14210,14230,14210,320
20250219,093500,64744140,14200,14200,14210,14200,143
20250219,093400,62713390,14200,14200,14200,14200,1
20250219,093300,62699190,14200,14200,14200,14200,152
20250219,093200,60540790,14210,14210,14210,14210,5
20250219,093100,60469740,14210,14210,14210,14210,0
20250219,093000,60469740,14210,14210,14210,14210,0
20250219,092900,60469740,14210,14210,14220,14210,188
20250219,092800,57798250,14210,14190,14210,14190,139
20250219,092700,55825010,14180,14180,14180,14180,0
20250219,092600,55825010,14180,14180,14180,14170,155
20250219,092500,53627630,14180,14160,14180,14140,856
20250219,092400,41510530,14160,14200,14200,14160,215
20250219,092300,38461060,14200,14200,14200,14200,5
20250219,092200,38390060,14200,14200,14200,14200,2
20250219,092100,38361660,14200,14200,14200,14200,8
20250219,092000,38248060,14210,14210,14210,14210,196
20250219,091900,35462900,14220,14220,14220,14220,80
20250219,091800,34325300,14210,14210,14210,14210,18
20250219,091700,34069520,14210,14210,14220,14210,235
20250219,091600,30730130,14210,14170,14210,14170,101
20250219,091500,29295830,14170,14170,14170,14170,2
20250219,091400,29267490,14170,14170,14170,14170,5
20250219,091300,29196640,14160,14170,14170,14160,172
20250219,091200,26761050,14170,14170,14170,14170,1
20250219,091100,26746880,14160,14160,14160,14160,52
20250219,091000,26010560,14150,14150,14150,14150,80
20250219,090900,24878560,14150,14160,14170,14150,231
20250219,090800,21607360,14170,14160,14170,14150,56
20250219,090700,20814490,14150,14150,14150,14150,140
20250219,090600,18833490,14180,14190,14190,14180,170
20250219,090500,16421460,14190,14160,14200,14160,40
20250219,090400,15853840,14150,14150,14150,14150,1
20250219,090300,15839690,14120,14120,14120,14120,30
20250219,090200,15416090,14120,14120,14140,14100,433
20250219,090100,9298100,14110,14210,14210,14110,179
20250219,090000,6764110,14170,14150,14170,14150,478
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184500 734372530 14260 14260 14260 14260 1339
3 20250219 184400 734372530 14260 14260 14260 14260 0
4 20250219 184300 734372530 14260 14260 14260 14260 0
5 20250219 184200 734372530 14260 14260 14260 14260 0
6 20250219 184100 734372530 14260 14260 14260 14260 0
7 20250219 184000 734372530 14260 14260 14260 14260 0
8 20250219 183900 734372530 14260 14260 14260 14260 0
9 20250219 183800 734372530 14260 14260 14260 14260 0
10 20250219 183700 734372530 14260 14260 14260 14260 0
11 20250219 183600 734372530 14260 14260 14260 14260 0
12 20250219 183500 734372530 14260 14260 14260 14260 0
13 20250219 183400 734372530 14260 14260 14260 14260 0
14 20250219 183300 734372530 14260 14260 14260 14260 0
15 20250219 183200 734372530 14260 14260 14260 14260 0
16 20250219 183100 734372530 14260 14260 14260 14260 0
17 20250219 183000 734372530 14260 14260 14260 14260 0
18 20250219 182900 734372530 14260 14260 14260 14260 0
19 20250219 182800 734372530 14260 14260 14260 14260 0
20 20250219 182700 734372530 14260 14260 14260 14260 0
21 20250219 182600 734372530 14260 14260 14260 14260 0
22 20250219 182500 734372530 14260 14260 14260 14260 0
23 20250219 182400 734372530 14260 14260 14260 14260 0
24 20250219 182300 734372530 14260 14260 14260 14260 0
25 20250219 182200 734372530 14260 14260 14260 14260 0
26 20250219 182100 734372530 14260 14260 14260 14260 0
27 20250219 182000 734372530 14260 14260 14260 14260 0
28 20250219 181900 734372530 14260 14260 14260 14260 0
29 20250219 181800 734372530 14260 14260 14260 14260 0
30 20250219 181700 734372530 14260 14260 14260 14260 0
31 20250219 181600 734372530 14260 14260 14260 14260 0
32 20250219 181500 734372530 14260 14260 14260 14260 1339
33 20250219 181400 734372530 14260 14260 14260 14260 0
34 20250219 181300 734372530 14260 14260 14260 14260 0
35 20250219 181200 734372530 14260 14260 14260 14260 0
36 20250219 181100 734372530 14260 14260 14260 14260 0
37 20250219 181000 734372530 14260 14260 14260 14260 0
38 20250219 180900 734372530 14260 14260 14260 14260 0
39 20250219 180800 734372530 14260 14260 14260 14260 0
40 20250219 180700 734372530 14260 14260 14260 14260 0
41 20250219 180600 734372530 14260 14260 14260 14260 0
42 20250219 180500 734372530 14260 14260 14260 14260 0
43 20250219 180400 734372530 14260 14260 14260 14260 0
44 20250219 180300 734372530 14260 14260 14260 14260 0
45 20250219 180200 734372530 14260 14260 14260 14260 0
46 20250219 180100 734372530 14260 14260 14260 14260 0
47 20250219 180000 734372530 14260 14260 14260 14260 0
48 20250219 175900 734372530 14260 14260 14260 14260 0
49 20250219 175800 734372530 14260 14260 14260 14260 0
50 20250219 175700 734372530 14260 14260 14260 14260 0
51 20250219 175600 734372530 14260 14260 14260 14260 0
52 20250219 175500 734372530 14260 14260 14260 14260 0
53 20250219 175400 734372530 14260 14260 14260 14260 0
54 20250219 175300 734372530 14260 14260 14260 14260 0
55 20250219 175200 734372530 14260 14260 14260 14260 0
56 20250219 175100 734372530 14260 14260 14260 14260 0
57 20250219 175000 734372530 14260 14260 14260 14260 0
58 20250219 174900 734372530 14260 14260 14260 14260 0
59 20250219 174800 734372530 14260 14260 14260 14260 0
60 20250219 174700 734372530 14260 14260 14260 14260 0
61 20250219 174600 734372530 14260 14260 14260 14260 0
62 20250219 174500 734372530 14260 14260 14260 14260 1339
63 20250219 174400 734372530 14260 14260 14260 14260 0
64 20250219 174300 734372530 14260 14260 14260 14260 0
65 20250219 174200 734372530 14260 14260 14260 14260 0
66 20250219 174100 734372530 14260 14260 14260 14260 0
67 20250219 174000 734372530 14260 14260 14260 14260 0
68 20250219 173900 734372530 14260 14260 14260 14260 0
69 20250219 173800 734372530 14260 14260 14260 14260 0
70 20250219 173700 734372530 14260 14260 14260 14260 0
71 20250219 173600 734372530 14260 14260 14260 14260 0
72 20250219 173500 734372530 14260 14260 14260 14260 0
73 20250219 173400 734372530 14260 14260 14260 14260 0
74 20250219 173300 734372530 14260 14260 14260 14260 0
75 20250219 173200 734372530 14260 14260 14260 14260 0
76 20250219 173100 734372530 14260 14260 14260 14260 0
77 20250219 173000 734372530 14260 14260 14260 14260 0
78 20250219 172900 734372530 14260 14260 14260 14260 0
79 20250219 172800 734372530 14260 14260 14260 14260 0
80 20250219 172700 734372530 14260 14260 14260 14260 0
81 20250219 172600 734372530 14260 14260 14260 14260 0
82 20250219 172500 734372530 14260 14260 14260 14260 0
83 20250219 172400 734372530 14260 14260 14260 14260 0
84 20250219 172300 734372530 14260 14260 14260 14260 0
85 20250219 172200 734372530 14260 14260 14260 14260 0
86 20250219 172100 734372530 14260 14260 14260 14260 0
87 20250219 172000 734372530 14260 14260 14260 14260 0
88 20250219 171900 734372530 14260 14260 14260 14260 0
89 20250219 171800 734372530 14260 14260 14260 14260 0
90 20250219 171700 734372530 14260 14260 14260 14260 0
91 20250219 171600 734372530 14260 14260 14260 14260 0
92 20250219 171500 734372530 14260 14260 14260 14260 1339
93 20250219 171400 734372530 14260 14260 14260 14260 0
94 20250219 171300 734372530 14260 14260 14260 14260 0
95 20250219 171200 734372530 14260 14260 14260 14260 0
96 20250219 171100 734372530 14260 14260 14260 14260 0
97 20250219 171000 734372530 14260 14260 14260 14260 0
98 20250219 170900 734372530 14260 14260 14260 14260 0
99 20250219 170800 734372530 14260 14260 14260 14260 0
100 20250219 170700 734372530 14260 14260 14260 14260 0
101 20250219 170600 734372530 14260 14260 14260 14260 0
102 20250219 170500 734372530 14260 14260 14260 14260 0
103 20250219 170400 734372530 14260 14260 14260 14260 0
104 20250219 170300 734372530 14260 14260 14260 14260 0
105 20250219 170200 734372530 14260 14260 14260 14260 0
106 20250219 170100 734372530 14260 14260 14260 14260 0
107 20250219 170000 734372530 14260 14260 14260 14260 0
108 20250219 165900 734372530 14260 14260 14260 14260 0
109 20250219 165800 734372530 14260 14260 14260 14260 0
110 20250219 165700 734372530 14260 14260 14260 14260 0
111 20250219 165600 734372530 14260 14260 14260 14260 0
112 20250219 165500 734372530 14260 14260 14260 14260 0
113 20250219 165400 734372530 14260 14260 14260 14260 0
114 20250219 165300 734372530 14260 14260 14260 14260 0
115 20250219 165200 734372530 14260 14260 14260 14260 0
116 20250219 165100 734372530 14260 14260 14260 14260 0
117 20250219 165000 734372530 14260 14260 14260 14260 0
118 20250219 164900 734372530 14260 14260 14260 14260 0
119 20250219 164800 734372530 14260 14260 14260 14260 0
120 20250219 164700 734372530 14260 14260 14260 14260 0
121 20250219 164600 734372530 14260 14260 14260 14260 0
122 20250219 164500 734372530 14260 14260 14260 14260 1339
123 20250219 164400 734372530 14260 14260 14260 14260 0
124 20250219 164300 734372530 14260 14260 14260 14260 0
125 20250219 164200 734372530 14260 14260 14260 14260 0
126 20250219 164100 734372530 14260 14260 14260 14260 0
127 20250219 164000 734372530 14260 14260 14260 14260 0
128 20250219 163900 734372530 14260 14260 14260 14260 0
129 20250219 163800 734372530 14260 14260 14260 14260 0
130 20250219 163700 734372530 14260 14260 14260 14260 0
131 20250219 163600 734372530 14260 14260 14260 14260 0
132 20250219 163500 734372530 14260 14260 14260 14260 0
133 20250219 163400 734372530 14260 14260 14260 14260 0
134 20250219 163300 734372530 14260 14260 14260 14260 0
135 20250219 163200 734372530 14260 14260 14260 14260 0
136 20250219 163100 734372530 14260 14260 14260 14260 0
137 20250219 163000 734372530 14260 14260 14260 14260 0
138 20250219 162900 734372530 14260 14260 14260 14260 0
139 20250219 162800 734372530 14260 14260 14260 14260 0
140 20250219 162700 734372530 14260 14260 14260 14260 0
141 20250219 162600 734372530 14260 14260 14260 14260 0
142 20250219 162500 734372530 14260 14260 14260 14260 0
143 20250219 162400 734372530 14260 14260 14260 14260 0
144 20250219 162300 734372530 14260 14260 14260 14260 0
145 20250219 162200 734372530 14260 14260 14260 14260 0
146 20250219 162100 734372530 14260 14260 14260 14260 0
147 20250219 162000 734372530 14260 14260 14260 14260 0
148 20250219 161900 734372530 14260 14260 14260 14260 0
149 20250219 161800 734372530 14260 14260 14260 14260 0
150 20250219 161700 734372530 14260 14260 14260 14260 0
151 20250219 161600 734372530 14260 14260 14260 14260 0
152 20250219 161500 734372530 14260 14260 14260 14260 1339
153 20250219 161400 734372530 14260 14260 14260 14260 0
154 20250219 161300 734372530 14260 14260 14260 14260 0
155 20250219 161200 734372530 14260 14260 14260 14260 0
156 20250219 161100 734372530 14260 14260 14260 14260 0
157 20250219 161000 734372530 14260 14260 14260 14260 0
158 20250219 160900 734372530 14260 14260 14260 14260 0
159 20250219 160800 734372530 14260 14260 14260 14260 0
160 20250219 160700 734372530 14260 14260 14260 14260 0
161 20250219 160600 734372530 14260 14260 14260 14260 0
162 20250219 160500 734372530 14260 14260 14260 14260 0
163 20250219 160400 734372530 14260 14260 14260 14260 0
164 20250219 160300 734372530 14260 14260 14260 14260 0
165 20250219 160200 734372530 14260 14260 14260 14260 0
166 20250219 160100 734372530 14260 14260 14260 14260 0
167 20250219 160000 734372530 14260 14260 14260 14260 0
168 20250219 155900 734372530 14260 14260 14260 14260 0
169 20250219 155800 734372530 14260 14260 14260 14260 0
170 20250219 155700 734372530 14260 14260 14260 14260 0
171 20250219 155600 734372530 14260 14260 14260 14260 0
172 20250219 155500 734372530 14260 14260 14260 14260 0
173 20250219 155400 734372530 14260 14260 14260 14260 0
174 20250219 155300 734372530 14260 14260 14260 14260 0
175 20250219 155200 734372530 14260 14260 14260 14260 0
176 20250219 155100 734372530 14260 14260 14260 14260 0
177 20250219 155000 734372530 14260 14260 14260 14260 0
178 20250219 154900 734372530 14260 14260 14260 14260 0
179 20250219 154800 734372530 14260 14260 14260 14260 0
180 20250219 154700 734372530 14260 14260 14260 14260 0
181 20250219 154600 734372530 14260 14260 14260 14260 0
182 20250219 154500 734372530 14260 14260 14260 14260 1339
183 20250219 154400 734372530 14260 14260 14260 14260 0
184 20250219 154300 734372530 14260 14260 14260 14260 0
185 20250219 154200 734372530 14260 14260 14260 14260 0
186 20250219 154100 734372530 14260 14260 14260 14260 0
187 20250219 154000 734372530 14260 14260 14260 14260 0
188 20250219 153900 734372530 14260 14260 14260 14260 0
189 20250219 153800 734372530 14260 14260 14260 14260 0
190 20250219 153700 734372530 14260 14260 14260 14260 0
191 20250219 153600 734372530 14260 14260 14260 14260 0
192 20250219 153500 734372530 14260 14260 14260 14260 0
193 20250219 153400 734372530 14260 14260 14260 14260 0
194 20250219 153300 734372530 14260 14260 14260 14260 0
195 20250219 153200 734372530 14260 14260 14260 14260 0
196 20250219 153100 734372530 14260 14260 14260 14260 0
197 20250219 153000 734372530 14260 14260 14260 14260 1339
198 20250219 152900 715278390 14260 14260 14260 14260 0
199 20250219 152800 715278390 14260 14260 14260 14260 0
200 20250219 152700 715278390 14260 14260 14260 14260 0
201 20250219 152600 715278390 14260 14260 14260 14260 0
202 20250219 152500 715278390 14260 14260 14260 14260 0
203 20250219 152400 715278390 14260 14260 14260 14260 0
204 20250219 152300 715278390 14260 14260 14260 14260 0
205 20250219 152200 715278390 14260 14260 14260 14260 0
206 20250219 152100 715278390 14260 14260 14260 14260 0
207 20250219 152000 715278390 14260 14260 14260 14260 0
208 20250219 151900 715278390 14260 14280 14280 14260 63
209 20250219 151800 714379970 14280 14280 14280 14280 4
210 20250219 151700 714322850 14260 14270 14270 14260 66
211 20250219 151600 713381670 14260 14240 14280 14240 124
212 20250219 151500 711612640 14250 14240 14250 14230 158
213 20250219 151400 709363600 14240 14230 14240 14230 115
214 20250219 151300 707726750 14230 14230 14240 14230 14
215 20250219 151200 707527500 14230 14240 14240 14230 76
216 20250219 151100 706445980 14230 14230 14240 14230 11
217 20250219 151000 706289370 14230 14240 14240 14230 94
218 20250219 150900 704951520 14240 14230 14240 14230 25
219 20250219 150800 704595570 14230 14240 14250 14230 96
220 20250219 150700 703228510 14240 14220 14240 14220 125
221 20250219 150600 701450280 14220 14220 14230 14220 71
222 20250219 150500 700440630 14220 14220 14230 14220 9
223 20250219 150400 700312620 14230 14220 14230 14220 238
224 20250219 150300 696928100 14230 14240 14240 14230 173
225 20250219 150200 694465450 14250 14240 14250 14240 80
226 20250219 150100 693326010 14260 14260 14260 14240 203
227 20250219 150000 690433820 14240 14250 14270 14240 76
228 20250219 145900 689350730 14250 14240 14250 14230 107
229 20250219 145800 687827650 14230 14230 14240 14230 173
230 20250219 145700 685365820 14240 14230 14240 14230 10
231 20250219 145600 685223460 14230 14230 14240 14230 178
232 20250219 145500 682689420 14230 14240 14240 14230 142
233 20250219 145400 680667350 14240 14240 14250 14240 123
234 20250219 145300 678915800 14250 14250 14260 14240 202
235 20250219 145200 676038290 14250 14260 14260 14240 390
236 20250219 145100 670483560 14240 14260 14260 14240 25
237 20250219 145000 670127100 14270 14260 14270 14260 42
238 20250219 144900 669527850 14260 14260 14280 14260 43
239 20250219 144800 668914550 14260 14260 14270 14260 115
240 20250219 144700 667274270 14270 14280 14280 14260 281
241 20250219 144600 663266560 14280 14270 14280 14270 43
242 20250219 144500 662652620 14270 14270 14280 14270 75
243 20250219 144400 661581690 14270 14240 14270 14240 85
244 20250219 144300 660368870 14240 14260 14280 14240 190
245 20250219 144200 657660740 14260 14260 14270 14260 13
246 20250219 144100 657475330 14260 14240 14260 14240 213
247 20250219 144000 654440050 14240 14240 14250 14240 77
248 20250219 143900 653343540 14240 14240 14250 14240 121
249 20250219 143800 651620470 14240 14240 14250 14240 16
250 20250219 143700 651392590 14250 14250 14260 14250 35
251 20250219 143600 650893810 14260 14240 14260 14240 175
252 20250219 143500 648401090 14250 14250 14250 14240 44
253 20250219 143400 647774140 14250 14250 14250 14240 185
254 20250219 143300 645138580 14250 14260 14260 14240 105
255 20250219 143200 643643280 14240 14260 14260 14240 42
256 20250219 143100 643044400 14250 14260 14260 14250 202
257 20250219 143000 640165060 14250 14240 14260 14240 217
258 20250219 142900 637070880 14250 14240 14250 14240 110
259 20250219 142800 635504440 14240 14240 14250 14240 14
260 20250219 142700 635305050 14250 14250 14260 14250 123
261 20250219 142600 633552250 14250 14250 14260 14250 133
262 20250219 142500 631656860 14260 14270 14270 14260 21
263 20250219 142400 631357220 14270 14260 14270 14260 113
264 20250219 142300 629745800 14270 14270 14280 14260 150
265 20250219 142200 627605380 14280 14240 14280 14240 236
266 20250219 142100 624237660 14250 14250 14260 14240 179
267 20250219 142000 621687160 14260 14240 14260 14240 177
268 20250219 141900 619164380 14250 14240 14250 14240 140
269 20250219 141800 617170530 14230 14240 14240 14230 152
270 20250219 141700 615007530 14230 14240 14250 14230 160
271 20250219 141600 612729280 14250 14250 14260 14250 197
272 20250219 141500 609922000 14250 14260 14260 14250 28
273 20250219 141400 609522930 14260 14260 14260 14250 312
274 20250219 141300 605076310 14240 14250 14250 14230 394
275 20250219 141200 599463090 14250 14250 14250 14240 235
276 20250219 141100 596114440 14260 14240 14260 14230 305
277 20250219 141000 591772080 14240 14250 14260 14240 744
278 20250219 140900 581170370 14260 14250 14260 14250 20
279 20250219 140800 580885340 14260 14260 14270 14260 275
280 20250219 140700 576963810 14260 14270 14270 14260 288
281 20250219 140600 572855650 14270 14270 14270 14250 207
282 20250219 140500 569901970 14280 14280 14280 14260 290
283 20250219 140400 565764030 14270 14280 14290 14250 353
284 20250219 140300 560724660 14270 14240 14280 14240 158
285 20250219 140200 558470560 14250 14260 14260 14250 250
286 20250219 140100 554908000 14250 14290 14290 14250 664
287 20250219 140000 545437180 14280 14290 14310 14280 297
288 20250219 135900 541191470 14300 14300 14300 14300 13
289 20250219 135800 541005570 14300 14310 14310 14290 85
290 20250219 135700 539790060 14310 14310 14310 14310 5
291 20250219 135600 539718510 14310 14310 14310 14310 4
292 20250219 135500 539661270 14310 14310 14310 14310 4
293 20250219 135400 539604030 14310 14310 14310 14300 199
294 20250219 135300 536757970 14310 14300 14310 14300 77
295 20250219 135200 535656830 14300 14300 14300 14300 4
296 20250219 135100 535599630 14300 14300 14300 14300 8
297 20250219 135000 535485230 14290 14300 14300 14290 7
298 20250219 134900 535385150 14290 14300 14300 14290 6
299 20250219 134800 535299370 14310 14310 14310 14310 5
300 20250219 134700 535227820 14310 14300 14310 14290 110
301 20250219 134600 533654500 14310 14290 14310 14290 71
302 20250219 134500 532639280 14290 14290 14290 14290 8
303 20250219 134400 532524960 14290 14300 14300 14280 160
304 20250219 134300 530237990 14300 14290 14300 14290 180
305 20250219 134200 527664590 14290 14320 14320 14280 976
306 20250219 134100 513709830 14320 14320 14320 14320 1
307 20250219 134000 513695510 14310 14310 14310 14310 3
308 20250219 133900 513652580 14320 14310 14320 14310 36
309 20250219 133800 513137410 14310 14310 14310 14310 2
310 20250219 133700 513108790 14310 14300 14310 14300 76
311 20250219 133600 512021250 14310 14310 14310 14310 106
312 20250219 133500 510504390 14310 14310 14310 14310 14
313 20250219 133400 510304050 14310 14310 14310 14310 13
314 20250219 133300 510118020 14310 14300 14310 14300 3
315 20250219 133200 510075110 14310 14310 14310 14310 71
316 20250219 133100 509059100 14310 14310 14310 14300 165
317 20250219 133000 506698050 14310 14310 14320 14310 92
318 20250219 132900 505381520 14300 14310 14310 14300 236
319 20250219 132800 502004380 14310 14310 14310 14310 35
320 20250219 132700 501503530 14310 14320 14320 14300 85
321 20250219 132600 500287270 14310 14310 14310 14310 57
322 20250219 132500 499471600 14310 14310 14310 14300 18
323 20250219 132400 499214040 14310 14310 14310 14300 88
324 20250219 132300 497954960 14300 14310 14310 14300 150
325 20250219 132200 495809750 14310 14310 14320 14310 178
326 20250219 132100 493261980 14320 14320 14320 14320 2
327 20250219 132000 493233340 14320 14320 14320 14310 4
328 20250219 131900 493176080 14320 14320 14320 14320 2
329 20250219 131800 493147440 14310 14320 14320 14310 30
330 20250219 131700 492717930 14320 14310 14320 14310 119
331 20250219 131600 491014910 14300 14300 14300 14300 0
332 20250219 131500 491014910 14300 14310 14310 14300 154
333 20250219 131400 488811200 14310 14310 14310 14310 21
334 20250219 131300 488510690 14310 14310 14310 14310 15
335 20250219 131200 488296040 14310 14320 14320 14310 199
336 20250219 131100 485447830 14320 14320 14320 14320 84
337 20250219 131000 484244950 14320 14330 14330 14320 3
338 20250219 130900 484201980 14330 14330 14330 14330 1
339 20250219 130800 484187650 14320 14320 14320 14320 0
340 20250219 130700 484187650 14320 14320 14320 14320 0
341 20250219 130600 484187650 14320 14320 14320 14320 1
342 20250219 130500 484173330 14320 14320 14320 14320 114
343 20250219 130400 482540850 14320 14320 14320 14320 50
344 20250219 130300 481824850 14320 14320 14320 14320 0
345 20250219 130200 481824850 14320 14320 14320 14320 153
346 20250219 130100 479633890 14310 14320 14320 14310 64
347 20250219 130000 478717430 14320 14320 14320 14320 2
348 20250219 125900 478688790 14320 14320 14320 14320 1
349 20250219 125800 478674470 14310 14310 14310 14310 0
350 20250219 125700 478674470 14310 14300 14310 14300 43
351 20250219 125600 478059170 14310 14310 14310 14310 10
352 20250219 125500 477916070 14300 14320 14320 14300 135
353 20250219 125400 475984870 14320 14330 14330 14320 1120
354 20250219 125300 459936300 14340 14340 14340 14340 2
355 20250219 125200 459907620 14340 14340 14340 14340 156
356 20250219 125100 457670580 14340 14340 14340 14340 3
357 20250219 125000 457627560 14330 14340 14340 14330 11
358 20250219 124900 457469840 14330 14330 14330 14330 2
359 20250219 124800 457441180 14330 14330 14330 14320 170
360 20250219 124700 455005150 14340 14340 14340 14340 1
361 20250219 124600 454990810 14330 14340 14350 14330 778
362 20250219 124500 443826590 14340 14340 14340 14340 154
363 20250219 124400 441618230 14350 14350 14350 14350 1
364 20250219 124300 441603880 14350 14350 14350 14350 20
365 20250219 124200 441316880 14350 14360 14360 14350 65
366 20250219 124100 440384010 14370 14330 14370 14330 1074
367 20250219 124000 424978510 14320 14320 14320 14320 0
368 20250219 123900 424978510 14320 14330 14330 14320 13
369 20250219 123800 424792240 14320 14330 14330 14320 34
370 20250219 123700 424305260 14330 14330 14330 14330 1
371 20250219 123600 424290930 14330 14320 14330 14320 75
372 20250219 123500 423216200 14330 14330 14330 14330 0
373 20250219 123400 423216200 14330 14330 14330 14330 1
374 20250219 123300 423201870 14330 14320 14330 14320 10
375 20250219 123200 423058620 14320 14320 14320 14320 2
376 20250219 123100 423029980 14330 14340 14340 14330 68
377 20250219 123000 422055040 14330 14330 14330 14330 0
378 20250219 122900 422055040 14330 14330 14340 14330 374
379 20250219 122800 416694000 14330 14330 14330 14330 0
380 20250219 122700 416694000 14330 14320 14330 14320 3
381 20250219 122600 416651030 14330 14330 14330 14330 20
382 20250219 122500 416364430 14330 14330 14330 14330 0
383 20250219 122400 416364430 14330 14330 14330 14330 101
384 20250219 122300 414917100 14330 14320 14330 14320 202
385 20250219 122200 412022460 14330 14330 14330 14330 0
386 20250219 122100 412022460 14330 14330 14330 14330 0
387 20250219 122000 412022460 14330 14330 14330 14330 4
388 20250219 121900 411965140 14330 14330 14330 14330 7
389 20250219 121800 411864830 14330 14320 14330 14320 4
390 20250219 121700 411807520 14320 14330 14330 14320 7
391 20250219 121600 411707230 14330 14330 14330 14330 0
392 20250219 121500 411707230 14330 14330 14330 14330 2
393 20250219 121400 411678570 14320 14320 14320 14320 21
394 20250219 121300 411377850 14320 14320 14320 14320 0
395 20250219 121200 411377850 14320 14320 14320 14320 0
396 20250219 121100 411377850 14320 14320 14320 14320 0
397 20250219 121000 411377850 14320 14320 14320 14320 15
398 20250219 120900 411163050 14320 14320 14320 14320 0
399 20250219 120800 411163050 14320 14320 14320 14320 0
400 20250219 120700 411163050 14320 14330 14330 14320 6
401 20250219 120600 411077120 14330 14320 14330 14320 24
402 20250219 120500 410733210 14320 14330 14330 14320 128
403 20250219 120400 408899080 14330 14340 14340 14330 6
404 20250219 120300 408813070 14340 14330 14340 14330 767
405 20250219 120200 397816640 14320 14330 14330 14320 5
406 20250219 120100 397745000 14320 14320 14320 14320 0
407 20250219 120000 397745000 14320 14320 14320 14320 3
408 20250219 115900 397702040 14330 14320 14330 14320 42
409 20250219 115800 397100590 14320 14290 14320 14290 57
410 20250219 115700 396284460 14290 14290 14300 14290 10
411 20250219 115600 396141500 14290 14300 14300 14290 2
412 20250219 115500 396112910 14290 14290 14290 14290 4
413 20250219 115400 396055750 14290 14310 14310 14290 7
414 20250219 115300 395955620 14320 14320 14330 14300 268
415 20250219 115200 392118760 14320 14320 14320 14320 506
416 20250219 115100 384872840 14320 14320 14330 14320 3
417 20250219 115000 384829870 14320 14320 14320 14320 3
418 20250219 114900 384786910 14320 14320 14320 14320 4
419 20250219 114800 384729630 14320 14320 14320 14320 5
420 20250219 114700 384658030 14320 14310 14320 14300 248
421 20250219 114600 381109140 14310 14300 14310 14300 190
422 20250219 114500 378391890 14300 14300 14300 14300 221
423 20250219 114400 375231590 14300 14300 14300 14300 3
424 20250219 114300 375188690 14310 14300 14310 14300 13
425 20250219 114200 375002690 14310 14300 14310 14300 15
426 20250219 114100 374788070 14300 14300 14300 14300 103
427 20250219 114000 373315170 14300 14300 14300 14300 4
428 20250219 113900 373257970 14300 14300 14300 14300 422
429 20250219 113800 367223370 14310 14300 14310 14300 10
430 20250219 113700 367080310 14310 14300 14310 14300 7
431 20250219 113600 366980170 14300 14300 14300 14300 2
432 20250219 113500 366951570 14300 14300 14300 14300 2
433 20250219 113400 366922970 14310 14320 14330 14310 72
434 20250219 113300 365891950 14320 14310 14330 14310 111
435 20250219 113200 364303140 14310 14260 14330 14260 703
436 20250219 113100 354260660 14260 14270 14270 14260 264
437 20250219 113000 350493390 14260 14300 14300 14220 1475
438 20250219 112900 329463790 14290 14290 14290 14230 3268
439 20250219 112800 282855240 14290 14290 14290 14290 1
440 20250219 112700 282840950 14290 14290 14290 14290 3
441 20250219 112600 282798080 14290 14290 14300 14290 4
442 20250219 112500 282740910 14300 14290 14300 14290 2
443 20250219 112400 282712320 14290 14290 14290 14290 105
444 20250219 112300 281211870 14290 14300 14300 14290 45
445 20250219 112200 280568480 14290 14290 14290 14290 3
446 20250219 112100 280525610 14300 14290 14300 14290 4
447 20250219 112000 280468440 14290 14290 14300 14290 175
448 20250219 111900 277967010 14280 14290 14290 14280 6
449 20250219 111800 277881300 14280 14280 14280 14280 13
450 20250219 111700 277695660 14290 14280 14290 14280 2
451 20250219 111600 277667090 14280 14280 14280 14280 3
452 20250219 111500 277624250 14280 14290 14300 14280 155
453 20250219 111400 275409110 14290 14300 14300 14290 22
454 20250219 111300 275094530 14290 14300 14300 14290 103
455 20250219 111200 273622650 14290 14280 14290 14280 343
456 20250219 111100 268721190 14280 14280 14280 14280 4
457 20250219 111000 268664070 14280 14290 14290 14280 57
458 20250219 110900 267849560 14280 14280 14280 14280 5
459 20250219 110800 267778160 14280 14290 14290 14280 38
460 20250219 110700 267235200 14280 14300 14300 14280 270
461 20250219 110600 263374980 14310 14290 14320 14280 519
462 20250219 110500 255950750 14280 14280 14280 14280 4
463 20250219 110400 255893630 14290 14280 14290 14280 6
464 20250219 110300 255807940 14280 14280 14290 14280 62
465 20250219 110200 254922570 14280 14280 14280 14280 15
466 20250219 110100 254708370 14280 14280 14280 14280 4
467 20250219 110000 254651250 14290 14280 14290 14280 79
468 20250219 105900 253522380 14280 14310 14310 14280 220
469 20250219 105800 250378210 14310 14310 14330 14310 179
470 20250219 105700 247814620 14310 14300 14310 14300 960
471 20250219 105600 234085410 14300 14270 14300 14270 154
472 20250219 105500 231884800 14270 14270 14270 14270 1
473 20250219 105400 231870530 14280 14260 14280 14250 782
474 20250219 105300 220712050 14250 14260 14260 14250 332
475 20250219 105200 215977750 14270 14280 14280 14270 373
476 20250219 105100 210655010 14270 14270 14280 14270 38
477 20250219 105000 210112710 14270 14270 14270 14270 31
478 20250219 104900 209670340 14270 14270 14270 14270 103
479 20250219 104800 208200530 14270 14270 14270 14270 4
480 20250219 104700 208143450 14270 14280 14280 14270 2
481 20250219 104600 208114900 14270 14270 14280 14270 33
482 20250219 104500 207643700 14280 14270 14280 14270 78
483 20250219 104400 206530630 14270 14280 14280 14270 206
484 20250219 104300 203590970 14270 14280 14280 14270 4
485 20250219 104200 203533880 14270 14270 14270 14270 8
486 20250219 104100 203419720 14270 14270 14280 14270 15
487 20250219 104000 203205640 14270 14270 14270 14270 3
488 20250219 103900 203162830 14270 14270 14280 14270 3
489 20250219 103800 203120010 14280 14280 14280 14270 6
490 20250219 103700 203034350 14270 14270 14270 14270 144
491 20250219 103600 200979470 14270 14270 14270 14270 4
492 20250219 103500 200922390 14270 14270 14270 14270 355
493 20250219 103400 195856540 14270 14270 14280 14270 105
494 20250219 103300 194358180 14280 14270 14280 14270 35
495 20250219 103200 193858390 14270 14270 14270 14270 3
496 20250219 103100 193815580 14270 14270 14270 14270 2
497 20250219 103000 193787040 14280 14280 14280 14270 4
498 20250219 102900 193729930 14270 14250 14280 14250 147
499 20250219 102800 191634500 14230 14240 14240 14220 40
500 20250219 102700 191064970 14240 14220 14240 14220 7
501 20250219 102600 190965330 14220 14290 14290 14220 465
502 20250219 102500 184337450 14280 14280 14280 14280 3
503 20250219 102400 184294610 14270 14300 14300 14270 463
504 20250219 102300 177674910 14290 14280 14290 14270 60
505 20250219 102200 176817760 14290 14280 14290 14270 434
506 20250219 102100 170615980 14290 14260 14290 14260 159
507 20250219 102000 168346130 14260 14250 14260 14250 44
508 20250219 101900 167718710 14260 14250 14260 14250 24
509 20250219 101800 167376680 14250 14260 14270 14250 67
510 20250219 101700 166421260 14260 14250 14260 14250 6
511 20250219 101600 166335730 14240 14250 14260 14240 36
512 20250219 101500 165822460 14240 14250 14250 14240 44
513 20250219 101400 165195480 14260 14250 14260 14250 3
514 20250219 101300 165152720 14260 14260 14280 14260 222
515 20250219 101200 161985440 14270 14280 14280 14270 193
516 20250219 101100 159231180 14280 14280 14280 14280 1
517 20250219 101000 159216900 14290 14280 14290 14280 207
518 20250219 100900 156260290 14280 14280 14280 14280 30
519 20250219 100800 155831890 14280 14280 14280 14280 34
520 20250219 100700 155346370 14280 14280 14280 14280 6
521 20250219 100600 155260690 14280 14280 14280 14280 12
522 20250219 100500 155089330 14280 14280 14280 14280 65
523 20250219 100400 154161130 14280 14280 14290 14280 154
524 20250219 100300 151960930 14280 14280 14280 14280 27
525 20250219 100200 151575370 14280 14280 14280 14280 6
526 20250219 100100 151489690 14290 14290 14290 14290 0
527 20250219 100000 151489690 14290 14260 14290 14260 235
528 20250219 095900 148136290 14250 14250 14250 14250 115
529 20250219 095800 146497540 14250 14250 14250 14250 0
530 20250219 095700 146497540 14250 14260 14260 14250 8
531 20250219 095600 146383470 14260 14270 14270 14260 219
532 20250219 095500 143259200 14270 14270 14270 14270 27
533 20250219 095400 142873910 14270 14280 14280 14270 40
534 20250219 095300 142302760 14290 14270 14290 14270 384
535 20250219 095200 136818830 14280 14280 14280 14280 10
536 20250219 095100 136676030 14280 14260 14280 14260 150
537 20250219 095000 134535450 14250 14250 14250 14250 201
538 20250219 094900 131671200 14250 14240 14250 14240 593
539 20250219 094800 123226410 14250 14250 14250 14250 26
540 20250219 094700 122855910 14260 14260 14270 14260 181
541 20250219 094600 120274800 14260 14260 14270 14250 335
542 20250219 094500 115497760 14250 14260 14270 14250 253
543 20250219 094400 111890060 14260 14270 14270 14250 333
544 20250219 094300 107141640 14270 14250 14290 14250 774
545 20250219 094200 96097210 14240 14230 14240 14230 461
546 20250219 094100 89534770 14230 14230 14230 14220 623
547 20250219 094000 80669490 14230 14230 14240 14230 103
548 20250219 093900 79203790 14240 14220 14240 14220 3
549 20250219 093800 79161090 14240 14250 14250 14240 111
550 20250219 093700 77580420 14250 14230 14250 14230 582
551 20250219 093600 69293890 14230 14210 14230 14210 320
552 20250219 093500 64744140 14200 14200 14210 14200 143
553 20250219 093400 62713390 14200 14200 14200 14200 1
554 20250219 093300 62699190 14200 14200 14200 14200 152
555 20250219 093200 60540790 14210 14210 14210 14210 5
556 20250219 093100 60469740 14210 14210 14210 14210 0
557 20250219 093000 60469740 14210 14210 14210 14210 0
558 20250219 092900 60469740 14210 14210 14220 14210 188
559 20250219 092800 57798250 14210 14190 14210 14190 139
560 20250219 092700 55825010 14180 14180 14180 14180 0
561 20250219 092600 55825010 14180 14180 14180 14170 155
562 20250219 092500 53627630 14180 14160 14180 14140 856
563 20250219 092400 41510530 14160 14200 14200 14160 215
564 20250219 092300 38461060 14200 14200 14200 14200 5
565 20250219 092200 38390060 14200 14200 14200 14200 2
566 20250219 092100 38361660 14200 14200 14200 14200 8
567 20250219 092000 38248060 14210 14210 14210 14210 196
568 20250219 091900 35462900 14220 14220 14220 14220 80
569 20250219 091800 34325300 14210 14210 14210 14210 18
570 20250219 091700 34069520 14210 14210 14220 14210 235
571 20250219 091600 30730130 14210 14170 14210 14170 101
572 20250219 091500 29295830 14170 14170 14170 14170 2
573 20250219 091400 29267490 14170 14170 14170 14170 5
574 20250219 091300 29196640 14160 14170 14170 14160 172
575 20250219 091200 26761050 14170 14170 14170 14170 1
576 20250219 091100 26746880 14160 14160 14160 14160 52
577 20250219 091000 26010560 14150 14150 14150 14150 80
578 20250219 090900 24878560 14150 14160 14170 14150 231
579 20250219 090800 21607360 14170 14160 14170 14150 56
580 20250219 090700 20814490 14150 14150 14150 14150 140
581 20250219 090600 18833490 14180 14190 14190 14180 170
582 20250219 090500 16421460 14190 14160 14200 14160 40
583 20250219 090400 15853840 14150 14150 14150 14150 1
584 20250219 090300 15839690 14120 14120 14120 14120 30
585 20250219 090200 15416090 14120 14120 14140 14100 433
586 20250219 090100 9298100 14110 14210 14210 14110 179
587 20250219 090000 6764110 14170 14150 14170 14150 478

1
005250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,193034,47028210,2793201980,680498198700,0.41
20250214,194857,47028210,2776712250,670151992500,0.41
20250213,193144,47028210,2740713360,667330299900,0.41
20250212,197188,47028210,2786266440,664508607300,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 193034 47028210 2793201980 680498198700 0.41
3 20250214 194857 47028210 2776712250 670151992500 0.41
4 20250213 193144 47028210 2740713360 667330299900 0.41
5 20250212 197188 47028210 2786266440 664508607300 0.42