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

588
005430/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184600,585146400,52000,52000,52000,52000,47
20250219,184500,585146400,52000,52000,52000,52000,0
20250219,184400,585146400,52000,52000,52000,52000,0
20250219,184300,585146400,52000,52000,52000,52000,0
20250219,184200,585146400,52000,52000,52000,52000,0
20250219,184100,585146400,52000,52000,52000,52000,0
20250219,184000,585146400,52000,52000,52000,52000,0
20250219,183900,585146400,52000,52000,52000,52000,0
20250219,183800,585146400,52000,52000,52000,52000,0
20250219,183700,585146400,52000,52000,52000,52000,0
20250219,183600,585146400,52000,52000,52000,52000,0
20250219,183500,585146400,52000,52000,52000,52000,0
20250219,183400,585146400,52000,52000,52000,52000,0
20250219,183300,585146400,52000,52000,52000,52000,0
20250219,183200,585146400,52000,52000,52000,52000,0
20250219,183100,585146400,52000,52000,52000,52000,0
20250219,183000,585146400,52000,52000,52000,52000,0
20250219,182900,585146400,52000,52000,52000,52000,0
20250219,182800,585146400,52000,52000,52000,52000,0
20250219,182700,585146400,52000,52000,52000,52000,0
20250219,182600,585146400,52000,52000,52000,52000,0
20250219,182500,585146400,52000,52000,52000,52000,0
20250219,182400,585146400,52000,52000,52000,52000,0
20250219,182300,585146400,52000,52000,52000,52000,0
20250219,182200,585146400,52000,52000,52000,52000,0
20250219,182100,585146400,52000,52000,52000,52000,0
20250219,182000,585146400,52000,52000,52000,52000,0
20250219,181900,585146400,52000,52000,52000,52000,0
20250219,181800,585146400,52000,52000,52000,52000,0
20250219,181700,585146400,52000,52000,52000,52000,0
20250219,181600,585146400,52000,52000,52000,52000,47
20250219,181500,585146400,52000,52000,52000,52000,0
20250219,181400,585146400,52000,52000,52000,52000,0
20250219,181300,585146400,52000,52000,52000,52000,0
20250219,181200,585146400,52000,52000,52000,52000,0
20250219,181100,585146400,52000,52000,52000,52000,0
20250219,181000,585146400,52000,52000,52000,52000,0
20250219,180900,585146400,52000,52000,52000,52000,0
20250219,180800,585146400,52000,52000,52000,52000,0
20250219,180700,585146400,52000,52000,52000,52000,0
20250219,180600,585146400,52000,52000,52000,52000,0
20250219,180500,585146400,52000,52000,52000,52000,0
20250219,180400,585146400,52000,52000,52000,52000,0
20250219,180300,585146400,52000,52000,52000,52000,0
20250219,180200,585146400,52000,52000,52000,52000,0
20250219,180100,585146400,52000,52000,52000,52000,0
20250219,180000,585146400,52000,52000,52000,52000,0
20250219,175900,585146400,52000,52000,52000,52000,0
20250219,175800,585146400,52000,52000,52000,52000,0
20250219,175700,585146400,52000,52000,52000,52000,0
20250219,175600,585146400,52000,52000,52000,52000,0
20250219,175500,585146400,52000,52000,52000,52000,0
20250219,175400,585146400,52000,52000,52000,52000,0
20250219,175300,585146400,52000,52000,52000,52000,0
20250219,175200,585146400,52000,52000,52000,52000,0
20250219,175100,585146400,52000,52000,52000,52000,0
20250219,175000,585146400,52000,52000,52000,52000,0
20250219,174900,585146400,52000,52000,52000,52000,0
20250219,174800,585146400,52000,52000,52000,52000,0
20250219,174700,585146400,52000,52000,52000,52000,0
20250219,174600,585146400,52000,52000,52000,52000,47
20250219,174500,585146400,52000,52000,52000,52000,0
20250219,174400,585146400,52000,52000,52000,52000,0
20250219,174300,585146400,52000,52000,52000,52000,0
20250219,174200,585146400,52000,52000,52000,52000,0
20250219,174100,585146400,52000,52000,52000,52000,0
20250219,174000,585146400,52000,52000,52000,52000,0
20250219,173900,585146400,52000,52000,52000,52000,0
20250219,173800,585146400,52000,52000,52000,52000,0
20250219,173700,585146400,52000,52000,52000,52000,0
20250219,173600,585146400,52000,52000,52000,52000,0
20250219,173500,585146400,52000,52000,52000,52000,0
20250219,173400,585146400,52000,52000,52000,52000,0
20250219,173300,585146400,52000,52000,52000,52000,0
20250219,173200,585146400,52000,52000,52000,52000,0
20250219,173100,585146400,52000,52000,52000,52000,0
20250219,173000,585146400,52000,52000,52000,52000,0
20250219,172900,585146400,52000,52000,52000,52000,0
20250219,172800,585146400,52000,52000,52000,52000,0
20250219,172700,585146400,52000,52000,52000,52000,0
20250219,172600,585146400,52000,52000,52000,52000,0
20250219,172500,585146400,52000,52000,52000,52000,0
20250219,172400,585146400,52000,52000,52000,52000,0
20250219,172300,585146400,52000,52000,52000,52000,0
20250219,172200,585146400,52000,52000,52000,52000,0
20250219,172100,585146400,52000,52000,52000,52000,0
20250219,172000,585146400,52000,52000,52000,52000,0
20250219,171900,585146400,52000,52000,52000,52000,0
20250219,171800,585146400,52000,52000,52000,52000,0
20250219,171700,585146400,52000,52000,52000,52000,0
20250219,171600,585146400,52000,52000,52000,52000,47
20250219,171500,585146400,52000,52000,52000,52000,0
20250219,171400,585146400,52000,52000,52000,52000,0
20250219,171300,585146400,52000,52000,52000,52000,0
20250219,171200,585146400,52000,52000,52000,52000,0
20250219,171100,585146400,52000,52000,52000,52000,0
20250219,171000,585146400,52000,52000,52000,52000,0
20250219,170900,585146400,52000,52000,52000,52000,0
20250219,170800,585146400,52000,52000,52000,52000,0
20250219,170700,585146400,52000,52000,52000,52000,0
20250219,170600,585146400,52000,52000,52000,52000,0
20250219,170500,585146400,52000,52000,52000,52000,0
20250219,170400,585146400,52000,52000,52000,52000,0
20250219,170300,585146400,52000,52000,52000,52000,0
20250219,170200,585146400,52000,52000,52000,52000,0
20250219,170100,585146400,52000,52000,52000,52000,0
20250219,170000,585146400,52000,52000,52000,52000,0
20250219,165900,585146400,52000,52000,52000,52000,0
20250219,165800,585146400,52000,52000,52000,52000,0
20250219,165700,585146400,52000,52000,52000,52000,0
20250219,165600,585146400,52000,52000,52000,52000,0
20250219,165500,585146400,52000,52000,52000,52000,0
20250219,165400,585146400,52000,52000,52000,52000,0
20250219,165300,585146400,52000,52000,52000,52000,0
20250219,165200,585146400,52000,52000,52000,52000,0
20250219,165100,585146400,52000,52000,52000,52000,0
20250219,165000,585146400,52000,52000,52000,52000,0
20250219,164900,585146400,52000,52000,52000,52000,0
20250219,164800,585146400,52000,52000,52000,52000,0
20250219,164700,585146400,52000,52000,52000,52000,0
20250219,164600,585146400,52000,52000,52000,52000,47
20250219,164500,585146400,52000,52000,52000,52000,0
20250219,164400,585146400,52000,52000,52000,52000,0
20250219,164300,585146400,52000,52000,52000,52000,0
20250219,164200,585146400,52000,52000,52000,52000,0
20250219,164100,585146400,52000,52000,52000,52000,0
20250219,164000,585146400,52000,52000,52000,52000,0
20250219,163900,585146400,52000,52000,52000,52000,0
20250219,163800,585146400,52000,52000,52000,52000,0
20250219,163700,585146400,52000,52000,52000,52000,0
20250219,163600,585146400,52000,52000,52000,52000,0
20250219,163500,585146400,52000,52000,52000,52000,0
20250219,163400,585146400,52000,52000,52000,52000,0
20250219,163300,585146400,52000,52000,52000,52000,0
20250219,163200,585146400,52000,52000,52000,52000,0
20250219,163100,585146400,52000,52000,52000,52000,0
20250219,163000,585146400,52000,52000,52000,52000,0
20250219,162900,585146400,52000,52000,52000,52000,0
20250219,162800,585146400,52000,52000,52000,52000,0
20250219,162700,585146400,52000,52000,52000,52000,0
20250219,162600,585146400,52000,52000,52000,52000,0
20250219,162500,585146400,52000,52000,52000,52000,0
20250219,162400,585146400,52000,52000,52000,52000,0
20250219,162300,585146400,52000,52000,52000,52000,0
20250219,162200,585146400,52000,52000,52000,52000,0
20250219,162100,585146400,52000,52000,52000,52000,0
20250219,162000,585146400,52000,52000,52000,52000,0
20250219,161900,585146400,52000,52000,52000,52000,0
20250219,161800,585146400,52000,52000,52000,52000,0
20250219,161700,585146400,52000,52000,52000,52000,0
20250219,161600,585146400,52000,52000,52000,52000,47
20250219,161500,585146400,52000,52000,52000,52000,0
20250219,161400,585146400,52000,52000,52000,52000,0
20250219,161300,585146400,52000,52000,52000,52000,0
20250219,161200,585146400,52000,52000,52000,52000,0
20250219,161100,585146400,52000,52000,52000,52000,0
20250219,161000,585146400,52000,52000,52000,52000,0
20250219,160900,585146400,52000,52000,52000,52000,0
20250219,160800,585146400,52000,52000,52000,52000,0
20250219,160700,585146400,52000,52000,52000,52000,0
20250219,160600,585146400,52000,52000,52000,52000,0
20250219,160500,585146400,52000,52000,52000,52000,0
20250219,160400,585146400,52000,52000,52000,52000,0
20250219,160300,585146400,52000,52000,52000,52000,0
20250219,160200,585146400,52000,52000,52000,52000,0
20250219,160100,585146400,52000,52000,52000,52000,0
20250219,160000,585146400,52000,52000,52000,52000,0
20250219,155900,585146400,52000,52000,52000,52000,0
20250219,155800,585146400,52000,52000,52000,52000,0
20250219,155700,585146400,52000,52000,52000,52000,0
20250219,155600,585146400,52000,52000,52000,52000,0
20250219,155500,585146400,52000,52000,52000,52000,0
20250219,155400,585146400,52000,52000,52000,52000,0
20250219,155300,585146400,52000,52000,52000,52000,0
20250219,155200,585146400,52000,52000,52000,52000,0
20250219,155100,585146400,52000,52000,52000,52000,0
20250219,155000,585146400,52000,52000,52000,52000,0
20250219,154900,585146400,52000,52000,52000,52000,0
20250219,154800,585146400,52000,52000,52000,52000,0
20250219,154700,585146400,52000,52000,52000,52000,0
20250219,154600,585146400,52000,52000,52000,52000,47
20250219,154500,585146400,52000,52000,52000,52000,0
20250219,154400,585146400,52000,52000,52000,52000,0
20250219,154300,585146400,52000,52000,52000,52000,0
20250219,154200,585146400,52000,52000,52000,52000,0
20250219,154100,585146400,52000,52000,52000,52000,0
20250219,154000,585146400,52000,52000,52000,52000,0
20250219,153900,585146400,52000,52000,52000,52000,0
20250219,153800,585146400,52000,52000,52000,52000,0
20250219,153700,585146400,52000,52000,52000,52000,0
20250219,153600,585146400,52000,52000,52000,52000,0
20250219,153500,585146400,52000,52000,52000,52000,0
20250219,153400,585146400,52000,52000,52000,52000,0
20250219,153300,585146400,52000,52000,52000,52000,0
20250219,153200,585146400,52000,52000,52000,52000,0
20250219,153100,585146400,52000,52000,52000,52000,0
20250219,153000,585146400,52000,52000,52000,52000,47
20250219,152900,582702400,52000,52000,52000,52000,0
20250219,152800,582702400,52000,52000,52000,52000,0
20250219,152700,582702400,52000,52000,52000,52000,0
20250219,152600,582702400,52000,52000,52000,52000,0
20250219,152500,582702400,52000,52000,52000,52000,0
20250219,152400,582702400,52000,52000,52000,52000,0
20250219,152300,582702400,52000,52000,52000,52000,0
20250219,152200,582702400,52000,52000,52000,52000,0
20250219,152100,582702400,52000,52000,52000,52000,0
20250219,152000,582702400,52000,52000,52000,52000,0
20250219,151900,582702400,52000,51900,52000,51800,105
20250219,151800,577263100,51700,51700,51700,51700,0
20250219,151700,577263100,51700,51800,52000,51700,874
20250219,151600,531861300,51700,51700,51700,51700,0
20250219,151500,531861300,51700,51800,51800,51700,121
20250219,151400,525603600,51800,51800,51800,51800,0
20250219,151300,525603600,51800,51800,51800,51800,0
20250219,151200,525603600,51800,51800,51800,51800,0
20250219,151100,525603600,51800,51800,51800,51800,5
20250219,151000,525344600,51700,51600,51700,51600,48
20250219,150900,522864900,51700,51700,51700,51700,0
20250219,150800,522864900,51700,51600,51700,51600,6
20250219,150700,522555200,51600,51600,51600,51600,8
20250219,150600,522142400,51600,51600,51600,51600,5
20250219,150500,521884400,51600,51600,51600,51600,6
20250219,150400,521574800,51600,51600,51600,51600,0
20250219,150300,521574800,51600,51600,51600,51600,0
20250219,150200,521574800,51600,51600,51600,51600,1
20250219,150100,521523200,51700,51700,51700,51700,0
20250219,150000,521523200,51700,51700,51700,51700,0
20250219,145900,521523200,51700,51700,51700,51700,0
20250219,145800,521523200,51700,51700,51700,51700,0
20250219,145700,521523200,51700,51700,51700,51700,7
20250219,145600,521161300,51600,51600,51600,51600,0
20250219,145500,521161300,51600,51600,51600,51600,1
20250219,145400,521109700,51800,51800,51800,51800,0
20250219,145300,521109700,51800,51800,51800,51800,0
20250219,145200,521109700,51800,51800,51800,51800,0
20250219,145100,521109700,51800,51800,51800,51800,0
20250219,145000,521109700,51800,51800,51800,51800,0
20250219,144900,521109700,51800,51800,51800,51800,0
20250219,144800,521109700,51800,51800,51800,51800,0
20250219,144700,521109700,51800,51700,51800,51700,58
20250219,144600,518110300,51600,51600,51600,51600,0
20250219,144500,518110300,51600,51600,51600,51600,0
20250219,144400,518110300,51600,51600,51600,51600,0
20250219,144300,518110300,51600,51600,51600,51600,0
20250219,144200,518110300,51600,51600,51600,51600,0
20250219,144100,518110300,51600,51600,51600,51600,0
20250219,144000,518110300,51600,51600,51600,51600,0
20250219,143900,518110300,51600,51600,51600,51600,0
20250219,143800,518110300,51600,51600,51600,51600,2
20250219,143700,518007100,51600,51600,51600,51600,0
20250219,143600,518007100,51600,51600,51600,51600,0
20250219,143500,518007100,51600,51600,51600,51600,0
20250219,143400,518007100,51600,51600,51600,51600,0
20250219,143300,518007100,51600,51600,51600,51600,0
20250219,143200,518007100,51600,51600,51600,51600,62
20250219,143100,514807900,51600,51600,51600,51600,0
20250219,143000,514807900,51600,51600,51600,51600,6
20250219,142900,514498300,51700,51700,51700,51700,4
20250219,142800,514291500,51600,51600,51600,51600,0
20250219,142700,514291500,51600,51600,51600,51600,6
20250219,142600,513981900,51700,51700,51700,51700,0
20250219,142500,513981900,51700,51700,51700,51700,0
20250219,142400,513981900,51700,51700,51700,51700,0
20250219,142300,513981900,51700,51700,51700,51700,0
20250219,142200,513981900,51700,51700,51700,51700,0
20250219,142100,513981900,51700,51700,51700,51700,6
20250219,142000,513671700,51800,51800,51800,51800,5
20250219,141900,513412700,51800,51800,51800,51800,0
20250219,141800,513412700,51800,51800,51800,51800,0
20250219,141700,513412700,51800,51800,51800,51800,5
20250219,141600,513153700,51900,51900,51900,51900,2
20250219,141500,513049900,52000,51900,52000,51900,13
20250219,141400,512375100,51600,51700,51700,51600,1095
20250219,141300,455870000,52000,52000,52000,52000,170
20250219,141200,447030000,52000,51600,52000,51600,1624
20250219,141100,362735300,51600,51600,51600,51600,0
20250219,141000,362735300,51600,51600,51600,51600,8
20250219,140900,362322500,51600,51600,51600,51600,400
20250219,140800,341682500,51600,51600,51600,51600,4
20250219,140700,341476100,51700,51700,51700,51700,1
20250219,140600,341424400,51600,51600,51600,51600,0
20250219,140500,341424400,51600,51700,51700,51600,6
20250219,140400,341114700,51700,51700,51700,51700,0
20250219,140300,341114700,51700,51700,51700,51700,0
20250219,140200,341114700,51700,51700,51700,51700,0
20250219,140100,341114700,51700,51700,51700,51700,3
20250219,140000,340959600,51600,51600,51600,51600,6
20250219,135900,340650000,51700,51700,51700,51700,0
20250219,135800,340650000,51700,51700,51700,51700,1
20250219,135700,340598300,51800,51800,51800,51800,0
20250219,135600,340598300,51800,51800,51800,51800,2
20250219,135500,340494700,51700,51700,51700,51700,7
20250219,135400,340132800,51700,51700,51700,51700,0
20250219,135300,340132800,51700,51700,51700,51700,0
20250219,135200,340132800,51700,51700,51800,51700,294
20250219,135100,324928200,51700,51700,51700,51700,14
20250219,135000,324204400,51700,51700,51700,51700,1
20250219,134900,324152700,51600,51700,51700,51600,27
20250219,134800,322759400,51700,51700,51700,51700,2
20250219,134700,322656000,51700,51600,51700,51600,29
20250219,134600,321157200,51700,51600,51700,51600,39
20250219,134500,319144700,51600,51600,51600,51600,186
20250219,134400,309547100,51500,51500,51500,51500,6
20250219,134300,309238100,51500,51500,51500,51500,0
20250219,134200,309238100,51500,51500,51500,51500,13
20250219,134100,308568600,51500,51500,51500,51500,0
20250219,134000,308568600,51500,51500,51500,51500,0
20250219,133900,308568600,51500,51500,51500,51500,2
20250219,133800,308465600,51500,51500,51500,51500,5
20250219,133700,308208100,51500,51500,51500,51500,13
20250219,133600,307538600,51600,51600,51600,51600,0
20250219,133500,307538600,51600,51600,51600,51600,2
20250219,133400,307435400,51600,51600,51600,51600,1
20250219,133300,307383800,51500,51500,51600,51500,66
20250219,133200,303984100,51400,51400,51400,51400,0
20250219,133100,303984100,51400,51400,51400,51400,0
20250219,133000,303984100,51400,51400,51400,51400,4
20250219,132900,303778500,51400,51400,51400,51400,0
20250219,132800,303778500,51400,51400,51400,51400,5
20250219,132700,303521500,51500,51400,51500,51400,7
20250219,132600,303161200,51400,51400,51400,51400,0
20250219,132500,303161200,51400,51400,51400,51400,5
20250219,132400,302904200,51400,51400,51400,51400,0
20250219,132300,302904200,51400,51400,51400,51400,0
20250219,132200,302904200,51400,51400,51400,51400,6
20250219,132100,302595800,51400,51400,51400,51400,0
20250219,132000,302595800,51400,51400,51400,51400,4
20250219,131900,302390200,51400,51400,51400,51400,0
20250219,131800,302390200,51400,51400,51400,51400,0
20250219,131700,302390200,51400,51400,51400,51400,5
20250219,131600,302133200,51500,51500,51500,51500,2
20250219,131500,302030200,51400,51400,51400,51400,0
20250219,131400,302030200,51400,51500,51500,51400,6
20250219,131300,301721700,51400,51400,51400,51400,0
20250219,131200,301721700,51400,51400,51400,51400,6
20250219,131100,301413300,51400,51400,51400,51400,10
20250219,131000,300899300,51400,51400,51400,51400,7
20250219,130900,300539500,51400,51400,51400,51400,4
20250219,130800,300333900,51500,51400,51500,51400,70
20250219,130700,296731300,51300,51300,51300,51300,0
20250219,130600,296731300,51300,51200,51300,51200,10
20250219,130500,296218800,51200,51300,51300,51200,21
20250219,130400,295141700,51200,51200,51200,51200,5
20250219,130300,294885700,51300,51300,51300,51300,0
20250219,130200,294885700,51300,51300,51300,51300,0
20250219,130100,294885700,51300,51300,51300,51300,9
20250219,130000,294424000,51400,51400,51400,51400,1
20250219,125900,294372600,51300,51300,51300,51300,0
20250219,125800,294372600,51300,51300,51300,51300,4
20250219,125700,294167400,51300,51300,51300,51300,0
20250219,125600,294167400,51300,51300,51300,51300,5
20250219,125500,293910900,51300,51300,51300,51300,1
20250219,125400,293859600,51300,51300,51300,51300,0
20250219,125300,293859600,51300,51300,51300,51300,4
20250219,125200,293654400,51300,51300,51300,51300,0
20250219,125100,293654400,51300,51300,51300,51300,1
20250219,125000,293603100,51300,51400,51400,51300,7
20250219,124900,293243800,51400,51400,51400,51400,2
20250219,124800,293141000,51400,51300,51400,51300,59
20250219,124700,290112300,51300,51300,51300,51300,0
20250219,124600,290112300,51300,51300,51300,51300,0
20250219,124500,290112300,51300,51300,51300,51300,18
20250219,124400,289188900,51400,51400,51400,51400,0
20250219,124300,289188900,51400,51400,51400,51400,11
20250219,124200,288623500,51500,51500,51500,51500,28
20250219,124100,287181500,51500,51500,51500,51500,600
20250219,124000,256281500,51600,51600,51600,51600,0
20250219,123900,256281500,51600,51600,51600,51600,0
20250219,123800,256281500,51600,51300,51600,51300,460
20250219,123700,232587900,51200,51200,51200,51200,4
20250219,123600,232383100,51200,51200,51200,51200,0
20250219,123500,232383100,51200,51200,51200,51200,30
20250219,123400,230847100,51200,51200,51200,51200,6
20250219,123300,230539900,51300,51300,51300,51300,1
20250219,123200,230488600,51200,51200,51200,51200,4
20250219,123100,230283800,51200,51200,51200,51200,0
20250219,123000,230283800,51200,51200,51200,51200,1
20250219,122900,230232600,51200,51200,51200,51200,5
20250219,122800,229976600,51200,51200,51200,51200,80
20250219,122700,225880600,51200,51200,51200,51200,7
20250219,122600,225522200,51200,51200,51200,51200,4
20250219,122500,225317400,51300,51300,51300,51300,1
20250219,122400,225266100,51300,51200,51300,51200,11
20250219,122300,224702300,51300,51300,51300,51300,2
20250219,122200,224599700,51300,51300,51300,51300,0
20250219,122100,224599700,51300,51300,51300,51300,4
20250219,122000,224394500,51300,51300,51300,51300,0
20250219,121900,224394500,51300,51300,51300,51300,6
20250219,121800,224086700,51300,51300,51300,51300,2
20250219,121700,223984100,51300,51300,51300,51300,0
20250219,121600,223984100,51300,51300,51300,51300,10
20250219,121500,223471100,51300,51300,51300,51300,5
20250219,121400,223214600,51300,51300,51300,51300,15
20250219,121300,222445100,51200,51200,51200,51200,5
20250219,121200,222189100,51200,51200,51200,51200,0
20250219,121100,222189100,51200,51200,51200,51200,3
20250219,121000,222035500,51200,51200,51200,51200,12
20250219,120900,221421100,51200,51200,51200,51200,0
20250219,120800,221421100,51200,51200,51200,51200,0
20250219,120700,221421100,51200,51300,51300,51200,53
20250219,120600,218702300,51200,51200,51200,51200,20
20250219,120500,217678300,51200,51200,51200,51200,33
20250219,120400,215988700,51100,51200,51200,51100,163
20250219,120300,207655000,51200,51200,51200,51200,0
20250219,120200,207655000,51200,51200,51200,51200,6
20250219,120100,207347800,51200,51200,51200,51200,0
20250219,120000,207347800,51200,51200,51200,51200,3
20250219,115900,207194200,51200,51200,51200,51200,4
20250219,115800,206989400,51200,51200,51200,51200,0
20250219,115700,206989400,51200,51200,51200,51200,5
20250219,115600,206733400,51300,51300,51300,51300,0
20250219,115500,206733400,51300,51300,51300,51300,1
20250219,115400,206682100,51200,51200,51200,51200,5
20250219,115300,206426100,51200,51200,51200,51200,0
20250219,115200,206426100,51200,51200,51200,51200,200
20250219,115100,196186100,51200,51300,51300,51200,7
20250219,115000,195827600,51200,51200,51200,51200,0
20250219,114900,195827600,51200,51200,51200,51200,4
20250219,114800,195622800,51300,51300,51300,51300,0
20250219,114700,195622800,51300,51300,51300,51300,0
20250219,114600,195622800,51300,51300,51300,51300,41
20250219,114500,193519500,51300,51300,51300,51300,57
20250219,114400,190595400,51300,51300,51300,51300,1
20250219,114300,190544100,51300,51300,51300,51300,4
20250219,114200,190338900,51300,51300,51300,51300,34
20250219,114100,188594700,51200,51200,51200,51200,6
20250219,114000,188287500,51300,51300,51300,51300,2
20250219,113900,188184900,51300,51300,51300,51300,58
20250219,113800,185209500,51200,51200,51200,51200,8
20250219,113700,184799900,51200,51200,51200,51200,5
20250219,113600,184543900,51200,51200,51200,51200,0
20250219,113500,184543900,51200,51200,51200,51200,9
20250219,113400,184083100,51300,51300,51300,51300,0
20250219,113300,184083100,51300,51200,51300,51200,7
20250219,113200,183724600,51200,51200,51200,51200,30
20250219,113100,182188600,51200,51200,51200,51200,0
20250219,113000,182188600,51200,51200,51200,51200,10
20250219,112900,181676600,51200,51200,51200,51200,0
20250219,112800,181676600,51200,51200,51200,51200,2
20250219,112700,181574200,51200,51300,51300,51200,14
20250219,112600,180856400,51200,51200,51200,51200,0
20250219,112500,180856400,51200,51200,51200,51200,5
20250219,112400,180600400,51300,51300,51300,51300,0
20250219,112300,180600400,51300,51300,51300,51300,0
20250219,112200,180600400,51300,51200,51300,51200,6
20250219,112100,180293100,51200,51200,51200,51200,0
20250219,112000,180293100,51200,51200,51200,51200,0
20250219,111900,180293100,51200,51300,51300,51200,7
20250219,111800,179934600,51300,51300,51300,51300,10
20250219,111700,179421600,51200,51200,51200,51200,4
20250219,111600,179216800,51300,51300,51300,51300,1
20250219,111500,179165500,51200,51200,51200,51200,0
20250219,111400,179165500,51200,51200,51200,51200,6
20250219,111300,178858300,51300,51200,51300,51200,11
20250219,111200,178294400,51300,51300,51300,51300,1
20250219,111100,178243100,51200,51300,51300,51200,7
20250219,111000,177884400,51200,51200,51200,51200,7
20250219,110900,177526000,51200,51200,51200,51200,106
20250219,110800,172098800,51200,51200,51200,51200,0
20250219,110700,172098800,51200,51200,51200,51200,1
20250219,110600,172047600,51200,51200,51200,51200,4
20250219,110500,171842800,51300,51300,51300,51300,0
20250219,110400,171842800,51300,51300,51300,51300,11
20250219,110300,171278500,51200,51200,51200,51200,6
20250219,110200,170971300,51200,51200,51200,51200,0
20250219,110100,170971300,51200,51200,51200,51200,4
20250219,110000,170766500,51300,51300,51300,51300,1
20250219,105900,170715200,51300,51300,51300,51300,4
20250219,105800,170510000,51300,51200,51300,51200,19
20250219,105700,169536200,51200,51200,51200,51200,0
20250219,105600,169536200,51200,51200,51200,51200,0
20250219,105500,169536200,51200,51200,51200,51200,5
20250219,105400,169280200,51200,51200,51200,51200,0
20250219,105300,169280200,51200,51200,51200,51200,10
20250219,105200,168768200,51200,51200,51200,51200,6
20250219,105100,168461000,51300,51300,51300,51300,0
20250219,105000,168461000,51300,51300,51300,51300,4
20250219,104900,168255800,51300,51300,51300,51300,5
20250219,104800,167999300,51300,51300,51300,51300,728
20250219,104700,130652900,51300,51300,51300,51300,7
20250219,104600,130293800,51400,51400,51400,51400,0
20250219,104500,130293800,51400,51400,51400,51400,13
20250219,104400,129625600,51400,51400,51400,51400,8
20250219,104300,129214400,51400,51400,51400,51400,0
20250219,104200,129214400,51400,51400,51400,51400,5
20250219,104100,128957400,51400,51400,51400,51400,0
20250219,104000,128957400,51400,51400,51400,51400,4
20250219,103900,128751800,51400,51400,51400,51400,5
20250219,103800,128494800,51400,51400,51400,51400,0
20250219,103700,128494800,51400,51400,51500,51400,230
20250219,103600,116650800,51400,51400,51400,51300,11
20250219,103500,116085800,51400,51400,51400,51400,0
20250219,103400,116085800,51400,51400,51400,51400,1
20250219,103300,116034400,51500,51500,51500,51500,10
20250219,103200,115519400,51300,51300,51300,51300,0
20250219,103100,115519400,51300,51300,51300,51300,9
20250219,103000,115057700,51300,51400,51400,51300,225
20250219,102900,103494700,51400,51400,51400,51400,0
20250219,102800,103494700,51400,51400,51400,51400,4
20250219,102700,103289100,51400,51400,51400,51400,0
20250219,102600,103289100,51400,51400,51400,51400,18
20250219,102500,102363900,51500,51500,51500,51500,4
20250219,102400,102157900,51400,51400,51400,51400,0
20250219,102300,102157900,51400,51500,51500,51400,6
20250219,102200,101849400,51400,51400,51400,51400,0
20250219,102100,101849400,51400,51400,51400,51400,0
20250219,102000,101849400,51400,51400,51400,51400,6
20250219,101900,101541000,51400,51400,51400,51400,0
20250219,101800,101541000,51400,51500,51500,51400,115
20250219,101700,95619300,51400,51500,51500,51400,109
20250219,101600,90006500,51500,51500,51500,51500,1
20250219,101500,89955000,51500,51500,51500,51400,19
20250219,101400,88977400,51500,51500,51500,51500,0
20250219,101300,88977400,51500,51500,51500,51500,6
20250219,101200,88668400,51400,51400,51400,51400,7
20250219,101100,88308600,51500,51500,51500,51500,0
20250219,101000,88308600,51500,51400,51500,51400,13
20250219,100900,87640300,51400,51400,51400,51400,0
20250219,100800,87640300,51400,51400,51400,51400,131
20250219,100700,80906900,51400,51300,51400,51300,6
20250219,100600,80599000,51400,51400,51400,51400,2
20250219,100500,80496200,51400,51400,51400,51400,0
20250219,100400,80496200,51400,51400,51400,51400,0
20250219,100300,80496200,51400,51400,51400,51400,2
20250219,100200,80393400,51500,51500,51500,51500,1
20250219,100100,80341900,51400,51400,51400,51400,0
20250219,100000,80341900,51400,51500,51500,51400,3
20250219,095900,80187600,51400,51400,51400,51400,0
20250219,095800,80187600,51400,51400,51400,51400,1
20250219,095700,80136200,51300,51300,51300,51300,0
20250219,095600,80136200,51300,51300,51300,51300,6
20250219,095500,79828400,51400,51400,51400,51400,1
20250219,095400,79777000,51400,51500,51500,51400,2
20250219,095300,79674100,51400,51400,51400,51400,54
20250219,095200,76898500,51500,51500,51500,51500,43
20250219,095100,74684000,51500,51500,51500,51500,5
20250219,095000,74426500,51400,51400,51400,51400,0
20250219,094900,74426500,51400,51400,51400,51400,1
20250219,094800,74375100,51400,51400,51400,51400,4
20250219,094700,74169500,51500,51500,51500,51500,22
20250219,094600,73036500,51400,51400,51400,51400,2
20250219,094500,72933700,51400,51100,51400,51100,71
20250219,094400,69294000,51100,51100,51100,51000,116
20250219,094300,63367600,51100,51200,51200,51100,187
20250219,094200,53794900,51100,51200,51200,51100,30
20250219,094100,52261800,51200,51200,51200,51200,0
20250219,094000,52261800,51200,51200,51200,51200,0
20250219,093900,52261800,51200,51200,51200,51200,1
20250219,093800,52210600,51200,51200,51200,51200,10
20250219,093700,51698600,51200,51200,51200,51200,41
20250219,093600,49599400,51300,51300,51300,51300,1
20250219,093500,49548100,51300,51300,51300,51300,3
20250219,093400,49394200,51200,51300,51300,51200,21
20250219,093300,48318900,51300,51300,51300,51300,6
20250219,093200,48011100,51300,51300,51300,51200,19
20250219,093100,47037100,51300,51300,51300,51300,3
20250219,093000,46883200,51300,51300,51300,51300,2
20250219,092900,46780600,51300,51300,51300,51300,1
20250219,092800,46729300,51300,51300,51300,51300,0
20250219,092700,46729300,51300,51300,51300,51300,1
20250219,092600,46678000,51300,51300,51300,51300,0
20250219,092500,46678000,51300,51300,51300,51300,1
20250219,092400,46626700,51300,51200,51300,51200,39
20250219,092300,44628900,51300,51300,51300,51300,1
20250219,092200,44577600,51300,51300,51300,51300,2
20250219,092100,44475000,51300,51300,51300,51300,10
20250219,092000,43962000,51300,51400,51400,51300,16
20250219,091900,43140600,51400,51400,51400,51400,0
20250219,091800,43140600,51400,51400,51400,51400,0
20250219,091700,43140600,51400,51400,51400,51400,1
20250219,091600,43089200,51400,51400,51400,51400,0
20250219,091500,43089200,51400,51400,51400,51400,0
20250219,091400,43089200,51400,51400,51400,51400,0
20250219,091300,43089200,51400,51400,51400,51400,2
20250219,091200,42986400,51400,51400,51400,51400,96
20250219,091100,38052000,51500,51500,51500,51500,0
20250219,091000,38052000,51500,51400,51500,51300,473
20250219,090900,13765300,51600,51500,51600,51500,23
20250219,090800,12580600,51500,51500,51500,51500,1
20250219,090700,12529100,51400,51400,51400,51300,122
20250219,090600,6259600,51400,51400,51400,51400,0
20250219,090500,6259600,51400,51400,51400,51400,0
20250219,090400,6259600,51400,51300,51400,51300,30
20250219,090300,4719600,51300,51300,51300,51300,28
20250219,090200,3283200,51300,51300,51300,51300,0
20250219,090100,3283200,51300,51300,51300,51300,0
20250219,090000,3283200,51300,51300,51300,51300,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184600 585146400 52000 52000 52000 52000 47
3 20250219 184500 585146400 52000 52000 52000 52000 0
4 20250219 184400 585146400 52000 52000 52000 52000 0
5 20250219 184300 585146400 52000 52000 52000 52000 0
6 20250219 184200 585146400 52000 52000 52000 52000 0
7 20250219 184100 585146400 52000 52000 52000 52000 0
8 20250219 184000 585146400 52000 52000 52000 52000 0
9 20250219 183900 585146400 52000 52000 52000 52000 0
10 20250219 183800 585146400 52000 52000 52000 52000 0
11 20250219 183700 585146400 52000 52000 52000 52000 0
12 20250219 183600 585146400 52000 52000 52000 52000 0
13 20250219 183500 585146400 52000 52000 52000 52000 0
14 20250219 183400 585146400 52000 52000 52000 52000 0
15 20250219 183300 585146400 52000 52000 52000 52000 0
16 20250219 183200 585146400 52000 52000 52000 52000 0
17 20250219 183100 585146400 52000 52000 52000 52000 0
18 20250219 183000 585146400 52000 52000 52000 52000 0
19 20250219 182900 585146400 52000 52000 52000 52000 0
20 20250219 182800 585146400 52000 52000 52000 52000 0
21 20250219 182700 585146400 52000 52000 52000 52000 0
22 20250219 182600 585146400 52000 52000 52000 52000 0
23 20250219 182500 585146400 52000 52000 52000 52000 0
24 20250219 182400 585146400 52000 52000 52000 52000 0
25 20250219 182300 585146400 52000 52000 52000 52000 0
26 20250219 182200 585146400 52000 52000 52000 52000 0
27 20250219 182100 585146400 52000 52000 52000 52000 0
28 20250219 182000 585146400 52000 52000 52000 52000 0
29 20250219 181900 585146400 52000 52000 52000 52000 0
30 20250219 181800 585146400 52000 52000 52000 52000 0
31 20250219 181700 585146400 52000 52000 52000 52000 0
32 20250219 181600 585146400 52000 52000 52000 52000 47
33 20250219 181500 585146400 52000 52000 52000 52000 0
34 20250219 181400 585146400 52000 52000 52000 52000 0
35 20250219 181300 585146400 52000 52000 52000 52000 0
36 20250219 181200 585146400 52000 52000 52000 52000 0
37 20250219 181100 585146400 52000 52000 52000 52000 0
38 20250219 181000 585146400 52000 52000 52000 52000 0
39 20250219 180900 585146400 52000 52000 52000 52000 0
40 20250219 180800 585146400 52000 52000 52000 52000 0
41 20250219 180700 585146400 52000 52000 52000 52000 0
42 20250219 180600 585146400 52000 52000 52000 52000 0
43 20250219 180500 585146400 52000 52000 52000 52000 0
44 20250219 180400 585146400 52000 52000 52000 52000 0
45 20250219 180300 585146400 52000 52000 52000 52000 0
46 20250219 180200 585146400 52000 52000 52000 52000 0
47 20250219 180100 585146400 52000 52000 52000 52000 0
48 20250219 180000 585146400 52000 52000 52000 52000 0
49 20250219 175900 585146400 52000 52000 52000 52000 0
50 20250219 175800 585146400 52000 52000 52000 52000 0
51 20250219 175700 585146400 52000 52000 52000 52000 0
52 20250219 175600 585146400 52000 52000 52000 52000 0
53 20250219 175500 585146400 52000 52000 52000 52000 0
54 20250219 175400 585146400 52000 52000 52000 52000 0
55 20250219 175300 585146400 52000 52000 52000 52000 0
56 20250219 175200 585146400 52000 52000 52000 52000 0
57 20250219 175100 585146400 52000 52000 52000 52000 0
58 20250219 175000 585146400 52000 52000 52000 52000 0
59 20250219 174900 585146400 52000 52000 52000 52000 0
60 20250219 174800 585146400 52000 52000 52000 52000 0
61 20250219 174700 585146400 52000 52000 52000 52000 0
62 20250219 174600 585146400 52000 52000 52000 52000 47
63 20250219 174500 585146400 52000 52000 52000 52000 0
64 20250219 174400 585146400 52000 52000 52000 52000 0
65 20250219 174300 585146400 52000 52000 52000 52000 0
66 20250219 174200 585146400 52000 52000 52000 52000 0
67 20250219 174100 585146400 52000 52000 52000 52000 0
68 20250219 174000 585146400 52000 52000 52000 52000 0
69 20250219 173900 585146400 52000 52000 52000 52000 0
70 20250219 173800 585146400 52000 52000 52000 52000 0
71 20250219 173700 585146400 52000 52000 52000 52000 0
72 20250219 173600 585146400 52000 52000 52000 52000 0
73 20250219 173500 585146400 52000 52000 52000 52000 0
74 20250219 173400 585146400 52000 52000 52000 52000 0
75 20250219 173300 585146400 52000 52000 52000 52000 0
76 20250219 173200 585146400 52000 52000 52000 52000 0
77 20250219 173100 585146400 52000 52000 52000 52000 0
78 20250219 173000 585146400 52000 52000 52000 52000 0
79 20250219 172900 585146400 52000 52000 52000 52000 0
80 20250219 172800 585146400 52000 52000 52000 52000 0
81 20250219 172700 585146400 52000 52000 52000 52000 0
82 20250219 172600 585146400 52000 52000 52000 52000 0
83 20250219 172500 585146400 52000 52000 52000 52000 0
84 20250219 172400 585146400 52000 52000 52000 52000 0
85 20250219 172300 585146400 52000 52000 52000 52000 0
86 20250219 172200 585146400 52000 52000 52000 52000 0
87 20250219 172100 585146400 52000 52000 52000 52000 0
88 20250219 172000 585146400 52000 52000 52000 52000 0
89 20250219 171900 585146400 52000 52000 52000 52000 0
90 20250219 171800 585146400 52000 52000 52000 52000 0
91 20250219 171700 585146400 52000 52000 52000 52000 0
92 20250219 171600 585146400 52000 52000 52000 52000 47
93 20250219 171500 585146400 52000 52000 52000 52000 0
94 20250219 171400 585146400 52000 52000 52000 52000 0
95 20250219 171300 585146400 52000 52000 52000 52000 0
96 20250219 171200 585146400 52000 52000 52000 52000 0
97 20250219 171100 585146400 52000 52000 52000 52000 0
98 20250219 171000 585146400 52000 52000 52000 52000 0
99 20250219 170900 585146400 52000 52000 52000 52000 0
100 20250219 170800 585146400 52000 52000 52000 52000 0
101 20250219 170700 585146400 52000 52000 52000 52000 0
102 20250219 170600 585146400 52000 52000 52000 52000 0
103 20250219 170500 585146400 52000 52000 52000 52000 0
104 20250219 170400 585146400 52000 52000 52000 52000 0
105 20250219 170300 585146400 52000 52000 52000 52000 0
106 20250219 170200 585146400 52000 52000 52000 52000 0
107 20250219 170100 585146400 52000 52000 52000 52000 0
108 20250219 170000 585146400 52000 52000 52000 52000 0
109 20250219 165900 585146400 52000 52000 52000 52000 0
110 20250219 165800 585146400 52000 52000 52000 52000 0
111 20250219 165700 585146400 52000 52000 52000 52000 0
112 20250219 165600 585146400 52000 52000 52000 52000 0
113 20250219 165500 585146400 52000 52000 52000 52000 0
114 20250219 165400 585146400 52000 52000 52000 52000 0
115 20250219 165300 585146400 52000 52000 52000 52000 0
116 20250219 165200 585146400 52000 52000 52000 52000 0
117 20250219 165100 585146400 52000 52000 52000 52000 0
118 20250219 165000 585146400 52000 52000 52000 52000 0
119 20250219 164900 585146400 52000 52000 52000 52000 0
120 20250219 164800 585146400 52000 52000 52000 52000 0
121 20250219 164700 585146400 52000 52000 52000 52000 0
122 20250219 164600 585146400 52000 52000 52000 52000 47
123 20250219 164500 585146400 52000 52000 52000 52000 0
124 20250219 164400 585146400 52000 52000 52000 52000 0
125 20250219 164300 585146400 52000 52000 52000 52000 0
126 20250219 164200 585146400 52000 52000 52000 52000 0
127 20250219 164100 585146400 52000 52000 52000 52000 0
128 20250219 164000 585146400 52000 52000 52000 52000 0
129 20250219 163900 585146400 52000 52000 52000 52000 0
130 20250219 163800 585146400 52000 52000 52000 52000 0
131 20250219 163700 585146400 52000 52000 52000 52000 0
132 20250219 163600 585146400 52000 52000 52000 52000 0
133 20250219 163500 585146400 52000 52000 52000 52000 0
134 20250219 163400 585146400 52000 52000 52000 52000 0
135 20250219 163300 585146400 52000 52000 52000 52000 0
136 20250219 163200 585146400 52000 52000 52000 52000 0
137 20250219 163100 585146400 52000 52000 52000 52000 0
138 20250219 163000 585146400 52000 52000 52000 52000 0
139 20250219 162900 585146400 52000 52000 52000 52000 0
140 20250219 162800 585146400 52000 52000 52000 52000 0
141 20250219 162700 585146400 52000 52000 52000 52000 0
142 20250219 162600 585146400 52000 52000 52000 52000 0
143 20250219 162500 585146400 52000 52000 52000 52000 0
144 20250219 162400 585146400 52000 52000 52000 52000 0
145 20250219 162300 585146400 52000 52000 52000 52000 0
146 20250219 162200 585146400 52000 52000 52000 52000 0
147 20250219 162100 585146400 52000 52000 52000 52000 0
148 20250219 162000 585146400 52000 52000 52000 52000 0
149 20250219 161900 585146400 52000 52000 52000 52000 0
150 20250219 161800 585146400 52000 52000 52000 52000 0
151 20250219 161700 585146400 52000 52000 52000 52000 0
152 20250219 161600 585146400 52000 52000 52000 52000 47
153 20250219 161500 585146400 52000 52000 52000 52000 0
154 20250219 161400 585146400 52000 52000 52000 52000 0
155 20250219 161300 585146400 52000 52000 52000 52000 0
156 20250219 161200 585146400 52000 52000 52000 52000 0
157 20250219 161100 585146400 52000 52000 52000 52000 0
158 20250219 161000 585146400 52000 52000 52000 52000 0
159 20250219 160900 585146400 52000 52000 52000 52000 0
160 20250219 160800 585146400 52000 52000 52000 52000 0
161 20250219 160700 585146400 52000 52000 52000 52000 0
162 20250219 160600 585146400 52000 52000 52000 52000 0
163 20250219 160500 585146400 52000 52000 52000 52000 0
164 20250219 160400 585146400 52000 52000 52000 52000 0
165 20250219 160300 585146400 52000 52000 52000 52000 0
166 20250219 160200 585146400 52000 52000 52000 52000 0
167 20250219 160100 585146400 52000 52000 52000 52000 0
168 20250219 160000 585146400 52000 52000 52000 52000 0
169 20250219 155900 585146400 52000 52000 52000 52000 0
170 20250219 155800 585146400 52000 52000 52000 52000 0
171 20250219 155700 585146400 52000 52000 52000 52000 0
172 20250219 155600 585146400 52000 52000 52000 52000 0
173 20250219 155500 585146400 52000 52000 52000 52000 0
174 20250219 155400 585146400 52000 52000 52000 52000 0
175 20250219 155300 585146400 52000 52000 52000 52000 0
176 20250219 155200 585146400 52000 52000 52000 52000 0
177 20250219 155100 585146400 52000 52000 52000 52000 0
178 20250219 155000 585146400 52000 52000 52000 52000 0
179 20250219 154900 585146400 52000 52000 52000 52000 0
180 20250219 154800 585146400 52000 52000 52000 52000 0
181 20250219 154700 585146400 52000 52000 52000 52000 0
182 20250219 154600 585146400 52000 52000 52000 52000 47
183 20250219 154500 585146400 52000 52000 52000 52000 0
184 20250219 154400 585146400 52000 52000 52000 52000 0
185 20250219 154300 585146400 52000 52000 52000 52000 0
186 20250219 154200 585146400 52000 52000 52000 52000 0
187 20250219 154100 585146400 52000 52000 52000 52000 0
188 20250219 154000 585146400 52000 52000 52000 52000 0
189 20250219 153900 585146400 52000 52000 52000 52000 0
190 20250219 153800 585146400 52000 52000 52000 52000 0
191 20250219 153700 585146400 52000 52000 52000 52000 0
192 20250219 153600 585146400 52000 52000 52000 52000 0
193 20250219 153500 585146400 52000 52000 52000 52000 0
194 20250219 153400 585146400 52000 52000 52000 52000 0
195 20250219 153300 585146400 52000 52000 52000 52000 0
196 20250219 153200 585146400 52000 52000 52000 52000 0
197 20250219 153100 585146400 52000 52000 52000 52000 0
198 20250219 153000 585146400 52000 52000 52000 52000 47
199 20250219 152900 582702400 52000 52000 52000 52000 0
200 20250219 152800 582702400 52000 52000 52000 52000 0
201 20250219 152700 582702400 52000 52000 52000 52000 0
202 20250219 152600 582702400 52000 52000 52000 52000 0
203 20250219 152500 582702400 52000 52000 52000 52000 0
204 20250219 152400 582702400 52000 52000 52000 52000 0
205 20250219 152300 582702400 52000 52000 52000 52000 0
206 20250219 152200 582702400 52000 52000 52000 52000 0
207 20250219 152100 582702400 52000 52000 52000 52000 0
208 20250219 152000 582702400 52000 52000 52000 52000 0
209 20250219 151900 582702400 52000 51900 52000 51800 105
210 20250219 151800 577263100 51700 51700 51700 51700 0
211 20250219 151700 577263100 51700 51800 52000 51700 874
212 20250219 151600 531861300 51700 51700 51700 51700 0
213 20250219 151500 531861300 51700 51800 51800 51700 121
214 20250219 151400 525603600 51800 51800 51800 51800 0
215 20250219 151300 525603600 51800 51800 51800 51800 0
216 20250219 151200 525603600 51800 51800 51800 51800 0
217 20250219 151100 525603600 51800 51800 51800 51800 5
218 20250219 151000 525344600 51700 51600 51700 51600 48
219 20250219 150900 522864900 51700 51700 51700 51700 0
220 20250219 150800 522864900 51700 51600 51700 51600 6
221 20250219 150700 522555200 51600 51600 51600 51600 8
222 20250219 150600 522142400 51600 51600 51600 51600 5
223 20250219 150500 521884400 51600 51600 51600 51600 6
224 20250219 150400 521574800 51600 51600 51600 51600 0
225 20250219 150300 521574800 51600 51600 51600 51600 0
226 20250219 150200 521574800 51600 51600 51600 51600 1
227 20250219 150100 521523200 51700 51700 51700 51700 0
228 20250219 150000 521523200 51700 51700 51700 51700 0
229 20250219 145900 521523200 51700 51700 51700 51700 0
230 20250219 145800 521523200 51700 51700 51700 51700 0
231 20250219 145700 521523200 51700 51700 51700 51700 7
232 20250219 145600 521161300 51600 51600 51600 51600 0
233 20250219 145500 521161300 51600 51600 51600 51600 1
234 20250219 145400 521109700 51800 51800 51800 51800 0
235 20250219 145300 521109700 51800 51800 51800 51800 0
236 20250219 145200 521109700 51800 51800 51800 51800 0
237 20250219 145100 521109700 51800 51800 51800 51800 0
238 20250219 145000 521109700 51800 51800 51800 51800 0
239 20250219 144900 521109700 51800 51800 51800 51800 0
240 20250219 144800 521109700 51800 51800 51800 51800 0
241 20250219 144700 521109700 51800 51700 51800 51700 58
242 20250219 144600 518110300 51600 51600 51600 51600 0
243 20250219 144500 518110300 51600 51600 51600 51600 0
244 20250219 144400 518110300 51600 51600 51600 51600 0
245 20250219 144300 518110300 51600 51600 51600 51600 0
246 20250219 144200 518110300 51600 51600 51600 51600 0
247 20250219 144100 518110300 51600 51600 51600 51600 0
248 20250219 144000 518110300 51600 51600 51600 51600 0
249 20250219 143900 518110300 51600 51600 51600 51600 0
250 20250219 143800 518110300 51600 51600 51600 51600 2
251 20250219 143700 518007100 51600 51600 51600 51600 0
252 20250219 143600 518007100 51600 51600 51600 51600 0
253 20250219 143500 518007100 51600 51600 51600 51600 0
254 20250219 143400 518007100 51600 51600 51600 51600 0
255 20250219 143300 518007100 51600 51600 51600 51600 0
256 20250219 143200 518007100 51600 51600 51600 51600 62
257 20250219 143100 514807900 51600 51600 51600 51600 0
258 20250219 143000 514807900 51600 51600 51600 51600 6
259 20250219 142900 514498300 51700 51700 51700 51700 4
260 20250219 142800 514291500 51600 51600 51600 51600 0
261 20250219 142700 514291500 51600 51600 51600 51600 6
262 20250219 142600 513981900 51700 51700 51700 51700 0
263 20250219 142500 513981900 51700 51700 51700 51700 0
264 20250219 142400 513981900 51700 51700 51700 51700 0
265 20250219 142300 513981900 51700 51700 51700 51700 0
266 20250219 142200 513981900 51700 51700 51700 51700 0
267 20250219 142100 513981900 51700 51700 51700 51700 6
268 20250219 142000 513671700 51800 51800 51800 51800 5
269 20250219 141900 513412700 51800 51800 51800 51800 0
270 20250219 141800 513412700 51800 51800 51800 51800 0
271 20250219 141700 513412700 51800 51800 51800 51800 5
272 20250219 141600 513153700 51900 51900 51900 51900 2
273 20250219 141500 513049900 52000 51900 52000 51900 13
274 20250219 141400 512375100 51600 51700 51700 51600 1095
275 20250219 141300 455870000 52000 52000 52000 52000 170
276 20250219 141200 447030000 52000 51600 52000 51600 1624
277 20250219 141100 362735300 51600 51600 51600 51600 0
278 20250219 141000 362735300 51600 51600 51600 51600 8
279 20250219 140900 362322500 51600 51600 51600 51600 400
280 20250219 140800 341682500 51600 51600 51600 51600 4
281 20250219 140700 341476100 51700 51700 51700 51700 1
282 20250219 140600 341424400 51600 51600 51600 51600 0
283 20250219 140500 341424400 51600 51700 51700 51600 6
284 20250219 140400 341114700 51700 51700 51700 51700 0
285 20250219 140300 341114700 51700 51700 51700 51700 0
286 20250219 140200 341114700 51700 51700 51700 51700 0
287 20250219 140100 341114700 51700 51700 51700 51700 3
288 20250219 140000 340959600 51600 51600 51600 51600 6
289 20250219 135900 340650000 51700 51700 51700 51700 0
290 20250219 135800 340650000 51700 51700 51700 51700 1
291 20250219 135700 340598300 51800 51800 51800 51800 0
292 20250219 135600 340598300 51800 51800 51800 51800 2
293 20250219 135500 340494700 51700 51700 51700 51700 7
294 20250219 135400 340132800 51700 51700 51700 51700 0
295 20250219 135300 340132800 51700 51700 51700 51700 0
296 20250219 135200 340132800 51700 51700 51800 51700 294
297 20250219 135100 324928200 51700 51700 51700 51700 14
298 20250219 135000 324204400 51700 51700 51700 51700 1
299 20250219 134900 324152700 51600 51700 51700 51600 27
300 20250219 134800 322759400 51700 51700 51700 51700 2
301 20250219 134700 322656000 51700 51600 51700 51600 29
302 20250219 134600 321157200 51700 51600 51700 51600 39
303 20250219 134500 319144700 51600 51600 51600 51600 186
304 20250219 134400 309547100 51500 51500 51500 51500 6
305 20250219 134300 309238100 51500 51500 51500 51500 0
306 20250219 134200 309238100 51500 51500 51500 51500 13
307 20250219 134100 308568600 51500 51500 51500 51500 0
308 20250219 134000 308568600 51500 51500 51500 51500 0
309 20250219 133900 308568600 51500 51500 51500 51500 2
310 20250219 133800 308465600 51500 51500 51500 51500 5
311 20250219 133700 308208100 51500 51500 51500 51500 13
312 20250219 133600 307538600 51600 51600 51600 51600 0
313 20250219 133500 307538600 51600 51600 51600 51600 2
314 20250219 133400 307435400 51600 51600 51600 51600 1
315 20250219 133300 307383800 51500 51500 51600 51500 66
316 20250219 133200 303984100 51400 51400 51400 51400 0
317 20250219 133100 303984100 51400 51400 51400 51400 0
318 20250219 133000 303984100 51400 51400 51400 51400 4
319 20250219 132900 303778500 51400 51400 51400 51400 0
320 20250219 132800 303778500 51400 51400 51400 51400 5
321 20250219 132700 303521500 51500 51400 51500 51400 7
322 20250219 132600 303161200 51400 51400 51400 51400 0
323 20250219 132500 303161200 51400 51400 51400 51400 5
324 20250219 132400 302904200 51400 51400 51400 51400 0
325 20250219 132300 302904200 51400 51400 51400 51400 0
326 20250219 132200 302904200 51400 51400 51400 51400 6
327 20250219 132100 302595800 51400 51400 51400 51400 0
328 20250219 132000 302595800 51400 51400 51400 51400 4
329 20250219 131900 302390200 51400 51400 51400 51400 0
330 20250219 131800 302390200 51400 51400 51400 51400 0
331 20250219 131700 302390200 51400 51400 51400 51400 5
332 20250219 131600 302133200 51500 51500 51500 51500 2
333 20250219 131500 302030200 51400 51400 51400 51400 0
334 20250219 131400 302030200 51400 51500 51500 51400 6
335 20250219 131300 301721700 51400 51400 51400 51400 0
336 20250219 131200 301721700 51400 51400 51400 51400 6
337 20250219 131100 301413300 51400 51400 51400 51400 10
338 20250219 131000 300899300 51400 51400 51400 51400 7
339 20250219 130900 300539500 51400 51400 51400 51400 4
340 20250219 130800 300333900 51500 51400 51500 51400 70
341 20250219 130700 296731300 51300 51300 51300 51300 0
342 20250219 130600 296731300 51300 51200 51300 51200 10
343 20250219 130500 296218800 51200 51300 51300 51200 21
344 20250219 130400 295141700 51200 51200 51200 51200 5
345 20250219 130300 294885700 51300 51300 51300 51300 0
346 20250219 130200 294885700 51300 51300 51300 51300 0
347 20250219 130100 294885700 51300 51300 51300 51300 9
348 20250219 130000 294424000 51400 51400 51400 51400 1
349 20250219 125900 294372600 51300 51300 51300 51300 0
350 20250219 125800 294372600 51300 51300 51300 51300 4
351 20250219 125700 294167400 51300 51300 51300 51300 0
352 20250219 125600 294167400 51300 51300 51300 51300 5
353 20250219 125500 293910900 51300 51300 51300 51300 1
354 20250219 125400 293859600 51300 51300 51300 51300 0
355 20250219 125300 293859600 51300 51300 51300 51300 4
356 20250219 125200 293654400 51300 51300 51300 51300 0
357 20250219 125100 293654400 51300 51300 51300 51300 1
358 20250219 125000 293603100 51300 51400 51400 51300 7
359 20250219 124900 293243800 51400 51400 51400 51400 2
360 20250219 124800 293141000 51400 51300 51400 51300 59
361 20250219 124700 290112300 51300 51300 51300 51300 0
362 20250219 124600 290112300 51300 51300 51300 51300 0
363 20250219 124500 290112300 51300 51300 51300 51300 18
364 20250219 124400 289188900 51400 51400 51400 51400 0
365 20250219 124300 289188900 51400 51400 51400 51400 11
366 20250219 124200 288623500 51500 51500 51500 51500 28
367 20250219 124100 287181500 51500 51500 51500 51500 600
368 20250219 124000 256281500 51600 51600 51600 51600 0
369 20250219 123900 256281500 51600 51600 51600 51600 0
370 20250219 123800 256281500 51600 51300 51600 51300 460
371 20250219 123700 232587900 51200 51200 51200 51200 4
372 20250219 123600 232383100 51200 51200 51200 51200 0
373 20250219 123500 232383100 51200 51200 51200 51200 30
374 20250219 123400 230847100 51200 51200 51200 51200 6
375 20250219 123300 230539900 51300 51300 51300 51300 1
376 20250219 123200 230488600 51200 51200 51200 51200 4
377 20250219 123100 230283800 51200 51200 51200 51200 0
378 20250219 123000 230283800 51200 51200 51200 51200 1
379 20250219 122900 230232600 51200 51200 51200 51200 5
380 20250219 122800 229976600 51200 51200 51200 51200 80
381 20250219 122700 225880600 51200 51200 51200 51200 7
382 20250219 122600 225522200 51200 51200 51200 51200 4
383 20250219 122500 225317400 51300 51300 51300 51300 1
384 20250219 122400 225266100 51300 51200 51300 51200 11
385 20250219 122300 224702300 51300 51300 51300 51300 2
386 20250219 122200 224599700 51300 51300 51300 51300 0
387 20250219 122100 224599700 51300 51300 51300 51300 4
388 20250219 122000 224394500 51300 51300 51300 51300 0
389 20250219 121900 224394500 51300 51300 51300 51300 6
390 20250219 121800 224086700 51300 51300 51300 51300 2
391 20250219 121700 223984100 51300 51300 51300 51300 0
392 20250219 121600 223984100 51300 51300 51300 51300 10
393 20250219 121500 223471100 51300 51300 51300 51300 5
394 20250219 121400 223214600 51300 51300 51300 51300 15
395 20250219 121300 222445100 51200 51200 51200 51200 5
396 20250219 121200 222189100 51200 51200 51200 51200 0
397 20250219 121100 222189100 51200 51200 51200 51200 3
398 20250219 121000 222035500 51200 51200 51200 51200 12
399 20250219 120900 221421100 51200 51200 51200 51200 0
400 20250219 120800 221421100 51200 51200 51200 51200 0
401 20250219 120700 221421100 51200 51300 51300 51200 53
402 20250219 120600 218702300 51200 51200 51200 51200 20
403 20250219 120500 217678300 51200 51200 51200 51200 33
404 20250219 120400 215988700 51100 51200 51200 51100 163
405 20250219 120300 207655000 51200 51200 51200 51200 0
406 20250219 120200 207655000 51200 51200 51200 51200 6
407 20250219 120100 207347800 51200 51200 51200 51200 0
408 20250219 120000 207347800 51200 51200 51200 51200 3
409 20250219 115900 207194200 51200 51200 51200 51200 4
410 20250219 115800 206989400 51200 51200 51200 51200 0
411 20250219 115700 206989400 51200 51200 51200 51200 5
412 20250219 115600 206733400 51300 51300 51300 51300 0
413 20250219 115500 206733400 51300 51300 51300 51300 1
414 20250219 115400 206682100 51200 51200 51200 51200 5
415 20250219 115300 206426100 51200 51200 51200 51200 0
416 20250219 115200 206426100 51200 51200 51200 51200 200
417 20250219 115100 196186100 51200 51300 51300 51200 7
418 20250219 115000 195827600 51200 51200 51200 51200 0
419 20250219 114900 195827600 51200 51200 51200 51200 4
420 20250219 114800 195622800 51300 51300 51300 51300 0
421 20250219 114700 195622800 51300 51300 51300 51300 0
422 20250219 114600 195622800 51300 51300 51300 51300 41
423 20250219 114500 193519500 51300 51300 51300 51300 57
424 20250219 114400 190595400 51300 51300 51300 51300 1
425 20250219 114300 190544100 51300 51300 51300 51300 4
426 20250219 114200 190338900 51300 51300 51300 51300 34
427 20250219 114100 188594700 51200 51200 51200 51200 6
428 20250219 114000 188287500 51300 51300 51300 51300 2
429 20250219 113900 188184900 51300 51300 51300 51300 58
430 20250219 113800 185209500 51200 51200 51200 51200 8
431 20250219 113700 184799900 51200 51200 51200 51200 5
432 20250219 113600 184543900 51200 51200 51200 51200 0
433 20250219 113500 184543900 51200 51200 51200 51200 9
434 20250219 113400 184083100 51300 51300 51300 51300 0
435 20250219 113300 184083100 51300 51200 51300 51200 7
436 20250219 113200 183724600 51200 51200 51200 51200 30
437 20250219 113100 182188600 51200 51200 51200 51200 0
438 20250219 113000 182188600 51200 51200 51200 51200 10
439 20250219 112900 181676600 51200 51200 51200 51200 0
440 20250219 112800 181676600 51200 51200 51200 51200 2
441 20250219 112700 181574200 51200 51300 51300 51200 14
442 20250219 112600 180856400 51200 51200 51200 51200 0
443 20250219 112500 180856400 51200 51200 51200 51200 5
444 20250219 112400 180600400 51300 51300 51300 51300 0
445 20250219 112300 180600400 51300 51300 51300 51300 0
446 20250219 112200 180600400 51300 51200 51300 51200 6
447 20250219 112100 180293100 51200 51200 51200 51200 0
448 20250219 112000 180293100 51200 51200 51200 51200 0
449 20250219 111900 180293100 51200 51300 51300 51200 7
450 20250219 111800 179934600 51300 51300 51300 51300 10
451 20250219 111700 179421600 51200 51200 51200 51200 4
452 20250219 111600 179216800 51300 51300 51300 51300 1
453 20250219 111500 179165500 51200 51200 51200 51200 0
454 20250219 111400 179165500 51200 51200 51200 51200 6
455 20250219 111300 178858300 51300 51200 51300 51200 11
456 20250219 111200 178294400 51300 51300 51300 51300 1
457 20250219 111100 178243100 51200 51300 51300 51200 7
458 20250219 111000 177884400 51200 51200 51200 51200 7
459 20250219 110900 177526000 51200 51200 51200 51200 106
460 20250219 110800 172098800 51200 51200 51200 51200 0
461 20250219 110700 172098800 51200 51200 51200 51200 1
462 20250219 110600 172047600 51200 51200 51200 51200 4
463 20250219 110500 171842800 51300 51300 51300 51300 0
464 20250219 110400 171842800 51300 51300 51300 51300 11
465 20250219 110300 171278500 51200 51200 51200 51200 6
466 20250219 110200 170971300 51200 51200 51200 51200 0
467 20250219 110100 170971300 51200 51200 51200 51200 4
468 20250219 110000 170766500 51300 51300 51300 51300 1
469 20250219 105900 170715200 51300 51300 51300 51300 4
470 20250219 105800 170510000 51300 51200 51300 51200 19
471 20250219 105700 169536200 51200 51200 51200 51200 0
472 20250219 105600 169536200 51200 51200 51200 51200 0
473 20250219 105500 169536200 51200 51200 51200 51200 5
474 20250219 105400 169280200 51200 51200 51200 51200 0
475 20250219 105300 169280200 51200 51200 51200 51200 10
476 20250219 105200 168768200 51200 51200 51200 51200 6
477 20250219 105100 168461000 51300 51300 51300 51300 0
478 20250219 105000 168461000 51300 51300 51300 51300 4
479 20250219 104900 168255800 51300 51300 51300 51300 5
480 20250219 104800 167999300 51300 51300 51300 51300 728
481 20250219 104700 130652900 51300 51300 51300 51300 7
482 20250219 104600 130293800 51400 51400 51400 51400 0
483 20250219 104500 130293800 51400 51400 51400 51400 13
484 20250219 104400 129625600 51400 51400 51400 51400 8
485 20250219 104300 129214400 51400 51400 51400 51400 0
486 20250219 104200 129214400 51400 51400 51400 51400 5
487 20250219 104100 128957400 51400 51400 51400 51400 0
488 20250219 104000 128957400 51400 51400 51400 51400 4
489 20250219 103900 128751800 51400 51400 51400 51400 5
490 20250219 103800 128494800 51400 51400 51400 51400 0
491 20250219 103700 128494800 51400 51400 51500 51400 230
492 20250219 103600 116650800 51400 51400 51400 51300 11
493 20250219 103500 116085800 51400 51400 51400 51400 0
494 20250219 103400 116085800 51400 51400 51400 51400 1
495 20250219 103300 116034400 51500 51500 51500 51500 10
496 20250219 103200 115519400 51300 51300 51300 51300 0
497 20250219 103100 115519400 51300 51300 51300 51300 9
498 20250219 103000 115057700 51300 51400 51400 51300 225
499 20250219 102900 103494700 51400 51400 51400 51400 0
500 20250219 102800 103494700 51400 51400 51400 51400 4
501 20250219 102700 103289100 51400 51400 51400 51400 0
502 20250219 102600 103289100 51400 51400 51400 51400 18
503 20250219 102500 102363900 51500 51500 51500 51500 4
504 20250219 102400 102157900 51400 51400 51400 51400 0
505 20250219 102300 102157900 51400 51500 51500 51400 6
506 20250219 102200 101849400 51400 51400 51400 51400 0
507 20250219 102100 101849400 51400 51400 51400 51400 0
508 20250219 102000 101849400 51400 51400 51400 51400 6
509 20250219 101900 101541000 51400 51400 51400 51400 0
510 20250219 101800 101541000 51400 51500 51500 51400 115
511 20250219 101700 95619300 51400 51500 51500 51400 109
512 20250219 101600 90006500 51500 51500 51500 51500 1
513 20250219 101500 89955000 51500 51500 51500 51400 19
514 20250219 101400 88977400 51500 51500 51500 51500 0
515 20250219 101300 88977400 51500 51500 51500 51500 6
516 20250219 101200 88668400 51400 51400 51400 51400 7
517 20250219 101100 88308600 51500 51500 51500 51500 0
518 20250219 101000 88308600 51500 51400 51500 51400 13
519 20250219 100900 87640300 51400 51400 51400 51400 0
520 20250219 100800 87640300 51400 51400 51400 51400 131
521 20250219 100700 80906900 51400 51300 51400 51300 6
522 20250219 100600 80599000 51400 51400 51400 51400 2
523 20250219 100500 80496200 51400 51400 51400 51400 0
524 20250219 100400 80496200 51400 51400 51400 51400 0
525 20250219 100300 80496200 51400 51400 51400 51400 2
526 20250219 100200 80393400 51500 51500 51500 51500 1
527 20250219 100100 80341900 51400 51400 51400 51400 0
528 20250219 100000 80341900 51400 51500 51500 51400 3
529 20250219 095900 80187600 51400 51400 51400 51400 0
530 20250219 095800 80187600 51400 51400 51400 51400 1
531 20250219 095700 80136200 51300 51300 51300 51300 0
532 20250219 095600 80136200 51300 51300 51300 51300 6
533 20250219 095500 79828400 51400 51400 51400 51400 1
534 20250219 095400 79777000 51400 51500 51500 51400 2
535 20250219 095300 79674100 51400 51400 51400 51400 54
536 20250219 095200 76898500 51500 51500 51500 51500 43
537 20250219 095100 74684000 51500 51500 51500 51500 5
538 20250219 095000 74426500 51400 51400 51400 51400 0
539 20250219 094900 74426500 51400 51400 51400 51400 1
540 20250219 094800 74375100 51400 51400 51400 51400 4
541 20250219 094700 74169500 51500 51500 51500 51500 22
542 20250219 094600 73036500 51400 51400 51400 51400 2
543 20250219 094500 72933700 51400 51100 51400 51100 71
544 20250219 094400 69294000 51100 51100 51100 51000 116
545 20250219 094300 63367600 51100 51200 51200 51100 187
546 20250219 094200 53794900 51100 51200 51200 51100 30
547 20250219 094100 52261800 51200 51200 51200 51200 0
548 20250219 094000 52261800 51200 51200 51200 51200 0
549 20250219 093900 52261800 51200 51200 51200 51200 1
550 20250219 093800 52210600 51200 51200 51200 51200 10
551 20250219 093700 51698600 51200 51200 51200 51200 41
552 20250219 093600 49599400 51300 51300 51300 51300 1
553 20250219 093500 49548100 51300 51300 51300 51300 3
554 20250219 093400 49394200 51200 51300 51300 51200 21
555 20250219 093300 48318900 51300 51300 51300 51300 6
556 20250219 093200 48011100 51300 51300 51300 51200 19
557 20250219 093100 47037100 51300 51300 51300 51300 3
558 20250219 093000 46883200 51300 51300 51300 51300 2
559 20250219 092900 46780600 51300 51300 51300 51300 1
560 20250219 092800 46729300 51300 51300 51300 51300 0
561 20250219 092700 46729300 51300 51300 51300 51300 1
562 20250219 092600 46678000 51300 51300 51300 51300 0
563 20250219 092500 46678000 51300 51300 51300 51300 1
564 20250219 092400 46626700 51300 51200 51300 51200 39
565 20250219 092300 44628900 51300 51300 51300 51300 1
566 20250219 092200 44577600 51300 51300 51300 51300 2
567 20250219 092100 44475000 51300 51300 51300 51300 10
568 20250219 092000 43962000 51300 51400 51400 51300 16
569 20250219 091900 43140600 51400 51400 51400 51400 0
570 20250219 091800 43140600 51400 51400 51400 51400 0
571 20250219 091700 43140600 51400 51400 51400 51400 1
572 20250219 091600 43089200 51400 51400 51400 51400 0
573 20250219 091500 43089200 51400 51400 51400 51400 0
574 20250219 091400 43089200 51400 51400 51400 51400 0
575 20250219 091300 43089200 51400 51400 51400 51400 2
576 20250219 091200 42986400 51400 51400 51400 51400 96
577 20250219 091100 38052000 51500 51500 51500 51500 0
578 20250219 091000 38052000 51500 51400 51500 51300 473
579 20250219 090900 13765300 51600 51500 51600 51500 23
580 20250219 090800 12580600 51500 51500 51500 51500 1
581 20250219 090700 12529100 51400 51400 51400 51300 122
582 20250219 090600 6259600 51400 51400 51400 51400 0
583 20250219 090500 6259600 51400 51400 51400 51400 0
584 20250219 090400 6259600 51400 51300 51400 51300 30
585 20250219 090300 4719600 51300 51300 51300 51300 28
586 20250219 090200 3283200 51300 51300 51300 51300 0
587 20250219 090100 3283200 51300 51300 51300 51300 0
588 20250219 090000 3283200 51300 51300 51300 51300 64

1
005430/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,3166355,0,161484105000,0.00
20250214,0,3166355,0,161800740500,0.00
20250213,0,3166355,0,162117376000,0.00
20250212,0,3166355,0,159900927500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 3166355 0 161484105000 0.00
3 20250214 0 3166355 0 161800740500 0.00
4 20250213 0 3166355 0 162117376000 0.00
5 20250212 0 3166355 0 159900927500 0.00