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

589
005800/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,125532710,10230,10230,10230,10230,121
20250219,184600,125532710,10230,10230,10230,10230,0
20250219,184500,125532710,10230,10230,10230,10230,0
20250219,184400,125532710,10230,10230,10230,10230,0
20250219,184300,125532710,10230,10230,10230,10230,0
20250219,184200,125532710,10230,10230,10230,10230,0
20250219,184100,125532710,10230,10230,10230,10230,0
20250219,184000,125532710,10230,10230,10230,10230,0
20250219,183900,125532710,10230,10230,10230,10230,0
20250219,183800,125532710,10230,10230,10230,10230,0
20250219,183700,125532710,10230,10230,10230,10230,0
20250219,183600,125532710,10230,10230,10230,10230,0
20250219,183500,125532710,10230,10230,10230,10230,0
20250219,183400,125532710,10230,10230,10230,10230,0
20250219,183300,125532710,10230,10230,10230,10230,0
20250219,183200,125532710,10230,10230,10230,10230,0
20250219,183100,125532710,10230,10230,10230,10230,0
20250219,183000,125532710,10230,10230,10230,10230,0
20250219,182900,125532710,10230,10230,10230,10230,0
20250219,182800,125532710,10230,10230,10230,10230,0
20250219,182700,125532710,10230,10230,10230,10230,0
20250219,182600,125532710,10230,10230,10230,10230,0
20250219,182500,125532710,10230,10230,10230,10230,0
20250219,182400,125532710,10230,10230,10230,10230,0
20250219,182300,125532710,10230,10230,10230,10230,0
20250219,182200,125532710,10230,10230,10230,10230,0
20250219,182100,125532710,10230,10230,10230,10230,0
20250219,182000,125532710,10230,10230,10230,10230,0
20250219,181900,125532710,10230,10230,10230,10230,0
20250219,181800,125532710,10230,10230,10230,10230,0
20250219,181700,125532710,10230,10230,10230,10230,121
20250219,181600,125532710,10230,10230,10230,10230,0
20250219,181500,125532710,10230,10230,10230,10230,0
20250219,181400,125532710,10230,10230,10230,10230,0
20250219,181300,125532710,10230,10230,10230,10230,0
20250219,181200,125532710,10230,10230,10230,10230,0
20250219,181100,125532710,10230,10230,10230,10230,0
20250219,181000,125532710,10230,10230,10230,10230,0
20250219,180900,125532710,10230,10230,10230,10230,0
20250219,180800,125532710,10230,10230,10230,10230,0
20250219,180700,125532710,10230,10230,10230,10230,0
20250219,180600,125532710,10230,10230,10230,10230,0
20250219,180500,125532710,10230,10230,10230,10230,0
20250219,180400,125532710,10230,10230,10230,10230,0
20250219,180300,125532710,10230,10230,10230,10230,0
20250219,180200,125532710,10230,10230,10230,10230,0
20250219,180100,125532710,10230,10230,10230,10230,0
20250219,180000,125532710,10230,10230,10230,10230,0
20250219,175900,125532710,10230,10230,10230,10230,0
20250219,175800,125532710,10230,10230,10230,10230,0
20250219,175700,125532710,10230,10230,10230,10230,0
20250219,175600,125532710,10230,10230,10230,10230,0
20250219,175500,125532710,10230,10230,10230,10230,0
20250219,175400,125532710,10230,10230,10230,10230,0
20250219,175300,125532710,10230,10230,10230,10230,0
20250219,175200,125532710,10230,10230,10230,10230,0
20250219,175100,125532710,10230,10230,10230,10230,0
20250219,175000,125532710,10230,10230,10230,10230,0
20250219,174900,125532710,10230,10230,10230,10230,0
20250219,174800,125532710,10230,10230,10230,10230,0
20250219,174700,125532710,10230,10230,10230,10230,121
20250219,174600,125532710,10230,10230,10230,10230,0
20250219,174500,125532710,10230,10230,10230,10230,0
20250219,174400,125532710,10230,10230,10230,10230,0
20250219,174300,125532710,10230,10230,10230,10230,0
20250219,174200,125532710,10230,10230,10230,10230,0
20250219,174100,125532710,10230,10230,10230,10230,0
20250219,174000,125532710,10230,10230,10230,10230,0
20250219,173900,125532710,10230,10230,10230,10230,0
20250219,173800,125532710,10230,10230,10230,10230,0
20250219,173700,125532710,10230,10230,10230,10230,0
20250219,173600,125532710,10230,10230,10230,10230,0
20250219,173500,125532710,10230,10230,10230,10230,0
20250219,173400,125532710,10230,10230,10230,10230,0
20250219,173300,125532710,10230,10230,10230,10230,0
20250219,173200,125532710,10230,10230,10230,10230,0
20250219,173100,125532710,10230,10230,10230,10230,0
20250219,173000,125532710,10230,10230,10230,10230,0
20250219,172900,125532710,10230,10230,10230,10230,0
20250219,172800,125532710,10230,10230,10230,10230,0
20250219,172700,125532710,10230,10230,10230,10230,0
20250219,172600,125532710,10230,10230,10230,10230,0
20250219,172500,125532710,10230,10230,10230,10230,0
20250219,172400,125532710,10230,10230,10230,10230,0
20250219,172300,125532710,10230,10230,10230,10230,0
20250219,172200,125532710,10230,10230,10230,10230,0
20250219,172100,125532710,10230,10230,10230,10230,0
20250219,172000,125532710,10230,10230,10230,10230,0
20250219,171900,125532710,10230,10230,10230,10230,0
20250219,171800,125532710,10230,10230,10230,10230,0
20250219,171700,125532710,10230,10230,10230,10230,121
20250219,171600,125532710,10230,10230,10230,10230,0
20250219,171500,125532710,10230,10230,10230,10230,0
20250219,171400,125532710,10230,10230,10230,10230,0
20250219,171300,125532710,10230,10230,10230,10230,0
20250219,171200,125532710,10230,10230,10230,10230,0
20250219,171100,125532710,10230,10230,10230,10230,0
20250219,171000,125532710,10230,10230,10230,10230,0
20250219,170900,125532710,10230,10230,10230,10230,0
20250219,170800,125532710,10230,10230,10230,10230,0
20250219,170700,125532710,10230,10230,10230,10230,0
20250219,170600,125532710,10230,10230,10230,10230,0
20250219,170500,125532710,10230,10230,10230,10230,0
20250219,170400,125532710,10230,10230,10230,10230,0
20250219,170300,125532710,10230,10230,10230,10230,0
20250219,170200,125532710,10230,10230,10230,10230,0
20250219,170100,125532710,10230,10230,10230,10230,0
20250219,170000,125532710,10230,10230,10230,10230,0
20250219,165900,125532710,10230,10230,10230,10230,0
20250219,165800,125532710,10230,10230,10230,10230,0
20250219,165700,125532710,10230,10230,10230,10230,0
20250219,165600,125532710,10230,10230,10230,10230,0
20250219,165500,125532710,10230,10230,10230,10230,0
20250219,165400,125532710,10230,10230,10230,10230,0
20250219,165300,125532710,10230,10230,10230,10230,0
20250219,165200,125532710,10230,10230,10230,10230,0
20250219,165100,125532710,10230,10230,10230,10230,0
20250219,165000,125532710,10230,10230,10230,10230,0
20250219,164900,125532710,10230,10230,10230,10230,0
20250219,164800,125532710,10230,10230,10230,10230,0
20250219,164700,125532710,10230,10230,10230,10230,121
20250219,164600,125532710,10230,10230,10230,10230,0
20250219,164500,125532710,10230,10230,10230,10230,0
20250219,164400,125532710,10230,10230,10230,10230,0
20250219,164300,125532710,10230,10230,10230,10230,0
20250219,164200,125532710,10230,10230,10230,10230,0
20250219,164100,125532710,10230,10230,10230,10230,0
20250219,164000,125532710,10230,10230,10230,10230,0
20250219,163900,125532710,10230,10230,10230,10230,0
20250219,163800,125532710,10230,10230,10230,10230,0
20250219,163700,125532710,10230,10230,10230,10230,0
20250219,163600,125532710,10230,10230,10230,10230,0
20250219,163500,125532710,10230,10230,10230,10230,0
20250219,163400,125532710,10230,10230,10230,10230,0
20250219,163300,125532710,10230,10230,10230,10230,0
20250219,163200,125532710,10230,10230,10230,10230,0
20250219,163100,125532710,10230,10230,10230,10230,0
20250219,163000,125532710,10230,10230,10230,10230,0
20250219,162900,125532710,10230,10230,10230,10230,0
20250219,162800,125532710,10230,10230,10230,10230,0
20250219,162700,125532710,10230,10230,10230,10230,0
20250219,162600,125532710,10230,10230,10230,10230,0
20250219,162500,125532710,10230,10230,10230,10230,0
20250219,162400,125532710,10230,10230,10230,10230,0
20250219,162300,125532710,10230,10230,10230,10230,0
20250219,162200,125532710,10230,10230,10230,10230,0
20250219,162100,125532710,10230,10230,10230,10230,0
20250219,162000,125532710,10230,10230,10230,10230,0
20250219,161900,125532710,10230,10230,10230,10230,0
20250219,161800,125532710,10230,10230,10230,10230,0
20250219,161700,125532710,10230,10230,10230,10230,121
20250219,161600,125532710,10230,10230,10230,10230,0
20250219,161500,125532710,10230,10230,10230,10230,0
20250219,161400,125532710,10230,10230,10230,10230,0
20250219,161300,125532710,10230,10230,10230,10230,0
20250219,161200,125532710,10230,10230,10230,10230,0
20250219,161100,125532710,10230,10230,10230,10230,0
20250219,161000,125532710,10230,10230,10230,10230,0
20250219,160900,125532710,10230,10230,10230,10230,0
20250219,160800,125532710,10230,10230,10230,10230,0
20250219,160700,125532710,10230,10230,10230,10230,0
20250219,160600,125532710,10230,10230,10230,10230,0
20250219,160500,125532710,10230,10230,10230,10230,0
20250219,160400,125532710,10230,10230,10230,10230,0
20250219,160300,125532710,10230,10230,10230,10230,0
20250219,160200,125532710,10230,10230,10230,10230,0
20250219,160100,125532710,10230,10230,10230,10230,0
20250219,160000,125532710,10230,10230,10230,10230,0
20250219,155900,125532710,10230,10230,10230,10230,0
20250219,155800,125532710,10230,10230,10230,10230,0
20250219,155700,125532710,10230,10230,10230,10230,0
20250219,155600,125532710,10230,10230,10230,10230,0
20250219,155500,125532710,10230,10230,10230,10230,0
20250219,155400,125532710,10230,10230,10230,10230,0
20250219,155300,125532710,10230,10230,10230,10230,0
20250219,155200,125532710,10230,10230,10230,10230,0
20250219,155100,125532710,10230,10230,10230,10230,0
20250219,155000,125532710,10230,10230,10230,10230,0
20250219,154900,125532710,10230,10230,10230,10230,0
20250219,154800,125532710,10230,10230,10230,10230,0
20250219,154700,125532710,10230,10230,10230,10230,121
20250219,154600,125532710,10230,10230,10230,10230,0
20250219,154500,125532710,10230,10230,10230,10230,0
20250219,154400,125532710,10230,10230,10230,10230,0
20250219,154300,125532710,10230,10230,10230,10230,0
20250219,154200,125532710,10230,10230,10230,10230,0
20250219,154100,125532710,10230,10230,10230,10230,0
20250219,154000,125532710,10230,10230,10230,10230,0
20250219,153900,125532710,10230,10230,10230,10230,0
20250219,153800,125532710,10230,10230,10230,10230,0
20250219,153700,125532710,10230,10230,10230,10230,0
20250219,153600,125532710,10230,10230,10230,10230,0
20250219,153500,125532710,10230,10230,10230,10230,0
20250219,153400,125532710,10230,10230,10230,10230,0
20250219,153300,125532710,10230,10230,10230,10230,0
20250219,153200,125532710,10230,10230,10230,10230,0
20250219,153100,125532710,10230,10230,10230,10230,0
20250219,153000,125532710,10230,10230,10230,10230,121
20250219,152900,124294880,10250,10250,10250,10250,0
20250219,152800,124294880,10250,10250,10250,10250,0
20250219,152700,124294880,10250,10250,10250,10250,0
20250219,152600,124294880,10250,10250,10250,10250,0
20250219,152500,124294880,10250,10250,10250,10250,0
20250219,152400,124294880,10250,10250,10250,10250,0
20250219,152300,124294880,10250,10250,10250,10250,0
20250219,152200,124294880,10250,10250,10250,10250,0
20250219,152100,124294880,10250,10250,10250,10250,0
20250219,152000,124294880,10250,10250,10250,10250,0
20250219,151900,124294880,10250,10250,10250,10250,0
20250219,151800,124294880,10250,10250,10250,10250,0
20250219,151700,124294880,10250,10250,10250,10250,0
20250219,151600,124294880,10250,10230,10250,10230,57
20250219,151500,123711750,10230,10230,10230,10230,20
20250219,151400,123507150,10250,10250,10250,10250,95
20250219,151300,122533400,10260,10260,10260,10260,0
20250219,151200,122533400,10260,10260,10260,10260,0
20250219,151100,122533400,10260,10260,10260,10260,0
20250219,151000,122533400,10260,10260,10260,10260,0
20250219,150900,122533400,10260,10260,10260,10260,0
20250219,150800,122533400,10260,10260,10260,10260,0
20250219,150700,122533400,10260,10260,10260,10260,0
20250219,150600,122533400,10260,10260,10260,10260,1
20250219,150500,122523140,10250,10250,10250,10250,60
20250219,150400,121908140,10260,10260,10260,10260,0
20250219,150300,121908140,10260,10260,10260,10260,0
20250219,150200,121908140,10260,10260,10260,10260,0
20250219,150100,121908140,10260,10260,10260,10260,0
20250219,150000,121908140,10260,10260,10260,10260,0
20250219,145900,121908140,10260,10260,10260,10260,0
20250219,145800,121908140,10260,10260,10260,10260,0
20250219,145700,121908140,10260,10260,10260,10260,1
20250219,145600,121897880,10250,10250,10250,10250,18
20250219,145500,121713380,10260,10260,10260,10260,0
20250219,145400,121713380,10260,10260,10260,10260,0
20250219,145300,121713380,10260,10260,10260,10260,0
20250219,145200,121713380,10260,10260,10260,10260,0
20250219,145100,121713380,10260,10260,10260,10260,0
20250219,145000,121713380,10260,10260,10260,10260,0
20250219,144900,121713380,10260,10260,10260,10260,0
20250219,144800,121713380,10260,10260,10260,10260,0
20250219,144700,121713380,10260,10260,10260,10260,1
20250219,144600,121703120,10260,10260,10260,10260,0
20250219,144500,121703120,10260,10260,10260,10260,0
20250219,144400,121703120,10260,10260,10260,10260,0
20250219,144300,121703120,10260,10260,10260,10260,0
20250219,144200,121703120,10260,10260,10260,10260,0
20250219,144100,121703120,10260,10260,10260,10260,0
20250219,144000,121703120,10260,10260,10260,10260,0
20250219,143900,121703120,10260,10260,10260,10260,0
20250219,143800,121703120,10260,10260,10260,10260,0
20250219,143700,121703120,10260,10260,10260,10260,0
20250219,143600,121703120,10260,10260,10260,10260,0
20250219,143500,121703120,10260,10260,10260,10260,0
20250219,143400,121703120,10260,10260,10260,10260,0
20250219,143300,121703120,10260,10260,10260,10260,0
20250219,143200,121703120,10260,10260,10260,10260,0
20250219,143100,121703120,10260,10260,10260,10260,0
20250219,143000,121703120,10260,10260,10260,10260,0
20250219,142900,121703120,10260,10260,10260,10260,202
20250219,142800,119630600,10260,10260,10260,10260,50
20250219,142700,119117600,10260,10260,10260,10260,0
20250219,142600,119117600,10260,10260,10260,10260,0
20250219,142500,119117600,10260,10260,10260,10260,0
20250219,142400,119117600,10260,10260,10260,10260,0
20250219,142300,119117600,10260,10260,10260,10260,0
20250219,142200,119117600,10260,10260,10260,10260,0
20250219,142100,119117600,10260,10260,10260,10260,0
20250219,142000,119117600,10260,10260,10260,10260,0
20250219,141900,119117600,10260,10260,10260,10260,0
20250219,141800,119117600,10260,10260,10260,10260,1
20250219,141700,119107340,10250,10250,10250,10250,0
20250219,141600,119107340,10250,10250,10250,10250,0
20250219,141500,119107340,10250,10250,10250,10250,122
20250219,141400,117856840,10250,10250,10250,10250,0
20250219,141300,117856840,10250,10250,10250,10250,0
20250219,141200,117856840,10250,10250,10250,10250,0
20250219,141100,117856840,10250,10250,10250,10250,1
20250219,141000,117846590,10230,10230,10230,10230,10
20250219,140900,117744290,10250,10250,10250,10250,0
20250219,140800,117744290,10250,10250,10250,10250,0
20250219,140700,117744290,10250,10250,10250,10250,0
20250219,140600,117744290,10250,10250,10250,10250,0
20250219,140500,117744290,10250,10250,10250,10250,0
20250219,140400,117744290,10250,10250,10250,10250,0
20250219,140300,117744290,10250,10250,10250,10250,0
20250219,140200,117744290,10250,10250,10250,10250,0
20250219,140100,117744290,10250,10250,10250,10250,0
20250219,140000,117744290,10250,10250,10250,10250,0
20250219,135900,117744290,10250,10250,10250,10250,0
20250219,135800,117744290,10250,10250,10250,10250,0
20250219,135700,117744290,10250,10220,10250,10210,15
20250219,135600,117591080,10230,10230,10230,10230,10
20250219,135500,117488780,10260,10260,10260,10260,0
20250219,135400,117488780,10260,10260,10260,10260,0
20250219,135300,117488780,10260,10260,10260,10260,0
20250219,135200,117488780,10260,10260,10260,10260,0
20250219,135100,117488780,10260,10260,10260,10260,0
20250219,135000,117488780,10260,10260,10260,10260,0
20250219,134900,117488780,10260,10260,10260,10260,0
20250219,134800,117488780,10260,10260,10260,10260,9
20250219,134700,117396440,10260,10260,10260,10260,0
20250219,134600,117396440,10260,10260,10260,10260,0
20250219,134500,117396440,10260,10260,10260,10260,0
20250219,134400,117396440,10260,10260,10260,10260,1
20250219,134300,117386180,10220,10220,10220,10220,0
20250219,134200,117386180,10220,10220,10220,10220,0
20250219,134100,117386180,10220,10220,10220,10220,0
20250219,134000,117386180,10220,10220,10220,10220,256
20250219,133900,114769860,10220,10220,10220,10220,0
20250219,133800,114769860,10220,10220,10220,10220,0
20250219,133700,114769860,10220,10220,10220,10220,0
20250219,133600,114769860,10220,10220,10220,10220,1
20250219,133500,114759640,10190,10190,10190,10190,0
20250219,133400,114759640,10190,10200,10200,10190,22
20250219,133300,114535440,10200,10200,10200,10200,0
20250219,133200,114535440,10200,10200,10200,10200,0
20250219,133100,114535440,10200,10200,10200,10200,0
20250219,133000,114535440,10200,10200,10200,10200,0
20250219,132900,114535440,10200,10210,10210,10200,234
20250219,132800,112148620,10210,10210,10210,10210,0
20250219,132700,112148620,10210,10210,10210,10210,0
20250219,132600,112148620,10210,10210,10210,10210,0
20250219,132500,112148620,10210,10210,10210,10210,0
20250219,132400,112148620,10210,10200,10210,10200,1654
20250219,132300,95270810,10200,10200,10200,10200,98
20250219,132200,94271210,10190,10190,10190,10190,0
20250219,132100,94271210,10190,10190,10190,10190,0
20250219,132000,94271210,10190,10200,10200,10190,352
20250219,131900,90681310,10200,10200,10200,10200,7
20250219,131800,90609910,10210,10210,10210,10210,51
20250219,131700,90089200,10210,10210,10210,10210,0
20250219,131600,90089200,10210,10210,10210,10210,0
20250219,131500,90089200,10210,10210,10210,10210,0
20250219,131400,90089200,10210,10210,10210,10210,478
20250219,131300,85208820,10210,10200,10210,10200,51
20250219,131200,84688610,10210,10210,10210,10210,0
20250219,131100,84688610,10210,10210,10210,10210,0
20250219,131000,84688610,10210,10210,10210,10210,0
20250219,130900,84688610,10210,10210,10210,10210,0
20250219,130800,84688610,10210,10210,10210,10210,0
20250219,130700,84688610,10210,10210,10210,10210,1
20250219,130600,84678400,10200,10200,10200,10200,0
20250219,130500,84678400,10200,10200,10200,10200,1
20250219,130400,84668200,10210,10210,10210,10210,0
20250219,130300,84668200,10210,10210,10210,10210,0
20250219,130200,84668200,10210,10210,10210,10210,0
20250219,130100,84668200,10210,10210,10210,10210,0
20250219,130000,84668200,10210,10220,10220,10210,532
20250219,125900,79236160,10220,10220,10220,10220,0
20250219,125800,79236160,10220,10220,10220,10220,0
20250219,125700,79236160,10220,10220,10220,10220,75
20250219,125600,78469660,10220,10220,10220,10220,0
20250219,125500,78469660,10220,10220,10220,10220,0
20250219,125400,78469660,10220,10220,10220,10220,0
20250219,125300,78469660,10220,10220,10220,10220,0
20250219,125200,78469660,10220,10220,10220,10220,0
20250219,125100,78469660,10220,10220,10220,10220,0
20250219,125000,78469660,10220,10220,10220,10220,0
20250219,124900,78469660,10220,10220,10220,10220,0
20250219,124800,78469660,10220,10220,10220,10220,0
20250219,124700,78469660,10220,10220,10220,10220,0
20250219,124600,78469660,10220,10220,10220,10220,3
20250219,124500,78439000,10230,10230,10230,10230,0
20250219,124400,78439000,10230,10230,10230,10230,0
20250219,124300,78439000,10230,10230,10230,10230,0
20250219,124200,78439000,10230,10230,10230,10230,0
20250219,124100,78439000,10230,10230,10230,10230,0
20250219,124000,78439000,10230,10230,10230,10230,0
20250219,123900,78439000,10230,10230,10230,10230,0
20250219,123800,78439000,10230,10230,10230,10230,30
20250219,123700,78132100,10240,10240,10240,10240,0
20250219,123600,78132100,10240,10240,10240,10240,0
20250219,123500,78132100,10240,10250,10250,10240,10
20250219,123400,78029690,10270,10270,10270,10270,0
20250219,123300,78029690,10270,10270,10270,10270,0
20250219,123200,78029690,10270,10270,10270,10270,0
20250219,123100,78029690,10270,10270,10270,10270,0
20250219,123000,78029690,10270,10270,10270,10270,0
20250219,122900,78029690,10270,10270,10270,10270,0
20250219,122800,78029690,10270,10270,10270,10270,35
20250219,122700,77670240,10270,10270,10270,10270,59
20250219,122600,77064310,10250,10250,10250,10250,30
20250219,122500,76756810,10260,10260,10260,10260,54
20250219,122400,76202770,10250,10250,10250,10250,0
20250219,122300,76202770,10250,10250,10250,10250,0
20250219,122200,76202770,10250,10250,10250,10250,0
20250219,122100,76202770,10250,10250,10250,10250,0
20250219,122000,76202770,10250,10250,10250,10250,0
20250219,121900,76202770,10250,10250,10250,10250,0
20250219,121800,76202770,10250,10240,10250,10240,20
20250219,121700,75997780,10260,10260,10260,10260,0
20250219,121600,75997780,10260,10260,10260,10260,0
20250219,121500,75997780,10260,10260,10260,10260,0
20250219,121400,75997780,10260,10260,10260,10260,0
20250219,121300,75997780,10260,10260,10260,10260,0
20250219,121200,75997780,10260,10260,10260,10260,0
20250219,121100,75997780,10260,10260,10260,10260,0
20250219,121000,75997780,10260,10260,10260,10260,0
20250219,120900,75997780,10260,10260,10260,10260,0
20250219,120800,75997780,10260,10260,10260,10260,0
20250219,120700,75997780,10260,10260,10260,10260,0
20250219,120600,75997780,10260,10260,10260,10260,0
20250219,120500,75997780,10260,10260,10260,10260,1
20250219,120400,75987520,10260,10260,10260,10260,0
20250219,120300,75987520,10260,10260,10260,10260,0
20250219,120200,75987520,10260,10260,10260,10260,0
20250219,120100,75987520,10260,10260,10260,10260,1
20250219,120000,75977260,10250,10250,10250,10250,0
20250219,115900,75977260,10250,10250,10250,10250,0
20250219,115800,75977260,10250,10250,10250,10250,10
20250219,115700,75874760,10260,10260,10260,10260,0
20250219,115600,75874760,10260,10260,10260,10260,0
20250219,115500,75874760,10260,10260,10260,10260,0
20250219,115400,75874760,10260,10260,10260,10260,0
20250219,115300,75874760,10260,10260,10260,10260,1
20250219,115200,75864500,10240,10240,10240,10240,33
20250219,115100,75526580,10230,10230,10230,10230,0
20250219,115000,75526580,10230,10230,10230,10230,11
20250219,114900,75414050,10230,10230,10230,10230,0
20250219,114800,75414050,10230,10230,10230,10230,0
20250219,114700,75414050,10230,10230,10230,10230,0
20250219,114600,75414050,10230,10230,10230,10230,0
20250219,114500,75414050,10230,10210,10230,10210,217
20250219,114400,73198460,10200,10200,10200,10200,3
20250219,114300,73167860,10220,10220,10220,10220,0
20250219,114200,73167860,10220,10220,10220,10220,18
20250219,114100,72983900,10220,10220,10220,10220,0
20250219,114000,72983900,10220,10220,10220,10220,0
20250219,113900,72983900,10220,10220,10220,10210,345
20250219,113800,69461430,10200,10200,10200,10200,0
20250219,113700,69461430,10200,10220,10220,10200,1000
20250219,113600,59257480,10210,10210,10210,10210,0
20250219,113500,59257480,10210,10250,10250,10210,595
20250219,113400,53177640,10260,10260,10260,10260,0
20250219,113300,53177640,10260,10260,10260,10260,0
20250219,113200,53177640,10260,10260,10260,10260,0
20250219,113100,53177640,10260,10260,10260,10260,0
20250219,113000,53177640,10260,10260,10260,10260,0
20250219,112900,53177640,10260,10260,10260,10260,0
20250219,112800,53177640,10260,10260,10260,10260,0
20250219,112700,53177640,10260,10260,10260,10260,0
20250219,112600,53177640,10260,10260,10260,10260,0
20250219,112500,53177640,10260,10260,10260,10260,0
20250219,112400,53177640,10260,10260,10260,10260,0
20250219,112300,53177640,10260,10260,10260,10260,0
20250219,112200,53177640,10260,10260,10260,10260,0
20250219,112100,53177640,10260,10260,10260,10260,0
20250219,112000,53177640,10260,10260,10260,10260,1
20250219,111900,53167380,10250,10250,10250,10250,117
20250219,111800,51968130,10260,10260,10260,10260,0
20250219,111700,51968130,10260,10260,10260,10260,0
20250219,111600,51968130,10260,10260,10260,10260,0
20250219,111500,51968130,10260,10260,10260,10260,0
20250219,111400,51968130,10260,10260,10260,10260,1
20250219,111300,51957870,10240,10260,10260,10240,25
20250219,111200,51701490,10260,10260,10260,10260,0
20250219,111100,51701490,10260,10260,10260,10260,0
20250219,111000,51701490,10260,10260,10260,10260,0
20250219,110900,51701490,10260,10260,10260,10260,0
20250219,110800,51701490,10260,10260,10260,10260,0
20250219,110700,51701490,10260,10260,10260,10260,0
20250219,110600,51701490,10260,10260,10260,10260,0
20250219,110500,51701490,10260,10260,10260,10260,0
20250219,110400,51701490,10260,10260,10260,10260,0
20250219,110300,51701490,10260,10260,10260,10260,0
20250219,110200,51701490,10260,10260,10260,10260,0
20250219,110100,51701490,10260,10260,10260,10260,0
20250219,110000,51701490,10260,10260,10260,10260,0
20250219,105900,51701490,10260,10250,10260,10240,462
20250219,105800,46968450,10250,10250,10250,10250,0
20250219,105700,46968450,10250,10250,10250,10250,0
20250219,105600,46968450,10250,10250,10250,10250,0
20250219,105500,46968450,10250,10250,10250,10250,3
20250219,105400,46937700,10250,10250,10250,10250,0
20250219,105300,46937700,10250,10250,10250,10250,23
20250219,105200,46701950,10250,10250,10250,10250,0
20250219,105100,46701950,10250,10250,10250,10250,1
20250219,105000,46691700,10240,10240,10240,10240,0
20250219,104900,46691700,10240,10210,10260,10210,437
20250219,104800,42225800,10250,10240,10250,10240,500
20250219,104700,37103180,10200,10200,10200,10200,0
20250219,104600,37103180,10200,10200,10200,10200,717
20250219,104500,29789780,10240,10240,10240,10240,0
20250219,104400,29789780,10240,10240,10240,10240,0
20250219,104300,29789780,10240,10240,10240,10240,0
20250219,104200,29789780,10240,10210,10240,10190,207
20250219,104100,27680050,10220,10220,10220,10220,0
20250219,104000,27680050,10220,10220,10220,10220,0
20250219,103900,27680050,10220,10220,10220,10220,607
20250219,103800,21476510,10210,10210,10210,10210,4
20250219,103700,21435670,10210,10210,10210,10210,33
20250219,103600,21098740,10210,10210,10210,10210,0
20250219,103500,21098740,10210,10230,10230,10210,42
20250219,103400,20669900,10220,10220,10220,10220,0
20250219,103300,20669900,10220,10220,10220,10220,0
20250219,103200,20669900,10220,10220,10220,10220,0
20250219,103100,20669900,10220,10220,10220,10220,0
20250219,103000,20669900,10220,10220,10220,10220,0
20250219,102900,20669900,10220,10220,10220,10220,0
20250219,102800,20669900,10220,10220,10220,10220,29
20250219,102700,20373520,10220,10220,10220,10220,3
20250219,102600,20342860,10220,10220,10220,10220,0
20250219,102500,20342860,10220,10220,10220,10220,1
20250219,102400,20332640,10220,10220,10220,10220,0
20250219,102300,20332640,10220,10220,10220,10220,38
20250219,102200,19944280,10230,10230,10230,10230,0
20250219,102100,19944280,10230,10230,10230,10230,203
20250219,102000,17867590,10250,10250,10250,10250,0
20250219,101900,17867590,10250,10250,10250,10250,0
20250219,101800,17867590,10250,10250,10250,10250,0
20250219,101700,17867590,10250,10250,10250,10250,0
20250219,101600,17867590,10250,10250,10250,10250,0
20250219,101500,17867590,10250,10250,10250,10250,0
20250219,101400,17867590,10250,10250,10250,10250,0
20250219,101300,17867590,10250,10250,10250,10250,0
20250219,101200,17867590,10250,10250,10250,10250,178
20250219,101100,16043090,10260,10260,10260,10260,10
20250219,101000,15940490,10260,10260,10260,10260,0
20250219,100900,15940490,10260,10260,10260,10260,0
20250219,100800,15940490,10260,10260,10260,10260,12
20250219,100700,15817370,10270,10270,10270,10270,0
20250219,100600,15817370,10270,10270,10270,10270,0
20250219,100500,15817370,10270,10270,10270,10270,0
20250219,100400,15817370,10270,10270,10270,10270,0
20250219,100300,15817370,10270,10270,10270,10270,0
20250219,100200,15817370,10270,10260,10270,10260,71
20250219,100100,15088900,10250,10260,10260,10250,25
20250219,100000,14832640,10270,10270,10270,10270,0
20250219,095900,14832640,10270,10270,10270,10270,0
20250219,095800,14832640,10270,10270,10270,10270,0
20250219,095700,14832640,10270,10270,10270,10270,0
20250219,095600,14832640,10270,10270,10270,10270,0
20250219,095500,14832640,10270,10270,10270,10270,0
20250219,095400,14832640,10270,10270,10270,10270,0
20250219,095300,14832640,10270,10270,10270,10270,0
20250219,095200,14832640,10270,10270,10270,10270,0
20250219,095100,14832640,10270,10270,10270,10270,0
20250219,095000,14832640,10270,10270,10270,10270,0
20250219,094900,14832640,10270,10270,10270,10270,0
20250219,094800,14832640,10270,10270,10270,10270,0
20250219,094700,14832640,10270,10270,10270,10270,0
20250219,094600,14832640,10270,10270,10270,10270,0
20250219,094500,14832640,10270,10270,10270,10270,0
20250219,094400,14832640,10270,10270,10270,10270,0
20250219,094300,14832640,10270,10270,10270,10270,0
20250219,094200,14832640,10270,10270,10270,10270,0
20250219,094100,14832640,10270,10270,10270,10270,0
20250219,094000,14832640,10270,10270,10270,10270,0
20250219,093900,14832640,10270,10270,10270,10270,2
20250219,093800,14812100,10300,10300,10300,10300,0
20250219,093700,14812100,10300,10300,10300,10300,0
20250219,093600,14812100,10300,10300,10300,10300,0
20250219,093500,14812100,10300,10300,10300,10300,0
20250219,093400,14812100,10300,10300,10300,10300,0
20250219,093300,14812100,10300,10300,10300,10300,2
20250219,093200,14791500,10250,10250,10250,10250,124
20250219,093100,13520500,10250,10250,10250,10250,0
20250219,093000,13520500,10250,10250,10250,10250,0
20250219,092900,13520500,10250,10250,10250,10250,215
20250219,092800,11316750,10250,10250,10250,10250,2
20250219,092700,11296250,10250,10250,10250,10250,10
20250219,092600,11193750,10250,10250,10250,10250,0
20250219,092500,11193750,10250,10250,10250,10250,0
20250219,092400,11193750,10250,10250,10250,10250,389
20250219,092300,7206500,10260,10260,10260,10260,0
20250219,092200,7206500,10260,10260,10260,10260,200
20250219,092100,5154500,10250,10250,10250,10250,0
20250219,092000,5154500,10250,10250,10270,10250,246
20250219,091900,2629100,10250,10250,10250,10250,57
20250219,091800,2044850,10250,10250,10250,10250,0
20250219,091700,2044850,10250,10250,10250,10250,0
20250219,091600,2044850,10250,10250,10250,10250,0
20250219,091500,2044850,10250,10250,10250,10250,0
20250219,091400,2044850,10250,10250,10250,10250,6
20250219,091300,1983350,10240,10240,10240,10240,0
20250219,091200,1983350,10240,10240,10240,10240,0
20250219,091100,1983350,10240,10250,10250,10240,42
20250219,091000,1552860,10250,10250,10250,10250,0
20250219,090900,1552860,10250,10250,10250,10250,0
20250219,090800,1552860,10250,10250,10250,10250,0
20250219,090700,1552860,10250,10250,10250,10250,0
20250219,090600,1552860,10250,10260,10260,10250,18
20250219,090500,1368220,10260,10260,10260,10260,89
20250219,090400,455080,10250,10250,10250,10250,0
20250219,090300,455080,10250,10250,10250,10250,10
20250219,090200,352580,10370,10370,10370,10370,0
20250219,090100,352580,10370,10370,10370,10370,0
20250219,090000,352580,10370,10370,10370,10370,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 125532710 10230 10230 10230 10230 121
3 20250219 184600 125532710 10230 10230 10230 10230 0
4 20250219 184500 125532710 10230 10230 10230 10230 0
5 20250219 184400 125532710 10230 10230 10230 10230 0
6 20250219 184300 125532710 10230 10230 10230 10230 0
7 20250219 184200 125532710 10230 10230 10230 10230 0
8 20250219 184100 125532710 10230 10230 10230 10230 0
9 20250219 184000 125532710 10230 10230 10230 10230 0
10 20250219 183900 125532710 10230 10230 10230 10230 0
11 20250219 183800 125532710 10230 10230 10230 10230 0
12 20250219 183700 125532710 10230 10230 10230 10230 0
13 20250219 183600 125532710 10230 10230 10230 10230 0
14 20250219 183500 125532710 10230 10230 10230 10230 0
15 20250219 183400 125532710 10230 10230 10230 10230 0
16 20250219 183300 125532710 10230 10230 10230 10230 0
17 20250219 183200 125532710 10230 10230 10230 10230 0
18 20250219 183100 125532710 10230 10230 10230 10230 0
19 20250219 183000 125532710 10230 10230 10230 10230 0
20 20250219 182900 125532710 10230 10230 10230 10230 0
21 20250219 182800 125532710 10230 10230 10230 10230 0
22 20250219 182700 125532710 10230 10230 10230 10230 0
23 20250219 182600 125532710 10230 10230 10230 10230 0
24 20250219 182500 125532710 10230 10230 10230 10230 0
25 20250219 182400 125532710 10230 10230 10230 10230 0
26 20250219 182300 125532710 10230 10230 10230 10230 0
27 20250219 182200 125532710 10230 10230 10230 10230 0
28 20250219 182100 125532710 10230 10230 10230 10230 0
29 20250219 182000 125532710 10230 10230 10230 10230 0
30 20250219 181900 125532710 10230 10230 10230 10230 0
31 20250219 181800 125532710 10230 10230 10230 10230 0
32 20250219 181700 125532710 10230 10230 10230 10230 121
33 20250219 181600 125532710 10230 10230 10230 10230 0
34 20250219 181500 125532710 10230 10230 10230 10230 0
35 20250219 181400 125532710 10230 10230 10230 10230 0
36 20250219 181300 125532710 10230 10230 10230 10230 0
37 20250219 181200 125532710 10230 10230 10230 10230 0
38 20250219 181100 125532710 10230 10230 10230 10230 0
39 20250219 181000 125532710 10230 10230 10230 10230 0
40 20250219 180900 125532710 10230 10230 10230 10230 0
41 20250219 180800 125532710 10230 10230 10230 10230 0
42 20250219 180700 125532710 10230 10230 10230 10230 0
43 20250219 180600 125532710 10230 10230 10230 10230 0
44 20250219 180500 125532710 10230 10230 10230 10230 0
45 20250219 180400 125532710 10230 10230 10230 10230 0
46 20250219 180300 125532710 10230 10230 10230 10230 0
47 20250219 180200 125532710 10230 10230 10230 10230 0
48 20250219 180100 125532710 10230 10230 10230 10230 0
49 20250219 180000 125532710 10230 10230 10230 10230 0
50 20250219 175900 125532710 10230 10230 10230 10230 0
51 20250219 175800 125532710 10230 10230 10230 10230 0
52 20250219 175700 125532710 10230 10230 10230 10230 0
53 20250219 175600 125532710 10230 10230 10230 10230 0
54 20250219 175500 125532710 10230 10230 10230 10230 0
55 20250219 175400 125532710 10230 10230 10230 10230 0
56 20250219 175300 125532710 10230 10230 10230 10230 0
57 20250219 175200 125532710 10230 10230 10230 10230 0
58 20250219 175100 125532710 10230 10230 10230 10230 0
59 20250219 175000 125532710 10230 10230 10230 10230 0
60 20250219 174900 125532710 10230 10230 10230 10230 0
61 20250219 174800 125532710 10230 10230 10230 10230 0
62 20250219 174700 125532710 10230 10230 10230 10230 121
63 20250219 174600 125532710 10230 10230 10230 10230 0
64 20250219 174500 125532710 10230 10230 10230 10230 0
65 20250219 174400 125532710 10230 10230 10230 10230 0
66 20250219 174300 125532710 10230 10230 10230 10230 0
67 20250219 174200 125532710 10230 10230 10230 10230 0
68 20250219 174100 125532710 10230 10230 10230 10230 0
69 20250219 174000 125532710 10230 10230 10230 10230 0
70 20250219 173900 125532710 10230 10230 10230 10230 0
71 20250219 173800 125532710 10230 10230 10230 10230 0
72 20250219 173700 125532710 10230 10230 10230 10230 0
73 20250219 173600 125532710 10230 10230 10230 10230 0
74 20250219 173500 125532710 10230 10230 10230 10230 0
75 20250219 173400 125532710 10230 10230 10230 10230 0
76 20250219 173300 125532710 10230 10230 10230 10230 0
77 20250219 173200 125532710 10230 10230 10230 10230 0
78 20250219 173100 125532710 10230 10230 10230 10230 0
79 20250219 173000 125532710 10230 10230 10230 10230 0
80 20250219 172900 125532710 10230 10230 10230 10230 0
81 20250219 172800 125532710 10230 10230 10230 10230 0
82 20250219 172700 125532710 10230 10230 10230 10230 0
83 20250219 172600 125532710 10230 10230 10230 10230 0
84 20250219 172500 125532710 10230 10230 10230 10230 0
85 20250219 172400 125532710 10230 10230 10230 10230 0
86 20250219 172300 125532710 10230 10230 10230 10230 0
87 20250219 172200 125532710 10230 10230 10230 10230 0
88 20250219 172100 125532710 10230 10230 10230 10230 0
89 20250219 172000 125532710 10230 10230 10230 10230 0
90 20250219 171900 125532710 10230 10230 10230 10230 0
91 20250219 171800 125532710 10230 10230 10230 10230 0
92 20250219 171700 125532710 10230 10230 10230 10230 121
93 20250219 171600 125532710 10230 10230 10230 10230 0
94 20250219 171500 125532710 10230 10230 10230 10230 0
95 20250219 171400 125532710 10230 10230 10230 10230 0
96 20250219 171300 125532710 10230 10230 10230 10230 0
97 20250219 171200 125532710 10230 10230 10230 10230 0
98 20250219 171100 125532710 10230 10230 10230 10230 0
99 20250219 171000 125532710 10230 10230 10230 10230 0
100 20250219 170900 125532710 10230 10230 10230 10230 0
101 20250219 170800 125532710 10230 10230 10230 10230 0
102 20250219 170700 125532710 10230 10230 10230 10230 0
103 20250219 170600 125532710 10230 10230 10230 10230 0
104 20250219 170500 125532710 10230 10230 10230 10230 0
105 20250219 170400 125532710 10230 10230 10230 10230 0
106 20250219 170300 125532710 10230 10230 10230 10230 0
107 20250219 170200 125532710 10230 10230 10230 10230 0
108 20250219 170100 125532710 10230 10230 10230 10230 0
109 20250219 170000 125532710 10230 10230 10230 10230 0
110 20250219 165900 125532710 10230 10230 10230 10230 0
111 20250219 165800 125532710 10230 10230 10230 10230 0
112 20250219 165700 125532710 10230 10230 10230 10230 0
113 20250219 165600 125532710 10230 10230 10230 10230 0
114 20250219 165500 125532710 10230 10230 10230 10230 0
115 20250219 165400 125532710 10230 10230 10230 10230 0
116 20250219 165300 125532710 10230 10230 10230 10230 0
117 20250219 165200 125532710 10230 10230 10230 10230 0
118 20250219 165100 125532710 10230 10230 10230 10230 0
119 20250219 165000 125532710 10230 10230 10230 10230 0
120 20250219 164900 125532710 10230 10230 10230 10230 0
121 20250219 164800 125532710 10230 10230 10230 10230 0
122 20250219 164700 125532710 10230 10230 10230 10230 121
123 20250219 164600 125532710 10230 10230 10230 10230 0
124 20250219 164500 125532710 10230 10230 10230 10230 0
125 20250219 164400 125532710 10230 10230 10230 10230 0
126 20250219 164300 125532710 10230 10230 10230 10230 0
127 20250219 164200 125532710 10230 10230 10230 10230 0
128 20250219 164100 125532710 10230 10230 10230 10230 0
129 20250219 164000 125532710 10230 10230 10230 10230 0
130 20250219 163900 125532710 10230 10230 10230 10230 0
131 20250219 163800 125532710 10230 10230 10230 10230 0
132 20250219 163700 125532710 10230 10230 10230 10230 0
133 20250219 163600 125532710 10230 10230 10230 10230 0
134 20250219 163500 125532710 10230 10230 10230 10230 0
135 20250219 163400 125532710 10230 10230 10230 10230 0
136 20250219 163300 125532710 10230 10230 10230 10230 0
137 20250219 163200 125532710 10230 10230 10230 10230 0
138 20250219 163100 125532710 10230 10230 10230 10230 0
139 20250219 163000 125532710 10230 10230 10230 10230 0
140 20250219 162900 125532710 10230 10230 10230 10230 0
141 20250219 162800 125532710 10230 10230 10230 10230 0
142 20250219 162700 125532710 10230 10230 10230 10230 0
143 20250219 162600 125532710 10230 10230 10230 10230 0
144 20250219 162500 125532710 10230 10230 10230 10230 0
145 20250219 162400 125532710 10230 10230 10230 10230 0
146 20250219 162300 125532710 10230 10230 10230 10230 0
147 20250219 162200 125532710 10230 10230 10230 10230 0
148 20250219 162100 125532710 10230 10230 10230 10230 0
149 20250219 162000 125532710 10230 10230 10230 10230 0
150 20250219 161900 125532710 10230 10230 10230 10230 0
151 20250219 161800 125532710 10230 10230 10230 10230 0
152 20250219 161700 125532710 10230 10230 10230 10230 121
153 20250219 161600 125532710 10230 10230 10230 10230 0
154 20250219 161500 125532710 10230 10230 10230 10230 0
155 20250219 161400 125532710 10230 10230 10230 10230 0
156 20250219 161300 125532710 10230 10230 10230 10230 0
157 20250219 161200 125532710 10230 10230 10230 10230 0
158 20250219 161100 125532710 10230 10230 10230 10230 0
159 20250219 161000 125532710 10230 10230 10230 10230 0
160 20250219 160900 125532710 10230 10230 10230 10230 0
161 20250219 160800 125532710 10230 10230 10230 10230 0
162 20250219 160700 125532710 10230 10230 10230 10230 0
163 20250219 160600 125532710 10230 10230 10230 10230 0
164 20250219 160500 125532710 10230 10230 10230 10230 0
165 20250219 160400 125532710 10230 10230 10230 10230 0
166 20250219 160300 125532710 10230 10230 10230 10230 0
167 20250219 160200 125532710 10230 10230 10230 10230 0
168 20250219 160100 125532710 10230 10230 10230 10230 0
169 20250219 160000 125532710 10230 10230 10230 10230 0
170 20250219 155900 125532710 10230 10230 10230 10230 0
171 20250219 155800 125532710 10230 10230 10230 10230 0
172 20250219 155700 125532710 10230 10230 10230 10230 0
173 20250219 155600 125532710 10230 10230 10230 10230 0
174 20250219 155500 125532710 10230 10230 10230 10230 0
175 20250219 155400 125532710 10230 10230 10230 10230 0
176 20250219 155300 125532710 10230 10230 10230 10230 0
177 20250219 155200 125532710 10230 10230 10230 10230 0
178 20250219 155100 125532710 10230 10230 10230 10230 0
179 20250219 155000 125532710 10230 10230 10230 10230 0
180 20250219 154900 125532710 10230 10230 10230 10230 0
181 20250219 154800 125532710 10230 10230 10230 10230 0
182 20250219 154700 125532710 10230 10230 10230 10230 121
183 20250219 154600 125532710 10230 10230 10230 10230 0
184 20250219 154500 125532710 10230 10230 10230 10230 0
185 20250219 154400 125532710 10230 10230 10230 10230 0
186 20250219 154300 125532710 10230 10230 10230 10230 0
187 20250219 154200 125532710 10230 10230 10230 10230 0
188 20250219 154100 125532710 10230 10230 10230 10230 0
189 20250219 154000 125532710 10230 10230 10230 10230 0
190 20250219 153900 125532710 10230 10230 10230 10230 0
191 20250219 153800 125532710 10230 10230 10230 10230 0
192 20250219 153700 125532710 10230 10230 10230 10230 0
193 20250219 153600 125532710 10230 10230 10230 10230 0
194 20250219 153500 125532710 10230 10230 10230 10230 0
195 20250219 153400 125532710 10230 10230 10230 10230 0
196 20250219 153300 125532710 10230 10230 10230 10230 0
197 20250219 153200 125532710 10230 10230 10230 10230 0
198 20250219 153100 125532710 10230 10230 10230 10230 0
199 20250219 153000 125532710 10230 10230 10230 10230 121
200 20250219 152900 124294880 10250 10250 10250 10250 0
201 20250219 152800 124294880 10250 10250 10250 10250 0
202 20250219 152700 124294880 10250 10250 10250 10250 0
203 20250219 152600 124294880 10250 10250 10250 10250 0
204 20250219 152500 124294880 10250 10250 10250 10250 0
205 20250219 152400 124294880 10250 10250 10250 10250 0
206 20250219 152300 124294880 10250 10250 10250 10250 0
207 20250219 152200 124294880 10250 10250 10250 10250 0
208 20250219 152100 124294880 10250 10250 10250 10250 0
209 20250219 152000 124294880 10250 10250 10250 10250 0
210 20250219 151900 124294880 10250 10250 10250 10250 0
211 20250219 151800 124294880 10250 10250 10250 10250 0
212 20250219 151700 124294880 10250 10250 10250 10250 0
213 20250219 151600 124294880 10250 10230 10250 10230 57
214 20250219 151500 123711750 10230 10230 10230 10230 20
215 20250219 151400 123507150 10250 10250 10250 10250 95
216 20250219 151300 122533400 10260 10260 10260 10260 0
217 20250219 151200 122533400 10260 10260 10260 10260 0
218 20250219 151100 122533400 10260 10260 10260 10260 0
219 20250219 151000 122533400 10260 10260 10260 10260 0
220 20250219 150900 122533400 10260 10260 10260 10260 0
221 20250219 150800 122533400 10260 10260 10260 10260 0
222 20250219 150700 122533400 10260 10260 10260 10260 0
223 20250219 150600 122533400 10260 10260 10260 10260 1
224 20250219 150500 122523140 10250 10250 10250 10250 60
225 20250219 150400 121908140 10260 10260 10260 10260 0
226 20250219 150300 121908140 10260 10260 10260 10260 0
227 20250219 150200 121908140 10260 10260 10260 10260 0
228 20250219 150100 121908140 10260 10260 10260 10260 0
229 20250219 150000 121908140 10260 10260 10260 10260 0
230 20250219 145900 121908140 10260 10260 10260 10260 0
231 20250219 145800 121908140 10260 10260 10260 10260 0
232 20250219 145700 121908140 10260 10260 10260 10260 1
233 20250219 145600 121897880 10250 10250 10250 10250 18
234 20250219 145500 121713380 10260 10260 10260 10260 0
235 20250219 145400 121713380 10260 10260 10260 10260 0
236 20250219 145300 121713380 10260 10260 10260 10260 0
237 20250219 145200 121713380 10260 10260 10260 10260 0
238 20250219 145100 121713380 10260 10260 10260 10260 0
239 20250219 145000 121713380 10260 10260 10260 10260 0
240 20250219 144900 121713380 10260 10260 10260 10260 0
241 20250219 144800 121713380 10260 10260 10260 10260 0
242 20250219 144700 121713380 10260 10260 10260 10260 1
243 20250219 144600 121703120 10260 10260 10260 10260 0
244 20250219 144500 121703120 10260 10260 10260 10260 0
245 20250219 144400 121703120 10260 10260 10260 10260 0
246 20250219 144300 121703120 10260 10260 10260 10260 0
247 20250219 144200 121703120 10260 10260 10260 10260 0
248 20250219 144100 121703120 10260 10260 10260 10260 0
249 20250219 144000 121703120 10260 10260 10260 10260 0
250 20250219 143900 121703120 10260 10260 10260 10260 0
251 20250219 143800 121703120 10260 10260 10260 10260 0
252 20250219 143700 121703120 10260 10260 10260 10260 0
253 20250219 143600 121703120 10260 10260 10260 10260 0
254 20250219 143500 121703120 10260 10260 10260 10260 0
255 20250219 143400 121703120 10260 10260 10260 10260 0
256 20250219 143300 121703120 10260 10260 10260 10260 0
257 20250219 143200 121703120 10260 10260 10260 10260 0
258 20250219 143100 121703120 10260 10260 10260 10260 0
259 20250219 143000 121703120 10260 10260 10260 10260 0
260 20250219 142900 121703120 10260 10260 10260 10260 202
261 20250219 142800 119630600 10260 10260 10260 10260 50
262 20250219 142700 119117600 10260 10260 10260 10260 0
263 20250219 142600 119117600 10260 10260 10260 10260 0
264 20250219 142500 119117600 10260 10260 10260 10260 0
265 20250219 142400 119117600 10260 10260 10260 10260 0
266 20250219 142300 119117600 10260 10260 10260 10260 0
267 20250219 142200 119117600 10260 10260 10260 10260 0
268 20250219 142100 119117600 10260 10260 10260 10260 0
269 20250219 142000 119117600 10260 10260 10260 10260 0
270 20250219 141900 119117600 10260 10260 10260 10260 0
271 20250219 141800 119117600 10260 10260 10260 10260 1
272 20250219 141700 119107340 10250 10250 10250 10250 0
273 20250219 141600 119107340 10250 10250 10250 10250 0
274 20250219 141500 119107340 10250 10250 10250 10250 122
275 20250219 141400 117856840 10250 10250 10250 10250 0
276 20250219 141300 117856840 10250 10250 10250 10250 0
277 20250219 141200 117856840 10250 10250 10250 10250 0
278 20250219 141100 117856840 10250 10250 10250 10250 1
279 20250219 141000 117846590 10230 10230 10230 10230 10
280 20250219 140900 117744290 10250 10250 10250 10250 0
281 20250219 140800 117744290 10250 10250 10250 10250 0
282 20250219 140700 117744290 10250 10250 10250 10250 0
283 20250219 140600 117744290 10250 10250 10250 10250 0
284 20250219 140500 117744290 10250 10250 10250 10250 0
285 20250219 140400 117744290 10250 10250 10250 10250 0
286 20250219 140300 117744290 10250 10250 10250 10250 0
287 20250219 140200 117744290 10250 10250 10250 10250 0
288 20250219 140100 117744290 10250 10250 10250 10250 0
289 20250219 140000 117744290 10250 10250 10250 10250 0
290 20250219 135900 117744290 10250 10250 10250 10250 0
291 20250219 135800 117744290 10250 10250 10250 10250 0
292 20250219 135700 117744290 10250 10220 10250 10210 15
293 20250219 135600 117591080 10230 10230 10230 10230 10
294 20250219 135500 117488780 10260 10260 10260 10260 0
295 20250219 135400 117488780 10260 10260 10260 10260 0
296 20250219 135300 117488780 10260 10260 10260 10260 0
297 20250219 135200 117488780 10260 10260 10260 10260 0
298 20250219 135100 117488780 10260 10260 10260 10260 0
299 20250219 135000 117488780 10260 10260 10260 10260 0
300 20250219 134900 117488780 10260 10260 10260 10260 0
301 20250219 134800 117488780 10260 10260 10260 10260 9
302 20250219 134700 117396440 10260 10260 10260 10260 0
303 20250219 134600 117396440 10260 10260 10260 10260 0
304 20250219 134500 117396440 10260 10260 10260 10260 0
305 20250219 134400 117396440 10260 10260 10260 10260 1
306 20250219 134300 117386180 10220 10220 10220 10220 0
307 20250219 134200 117386180 10220 10220 10220 10220 0
308 20250219 134100 117386180 10220 10220 10220 10220 0
309 20250219 134000 117386180 10220 10220 10220 10220 256
310 20250219 133900 114769860 10220 10220 10220 10220 0
311 20250219 133800 114769860 10220 10220 10220 10220 0
312 20250219 133700 114769860 10220 10220 10220 10220 0
313 20250219 133600 114769860 10220 10220 10220 10220 1
314 20250219 133500 114759640 10190 10190 10190 10190 0
315 20250219 133400 114759640 10190 10200 10200 10190 22
316 20250219 133300 114535440 10200 10200 10200 10200 0
317 20250219 133200 114535440 10200 10200 10200 10200 0
318 20250219 133100 114535440 10200 10200 10200 10200 0
319 20250219 133000 114535440 10200 10200 10200 10200 0
320 20250219 132900 114535440 10200 10210 10210 10200 234
321 20250219 132800 112148620 10210 10210 10210 10210 0
322 20250219 132700 112148620 10210 10210 10210 10210 0
323 20250219 132600 112148620 10210 10210 10210 10210 0
324 20250219 132500 112148620 10210 10210 10210 10210 0
325 20250219 132400 112148620 10210 10200 10210 10200 1654
326 20250219 132300 95270810 10200 10200 10200 10200 98
327 20250219 132200 94271210 10190 10190 10190 10190 0
328 20250219 132100 94271210 10190 10190 10190 10190 0
329 20250219 132000 94271210 10190 10200 10200 10190 352
330 20250219 131900 90681310 10200 10200 10200 10200 7
331 20250219 131800 90609910 10210 10210 10210 10210 51
332 20250219 131700 90089200 10210 10210 10210 10210 0
333 20250219 131600 90089200 10210 10210 10210 10210 0
334 20250219 131500 90089200 10210 10210 10210 10210 0
335 20250219 131400 90089200 10210 10210 10210 10210 478
336 20250219 131300 85208820 10210 10200 10210 10200 51
337 20250219 131200 84688610 10210 10210 10210 10210 0
338 20250219 131100 84688610 10210 10210 10210 10210 0
339 20250219 131000 84688610 10210 10210 10210 10210 0
340 20250219 130900 84688610 10210 10210 10210 10210 0
341 20250219 130800 84688610 10210 10210 10210 10210 0
342 20250219 130700 84688610 10210 10210 10210 10210 1
343 20250219 130600 84678400 10200 10200 10200 10200 0
344 20250219 130500 84678400 10200 10200 10200 10200 1
345 20250219 130400 84668200 10210 10210 10210 10210 0
346 20250219 130300 84668200 10210 10210 10210 10210 0
347 20250219 130200 84668200 10210 10210 10210 10210 0
348 20250219 130100 84668200 10210 10210 10210 10210 0
349 20250219 130000 84668200 10210 10220 10220 10210 532
350 20250219 125900 79236160 10220 10220 10220 10220 0
351 20250219 125800 79236160 10220 10220 10220 10220 0
352 20250219 125700 79236160 10220 10220 10220 10220 75
353 20250219 125600 78469660 10220 10220 10220 10220 0
354 20250219 125500 78469660 10220 10220 10220 10220 0
355 20250219 125400 78469660 10220 10220 10220 10220 0
356 20250219 125300 78469660 10220 10220 10220 10220 0
357 20250219 125200 78469660 10220 10220 10220 10220 0
358 20250219 125100 78469660 10220 10220 10220 10220 0
359 20250219 125000 78469660 10220 10220 10220 10220 0
360 20250219 124900 78469660 10220 10220 10220 10220 0
361 20250219 124800 78469660 10220 10220 10220 10220 0
362 20250219 124700 78469660 10220 10220 10220 10220 0
363 20250219 124600 78469660 10220 10220 10220 10220 3
364 20250219 124500 78439000 10230 10230 10230 10230 0
365 20250219 124400 78439000 10230 10230 10230 10230 0
366 20250219 124300 78439000 10230 10230 10230 10230 0
367 20250219 124200 78439000 10230 10230 10230 10230 0
368 20250219 124100 78439000 10230 10230 10230 10230 0
369 20250219 124000 78439000 10230 10230 10230 10230 0
370 20250219 123900 78439000 10230 10230 10230 10230 0
371 20250219 123800 78439000 10230 10230 10230 10230 30
372 20250219 123700 78132100 10240 10240 10240 10240 0
373 20250219 123600 78132100 10240 10240 10240 10240 0
374 20250219 123500 78132100 10240 10250 10250 10240 10
375 20250219 123400 78029690 10270 10270 10270 10270 0
376 20250219 123300 78029690 10270 10270 10270 10270 0
377 20250219 123200 78029690 10270 10270 10270 10270 0
378 20250219 123100 78029690 10270 10270 10270 10270 0
379 20250219 123000 78029690 10270 10270 10270 10270 0
380 20250219 122900 78029690 10270 10270 10270 10270 0
381 20250219 122800 78029690 10270 10270 10270 10270 35
382 20250219 122700 77670240 10270 10270 10270 10270 59
383 20250219 122600 77064310 10250 10250 10250 10250 30
384 20250219 122500 76756810 10260 10260 10260 10260 54
385 20250219 122400 76202770 10250 10250 10250 10250 0
386 20250219 122300 76202770 10250 10250 10250 10250 0
387 20250219 122200 76202770 10250 10250 10250 10250 0
388 20250219 122100 76202770 10250 10250 10250 10250 0
389 20250219 122000 76202770 10250 10250 10250 10250 0
390 20250219 121900 76202770 10250 10250 10250 10250 0
391 20250219 121800 76202770 10250 10240 10250 10240 20
392 20250219 121700 75997780 10260 10260 10260 10260 0
393 20250219 121600 75997780 10260 10260 10260 10260 0
394 20250219 121500 75997780 10260 10260 10260 10260 0
395 20250219 121400 75997780 10260 10260 10260 10260 0
396 20250219 121300 75997780 10260 10260 10260 10260 0
397 20250219 121200 75997780 10260 10260 10260 10260 0
398 20250219 121100 75997780 10260 10260 10260 10260 0
399 20250219 121000 75997780 10260 10260 10260 10260 0
400 20250219 120900 75997780 10260 10260 10260 10260 0
401 20250219 120800 75997780 10260 10260 10260 10260 0
402 20250219 120700 75997780 10260 10260 10260 10260 0
403 20250219 120600 75997780 10260 10260 10260 10260 0
404 20250219 120500 75997780 10260 10260 10260 10260 1
405 20250219 120400 75987520 10260 10260 10260 10260 0
406 20250219 120300 75987520 10260 10260 10260 10260 0
407 20250219 120200 75987520 10260 10260 10260 10260 0
408 20250219 120100 75987520 10260 10260 10260 10260 1
409 20250219 120000 75977260 10250 10250 10250 10250 0
410 20250219 115900 75977260 10250 10250 10250 10250 0
411 20250219 115800 75977260 10250 10250 10250 10250 10
412 20250219 115700 75874760 10260 10260 10260 10260 0
413 20250219 115600 75874760 10260 10260 10260 10260 0
414 20250219 115500 75874760 10260 10260 10260 10260 0
415 20250219 115400 75874760 10260 10260 10260 10260 0
416 20250219 115300 75874760 10260 10260 10260 10260 1
417 20250219 115200 75864500 10240 10240 10240 10240 33
418 20250219 115100 75526580 10230 10230 10230 10230 0
419 20250219 115000 75526580 10230 10230 10230 10230 11
420 20250219 114900 75414050 10230 10230 10230 10230 0
421 20250219 114800 75414050 10230 10230 10230 10230 0
422 20250219 114700 75414050 10230 10230 10230 10230 0
423 20250219 114600 75414050 10230 10230 10230 10230 0
424 20250219 114500 75414050 10230 10210 10230 10210 217
425 20250219 114400 73198460 10200 10200 10200 10200 3
426 20250219 114300 73167860 10220 10220 10220 10220 0
427 20250219 114200 73167860 10220 10220 10220 10220 18
428 20250219 114100 72983900 10220 10220 10220 10220 0
429 20250219 114000 72983900 10220 10220 10220 10220 0
430 20250219 113900 72983900 10220 10220 10220 10210 345
431 20250219 113800 69461430 10200 10200 10200 10200 0
432 20250219 113700 69461430 10200 10220 10220 10200 1000
433 20250219 113600 59257480 10210 10210 10210 10210 0
434 20250219 113500 59257480 10210 10250 10250 10210 595
435 20250219 113400 53177640 10260 10260 10260 10260 0
436 20250219 113300 53177640 10260 10260 10260 10260 0
437 20250219 113200 53177640 10260 10260 10260 10260 0
438 20250219 113100 53177640 10260 10260 10260 10260 0
439 20250219 113000 53177640 10260 10260 10260 10260 0
440 20250219 112900 53177640 10260 10260 10260 10260 0
441 20250219 112800 53177640 10260 10260 10260 10260 0
442 20250219 112700 53177640 10260 10260 10260 10260 0
443 20250219 112600 53177640 10260 10260 10260 10260 0
444 20250219 112500 53177640 10260 10260 10260 10260 0
445 20250219 112400 53177640 10260 10260 10260 10260 0
446 20250219 112300 53177640 10260 10260 10260 10260 0
447 20250219 112200 53177640 10260 10260 10260 10260 0
448 20250219 112100 53177640 10260 10260 10260 10260 0
449 20250219 112000 53177640 10260 10260 10260 10260 1
450 20250219 111900 53167380 10250 10250 10250 10250 117
451 20250219 111800 51968130 10260 10260 10260 10260 0
452 20250219 111700 51968130 10260 10260 10260 10260 0
453 20250219 111600 51968130 10260 10260 10260 10260 0
454 20250219 111500 51968130 10260 10260 10260 10260 0
455 20250219 111400 51968130 10260 10260 10260 10260 1
456 20250219 111300 51957870 10240 10260 10260 10240 25
457 20250219 111200 51701490 10260 10260 10260 10260 0
458 20250219 111100 51701490 10260 10260 10260 10260 0
459 20250219 111000 51701490 10260 10260 10260 10260 0
460 20250219 110900 51701490 10260 10260 10260 10260 0
461 20250219 110800 51701490 10260 10260 10260 10260 0
462 20250219 110700 51701490 10260 10260 10260 10260 0
463 20250219 110600 51701490 10260 10260 10260 10260 0
464 20250219 110500 51701490 10260 10260 10260 10260 0
465 20250219 110400 51701490 10260 10260 10260 10260 0
466 20250219 110300 51701490 10260 10260 10260 10260 0
467 20250219 110200 51701490 10260 10260 10260 10260 0
468 20250219 110100 51701490 10260 10260 10260 10260 0
469 20250219 110000 51701490 10260 10260 10260 10260 0
470 20250219 105900 51701490 10260 10250 10260 10240 462
471 20250219 105800 46968450 10250 10250 10250 10250 0
472 20250219 105700 46968450 10250 10250 10250 10250 0
473 20250219 105600 46968450 10250 10250 10250 10250 0
474 20250219 105500 46968450 10250 10250 10250 10250 3
475 20250219 105400 46937700 10250 10250 10250 10250 0
476 20250219 105300 46937700 10250 10250 10250 10250 23
477 20250219 105200 46701950 10250 10250 10250 10250 0
478 20250219 105100 46701950 10250 10250 10250 10250 1
479 20250219 105000 46691700 10240 10240 10240 10240 0
480 20250219 104900 46691700 10240 10210 10260 10210 437
481 20250219 104800 42225800 10250 10240 10250 10240 500
482 20250219 104700 37103180 10200 10200 10200 10200 0
483 20250219 104600 37103180 10200 10200 10200 10200 717
484 20250219 104500 29789780 10240 10240 10240 10240 0
485 20250219 104400 29789780 10240 10240 10240 10240 0
486 20250219 104300 29789780 10240 10240 10240 10240 0
487 20250219 104200 29789780 10240 10210 10240 10190 207
488 20250219 104100 27680050 10220 10220 10220 10220 0
489 20250219 104000 27680050 10220 10220 10220 10220 0
490 20250219 103900 27680050 10220 10220 10220 10220 607
491 20250219 103800 21476510 10210 10210 10210 10210 4
492 20250219 103700 21435670 10210 10210 10210 10210 33
493 20250219 103600 21098740 10210 10210 10210 10210 0
494 20250219 103500 21098740 10210 10230 10230 10210 42
495 20250219 103400 20669900 10220 10220 10220 10220 0
496 20250219 103300 20669900 10220 10220 10220 10220 0
497 20250219 103200 20669900 10220 10220 10220 10220 0
498 20250219 103100 20669900 10220 10220 10220 10220 0
499 20250219 103000 20669900 10220 10220 10220 10220 0
500 20250219 102900 20669900 10220 10220 10220 10220 0
501 20250219 102800 20669900 10220 10220 10220 10220 29
502 20250219 102700 20373520 10220 10220 10220 10220 3
503 20250219 102600 20342860 10220 10220 10220 10220 0
504 20250219 102500 20342860 10220 10220 10220 10220 1
505 20250219 102400 20332640 10220 10220 10220 10220 0
506 20250219 102300 20332640 10220 10220 10220 10220 38
507 20250219 102200 19944280 10230 10230 10230 10230 0
508 20250219 102100 19944280 10230 10230 10230 10230 203
509 20250219 102000 17867590 10250 10250 10250 10250 0
510 20250219 101900 17867590 10250 10250 10250 10250 0
511 20250219 101800 17867590 10250 10250 10250 10250 0
512 20250219 101700 17867590 10250 10250 10250 10250 0
513 20250219 101600 17867590 10250 10250 10250 10250 0
514 20250219 101500 17867590 10250 10250 10250 10250 0
515 20250219 101400 17867590 10250 10250 10250 10250 0
516 20250219 101300 17867590 10250 10250 10250 10250 0
517 20250219 101200 17867590 10250 10250 10250 10250 178
518 20250219 101100 16043090 10260 10260 10260 10260 10
519 20250219 101000 15940490 10260 10260 10260 10260 0
520 20250219 100900 15940490 10260 10260 10260 10260 0
521 20250219 100800 15940490 10260 10260 10260 10260 12
522 20250219 100700 15817370 10270 10270 10270 10270 0
523 20250219 100600 15817370 10270 10270 10270 10270 0
524 20250219 100500 15817370 10270 10270 10270 10270 0
525 20250219 100400 15817370 10270 10270 10270 10270 0
526 20250219 100300 15817370 10270 10270 10270 10270 0
527 20250219 100200 15817370 10270 10260 10270 10260 71
528 20250219 100100 15088900 10250 10260 10260 10250 25
529 20250219 100000 14832640 10270 10270 10270 10270 0
530 20250219 095900 14832640 10270 10270 10270 10270 0
531 20250219 095800 14832640 10270 10270 10270 10270 0
532 20250219 095700 14832640 10270 10270 10270 10270 0
533 20250219 095600 14832640 10270 10270 10270 10270 0
534 20250219 095500 14832640 10270 10270 10270 10270 0
535 20250219 095400 14832640 10270 10270 10270 10270 0
536 20250219 095300 14832640 10270 10270 10270 10270 0
537 20250219 095200 14832640 10270 10270 10270 10270 0
538 20250219 095100 14832640 10270 10270 10270 10270 0
539 20250219 095000 14832640 10270 10270 10270 10270 0
540 20250219 094900 14832640 10270 10270 10270 10270 0
541 20250219 094800 14832640 10270 10270 10270 10270 0
542 20250219 094700 14832640 10270 10270 10270 10270 0
543 20250219 094600 14832640 10270 10270 10270 10270 0
544 20250219 094500 14832640 10270 10270 10270 10270 0
545 20250219 094400 14832640 10270 10270 10270 10270 0
546 20250219 094300 14832640 10270 10270 10270 10270 0
547 20250219 094200 14832640 10270 10270 10270 10270 0
548 20250219 094100 14832640 10270 10270 10270 10270 0
549 20250219 094000 14832640 10270 10270 10270 10270 0
550 20250219 093900 14832640 10270 10270 10270 10270 2
551 20250219 093800 14812100 10300 10300 10300 10300 0
552 20250219 093700 14812100 10300 10300 10300 10300 0
553 20250219 093600 14812100 10300 10300 10300 10300 0
554 20250219 093500 14812100 10300 10300 10300 10300 0
555 20250219 093400 14812100 10300 10300 10300 10300 0
556 20250219 093300 14812100 10300 10300 10300 10300 2
557 20250219 093200 14791500 10250 10250 10250 10250 124
558 20250219 093100 13520500 10250 10250 10250 10250 0
559 20250219 093000 13520500 10250 10250 10250 10250 0
560 20250219 092900 13520500 10250 10250 10250 10250 215
561 20250219 092800 11316750 10250 10250 10250 10250 2
562 20250219 092700 11296250 10250 10250 10250 10250 10
563 20250219 092600 11193750 10250 10250 10250 10250 0
564 20250219 092500 11193750 10250 10250 10250 10250 0
565 20250219 092400 11193750 10250 10250 10250 10250 389
566 20250219 092300 7206500 10260 10260 10260 10260 0
567 20250219 092200 7206500 10260 10260 10260 10260 200
568 20250219 092100 5154500 10250 10250 10250 10250 0
569 20250219 092000 5154500 10250 10250 10270 10250 246
570 20250219 091900 2629100 10250 10250 10250 10250 57
571 20250219 091800 2044850 10250 10250 10250 10250 0
572 20250219 091700 2044850 10250 10250 10250 10250 0
573 20250219 091600 2044850 10250 10250 10250 10250 0
574 20250219 091500 2044850 10250 10250 10250 10250 0
575 20250219 091400 2044850 10250 10250 10250 10250 6
576 20250219 091300 1983350 10240 10240 10240 10240 0
577 20250219 091200 1983350 10240 10240 10240 10240 0
578 20250219 091100 1983350 10240 10250 10250 10240 42
579 20250219 091000 1552860 10250 10250 10250 10250 0
580 20250219 090900 1552860 10250 10250 10250 10250 0
581 20250219 090800 1552860 10250 10250 10250 10250 0
582 20250219 090700 1552860 10250 10250 10250 10250 0
583 20250219 090600 1552860 10250 10260 10260 10250 18
584 20250219 090500 1368220 10260 10260 10260 10260 89
585 20250219 090400 455080 10250 10250 10250 10250 0
586 20250219 090300 455080 10250 10250 10250 10250 10
587 20250219 090200 352580 10370 10370 10370 10370 0
588 20250219 090100 352580 10370 10370 10370 10370 0
589 20250219 090000 352580 10370 10370 10370 10370 34

1
005800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9000000,0,92070000000,0.00
20250214,0,9000000,0,92070000000,0.00
20250213,0,9000000,0,93510000000,0.00
20250212,0,9000000,0,93510000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9000000 0 92070000000 0.00
3 20250214 0 9000000 0 92070000000 0.00
4 20250213 0 9000000 0 93510000000 0.00
5 20250212 0 9000000 0 93510000000 0.00