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
006040/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,1054748550,34450,34450,34450,34450,1194
20250219,184600,1054748550,34450,34450,34450,34450,0
20250219,184500,1054748550,34450,34450,34450,34450,0
20250219,184400,1054748550,34450,34450,34450,34450,0
20250219,184300,1054748550,34450,34450,34450,34450,0
20250219,184200,1054748550,34450,34450,34450,34450,0
20250219,184100,1054748550,34450,34450,34450,34450,0
20250219,184000,1054748550,34450,34450,34450,34450,0
20250219,183900,1054748550,34450,34450,34450,34450,0
20250219,183800,1054748550,34450,34450,34450,34450,0
20250219,183700,1054748550,34450,34450,34450,34450,0
20250219,183600,1054748550,34450,34450,34450,34450,0
20250219,183500,1054748550,34450,34450,34450,34450,0
20250219,183400,1054748550,34450,34450,34450,34450,0
20250219,183300,1054748550,34450,34450,34450,34450,0
20250219,183200,1054748550,34450,34450,34450,34450,0
20250219,183100,1054748550,34450,34450,34450,34450,0
20250219,183000,1054748550,34450,34450,34450,34450,0
20250219,182900,1054748550,34450,34450,34450,34450,0
20250219,182800,1054748550,34450,34450,34450,34450,0
20250219,182700,1054748550,34450,34450,34450,34450,0
20250219,182600,1054748550,34450,34450,34450,34450,0
20250219,182500,1054748550,34450,34450,34450,34450,0
20250219,182400,1054748550,34450,34450,34450,34450,0
20250219,182300,1054748550,34450,34450,34450,34450,0
20250219,182200,1054748550,34450,34450,34450,34450,0
20250219,182100,1054748550,34450,34450,34450,34450,0
20250219,182000,1054748550,34450,34450,34450,34450,0
20250219,181900,1054748550,34450,34450,34450,34450,0
20250219,181800,1054748550,34450,34450,34450,34450,0
20250219,181700,1054748550,34450,34450,34450,34450,1194
20250219,181600,1054748550,34450,34450,34450,34450,0
20250219,181500,1054748550,34450,34450,34450,34450,0
20250219,181400,1054748550,34450,34450,34450,34450,0
20250219,181300,1054748550,34450,34450,34450,34450,0
20250219,181200,1054748550,34450,34450,34450,34450,0
20250219,181100,1054748550,34450,34450,34450,34450,0
20250219,181000,1054748550,34450,34450,34450,34450,0
20250219,180900,1054748550,34450,34450,34450,34450,0
20250219,180800,1054748550,34450,34450,34450,34450,0
20250219,180700,1054748550,34450,34450,34450,34450,0
20250219,180600,1054748550,34450,34450,34450,34450,0
20250219,180500,1054748550,34450,34450,34450,34450,0
20250219,180400,1054748550,34450,34450,34450,34450,0
20250219,180300,1054748550,34450,34450,34450,34450,0
20250219,180200,1054748550,34450,34450,34450,34450,0
20250219,180100,1054748550,34450,34450,34450,34450,0
20250219,180000,1054748550,34450,34450,34450,34450,0
20250219,175900,1054748550,34450,34450,34450,34450,0
20250219,175800,1054748550,34450,34450,34450,34450,0
20250219,175700,1054748550,34450,34450,34450,34450,0
20250219,175600,1054748550,34450,34450,34450,34450,0
20250219,175500,1054748550,34450,34450,34450,34450,0
20250219,175400,1054748550,34450,34450,34450,34450,0
20250219,175300,1054748550,34450,34450,34450,34450,0
20250219,175200,1054748550,34450,34450,34450,34450,0
20250219,175100,1054748550,34450,34450,34450,34450,0
20250219,175000,1054748550,34450,34450,34450,34450,0
20250219,174900,1054748550,34450,34450,34450,34450,0
20250219,174800,1054748550,34450,34450,34450,34450,0
20250219,174700,1054748550,34450,34450,34450,34450,1194
20250219,174600,1054748550,34450,34450,34450,34450,0
20250219,174500,1054748550,34450,34450,34450,34450,0
20250219,174400,1054748550,34450,34450,34450,34450,0
20250219,174300,1054748550,34450,34450,34450,34450,0
20250219,174200,1054748550,34450,34450,34450,34450,0
20250219,174100,1054748550,34450,34450,34450,34450,0
20250219,174000,1054748550,34450,34450,34450,34450,0
20250219,173900,1054748550,34450,34450,34450,34450,0
20250219,173800,1054748550,34450,34450,34450,34450,0
20250219,173700,1054748550,34450,34450,34450,34450,0
20250219,173600,1054748550,34450,34450,34450,34450,0
20250219,173500,1054748550,34450,34450,34450,34450,0
20250219,173400,1054748550,34450,34450,34450,34450,0
20250219,173300,1054748550,34450,34450,34450,34450,0
20250219,173200,1054748550,34450,34450,34450,34450,0
20250219,173100,1054748550,34450,34450,34450,34450,0
20250219,173000,1054748550,34450,34450,34450,34450,0
20250219,172900,1054748550,34450,34450,34450,34450,0
20250219,172800,1054748550,34450,34450,34450,34450,0
20250219,172700,1054748550,34450,34450,34450,34450,0
20250219,172600,1054748550,34450,34450,34450,34450,0
20250219,172500,1054748550,34450,34450,34450,34450,0
20250219,172400,1054748550,34450,34450,34450,34450,0
20250219,172300,1054748550,34450,34450,34450,34450,0
20250219,172200,1054748550,34450,34450,34450,34450,0
20250219,172100,1054748550,34450,34450,34450,34450,0
20250219,172000,1054748550,34450,34450,34450,34450,0
20250219,171900,1054748550,34450,34450,34450,34450,0
20250219,171800,1054748550,34450,34450,34450,34450,0
20250219,171700,1054748550,34450,34450,34450,34450,1194
20250219,171600,1054748550,34450,34450,34450,34450,0
20250219,171500,1054748550,34450,34450,34450,34450,0
20250219,171400,1054748550,34450,34450,34450,34450,0
20250219,171300,1054748550,34450,34450,34450,34450,0
20250219,171200,1054748550,34450,34450,34450,34450,0
20250219,171100,1054748550,34450,34450,34450,34450,0
20250219,171000,1054748550,34450,34450,34450,34450,0
20250219,170900,1054748550,34450,34450,34450,34450,0
20250219,170800,1054748550,34450,34450,34450,34450,0
20250219,170700,1054748550,34450,34450,34450,34450,0
20250219,170600,1054748550,34450,34450,34450,34450,0
20250219,170500,1054748550,34450,34450,34450,34450,0
20250219,170400,1054748550,34450,34450,34450,34450,0
20250219,170300,1054748550,34450,34450,34450,34450,0
20250219,170200,1054748550,34450,34450,34450,34450,0
20250219,170100,1054748550,34450,34450,34450,34450,0
20250219,170000,1054748550,34450,34450,34450,34450,0
20250219,165900,1054748550,34450,34450,34450,34450,0
20250219,165800,1054748550,34450,34450,34450,34450,0
20250219,165700,1054748550,34450,34450,34450,34450,0
20250219,165600,1054748550,34450,34450,34450,34450,0
20250219,165500,1054748550,34450,34450,34450,34450,0
20250219,165400,1054748550,34450,34450,34450,34450,0
20250219,165300,1054748550,34450,34450,34450,34450,0
20250219,165200,1054748550,34450,34450,34450,34450,0
20250219,165100,1054748550,34450,34450,34450,34450,0
20250219,165000,1054748550,34450,34450,34450,34450,0
20250219,164900,1054748550,34450,34450,34450,34450,0
20250219,164800,1054748550,34450,34450,34450,34450,0
20250219,164700,1054748550,34450,34450,34450,34450,1194
20250219,164600,1054748550,34450,34450,34450,34450,0
20250219,164500,1054748550,34450,34450,34450,34450,0
20250219,164400,1054748550,34450,34450,34450,34450,0
20250219,164300,1054748550,34450,34450,34450,34450,0
20250219,164200,1054748550,34450,34450,34450,34450,0
20250219,164100,1054748550,34450,34450,34450,34450,0
20250219,164000,1054748550,34450,34450,34450,34450,0
20250219,163900,1054748550,34450,34450,34450,34450,0
20250219,163800,1054748550,34450,34450,34450,34450,0
20250219,163700,1054748550,34450,34450,34450,34450,0
20250219,163600,1054748550,34450,34450,34450,34450,0
20250219,163500,1054748550,34450,34450,34450,34450,0
20250219,163400,1054748550,34450,34450,34450,34450,0
20250219,163300,1054748550,34450,34450,34450,34450,0
20250219,163200,1054748550,34450,34450,34450,34450,0
20250219,163100,1054748550,34450,34450,34450,34450,0
20250219,163000,1054748550,34450,34450,34450,34450,0
20250219,162900,1054748550,34450,34450,34450,34450,0
20250219,162800,1054748550,34450,34450,34450,34450,0
20250219,162700,1054748550,34450,34450,34450,34450,0
20250219,162600,1054748550,34450,34450,34450,34450,0
20250219,162500,1054748550,34450,34450,34450,34450,0
20250219,162400,1054748550,34450,34450,34450,34450,0
20250219,162300,1054748550,34450,34450,34450,34450,0
20250219,162200,1054748550,34450,34450,34450,34450,0
20250219,162100,1054748550,34450,34450,34450,34450,0
20250219,162000,1054748550,34450,34450,34450,34450,0
20250219,161900,1054748550,34450,34450,34450,34450,0
20250219,161800,1054748550,34450,34450,34450,34450,0
20250219,161700,1054748550,34450,34450,34450,34450,1194
20250219,161600,1054748550,34450,34450,34450,34450,0
20250219,161500,1054748550,34450,34450,34450,34450,0
20250219,161400,1054748550,34450,34450,34450,34450,0
20250219,161300,1054748550,34450,34450,34450,34450,0
20250219,161200,1054748550,34450,34450,34450,34450,0
20250219,161100,1054748550,34450,34450,34450,34450,0
20250219,161000,1054748550,34450,34450,34450,34450,0
20250219,160900,1054748550,34450,34450,34450,34450,0
20250219,160800,1054748550,34450,34450,34450,34450,0
20250219,160700,1054748550,34450,34450,34450,34450,0
20250219,160600,1054748550,34450,34450,34450,34450,0
20250219,160500,1054748550,34450,34450,34450,34450,0
20250219,160400,1054748550,34450,34450,34450,34450,0
20250219,160300,1054748550,34450,34450,34450,34450,0
20250219,160200,1054748550,34450,34450,34450,34450,0
20250219,160100,1054748550,34450,34450,34450,34450,0
20250219,160000,1054748550,34450,34450,34450,34450,0
20250219,155900,1054748550,34450,34450,34450,34450,0
20250219,155800,1054748550,34450,34450,34450,34450,0
20250219,155700,1054748550,34450,34450,34450,34450,0
20250219,155600,1054748550,34450,34450,34450,34450,0
20250219,155500,1054748550,34450,34450,34450,34450,0
20250219,155400,1054748550,34450,34450,34450,34450,0
20250219,155300,1054748550,34450,34450,34450,34450,0
20250219,155200,1054748550,34450,34450,34450,34450,0
20250219,155100,1054748550,34450,34450,34450,34450,0
20250219,155000,1054748550,34450,34450,34450,34450,0
20250219,154900,1054748550,34450,34450,34450,34450,0
20250219,154800,1054748550,34450,34450,34450,34450,0
20250219,154700,1054748550,34450,34450,34450,34450,1194
20250219,154600,1054748550,34450,34450,34450,34450,0
20250219,154500,1054748550,34450,34450,34450,34450,0
20250219,154400,1054748550,34450,34450,34450,34450,0
20250219,154300,1054748550,34450,34450,34450,34450,0
20250219,154200,1054748550,34450,34450,34450,34450,0
20250219,154100,1054748550,34450,34450,34450,34450,0
20250219,154000,1054748550,34450,34450,34450,34450,0
20250219,153900,1054748550,34450,34450,34450,34450,0
20250219,153800,1054748550,34450,34450,34450,34450,0
20250219,153700,1054748550,34450,34450,34450,34450,0
20250219,153600,1054748550,34450,34450,34450,34450,0
20250219,153500,1054748550,34450,34450,34450,34450,0
20250219,153400,1054748550,34450,34450,34450,34450,0
20250219,153300,1054748550,34450,34450,34450,34450,0
20250219,153200,1054748550,34450,34450,34450,34450,0
20250219,153100,1054748550,34450,34450,34450,34450,0
20250219,153000,1054748550,34450,34450,34450,34450,1194
20250219,152900,1013615250,34400,34400,34400,34400,0
20250219,152800,1013615250,34400,34400,34400,34400,0
20250219,152700,1013615250,34400,34400,34400,34400,0
20250219,152600,1013615250,34400,34400,34400,34400,0
20250219,152500,1013615250,34400,34400,34400,34400,0
20250219,152400,1013615250,34400,34400,34400,34400,0
20250219,152300,1013615250,34400,34400,34400,34400,0
20250219,152200,1013615250,34400,34400,34400,34400,0
20250219,152100,1013615250,34400,34400,34400,34400,0
20250219,152000,1013615250,34400,34400,34400,34400,0
20250219,151900,1013615250,34400,34400,34400,34350,186
20250219,151800,1007216900,34400,34400,34450,34300,1094
20250219,151700,969583600,34450,34400,34450,34300,788
20250219,151600,942474100,34400,34400,34400,34300,177
20250219,151500,936387100,34350,34300,34400,34300,86
20250219,151400,933430350,34300,34400,34400,34300,476
20250219,151300,917101050,34300,34400,34400,34300,34
20250219,151200,915931750,34300,34350,34400,34300,217
20250219,151100,908477250,34350,34400,34400,34350,49
20250219,151000,906791800,34350,34300,34400,34300,218
20250219,150900,899303350,34350,34350,34350,34300,29
20250219,150800,898307350,34350,34300,34350,34300,130
20250219,150700,893843000,34350,34300,34350,34300,119
20250219,150600,889755850,34300,34300,34350,34300,36
20250219,150500,888520700,34300,34300,34350,34300,101
20250219,150400,885054700,34250,34300,34350,34250,603
20250219,150300,864370700,34300,34250,34350,34250,13
20250219,150200,863924600,34350,34250,34350,34250,10
20250219,150100,863581400,34350,34350,34350,34250,37
20250219,150000,862310750,34250,34350,34350,34250,499
20250219,145900,845193700,34350,34350,34350,34300,11
20250219,145800,844816000,34300,34350,34350,34300,10
20250219,145700,844472650,34300,34350,34350,34300,35
20250219,145600,843270800,34300,34300,34350,34300,33
20250219,145500,842137550,34300,34350,34350,34250,631
20250219,145400,820494100,34350,34350,34350,34250,66
20250219,145300,818227300,34300,34200,34300,34200,460
20250219,145200,802449600,34300,34200,34300,34200,10
20250219,145100,802106900,34300,34200,34300,34200,10
20250219,145000,801764200,34300,34250,34300,34150,70
20250219,144900,799366650,34150,34150,34250,34150,33
20250219,144800,798237000,34250,34250,34250,34200,169
20250219,144700,792456800,34300,34300,34300,34200,17
20250219,144600,791874000,34200,34200,34300,34200,57
20250219,144500,789921700,34300,34300,34300,34200,29
20250219,144400,788927300,34200,34300,34300,34200,34
20250219,144300,787761400,34250,34250,34250,34150,38
20250219,144200,786460200,34150,34150,34250,34150,13
20250219,144100,786015550,34200,34150,34200,34150,33
20250219,144000,784887100,34150,34200,34200,34150,10
20250219,143900,784545250,34150,34150,34200,34150,13
20250219,143800,784100950,34250,34200,34250,34150,25
20250219,143700,783244950,34200,34200,34200,34150,10
20250219,143600,782903100,34200,34200,34200,34150,303
20250219,143500,772540650,34250,34200,34300,34200,20
20250219,143400,771855600,34300,34200,34300,34200,17
20250219,143300,771273150,34300,34300,34300,34200,39
20250219,143200,769936100,34200,34150,34300,34150,31
20250219,143100,768874300,34150,34250,34250,34150,10
20250219,143000,768532100,34150,34250,34250,34150,10
20250219,142900,768189900,34150,34300,34300,34150,33
20250219,142800,767060000,34150,34200,34300,34150,189
20250219,142700,760594150,34300,34150,34300,34150,31
20250219,142600,759531650,34250,34250,34250,34150,87
20250219,142500,756552550,34150,34150,34250,34150,21
20250219,142400,755834250,34250,34150,34250,34150,21
20250219,142300,755115300,34250,34250,34250,34150,33
20250219,142200,753985700,34250,34200,34250,34150,40
20250219,142100,752616600,34150,34150,34250,34150,13
20250219,142000,752171950,34250,34150,34300,34150,18
20250219,141900,751555400,34250,34250,34250,34150,44
20250219,141800,750048700,34150,34250,34250,34150,38
20250219,141700,748748900,34150,34200,34200,34150,12
20250219,141600,748338750,34200,34200,34200,34200,12
20250219,141500,747928350,34100,34200,34200,34100,26
20250219,141400,747039450,34100,34100,34150,34100,13
20250219,141300,746595800,34150,34100,34150,34100,10
20250219,141200,746254450,34100,34200,34200,34100,24
20250219,141100,745433950,34150,34150,34200,34150,63
20250219,141000,743282150,34200,34150,34250,34150,11
20250219,140900,742905750,34300,34150,34300,34150,16
20250219,140800,742357700,34250,34200,34250,34200,260
20250219,140700,733464450,34200,34200,34300,34200,20
20250219,140600,732779400,34300,34200,34300,34200,10
20250219,140500,732436700,34300,34250,34300,34250,27
20250219,140400,731511600,34250,34300,34300,34200,31
20250219,140300,730448850,34200,34300,34300,34200,20
20250219,140200,729764000,34250,34250,34250,34250,8
20250219,140100,729490000,34250,34300,34300,34250,20
20250219,140000,728804250,34200,34300,34300,34200,32
20250219,135900,727707300,34300,34250,34300,34250,152
20250219,135800,722499750,34300,34300,34300,34300,24
20250219,135700,721676550,34250,34300,34300,34250,13
20250219,135600,721231000,34300,34250,34300,34250,14
20250219,135500,720751150,34300,34250,34300,34200,164
20250219,135400,715141250,34300,34300,34300,34300,22
20250219,135300,714386650,34250,34200,34250,34200,43
20250219,135200,712914250,34250,34200,34250,34200,15
20250219,135100,712400900,34250,34250,34250,34250,14
20250219,135000,711921400,34200,34250,34250,34200,35
20250219,134900,710723000,34200,34200,34200,34200,31
20250219,134800,709662800,34200,34150,34200,34150,14
20250219,134700,709184350,34200,34200,34200,34200,7
20250219,134600,708944950,34150,34200,34200,34150,14
20250219,134500,708466500,34200,34150,34200,34150,42
20250219,134400,707030450,34200,34150,34200,34150,14
20250219,134300,706552000,34200,34200,34200,34200,7
20250219,134200,706312600,34200,34150,34200,34150,13
20250219,134100,705868350,34150,34150,34150,34150,7
20250219,134000,705629300,34150,34150,34150,34150,198
20250219,133900,698867600,34150,34150,34150,34150,0
20250219,133800,698867600,34150,34200,34200,34150,22
20250219,133700,698115550,34200,34150,34200,34150,23
20250219,133600,697329300,34150,34150,34150,34150,0
20250219,133500,697329300,34150,34150,34150,34150,7
20250219,133400,697090250,34150,34150,34150,34150,7
20250219,133300,696851200,34150,34150,34150,34150,7
20250219,133200,696612150,34150,34150,34150,34150,0
20250219,133100,696612150,34150,34200,34200,34150,23
20250219,133000,695825900,34200,34250,34250,34200,22
20250219,132900,695072750,34200,34200,34200,34200,7
20250219,132800,694833350,34250,34250,34250,34250,2
20250219,132700,694764850,34150,34150,34150,34150,14
20250219,132600,694286750,34150,34150,34150,34150,7
20250219,132500,694047700,34150,34150,34150,34150,57
20250219,132400,692101150,34200,34200,34200,34200,0
20250219,132300,692101150,34200,34200,34200,34200,0
20250219,132200,692101150,34200,34200,34200,34200,7
20250219,132100,691861750,34200,34200,34200,34200,7
20250219,132000,691622350,34150,34150,34150,34150,0
20250219,131900,691622350,34150,34150,34150,34150,15
20250219,131800,691110100,34200,34150,34200,34100,75
20250219,131700,688549500,34200,34200,34200,34200,0
20250219,131600,688549500,34200,34150,34200,34150,205
20250219,131500,681548100,34200,34200,34200,34200,7
20250219,131400,681308700,34200,34200,34200,34200,7
20250219,131300,681069300,34250,34150,34250,34150,110
20250219,131200,677311000,34250,34250,34250,34250,7
20250219,131100,677071250,34250,34250,34250,34250,9
20250219,131000,676763000,34250,34250,34250,34250,7
20250219,130900,676523250,34250,34250,34250,34250,7
20250219,130800,676283500,34100,34200,34200,34100,8
20250219,130700,676010000,34300,34300,34300,34300,0
20250219,130600,676010000,34300,34250,34300,34250,20
20250219,130500,675324250,34250,34200,34250,34200,9
20250219,130400,675016350,34200,34200,34200,34200,7
20250219,130300,674776950,34250,34250,34250,34250,0
20250219,130200,674776950,34250,34200,34250,34200,18
20250219,130100,674160850,34250,34250,34250,34250,2
20250219,130000,674092350,34150,34150,34200,34150,10
20250219,125900,673750750,34100,34100,34100,34100,7
20250219,125800,673512050,34100,34100,34100,34100,0
20250219,125700,673512050,34100,34150,34150,34100,8
20250219,125600,673239200,34100,34100,34100,34100,7
20250219,125500,673000500,34100,34050,34100,34050,22
20250219,125400,672251000,34100,34100,34100,34100,0
20250219,125300,672251000,34100,34100,34100,34100,0
20250219,125200,672251000,34100,34100,34100,34100,138
20250219,125100,667545200,34100,34100,34100,34100,0
20250219,125000,667545200,34100,34100,34100,34100,7
20250219,124900,667306500,34150,34150,34150,34150,108
20250219,124800,663618300,34200,34200,34200,34200,0
20250219,124700,663618300,34200,34200,34200,34200,15
20250219,124600,663105300,34200,34200,34200,34200,0
20250219,124500,663105300,34200,34250,34250,34200,404
20250219,124400,649273450,34350,34350,34350,34350,7
20250219,124300,649033000,34350,34350,34350,34350,0
20250219,124200,649033000,34350,34350,34350,34350,7
20250219,124100,648792550,34350,34400,34400,34350,24
20250219,124000,647967300,34350,34350,34350,34350,1
20250219,123900,647932950,34350,34400,34400,34350,23
20250219,123800,647142100,34350,34350,34350,34350,7
20250219,123700,646901650,34350,34350,34350,34350,7
20250219,123600,646661200,34250,34250,34250,34250,9
20250219,123500,646352950,34350,34350,34350,34350,7
20250219,123400,646112500,34350,34300,34350,34300,81
20250219,123300,643330500,34350,34300,34350,34300,39
20250219,123200,641991200,34350,34350,34350,34350,20
20250219,123100,641304200,34350,34400,34400,34350,13
20250219,123000,640857400,34350,34350,34350,34350,7
20250219,122900,640616950,34400,34350,34400,34350,28
20250219,122800,639654100,34400,34400,34400,34400,18
20250219,122700,639034900,34350,34350,34350,34350,7
20250219,122600,638794450,34350,34400,34400,34350,25
20250219,122500,637934800,34350,34350,34350,34350,0
20250219,122400,637934800,34350,34350,34350,34350,7
20250219,122300,637694350,34350,34350,34350,34350,7
20250219,122200,637453900,34350,34350,34350,34350,17
20250219,122100,636869950,34400,34400,34400,34400,17
20250219,122000,636285150,34350,34400,34400,34350,22
20250219,121900,635528700,34350,34350,34350,34350,7
20250219,121800,635288250,34350,34300,34350,34300,21
20250219,121700,634567300,34300,34300,34300,34300,0
20250219,121600,634567300,34300,34250,34300,34250,36
20250219,121500,633333950,34300,34300,34300,34300,7
20250219,121400,633093850,34350,34350,34350,34350,14
20250219,121300,632612950,34400,34350,34400,34350,22
20250219,121200,631856500,34400,34400,34400,34400,0
20250219,121100,631856500,34400,34250,34400,34250,29
20250219,121000,630860650,34250,34250,34250,34250,15
20250219,120900,630346900,34250,34250,34250,34250,10
20250219,120800,630004400,34250,34350,34350,34250,9
20250219,120700,629695350,34350,34300,34350,34200,246
20250219,120600,621273700,34300,34300,34300,34300,0
20250219,120500,621273700,34300,34300,34300,34300,7
20250219,120400,621033600,34350,34350,34350,34350,7
20250219,120300,620793150,34300,34300,34300,34300,7
20250219,120200,620553050,34350,34350,34350,34350,0
20250219,120100,620553050,34350,34300,34350,34300,37
20250219,120000,619282950,34300,34300,34300,34300,0
20250219,115900,619282950,34300,34250,34300,34250,14
20250219,115800,618803100,34250,34250,34250,34250,0
20250219,115700,618803100,34250,34250,34250,34250,7
20250219,115600,618563350,34250,34250,34250,34250,0
20250219,115500,618563350,34250,34250,34250,34250,0
20250219,115400,618563350,34250,34150,34250,34150,13
20250219,115300,618118700,34250,34250,34250,34250,7
20250219,115200,617878950,34250,34250,34250,34250,7
20250219,115100,617639200,34300,34300,34300,34300,0
20250219,115000,617639200,34300,34300,34300,34300,7
20250219,114900,617399100,34300,34250,34300,34250,20
20250219,114800,616713450,34250,34250,34250,34250,7
20250219,114700,616473700,34300,34300,34300,34300,0
20250219,114600,616473700,34300,34300,34300,34300,0
20250219,114500,616473700,34300,34250,34300,34250,8
20250219,114400,616199650,34250,34250,34250,34250,7
20250219,114300,615959900,34250,34250,34250,34250,0
20250219,114200,615959900,34250,34150,34250,34150,10
20250219,114100,615618150,34150,34150,34150,34150,13
20250219,114000,615174200,34150,34150,34150,34150,1
20250219,113900,615140050,34100,34100,34100,34100,7
20250219,113800,614901350,34150,34100,34150,34100,14
20250219,113700,614423600,34100,34100,34100,34100,7
20250219,113600,614184900,34100,34100,34100,34100,0
20250219,113500,614184900,34100,34100,34100,34100,7
20250219,113400,613946200,34150,34150,34150,34150,136
20250219,113300,609301800,34200,34200,34200,34200,21
20250219,113200,608583600,34300,34300,34300,34300,0
20250219,113100,608583600,34300,34300,34300,34300,15
20250219,113000,608069100,34250,34250,34250,34250,7
20250219,112900,607829350,34300,34300,34300,34300,0
20250219,112800,607829350,34300,34300,34300,34300,27
20250219,112700,606903250,34250,34300,34300,34250,27
20250219,112600,605977500,34150,34150,34150,34150,0
20250219,112500,605977500,34150,34150,34150,34150,0
20250219,112400,605977500,34150,34150,34150,34150,84
20250219,112300,603108900,34150,34150,34150,34150,14
20250219,112200,602630800,34150,34200,34200,34150,99
20250219,112100,599248750,34300,34300,34300,34300,0
20250219,112000,599248750,34300,34300,34300,34300,0
20250219,111900,599248750,34300,34300,34300,34300,0
20250219,111800,599248750,34300,34300,34300,34300,142
20250219,111700,594378150,34350,34350,34350,34350,0
20250219,111600,594378150,34350,34450,34450,34250,508
20250219,111500,576952100,34400,34400,34400,34400,7
20250219,111400,576711300,34400,34400,34400,34400,7
20250219,111300,576470500,34400,34350,34400,34350,29
20250219,111200,575473100,34300,34300,34300,34300,8
20250219,111100,575198700,34350,34300,34350,34300,16
20250219,111000,574649800,34300,34300,34300,34300,16
20250219,110900,574101000,34250,34300,34300,34250,23
20250219,110800,573312450,34300,34200,34300,34200,87
20250219,110700,570331750,34200,34200,34200,34200,7
20250219,110600,570092350,34200,34200,34200,34200,8
20250219,110500,569818750,34150,34100,34150,34100,9
20250219,110400,569511750,34100,34050,34100,34050,75
20250219,110300,566954650,33950,33950,33950,33950,0
20250219,110200,566954650,33950,34150,34150,33950,519
20250219,110100,549293600,34150,34150,34150,34150,7
20250219,110000,549054550,34200,34150,34200,34150,207
20250219,105900,541975500,34200,34250,34250,34150,402
20250219,105800,528228950,34300,34350,34350,34300,121
20250219,105700,524077700,34350,34500,34500,34350,203
20250219,105600,517096450,34450,34450,34450,34450,7
20250219,105500,516855300,34450,34350,34450,34350,8
20250219,105400,516579800,34500,34500,34500,34500,27
20250219,105300,515648300,34500,34450,34500,34450,61
20250219,105200,513544150,34500,34500,34500,34450,127
20250219,105100,509163000,34500,34350,34500,34350,135
20250219,105000,504506750,34350,34500,34500,34300,566
20250219,104900,485059750,34400,34500,34550,34400,104
20250219,104800,481470300,34500,34450,34500,34400,241
20250219,104700,473166350,34400,34400,34400,34400,66
20250219,104600,470895950,34400,34400,34400,34400,7
20250219,104500,470655150,34400,34400,34400,34400,7
20250219,104400,470414350,34450,34350,34450,34350,59
20250219,104300,468382550,34400,34400,34400,34400,6
20250219,104200,468176150,34400,34350,34400,34350,19
20250219,104100,467522900,34350,34350,34350,34350,57
20250219,104000,465564950,34400,34350,34400,34350,20
20250219,103900,464877000,34350,34400,34400,34350,88
20250219,103800,461850150,34350,34350,34350,34350,9
20250219,103700,461541000,34350,34350,34350,34350,8
20250219,103600,461266200,34400,34350,34400,34350,50
20250219,103500,459546600,34350,34350,34350,34350,9
20250219,103400,459237450,34300,34300,34300,34300,8
20250219,103300,458963050,34400,34400,34400,34400,0
20250219,103200,458963050,34400,34300,34400,34300,47
20250219,103100,457347300,34250,34250,34250,34250,8
20250219,103000,457073300,34250,34250,34250,34250,8
20250219,102900,456799300,34250,34250,34250,34200,908
20250219,102800,425704000,34400,34400,34400,34400,25
20250219,102700,424844000,34350,34300,34350,34300,30
20250219,102600,423814300,34350,34350,34350,34350,0
20250219,102500,423814300,34350,34300,34350,34300,37
20250219,102400,422543750,34350,34350,34350,34350,103
20250219,102300,419005700,34350,34350,34350,34350,131
20250219,102200,414505850,34350,34350,34350,34350,0
20250219,102100,414505850,34350,34250,34350,34250,236
20250219,102000,406415850,34350,34250,34350,34250,1008
20250219,101900,371891050,34350,34300,34350,34250,124
20250219,101800,367634800,34300,34250,34300,34250,45
20250219,101700,366091700,34300,34300,34300,34300,20
20250219,101600,365405700,34250,34250,34300,34250,157
20250219,101500,360027450,34200,34200,34200,34200,8
20250219,101400,359753850,34200,34200,34200,34200,8
20250219,101300,359480250,34250,34200,34250,34200,93
20250219,101200,356295400,34050,34050,34050,34050,5
20250219,101100,356125150,34300,34050,34300,34050,1029
20250219,101000,320934650,34050,34050,34050,34050,98
20250219,100900,317597750,34000,34050,34050,34000,366
20250219,100800,305135850,34050,34200,34200,34050,530
20250219,100700,287084850,34050,34050,34050,34050,1
20250219,100600,287050800,34250,34250,34250,34250,0
20250219,100500,287050800,34250,34250,34250,34250,0
20250219,100400,287050800,34250,34250,34250,34250,1
20250219,100300,287016550,34100,34100,34100,34100,0
20250219,100200,287016550,34100,34100,34100,34050,814
20250219,100100,259263100,34050,34050,34050,34050,0
20250219,100000,259263100,34050,34250,34250,34050,1701
20250219,095900,201343850,34250,34250,34250,34250,0
20250219,095800,201343850,34250,34250,34250,34250,176
20250219,095700,195315850,34250,34250,34250,34250,500
20250219,095600,178190850,34250,34100,34250,34100,808
20250219,095500,150523050,34150,34150,34150,34150,0
20250219,095400,150523050,34150,34150,34150,34150,0
20250219,095300,150523050,34150,34150,34150,34150,0
20250219,095200,150523050,34150,34150,34150,34150,1
20250219,095100,150488900,34200,34200,34200,34200,0
20250219,095000,150488900,34200,34200,34250,34200,1665
20250219,094900,93537700,34200,34200,34200,34200,200
20250219,094800,86697700,34150,34150,34150,34150,1
20250219,094700,86663550,34200,34200,34200,34200,48
20250219,094600,85021950,34200,34200,34200,34200,400
20250219,094500,71341950,34100,34100,34100,34100,11
20250219,094400,70966850,34200,34100,34200,34100,592
20250219,094300,50779000,34100,34100,34100,34100,0
20250219,094200,50779000,34100,34100,34100,34100,0
20250219,094100,50779000,34100,34100,34100,34050,237
20250219,094000,42697350,34000,34000,34000,34000,0
20250219,093900,42697350,34000,34000,34000,34000,0
20250219,093800,42697350,34000,34000,34000,34000,16
20250219,093700,42153350,34050,34000,34050,34000,863
20250219,093600,12775100,34000,34000,34000,34000,0
20250219,093500,12775100,34000,34000,34000,34000,1
20250219,093400,12741100,34000,34000,34000,34000,10
20250219,093300,12401100,34000,34000,34000,34000,2
20250219,093200,12333100,33950,33950,33950,33950,8
20250219,093100,12061500,33950,33950,33950,33950,0
20250219,093000,12061500,33950,33950,33950,33950,0
20250219,092900,12061500,33950,33950,33950,33950,0
20250219,092800,12061500,33950,33950,33950,33950,10
20250219,092700,11722000,33950,33900,33950,33900,2
20250219,092600,11654150,33950,33950,33950,33950,0
20250219,092500,11654150,33950,33950,33950,33950,0
20250219,092400,11654150,33950,33950,33950,33950,0
20250219,092300,11654150,33950,33950,33950,33950,0
20250219,092200,11654150,33950,33950,33950,33950,5
20250219,092100,11484400,33950,33950,33950,33950,0
20250219,092000,11484400,33950,33950,33950,33900,137
20250219,091900,6836000,34000,34000,34000,34000,0
20250219,091800,6836000,34000,34000,34000,34000,0
20250219,091700,6836000,34000,34000,34000,34000,70
20250219,091600,4456000,34000,34000,34000,34000,0
20250219,091500,4456000,34000,34000,34000,34000,0
20250219,091400,4456000,34000,34000,34000,34000,0
20250219,091300,4456000,34000,34000,34000,34000,0
20250219,091200,4456000,34000,34000,34000,34000,0
20250219,091100,4456000,34000,34000,34000,34000,0
20250219,091000,4456000,34000,34000,34000,34000,100
20250219,090900,1056000,34050,34050,34050,34050,0
20250219,090800,1056000,34050,34050,34050,34050,7
20250219,090700,817650,34050,34050,34050,34050,15
20250219,090600,306900,34100,34100,34100,34100,0
20250219,090500,306900,34100,34100,34100,34100,0
20250219,090400,306900,34100,34100,34100,34100,0
20250219,090300,306900,34100,34100,34100,34100,1
20250219,090200,272800,34100,34100,34100,34100,0
20250219,090100,272800,34100,34100,34100,34100,0
20250219,090000,272800,34100,34100,34100,34100,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 1054748550 34450 34450 34450 34450 1194
3 20250219 184600 1054748550 34450 34450 34450 34450 0
4 20250219 184500 1054748550 34450 34450 34450 34450 0
5 20250219 184400 1054748550 34450 34450 34450 34450 0
6 20250219 184300 1054748550 34450 34450 34450 34450 0
7 20250219 184200 1054748550 34450 34450 34450 34450 0
8 20250219 184100 1054748550 34450 34450 34450 34450 0
9 20250219 184000 1054748550 34450 34450 34450 34450 0
10 20250219 183900 1054748550 34450 34450 34450 34450 0
11 20250219 183800 1054748550 34450 34450 34450 34450 0
12 20250219 183700 1054748550 34450 34450 34450 34450 0
13 20250219 183600 1054748550 34450 34450 34450 34450 0
14 20250219 183500 1054748550 34450 34450 34450 34450 0
15 20250219 183400 1054748550 34450 34450 34450 34450 0
16 20250219 183300 1054748550 34450 34450 34450 34450 0
17 20250219 183200 1054748550 34450 34450 34450 34450 0
18 20250219 183100 1054748550 34450 34450 34450 34450 0
19 20250219 183000 1054748550 34450 34450 34450 34450 0
20 20250219 182900 1054748550 34450 34450 34450 34450 0
21 20250219 182800 1054748550 34450 34450 34450 34450 0
22 20250219 182700 1054748550 34450 34450 34450 34450 0
23 20250219 182600 1054748550 34450 34450 34450 34450 0
24 20250219 182500 1054748550 34450 34450 34450 34450 0
25 20250219 182400 1054748550 34450 34450 34450 34450 0
26 20250219 182300 1054748550 34450 34450 34450 34450 0
27 20250219 182200 1054748550 34450 34450 34450 34450 0
28 20250219 182100 1054748550 34450 34450 34450 34450 0
29 20250219 182000 1054748550 34450 34450 34450 34450 0
30 20250219 181900 1054748550 34450 34450 34450 34450 0
31 20250219 181800 1054748550 34450 34450 34450 34450 0
32 20250219 181700 1054748550 34450 34450 34450 34450 1194
33 20250219 181600 1054748550 34450 34450 34450 34450 0
34 20250219 181500 1054748550 34450 34450 34450 34450 0
35 20250219 181400 1054748550 34450 34450 34450 34450 0
36 20250219 181300 1054748550 34450 34450 34450 34450 0
37 20250219 181200 1054748550 34450 34450 34450 34450 0
38 20250219 181100 1054748550 34450 34450 34450 34450 0
39 20250219 181000 1054748550 34450 34450 34450 34450 0
40 20250219 180900 1054748550 34450 34450 34450 34450 0
41 20250219 180800 1054748550 34450 34450 34450 34450 0
42 20250219 180700 1054748550 34450 34450 34450 34450 0
43 20250219 180600 1054748550 34450 34450 34450 34450 0
44 20250219 180500 1054748550 34450 34450 34450 34450 0
45 20250219 180400 1054748550 34450 34450 34450 34450 0
46 20250219 180300 1054748550 34450 34450 34450 34450 0
47 20250219 180200 1054748550 34450 34450 34450 34450 0
48 20250219 180100 1054748550 34450 34450 34450 34450 0
49 20250219 180000 1054748550 34450 34450 34450 34450 0
50 20250219 175900 1054748550 34450 34450 34450 34450 0
51 20250219 175800 1054748550 34450 34450 34450 34450 0
52 20250219 175700 1054748550 34450 34450 34450 34450 0
53 20250219 175600 1054748550 34450 34450 34450 34450 0
54 20250219 175500 1054748550 34450 34450 34450 34450 0
55 20250219 175400 1054748550 34450 34450 34450 34450 0
56 20250219 175300 1054748550 34450 34450 34450 34450 0
57 20250219 175200 1054748550 34450 34450 34450 34450 0
58 20250219 175100 1054748550 34450 34450 34450 34450 0
59 20250219 175000 1054748550 34450 34450 34450 34450 0
60 20250219 174900 1054748550 34450 34450 34450 34450 0
61 20250219 174800 1054748550 34450 34450 34450 34450 0
62 20250219 174700 1054748550 34450 34450 34450 34450 1194
63 20250219 174600 1054748550 34450 34450 34450 34450 0
64 20250219 174500 1054748550 34450 34450 34450 34450 0
65 20250219 174400 1054748550 34450 34450 34450 34450 0
66 20250219 174300 1054748550 34450 34450 34450 34450 0
67 20250219 174200 1054748550 34450 34450 34450 34450 0
68 20250219 174100 1054748550 34450 34450 34450 34450 0
69 20250219 174000 1054748550 34450 34450 34450 34450 0
70 20250219 173900 1054748550 34450 34450 34450 34450 0
71 20250219 173800 1054748550 34450 34450 34450 34450 0
72 20250219 173700 1054748550 34450 34450 34450 34450 0
73 20250219 173600 1054748550 34450 34450 34450 34450 0
74 20250219 173500 1054748550 34450 34450 34450 34450 0
75 20250219 173400 1054748550 34450 34450 34450 34450 0
76 20250219 173300 1054748550 34450 34450 34450 34450 0
77 20250219 173200 1054748550 34450 34450 34450 34450 0
78 20250219 173100 1054748550 34450 34450 34450 34450 0
79 20250219 173000 1054748550 34450 34450 34450 34450 0
80 20250219 172900 1054748550 34450 34450 34450 34450 0
81 20250219 172800 1054748550 34450 34450 34450 34450 0
82 20250219 172700 1054748550 34450 34450 34450 34450 0
83 20250219 172600 1054748550 34450 34450 34450 34450 0
84 20250219 172500 1054748550 34450 34450 34450 34450 0
85 20250219 172400 1054748550 34450 34450 34450 34450 0
86 20250219 172300 1054748550 34450 34450 34450 34450 0
87 20250219 172200 1054748550 34450 34450 34450 34450 0
88 20250219 172100 1054748550 34450 34450 34450 34450 0
89 20250219 172000 1054748550 34450 34450 34450 34450 0
90 20250219 171900 1054748550 34450 34450 34450 34450 0
91 20250219 171800 1054748550 34450 34450 34450 34450 0
92 20250219 171700 1054748550 34450 34450 34450 34450 1194
93 20250219 171600 1054748550 34450 34450 34450 34450 0
94 20250219 171500 1054748550 34450 34450 34450 34450 0
95 20250219 171400 1054748550 34450 34450 34450 34450 0
96 20250219 171300 1054748550 34450 34450 34450 34450 0
97 20250219 171200 1054748550 34450 34450 34450 34450 0
98 20250219 171100 1054748550 34450 34450 34450 34450 0
99 20250219 171000 1054748550 34450 34450 34450 34450 0
100 20250219 170900 1054748550 34450 34450 34450 34450 0
101 20250219 170800 1054748550 34450 34450 34450 34450 0
102 20250219 170700 1054748550 34450 34450 34450 34450 0
103 20250219 170600 1054748550 34450 34450 34450 34450 0
104 20250219 170500 1054748550 34450 34450 34450 34450 0
105 20250219 170400 1054748550 34450 34450 34450 34450 0
106 20250219 170300 1054748550 34450 34450 34450 34450 0
107 20250219 170200 1054748550 34450 34450 34450 34450 0
108 20250219 170100 1054748550 34450 34450 34450 34450 0
109 20250219 170000 1054748550 34450 34450 34450 34450 0
110 20250219 165900 1054748550 34450 34450 34450 34450 0
111 20250219 165800 1054748550 34450 34450 34450 34450 0
112 20250219 165700 1054748550 34450 34450 34450 34450 0
113 20250219 165600 1054748550 34450 34450 34450 34450 0
114 20250219 165500 1054748550 34450 34450 34450 34450 0
115 20250219 165400 1054748550 34450 34450 34450 34450 0
116 20250219 165300 1054748550 34450 34450 34450 34450 0
117 20250219 165200 1054748550 34450 34450 34450 34450 0
118 20250219 165100 1054748550 34450 34450 34450 34450 0
119 20250219 165000 1054748550 34450 34450 34450 34450 0
120 20250219 164900 1054748550 34450 34450 34450 34450 0
121 20250219 164800 1054748550 34450 34450 34450 34450 0
122 20250219 164700 1054748550 34450 34450 34450 34450 1194
123 20250219 164600 1054748550 34450 34450 34450 34450 0
124 20250219 164500 1054748550 34450 34450 34450 34450 0
125 20250219 164400 1054748550 34450 34450 34450 34450 0
126 20250219 164300 1054748550 34450 34450 34450 34450 0
127 20250219 164200 1054748550 34450 34450 34450 34450 0
128 20250219 164100 1054748550 34450 34450 34450 34450 0
129 20250219 164000 1054748550 34450 34450 34450 34450 0
130 20250219 163900 1054748550 34450 34450 34450 34450 0
131 20250219 163800 1054748550 34450 34450 34450 34450 0
132 20250219 163700 1054748550 34450 34450 34450 34450 0
133 20250219 163600 1054748550 34450 34450 34450 34450 0
134 20250219 163500 1054748550 34450 34450 34450 34450 0
135 20250219 163400 1054748550 34450 34450 34450 34450 0
136 20250219 163300 1054748550 34450 34450 34450 34450 0
137 20250219 163200 1054748550 34450 34450 34450 34450 0
138 20250219 163100 1054748550 34450 34450 34450 34450 0
139 20250219 163000 1054748550 34450 34450 34450 34450 0
140 20250219 162900 1054748550 34450 34450 34450 34450 0
141 20250219 162800 1054748550 34450 34450 34450 34450 0
142 20250219 162700 1054748550 34450 34450 34450 34450 0
143 20250219 162600 1054748550 34450 34450 34450 34450 0
144 20250219 162500 1054748550 34450 34450 34450 34450 0
145 20250219 162400 1054748550 34450 34450 34450 34450 0
146 20250219 162300 1054748550 34450 34450 34450 34450 0
147 20250219 162200 1054748550 34450 34450 34450 34450 0
148 20250219 162100 1054748550 34450 34450 34450 34450 0
149 20250219 162000 1054748550 34450 34450 34450 34450 0
150 20250219 161900 1054748550 34450 34450 34450 34450 0
151 20250219 161800 1054748550 34450 34450 34450 34450 0
152 20250219 161700 1054748550 34450 34450 34450 34450 1194
153 20250219 161600 1054748550 34450 34450 34450 34450 0
154 20250219 161500 1054748550 34450 34450 34450 34450 0
155 20250219 161400 1054748550 34450 34450 34450 34450 0
156 20250219 161300 1054748550 34450 34450 34450 34450 0
157 20250219 161200 1054748550 34450 34450 34450 34450 0
158 20250219 161100 1054748550 34450 34450 34450 34450 0
159 20250219 161000 1054748550 34450 34450 34450 34450 0
160 20250219 160900 1054748550 34450 34450 34450 34450 0
161 20250219 160800 1054748550 34450 34450 34450 34450 0
162 20250219 160700 1054748550 34450 34450 34450 34450 0
163 20250219 160600 1054748550 34450 34450 34450 34450 0
164 20250219 160500 1054748550 34450 34450 34450 34450 0
165 20250219 160400 1054748550 34450 34450 34450 34450 0
166 20250219 160300 1054748550 34450 34450 34450 34450 0
167 20250219 160200 1054748550 34450 34450 34450 34450 0
168 20250219 160100 1054748550 34450 34450 34450 34450 0
169 20250219 160000 1054748550 34450 34450 34450 34450 0
170 20250219 155900 1054748550 34450 34450 34450 34450 0
171 20250219 155800 1054748550 34450 34450 34450 34450 0
172 20250219 155700 1054748550 34450 34450 34450 34450 0
173 20250219 155600 1054748550 34450 34450 34450 34450 0
174 20250219 155500 1054748550 34450 34450 34450 34450 0
175 20250219 155400 1054748550 34450 34450 34450 34450 0
176 20250219 155300 1054748550 34450 34450 34450 34450 0
177 20250219 155200 1054748550 34450 34450 34450 34450 0
178 20250219 155100 1054748550 34450 34450 34450 34450 0
179 20250219 155000 1054748550 34450 34450 34450 34450 0
180 20250219 154900 1054748550 34450 34450 34450 34450 0
181 20250219 154800 1054748550 34450 34450 34450 34450 0
182 20250219 154700 1054748550 34450 34450 34450 34450 1194
183 20250219 154600 1054748550 34450 34450 34450 34450 0
184 20250219 154500 1054748550 34450 34450 34450 34450 0
185 20250219 154400 1054748550 34450 34450 34450 34450 0
186 20250219 154300 1054748550 34450 34450 34450 34450 0
187 20250219 154200 1054748550 34450 34450 34450 34450 0
188 20250219 154100 1054748550 34450 34450 34450 34450 0
189 20250219 154000 1054748550 34450 34450 34450 34450 0
190 20250219 153900 1054748550 34450 34450 34450 34450 0
191 20250219 153800 1054748550 34450 34450 34450 34450 0
192 20250219 153700 1054748550 34450 34450 34450 34450 0
193 20250219 153600 1054748550 34450 34450 34450 34450 0
194 20250219 153500 1054748550 34450 34450 34450 34450 0
195 20250219 153400 1054748550 34450 34450 34450 34450 0
196 20250219 153300 1054748550 34450 34450 34450 34450 0
197 20250219 153200 1054748550 34450 34450 34450 34450 0
198 20250219 153100 1054748550 34450 34450 34450 34450 0
199 20250219 153000 1054748550 34450 34450 34450 34450 1194
200 20250219 152900 1013615250 34400 34400 34400 34400 0
201 20250219 152800 1013615250 34400 34400 34400 34400 0
202 20250219 152700 1013615250 34400 34400 34400 34400 0
203 20250219 152600 1013615250 34400 34400 34400 34400 0
204 20250219 152500 1013615250 34400 34400 34400 34400 0
205 20250219 152400 1013615250 34400 34400 34400 34400 0
206 20250219 152300 1013615250 34400 34400 34400 34400 0
207 20250219 152200 1013615250 34400 34400 34400 34400 0
208 20250219 152100 1013615250 34400 34400 34400 34400 0
209 20250219 152000 1013615250 34400 34400 34400 34400 0
210 20250219 151900 1013615250 34400 34400 34400 34350 186
211 20250219 151800 1007216900 34400 34400 34450 34300 1094
212 20250219 151700 969583600 34450 34400 34450 34300 788
213 20250219 151600 942474100 34400 34400 34400 34300 177
214 20250219 151500 936387100 34350 34300 34400 34300 86
215 20250219 151400 933430350 34300 34400 34400 34300 476
216 20250219 151300 917101050 34300 34400 34400 34300 34
217 20250219 151200 915931750 34300 34350 34400 34300 217
218 20250219 151100 908477250 34350 34400 34400 34350 49
219 20250219 151000 906791800 34350 34300 34400 34300 218
220 20250219 150900 899303350 34350 34350 34350 34300 29
221 20250219 150800 898307350 34350 34300 34350 34300 130
222 20250219 150700 893843000 34350 34300 34350 34300 119
223 20250219 150600 889755850 34300 34300 34350 34300 36
224 20250219 150500 888520700 34300 34300 34350 34300 101
225 20250219 150400 885054700 34250 34300 34350 34250 603
226 20250219 150300 864370700 34300 34250 34350 34250 13
227 20250219 150200 863924600 34350 34250 34350 34250 10
228 20250219 150100 863581400 34350 34350 34350 34250 37
229 20250219 150000 862310750 34250 34350 34350 34250 499
230 20250219 145900 845193700 34350 34350 34350 34300 11
231 20250219 145800 844816000 34300 34350 34350 34300 10
232 20250219 145700 844472650 34300 34350 34350 34300 35
233 20250219 145600 843270800 34300 34300 34350 34300 33
234 20250219 145500 842137550 34300 34350 34350 34250 631
235 20250219 145400 820494100 34350 34350 34350 34250 66
236 20250219 145300 818227300 34300 34200 34300 34200 460
237 20250219 145200 802449600 34300 34200 34300 34200 10
238 20250219 145100 802106900 34300 34200 34300 34200 10
239 20250219 145000 801764200 34300 34250 34300 34150 70
240 20250219 144900 799366650 34150 34150 34250 34150 33
241 20250219 144800 798237000 34250 34250 34250 34200 169
242 20250219 144700 792456800 34300 34300 34300 34200 17
243 20250219 144600 791874000 34200 34200 34300 34200 57
244 20250219 144500 789921700 34300 34300 34300 34200 29
245 20250219 144400 788927300 34200 34300 34300 34200 34
246 20250219 144300 787761400 34250 34250 34250 34150 38
247 20250219 144200 786460200 34150 34150 34250 34150 13
248 20250219 144100 786015550 34200 34150 34200 34150 33
249 20250219 144000 784887100 34150 34200 34200 34150 10
250 20250219 143900 784545250 34150 34150 34200 34150 13
251 20250219 143800 784100950 34250 34200 34250 34150 25
252 20250219 143700 783244950 34200 34200 34200 34150 10
253 20250219 143600 782903100 34200 34200 34200 34150 303
254 20250219 143500 772540650 34250 34200 34300 34200 20
255 20250219 143400 771855600 34300 34200 34300 34200 17
256 20250219 143300 771273150 34300 34300 34300 34200 39
257 20250219 143200 769936100 34200 34150 34300 34150 31
258 20250219 143100 768874300 34150 34250 34250 34150 10
259 20250219 143000 768532100 34150 34250 34250 34150 10
260 20250219 142900 768189900 34150 34300 34300 34150 33
261 20250219 142800 767060000 34150 34200 34300 34150 189
262 20250219 142700 760594150 34300 34150 34300 34150 31
263 20250219 142600 759531650 34250 34250 34250 34150 87
264 20250219 142500 756552550 34150 34150 34250 34150 21
265 20250219 142400 755834250 34250 34150 34250 34150 21
266 20250219 142300 755115300 34250 34250 34250 34150 33
267 20250219 142200 753985700 34250 34200 34250 34150 40
268 20250219 142100 752616600 34150 34150 34250 34150 13
269 20250219 142000 752171950 34250 34150 34300 34150 18
270 20250219 141900 751555400 34250 34250 34250 34150 44
271 20250219 141800 750048700 34150 34250 34250 34150 38
272 20250219 141700 748748900 34150 34200 34200 34150 12
273 20250219 141600 748338750 34200 34200 34200 34200 12
274 20250219 141500 747928350 34100 34200 34200 34100 26
275 20250219 141400 747039450 34100 34100 34150 34100 13
276 20250219 141300 746595800 34150 34100 34150 34100 10
277 20250219 141200 746254450 34100 34200 34200 34100 24
278 20250219 141100 745433950 34150 34150 34200 34150 63
279 20250219 141000 743282150 34200 34150 34250 34150 11
280 20250219 140900 742905750 34300 34150 34300 34150 16
281 20250219 140800 742357700 34250 34200 34250 34200 260
282 20250219 140700 733464450 34200 34200 34300 34200 20
283 20250219 140600 732779400 34300 34200 34300 34200 10
284 20250219 140500 732436700 34300 34250 34300 34250 27
285 20250219 140400 731511600 34250 34300 34300 34200 31
286 20250219 140300 730448850 34200 34300 34300 34200 20
287 20250219 140200 729764000 34250 34250 34250 34250 8
288 20250219 140100 729490000 34250 34300 34300 34250 20
289 20250219 140000 728804250 34200 34300 34300 34200 32
290 20250219 135900 727707300 34300 34250 34300 34250 152
291 20250219 135800 722499750 34300 34300 34300 34300 24
292 20250219 135700 721676550 34250 34300 34300 34250 13
293 20250219 135600 721231000 34300 34250 34300 34250 14
294 20250219 135500 720751150 34300 34250 34300 34200 164
295 20250219 135400 715141250 34300 34300 34300 34300 22
296 20250219 135300 714386650 34250 34200 34250 34200 43
297 20250219 135200 712914250 34250 34200 34250 34200 15
298 20250219 135100 712400900 34250 34250 34250 34250 14
299 20250219 135000 711921400 34200 34250 34250 34200 35
300 20250219 134900 710723000 34200 34200 34200 34200 31
301 20250219 134800 709662800 34200 34150 34200 34150 14
302 20250219 134700 709184350 34200 34200 34200 34200 7
303 20250219 134600 708944950 34150 34200 34200 34150 14
304 20250219 134500 708466500 34200 34150 34200 34150 42
305 20250219 134400 707030450 34200 34150 34200 34150 14
306 20250219 134300 706552000 34200 34200 34200 34200 7
307 20250219 134200 706312600 34200 34150 34200 34150 13
308 20250219 134100 705868350 34150 34150 34150 34150 7
309 20250219 134000 705629300 34150 34150 34150 34150 198
310 20250219 133900 698867600 34150 34150 34150 34150 0
311 20250219 133800 698867600 34150 34200 34200 34150 22
312 20250219 133700 698115550 34200 34150 34200 34150 23
313 20250219 133600 697329300 34150 34150 34150 34150 0
314 20250219 133500 697329300 34150 34150 34150 34150 7
315 20250219 133400 697090250 34150 34150 34150 34150 7
316 20250219 133300 696851200 34150 34150 34150 34150 7
317 20250219 133200 696612150 34150 34150 34150 34150 0
318 20250219 133100 696612150 34150 34200 34200 34150 23
319 20250219 133000 695825900 34200 34250 34250 34200 22
320 20250219 132900 695072750 34200 34200 34200 34200 7
321 20250219 132800 694833350 34250 34250 34250 34250 2
322 20250219 132700 694764850 34150 34150 34150 34150 14
323 20250219 132600 694286750 34150 34150 34150 34150 7
324 20250219 132500 694047700 34150 34150 34150 34150 57
325 20250219 132400 692101150 34200 34200 34200 34200 0
326 20250219 132300 692101150 34200 34200 34200 34200 0
327 20250219 132200 692101150 34200 34200 34200 34200 7
328 20250219 132100 691861750 34200 34200 34200 34200 7
329 20250219 132000 691622350 34150 34150 34150 34150 0
330 20250219 131900 691622350 34150 34150 34150 34150 15
331 20250219 131800 691110100 34200 34150 34200 34100 75
332 20250219 131700 688549500 34200 34200 34200 34200 0
333 20250219 131600 688549500 34200 34150 34200 34150 205
334 20250219 131500 681548100 34200 34200 34200 34200 7
335 20250219 131400 681308700 34200 34200 34200 34200 7
336 20250219 131300 681069300 34250 34150 34250 34150 110
337 20250219 131200 677311000 34250 34250 34250 34250 7
338 20250219 131100 677071250 34250 34250 34250 34250 9
339 20250219 131000 676763000 34250 34250 34250 34250 7
340 20250219 130900 676523250 34250 34250 34250 34250 7
341 20250219 130800 676283500 34100 34200 34200 34100 8
342 20250219 130700 676010000 34300 34300 34300 34300 0
343 20250219 130600 676010000 34300 34250 34300 34250 20
344 20250219 130500 675324250 34250 34200 34250 34200 9
345 20250219 130400 675016350 34200 34200 34200 34200 7
346 20250219 130300 674776950 34250 34250 34250 34250 0
347 20250219 130200 674776950 34250 34200 34250 34200 18
348 20250219 130100 674160850 34250 34250 34250 34250 2
349 20250219 130000 674092350 34150 34150 34200 34150 10
350 20250219 125900 673750750 34100 34100 34100 34100 7
351 20250219 125800 673512050 34100 34100 34100 34100 0
352 20250219 125700 673512050 34100 34150 34150 34100 8
353 20250219 125600 673239200 34100 34100 34100 34100 7
354 20250219 125500 673000500 34100 34050 34100 34050 22
355 20250219 125400 672251000 34100 34100 34100 34100 0
356 20250219 125300 672251000 34100 34100 34100 34100 0
357 20250219 125200 672251000 34100 34100 34100 34100 138
358 20250219 125100 667545200 34100 34100 34100 34100 0
359 20250219 125000 667545200 34100 34100 34100 34100 7
360 20250219 124900 667306500 34150 34150 34150 34150 108
361 20250219 124800 663618300 34200 34200 34200 34200 0
362 20250219 124700 663618300 34200 34200 34200 34200 15
363 20250219 124600 663105300 34200 34200 34200 34200 0
364 20250219 124500 663105300 34200 34250 34250 34200 404
365 20250219 124400 649273450 34350 34350 34350 34350 7
366 20250219 124300 649033000 34350 34350 34350 34350 0
367 20250219 124200 649033000 34350 34350 34350 34350 7
368 20250219 124100 648792550 34350 34400 34400 34350 24
369 20250219 124000 647967300 34350 34350 34350 34350 1
370 20250219 123900 647932950 34350 34400 34400 34350 23
371 20250219 123800 647142100 34350 34350 34350 34350 7
372 20250219 123700 646901650 34350 34350 34350 34350 7
373 20250219 123600 646661200 34250 34250 34250 34250 9
374 20250219 123500 646352950 34350 34350 34350 34350 7
375 20250219 123400 646112500 34350 34300 34350 34300 81
376 20250219 123300 643330500 34350 34300 34350 34300 39
377 20250219 123200 641991200 34350 34350 34350 34350 20
378 20250219 123100 641304200 34350 34400 34400 34350 13
379 20250219 123000 640857400 34350 34350 34350 34350 7
380 20250219 122900 640616950 34400 34350 34400 34350 28
381 20250219 122800 639654100 34400 34400 34400 34400 18
382 20250219 122700 639034900 34350 34350 34350 34350 7
383 20250219 122600 638794450 34350 34400 34400 34350 25
384 20250219 122500 637934800 34350 34350 34350 34350 0
385 20250219 122400 637934800 34350 34350 34350 34350 7
386 20250219 122300 637694350 34350 34350 34350 34350 7
387 20250219 122200 637453900 34350 34350 34350 34350 17
388 20250219 122100 636869950 34400 34400 34400 34400 17
389 20250219 122000 636285150 34350 34400 34400 34350 22
390 20250219 121900 635528700 34350 34350 34350 34350 7
391 20250219 121800 635288250 34350 34300 34350 34300 21
392 20250219 121700 634567300 34300 34300 34300 34300 0
393 20250219 121600 634567300 34300 34250 34300 34250 36
394 20250219 121500 633333950 34300 34300 34300 34300 7
395 20250219 121400 633093850 34350 34350 34350 34350 14
396 20250219 121300 632612950 34400 34350 34400 34350 22
397 20250219 121200 631856500 34400 34400 34400 34400 0
398 20250219 121100 631856500 34400 34250 34400 34250 29
399 20250219 121000 630860650 34250 34250 34250 34250 15
400 20250219 120900 630346900 34250 34250 34250 34250 10
401 20250219 120800 630004400 34250 34350 34350 34250 9
402 20250219 120700 629695350 34350 34300 34350 34200 246
403 20250219 120600 621273700 34300 34300 34300 34300 0
404 20250219 120500 621273700 34300 34300 34300 34300 7
405 20250219 120400 621033600 34350 34350 34350 34350 7
406 20250219 120300 620793150 34300 34300 34300 34300 7
407 20250219 120200 620553050 34350 34350 34350 34350 0
408 20250219 120100 620553050 34350 34300 34350 34300 37
409 20250219 120000 619282950 34300 34300 34300 34300 0
410 20250219 115900 619282950 34300 34250 34300 34250 14
411 20250219 115800 618803100 34250 34250 34250 34250 0
412 20250219 115700 618803100 34250 34250 34250 34250 7
413 20250219 115600 618563350 34250 34250 34250 34250 0
414 20250219 115500 618563350 34250 34250 34250 34250 0
415 20250219 115400 618563350 34250 34150 34250 34150 13
416 20250219 115300 618118700 34250 34250 34250 34250 7
417 20250219 115200 617878950 34250 34250 34250 34250 7
418 20250219 115100 617639200 34300 34300 34300 34300 0
419 20250219 115000 617639200 34300 34300 34300 34300 7
420 20250219 114900 617399100 34300 34250 34300 34250 20
421 20250219 114800 616713450 34250 34250 34250 34250 7
422 20250219 114700 616473700 34300 34300 34300 34300 0
423 20250219 114600 616473700 34300 34300 34300 34300 0
424 20250219 114500 616473700 34300 34250 34300 34250 8
425 20250219 114400 616199650 34250 34250 34250 34250 7
426 20250219 114300 615959900 34250 34250 34250 34250 0
427 20250219 114200 615959900 34250 34150 34250 34150 10
428 20250219 114100 615618150 34150 34150 34150 34150 13
429 20250219 114000 615174200 34150 34150 34150 34150 1
430 20250219 113900 615140050 34100 34100 34100 34100 7
431 20250219 113800 614901350 34150 34100 34150 34100 14
432 20250219 113700 614423600 34100 34100 34100 34100 7
433 20250219 113600 614184900 34100 34100 34100 34100 0
434 20250219 113500 614184900 34100 34100 34100 34100 7
435 20250219 113400 613946200 34150 34150 34150 34150 136
436 20250219 113300 609301800 34200 34200 34200 34200 21
437 20250219 113200 608583600 34300 34300 34300 34300 0
438 20250219 113100 608583600 34300 34300 34300 34300 15
439 20250219 113000 608069100 34250 34250 34250 34250 7
440 20250219 112900 607829350 34300 34300 34300 34300 0
441 20250219 112800 607829350 34300 34300 34300 34300 27
442 20250219 112700 606903250 34250 34300 34300 34250 27
443 20250219 112600 605977500 34150 34150 34150 34150 0
444 20250219 112500 605977500 34150 34150 34150 34150 0
445 20250219 112400 605977500 34150 34150 34150 34150 84
446 20250219 112300 603108900 34150 34150 34150 34150 14
447 20250219 112200 602630800 34150 34200 34200 34150 99
448 20250219 112100 599248750 34300 34300 34300 34300 0
449 20250219 112000 599248750 34300 34300 34300 34300 0
450 20250219 111900 599248750 34300 34300 34300 34300 0
451 20250219 111800 599248750 34300 34300 34300 34300 142
452 20250219 111700 594378150 34350 34350 34350 34350 0
453 20250219 111600 594378150 34350 34450 34450 34250 508
454 20250219 111500 576952100 34400 34400 34400 34400 7
455 20250219 111400 576711300 34400 34400 34400 34400 7
456 20250219 111300 576470500 34400 34350 34400 34350 29
457 20250219 111200 575473100 34300 34300 34300 34300 8
458 20250219 111100 575198700 34350 34300 34350 34300 16
459 20250219 111000 574649800 34300 34300 34300 34300 16
460 20250219 110900 574101000 34250 34300 34300 34250 23
461 20250219 110800 573312450 34300 34200 34300 34200 87
462 20250219 110700 570331750 34200 34200 34200 34200 7
463 20250219 110600 570092350 34200 34200 34200 34200 8
464 20250219 110500 569818750 34150 34100 34150 34100 9
465 20250219 110400 569511750 34100 34050 34100 34050 75
466 20250219 110300 566954650 33950 33950 33950 33950 0
467 20250219 110200 566954650 33950 34150 34150 33950 519
468 20250219 110100 549293600 34150 34150 34150 34150 7
469 20250219 110000 549054550 34200 34150 34200 34150 207
470 20250219 105900 541975500 34200 34250 34250 34150 402
471 20250219 105800 528228950 34300 34350 34350 34300 121
472 20250219 105700 524077700 34350 34500 34500 34350 203
473 20250219 105600 517096450 34450 34450 34450 34450 7
474 20250219 105500 516855300 34450 34350 34450 34350 8
475 20250219 105400 516579800 34500 34500 34500 34500 27
476 20250219 105300 515648300 34500 34450 34500 34450 61
477 20250219 105200 513544150 34500 34500 34500 34450 127
478 20250219 105100 509163000 34500 34350 34500 34350 135
479 20250219 105000 504506750 34350 34500 34500 34300 566
480 20250219 104900 485059750 34400 34500 34550 34400 104
481 20250219 104800 481470300 34500 34450 34500 34400 241
482 20250219 104700 473166350 34400 34400 34400 34400 66
483 20250219 104600 470895950 34400 34400 34400 34400 7
484 20250219 104500 470655150 34400 34400 34400 34400 7
485 20250219 104400 470414350 34450 34350 34450 34350 59
486 20250219 104300 468382550 34400 34400 34400 34400 6
487 20250219 104200 468176150 34400 34350 34400 34350 19
488 20250219 104100 467522900 34350 34350 34350 34350 57
489 20250219 104000 465564950 34400 34350 34400 34350 20
490 20250219 103900 464877000 34350 34400 34400 34350 88
491 20250219 103800 461850150 34350 34350 34350 34350 9
492 20250219 103700 461541000 34350 34350 34350 34350 8
493 20250219 103600 461266200 34400 34350 34400 34350 50
494 20250219 103500 459546600 34350 34350 34350 34350 9
495 20250219 103400 459237450 34300 34300 34300 34300 8
496 20250219 103300 458963050 34400 34400 34400 34400 0
497 20250219 103200 458963050 34400 34300 34400 34300 47
498 20250219 103100 457347300 34250 34250 34250 34250 8
499 20250219 103000 457073300 34250 34250 34250 34250 8
500 20250219 102900 456799300 34250 34250 34250 34200 908
501 20250219 102800 425704000 34400 34400 34400 34400 25
502 20250219 102700 424844000 34350 34300 34350 34300 30
503 20250219 102600 423814300 34350 34350 34350 34350 0
504 20250219 102500 423814300 34350 34300 34350 34300 37
505 20250219 102400 422543750 34350 34350 34350 34350 103
506 20250219 102300 419005700 34350 34350 34350 34350 131
507 20250219 102200 414505850 34350 34350 34350 34350 0
508 20250219 102100 414505850 34350 34250 34350 34250 236
509 20250219 102000 406415850 34350 34250 34350 34250 1008
510 20250219 101900 371891050 34350 34300 34350 34250 124
511 20250219 101800 367634800 34300 34250 34300 34250 45
512 20250219 101700 366091700 34300 34300 34300 34300 20
513 20250219 101600 365405700 34250 34250 34300 34250 157
514 20250219 101500 360027450 34200 34200 34200 34200 8
515 20250219 101400 359753850 34200 34200 34200 34200 8
516 20250219 101300 359480250 34250 34200 34250 34200 93
517 20250219 101200 356295400 34050 34050 34050 34050 5
518 20250219 101100 356125150 34300 34050 34300 34050 1029
519 20250219 101000 320934650 34050 34050 34050 34050 98
520 20250219 100900 317597750 34000 34050 34050 34000 366
521 20250219 100800 305135850 34050 34200 34200 34050 530
522 20250219 100700 287084850 34050 34050 34050 34050 1
523 20250219 100600 287050800 34250 34250 34250 34250 0
524 20250219 100500 287050800 34250 34250 34250 34250 0
525 20250219 100400 287050800 34250 34250 34250 34250 1
526 20250219 100300 287016550 34100 34100 34100 34100 0
527 20250219 100200 287016550 34100 34100 34100 34050 814
528 20250219 100100 259263100 34050 34050 34050 34050 0
529 20250219 100000 259263100 34050 34250 34250 34050 1701
530 20250219 095900 201343850 34250 34250 34250 34250 0
531 20250219 095800 201343850 34250 34250 34250 34250 176
532 20250219 095700 195315850 34250 34250 34250 34250 500
533 20250219 095600 178190850 34250 34100 34250 34100 808
534 20250219 095500 150523050 34150 34150 34150 34150 0
535 20250219 095400 150523050 34150 34150 34150 34150 0
536 20250219 095300 150523050 34150 34150 34150 34150 0
537 20250219 095200 150523050 34150 34150 34150 34150 1
538 20250219 095100 150488900 34200 34200 34200 34200 0
539 20250219 095000 150488900 34200 34200 34250 34200 1665
540 20250219 094900 93537700 34200 34200 34200 34200 200
541 20250219 094800 86697700 34150 34150 34150 34150 1
542 20250219 094700 86663550 34200 34200 34200 34200 48
543 20250219 094600 85021950 34200 34200 34200 34200 400
544 20250219 094500 71341950 34100 34100 34100 34100 11
545 20250219 094400 70966850 34200 34100 34200 34100 592
546 20250219 094300 50779000 34100 34100 34100 34100 0
547 20250219 094200 50779000 34100 34100 34100 34100 0
548 20250219 094100 50779000 34100 34100 34100 34050 237
549 20250219 094000 42697350 34000 34000 34000 34000 0
550 20250219 093900 42697350 34000 34000 34000 34000 0
551 20250219 093800 42697350 34000 34000 34000 34000 16
552 20250219 093700 42153350 34050 34000 34050 34000 863
553 20250219 093600 12775100 34000 34000 34000 34000 0
554 20250219 093500 12775100 34000 34000 34000 34000 1
555 20250219 093400 12741100 34000 34000 34000 34000 10
556 20250219 093300 12401100 34000 34000 34000 34000 2
557 20250219 093200 12333100 33950 33950 33950 33950 8
558 20250219 093100 12061500 33950 33950 33950 33950 0
559 20250219 093000 12061500 33950 33950 33950 33950 0
560 20250219 092900 12061500 33950 33950 33950 33950 0
561 20250219 092800 12061500 33950 33950 33950 33950 10
562 20250219 092700 11722000 33950 33900 33950 33900 2
563 20250219 092600 11654150 33950 33950 33950 33950 0
564 20250219 092500 11654150 33950 33950 33950 33950 0
565 20250219 092400 11654150 33950 33950 33950 33950 0
566 20250219 092300 11654150 33950 33950 33950 33950 0
567 20250219 092200 11654150 33950 33950 33950 33950 5
568 20250219 092100 11484400 33950 33950 33950 33950 0
569 20250219 092000 11484400 33950 33950 33950 33900 137
570 20250219 091900 6836000 34000 34000 34000 34000 0
571 20250219 091800 6836000 34000 34000 34000 34000 0
572 20250219 091700 6836000 34000 34000 34000 34000 70
573 20250219 091600 4456000 34000 34000 34000 34000 0
574 20250219 091500 4456000 34000 34000 34000 34000 0
575 20250219 091400 4456000 34000 34000 34000 34000 0
576 20250219 091300 4456000 34000 34000 34000 34000 0
577 20250219 091200 4456000 34000 34000 34000 34000 0
578 20250219 091100 4456000 34000 34000 34000 34000 0
579 20250219 091000 4456000 34000 34000 34000 34000 100
580 20250219 090900 1056000 34050 34050 34050 34050 0
581 20250219 090800 1056000 34050 34050 34050 34050 7
582 20250219 090700 817650 34050 34050 34050 34050 15
583 20250219 090600 306900 34100 34100 34100 34100 0
584 20250219 090500 306900 34100 34100 34100 34100 0
585 20250219 090400 306900 34100 34100 34100 34100 0
586 20250219 090300 306900 34100 34100 34100 34100 1
587 20250219 090200 272800 34100 34100 34100 34100 0
588 20250219 090100 272800 34100 34100 34100 34100 0
589 20250219 090000 272800 34100 34100 34100 34100 8

1
006040/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,37505,39624084,1267669000,1339294039200,0.09
20250214,36895,39624084,1261809000,1355143672800,0.09
20250213,36489,39624084,1253397150,1361087285400,0.09
20250212,35254,39624084,1218025700,1369012102200,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 37505 39624084 1267669000 1339294039200 0.09
3 20250214 36895 39624084 1261809000 1355143672800 0.09
4 20250213 36489 39624084 1253397150 1361087285400 0.09
5 20250212 35254 39624084 1218025700 1369012102200 0.09