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

590
006390/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184800,251456560,14200,14200,14200,14200,148
20250219,184700,251456560,14200,14200,14200,14200,0
20250219,184600,251456560,14200,14200,14200,14200,0
20250219,184500,251456560,14200,14200,14200,14200,0
20250219,184400,251456560,14200,14200,14200,14200,0
20250219,184300,251456560,14200,14200,14200,14200,0
20250219,184200,251456560,14200,14200,14200,14200,0
20250219,184100,251456560,14200,14200,14200,14200,0
20250219,184000,251456560,14200,14200,14200,14200,0
20250219,183900,251456560,14200,14200,14200,14200,0
20250219,183800,251456560,14200,14200,14200,14200,0
20250219,183700,251456560,14200,14200,14200,14200,0
20250219,183600,251456560,14200,14200,14200,14200,0
20250219,183500,251456560,14200,14200,14200,14200,0
20250219,183400,251456560,14200,14200,14200,14200,0
20250219,183300,251456560,14200,14200,14200,14200,0
20250219,183200,251456560,14200,14200,14200,14200,0
20250219,183100,251456560,14200,14200,14200,14200,0
20250219,183000,251456560,14200,14200,14200,14200,0
20250219,182900,251456560,14200,14200,14200,14200,0
20250219,182800,251456560,14200,14200,14200,14200,0
20250219,182700,251456560,14200,14200,14200,14200,0
20250219,182600,251456560,14200,14200,14200,14200,0
20250219,182500,251456560,14200,14200,14200,14200,0
20250219,182400,251456560,14200,14200,14200,14200,0
20250219,182300,251456560,14200,14200,14200,14200,0
20250219,182200,251456560,14200,14200,14200,14200,0
20250219,182100,251456560,14200,14200,14200,14200,0
20250219,182000,251456560,14200,14200,14200,14200,0
20250219,181900,251456560,14200,14200,14200,14200,0
20250219,181800,251456560,14200,14200,14200,14200,148
20250219,181700,251456560,14200,14200,14200,14200,0
20250219,181600,251456560,14200,14200,14200,14200,0
20250219,181500,251456560,14200,14200,14200,14200,0
20250219,181400,251456560,14200,14200,14200,14200,0
20250219,181300,251456560,14200,14200,14200,14200,0
20250219,181200,251456560,14200,14200,14200,14200,0
20250219,181100,251456560,14200,14200,14200,14200,0
20250219,181000,251456560,14200,14200,14200,14200,0
20250219,180900,251456560,14200,14200,14200,14200,0
20250219,180800,251456560,14200,14200,14200,14200,0
20250219,180700,251456560,14200,14200,14200,14200,0
20250219,180600,251456560,14200,14200,14200,14200,0
20250219,180500,251456560,14200,14200,14200,14200,0
20250219,180400,251456560,14200,14200,14200,14200,0
20250219,180300,251456560,14200,14200,14200,14200,0
20250219,180200,251456560,14200,14200,14200,14200,0
20250219,180100,251456560,14200,14200,14200,14200,0
20250219,180000,251456560,14200,14200,14200,14200,0
20250219,175900,251456560,14200,14200,14200,14200,0
20250219,175800,251456560,14200,14200,14200,14200,0
20250219,175700,251456560,14200,14200,14200,14200,0
20250219,175600,251456560,14200,14200,14200,14200,0
20250219,175500,251456560,14200,14200,14200,14200,0
20250219,175400,251456560,14200,14200,14200,14200,0
20250219,175300,251456560,14200,14200,14200,14200,0
20250219,175200,251456560,14200,14200,14200,14200,0
20250219,175100,251456560,14200,14200,14200,14200,0
20250219,175000,251456560,14200,14200,14200,14200,0
20250219,174900,251456560,14200,14200,14200,14200,0
20250219,174800,251456560,14200,14200,14200,14200,148
20250219,174700,251456560,14200,14200,14200,14200,0
20250219,174600,251456560,14200,14200,14200,14200,0
20250219,174500,251456560,14200,14200,14200,14200,0
20250219,174400,251456560,14200,14200,14200,14200,0
20250219,174300,251456560,14200,14200,14200,14200,0
20250219,174200,251456560,14200,14200,14200,14200,0
20250219,174100,251456560,14200,14200,14200,14200,0
20250219,174000,251456560,14200,14200,14200,14200,0
20250219,173900,251456560,14200,14200,14200,14200,0
20250219,173800,251456560,14200,14200,14200,14200,0
20250219,173700,251456560,14200,14200,14200,14200,0
20250219,173600,251456560,14200,14200,14200,14200,0
20250219,173500,251456560,14200,14200,14200,14200,0
20250219,173400,251456560,14200,14200,14200,14200,0
20250219,173300,251456560,14200,14200,14200,14200,0
20250219,173200,251456560,14200,14200,14200,14200,0
20250219,173100,251456560,14200,14200,14200,14200,0
20250219,173000,251456560,14200,14200,14200,14200,0
20250219,172900,251456560,14200,14200,14200,14200,0
20250219,172800,251456560,14200,14200,14200,14200,0
20250219,172700,251456560,14200,14200,14200,14200,0
20250219,172600,251456560,14200,14200,14200,14200,0
20250219,172500,251456560,14200,14200,14200,14200,0
20250219,172400,251456560,14200,14200,14200,14200,0
20250219,172300,251456560,14200,14200,14200,14200,0
20250219,172200,251456560,14200,14200,14200,14200,0
20250219,172100,251456560,14200,14200,14200,14200,0
20250219,172000,251456560,14200,14200,14200,14200,0
20250219,171900,251456560,14200,14200,14200,14200,0
20250219,171800,251456560,14200,14200,14200,14200,148
20250219,171700,251456560,14200,14200,14200,14200,0
20250219,171600,251456560,14200,14200,14200,14200,0
20250219,171500,251456560,14200,14200,14200,14200,0
20250219,171400,251456560,14200,14200,14200,14200,0
20250219,171300,251456560,14200,14200,14200,14200,0
20250219,171200,251456560,14200,14200,14200,14200,0
20250219,171100,251456560,14200,14200,14200,14200,0
20250219,171000,251456560,14200,14200,14200,14200,0
20250219,170900,251456560,14200,14200,14200,14200,0
20250219,170800,251456560,14200,14200,14200,14200,0
20250219,170700,251456560,14200,14200,14200,14200,0
20250219,170600,251456560,14200,14200,14200,14200,0
20250219,170500,251456560,14200,14200,14200,14200,0
20250219,170400,251456560,14200,14200,14200,14200,0
20250219,170300,251456560,14200,14200,14200,14200,0
20250219,170200,251456560,14200,14200,14200,14200,0
20250219,170100,251456560,14200,14200,14200,14200,0
20250219,170000,251456560,14200,14200,14200,14200,0
20250219,165900,251456560,14200,14200,14200,14200,0
20250219,165800,251456560,14200,14200,14200,14200,0
20250219,165700,251456560,14200,14200,14200,14200,0
20250219,165600,251456560,14200,14200,14200,14200,0
20250219,165500,251456560,14200,14200,14200,14200,0
20250219,165400,251456560,14200,14200,14200,14200,0
20250219,165300,251456560,14200,14200,14200,14200,0
20250219,165200,251456560,14200,14200,14200,14200,0
20250219,165100,251456560,14200,14200,14200,14200,0
20250219,165000,251456560,14200,14200,14200,14200,0
20250219,164900,251456560,14200,14200,14200,14200,0
20250219,164800,251456560,14200,14200,14200,14200,148
20250219,164700,251456560,14200,14200,14200,14200,0
20250219,164600,251456560,14200,14200,14200,14200,0
20250219,164500,251456560,14200,14200,14200,14200,0
20250219,164400,251456560,14200,14200,14200,14200,0
20250219,164300,251456560,14200,14200,14200,14200,0
20250219,164200,251456560,14200,14200,14200,14200,0
20250219,164100,251456560,14200,14200,14200,14200,0
20250219,164000,251456560,14200,14200,14200,14200,0
20250219,163900,251456560,14200,14200,14200,14200,0
20250219,163800,251456560,14200,14200,14200,14200,0
20250219,163700,251456560,14200,14200,14200,14200,0
20250219,163600,251456560,14200,14200,14200,14200,0
20250219,163500,251456560,14200,14200,14200,14200,0
20250219,163400,251456560,14200,14200,14200,14200,0
20250219,163300,251456560,14200,14200,14200,14200,0
20250219,163200,251456560,14200,14200,14200,14200,0
20250219,163100,251456560,14200,14200,14200,14200,0
20250219,163000,251456560,14200,14200,14200,14200,0
20250219,162900,251456560,14200,14200,14200,14200,0
20250219,162800,251456560,14200,14200,14200,14200,0
20250219,162700,251456560,14200,14200,14200,14200,0
20250219,162600,251456560,14200,14200,14200,14200,0
20250219,162500,251456560,14200,14200,14200,14200,0
20250219,162400,251456560,14200,14200,14200,14200,0
20250219,162300,251456560,14200,14200,14200,14200,0
20250219,162200,251456560,14200,14200,14200,14200,0
20250219,162100,251456560,14200,14200,14200,14200,0
20250219,162000,251456560,14200,14200,14200,14200,0
20250219,161900,251456560,14200,14200,14200,14200,0
20250219,161800,251456560,14200,14200,14200,14200,148
20250219,161700,251456560,14200,14200,14200,14200,0
20250219,161600,251456560,14200,14200,14200,14200,0
20250219,161500,251456560,14200,14200,14200,14200,0
20250219,161400,251456560,14200,14200,14200,14200,0
20250219,161300,251456560,14200,14200,14200,14200,0
20250219,161200,251456560,14200,14200,14200,14200,0
20250219,161100,251456560,14200,14200,14200,14200,0
20250219,161000,251456560,14200,14200,14200,14200,0
20250219,160900,251456560,14200,14200,14200,14200,0
20250219,160800,251456560,14200,14200,14200,14200,0
20250219,160700,251456560,14200,14200,14200,14200,0
20250219,160600,251456560,14200,14200,14200,14200,0
20250219,160500,251456560,14200,14200,14200,14200,0
20250219,160400,251456560,14200,14200,14200,14200,0
20250219,160300,251456560,14200,14200,14200,14200,0
20250219,160200,251456560,14200,14200,14200,14200,0
20250219,160100,251456560,14200,14200,14200,14200,0
20250219,160000,251456560,14200,14200,14200,14200,0
20250219,155900,251456560,14200,14200,14200,14200,0
20250219,155800,251456560,14200,14200,14200,14200,0
20250219,155700,251456560,14200,14200,14200,14200,0
20250219,155600,251456560,14200,14200,14200,14200,0
20250219,155500,251456560,14200,14200,14200,14200,0
20250219,155400,251456560,14200,14200,14200,14200,0
20250219,155300,251456560,14200,14200,14200,14200,0
20250219,155200,251456560,14200,14200,14200,14200,0
20250219,155100,251456560,14200,14200,14200,14200,0
20250219,155000,251456560,14200,14200,14200,14200,0
20250219,154900,251456560,14200,14200,14200,14200,0
20250219,154800,251456560,14200,14200,14200,14200,148
20250219,154700,251456560,14200,14200,14200,14200,0
20250219,154600,251456560,14200,14200,14200,14200,0
20250219,154500,251456560,14200,14200,14200,14200,0
20250219,154400,251456560,14200,14200,14200,14200,0
20250219,154300,251456560,14200,14200,14200,14200,0
20250219,154200,251456560,14200,14200,14200,14200,0
20250219,154100,251456560,14200,14200,14200,14200,0
20250219,154000,251456560,14200,14200,14200,14200,0
20250219,153900,251456560,14200,14200,14200,14200,0
20250219,153800,251456560,14200,14200,14200,14200,0
20250219,153700,251456560,14200,14200,14200,14200,0
20250219,153600,251456560,14200,14200,14200,14200,0
20250219,153500,251456560,14200,14200,14200,14200,0
20250219,153400,251456560,14200,14200,14200,14200,0
20250219,153300,251456560,14200,14200,14200,14200,0
20250219,153200,251456560,14200,14200,14200,14200,0
20250219,153100,251456560,14200,14200,14200,14200,0
20250219,153000,251456560,14200,14200,14200,14200,148
20250219,152900,249354960,14230,14230,14230,14230,0
20250219,152800,249354960,14230,14230,14230,14230,0
20250219,152700,249354960,14230,14230,14230,14230,0
20250219,152600,249354960,14230,14230,14230,14230,0
20250219,152500,249354960,14230,14230,14230,14230,0
20250219,152400,249354960,14230,14230,14230,14230,0
20250219,152300,249354960,14230,14230,14230,14230,0
20250219,152200,249354960,14230,14230,14230,14230,0
20250219,152100,249354960,14230,14230,14230,14230,0
20250219,152000,249354960,14230,14230,14230,14230,0
20250219,151900,249354960,14230,14230,14230,14230,0
20250219,151800,249354960,14230,14230,14230,14230,1
20250219,151700,249340730,14230,14230,14230,14230,0
20250219,151600,249340730,14230,14250,14250,14230,435
20250219,151500,243150040,14250,14250,14250,14250,1
20250219,151400,243135790,14270,14270,14270,14270,51
20250219,151300,242408020,14280,14280,14280,14280,3
20250219,151200,242365180,14270,14270,14270,14270,0
20250219,151100,242365180,14270,14270,14270,14270,0
20250219,151000,242365180,14270,14270,14270,14270,1
20250219,150900,242350910,14280,14280,14280,14280,0
20250219,150800,242350910,14280,14280,14280,14280,32
20250219,150700,241893950,14280,14280,14280,14280,2
20250219,150600,241865390,14280,14280,14310,14280,148
20250219,150500,239751870,14300,14290,14310,14280,10
20250219,150400,239608920,14300,14280,14300,14280,124
20250219,150300,237837140,14270,14270,14270,14270,32
20250219,150200,237380500,14270,14270,14270,14270,0
20250219,150100,237380500,14270,14270,14270,14270,0
20250219,150000,237380500,14270,14270,14270,14270,0
20250219,145900,237380500,14270,14290,14290,14270,53
20250219,145800,236624170,14280,14270,14280,14270,6
20250219,145700,236538540,14270,14250,14270,14250,2298
20250219,145600,203791920,14250,14230,14250,14220,153
20250219,145500,201614810,14220,14220,14220,14220,77
20250219,145400,200519870,14220,14220,14220,14220,0
20250219,145300,200519870,14220,14220,14220,14220,0
20250219,145200,200519870,14220,14220,14220,14220,0
20250219,145100,200519870,14220,14240,14240,14220,10
20250219,145000,200377550,14250,14250,14250,14250,0
20250219,144900,200377550,14250,14250,14250,14250,500
20250219,144800,193252550,14250,14250,14250,14250,1
20250219,144700,193238300,14250,14250,14250,14250,10
20250219,144600,193095800,14240,14230,14240,14230,15
20250219,144500,192882210,14230,14230,14240,14230,78
20250219,144400,191771570,14230,14230,14230,14230,13
20250219,144300,191586580,14240,14220,14240,14220,76
20250219,144200,190505390,14210,14210,14210,14210,15
20250219,144100,190292240,14200,14200,14200,14200,8
20250219,144000,190178640,14190,14190,14190,14190,32
20250219,143900,189724560,14170,14170,14170,14170,0
20250219,143800,189724560,14170,14170,14170,14170,11
20250219,143700,189568690,14170,14160,14170,14160,12
20250219,143600,189398710,14160,14160,14160,14160,21
20250219,143500,189101350,14160,14170,14170,14160,15
20250219,143400,188888920,14170,14150,14170,14150,324
20250219,143300,184302780,14150,14160,14170,14130,584
20250219,143200,176038140,14170,14190,14190,14170,366
20250219,143100,170851320,14190,14220,14220,14190,500
20250219,143000,163748730,14230,14230,14230,14230,2
20250219,142900,163720270,14240,14240,14240,14240,0
20250219,142800,163720270,14240,14240,14240,14240,0
20250219,142700,163720270,14240,14240,14240,14240,0
20250219,142600,163720270,14240,14240,14240,14240,7
20250219,142500,163620590,14240,14240,14240,14240,1
20250219,142400,163606350,14230,14230,14230,14230,0
20250219,142300,163606350,14230,14220,14230,14220,8
20250219,142200,163492580,14240,14240,14240,14240,5
20250219,142100,163421380,14240,14240,14240,14240,1
20250219,142000,163407140,14250,14250,14250,14250,0
20250219,141900,163407140,14250,14250,14250,14250,0
20250219,141800,163407140,14250,14250,14250,14250,0
20250219,141700,163407140,14250,14220,14250,14220,15
20250219,141600,163193670,14230,14230,14230,14230,0
20250219,141500,163193670,14230,14230,14230,14230,242
20250219,141400,159750010,14230,14230,14230,14230,0
20250219,141300,159750010,14230,14230,14230,14230,1
20250219,141200,159735780,14220,14220,14220,14220,0
20250219,141100,159735780,14220,14250,14250,14220,415
20250219,141000,153825770,14250,14250,14250,14250,3
20250219,140900,153783020,14260,14260,14260,14260,0
20250219,140800,153783020,14260,14260,14260,14260,0
20250219,140700,153783020,14260,14260,14260,14260,35
20250219,140600,153283920,14260,14260,14260,14260,0
20250219,140500,153283920,14260,14300,14300,14260,1056
20250219,140400,138208270,14300,14300,14300,14300,0
20250219,140300,138208270,14300,14300,14300,14300,26
20250219,140200,137836470,14290,14290,14290,14290,50
20250219,140100,137121970,14290,14290,14290,14290,0
20250219,140000,137121970,14290,14290,14290,14290,0
20250219,135900,137121970,14290,14290,14290,14290,9
20250219,135800,136993360,14300,14300,14300,14300,10
20250219,135700,136850360,14320,14320,14320,14320,77
20250219,135600,135747720,14330,14330,14330,14330,0
20250219,135500,135747720,14330,14320,14330,14320,2
20250219,135400,135719070,14300,14300,14300,14300,1
20250219,135300,135704770,14310,14310,14310,14310,0
20250219,135200,135704770,14310,14310,14310,14310,0
20250219,135100,135704770,14310,14310,14310,14310,0
20250219,135000,135704770,14310,14310,14310,14310,0
20250219,134900,135704770,14310,14310,14310,14310,0
20250219,134800,135704770,14310,14310,14310,14310,1
20250219,134700,135690460,14300,14300,14300,14300,0
20250219,134600,135690460,14300,14300,14300,14300,0
20250219,134500,135690460,14300,14300,14300,14300,0
20250219,134400,135690460,14300,14300,14300,14300,0
20250219,134300,135690460,14300,14300,14300,14300,0
20250219,134200,135690460,14300,14320,14320,14300,955
20250219,134100,122015480,14320,14320,14320,14320,0
20250219,134000,122015480,14320,14320,14320,14320,0
20250219,133900,122015480,14320,14320,14320,14320,77
20250219,133800,120912840,14320,14320,14320,14320,0
20250219,133700,120912840,14320,14320,14320,14320,0
20250219,133600,120912840,14320,14320,14320,14320,0
20250219,133500,120912840,14320,14320,14320,14320,0
20250219,133400,120912840,14320,14320,14320,14320,0
20250219,133300,120912840,14320,14320,14320,14320,2
20250219,133200,120884200,14320,14320,14320,14320,0
20250219,133100,120884200,14320,14320,14320,14320,0
20250219,133000,120884200,14320,14320,14320,14320,0
20250219,132900,120884200,14320,14320,14320,14320,0
20250219,132800,120884200,14320,14320,14320,14320,4
20250219,132700,120826920,14330,14330,14330,14330,0
20250219,132600,120826920,14330,14330,14330,14330,0
20250219,132500,120826920,14330,14330,14330,14330,0
20250219,132400,120826920,14330,14330,14330,14330,0
20250219,132300,120826920,14330,14330,14330,14330,0
20250219,132200,120826920,14330,14320,14330,14320,699
20250219,132100,110810900,14310,14310,14310,14310,0
20250219,132000,110810900,14310,14310,14310,14310,0
20250219,131900,110810900,14310,14310,14310,14310,0
20250219,131800,110810900,14310,14310,14310,14310,0
20250219,131700,110810900,14310,14310,14310,14310,0
20250219,131600,110810900,14310,14310,14310,14310,1
20250219,131500,110796590,14330,14330,14330,14330,0
20250219,131400,110796590,14330,14330,14330,14330,0
20250219,131300,110796590,14330,14330,14330,14330,0
20250219,131200,110796590,14330,14330,14330,14330,0
20250219,131100,110796590,14330,14330,14330,14330,0
20250219,131000,110796590,14330,14330,14330,14330,0
20250219,130900,110796590,14330,14330,14330,14330,0
20250219,130800,110796590,14330,14310,14330,14310,2
20250219,130700,110767950,14330,14310,14330,14310,4
20250219,130600,110710670,14320,14320,14320,14320,0
20250219,130500,110710670,14320,14320,14320,14320,0
20250219,130400,110710670,14320,14320,14320,14320,0
20250219,130300,110710670,14320,14320,14320,14320,0
20250219,130200,110710670,14320,14320,14320,14320,0
20250219,130100,110710670,14320,14320,14320,14320,0
20250219,130000,110710670,14320,14320,14320,14320,0
20250219,125900,110710670,14320,14320,14320,14320,0
20250219,125800,110710670,14320,14320,14320,14320,0
20250219,125700,110710670,14320,14320,14320,14320,0
20250219,125600,110710670,14320,14320,14320,14320,0
20250219,125500,110710670,14320,14300,14320,14300,55
20250219,125400,109923630,14290,14290,14290,14290,0
20250219,125300,109923630,14290,14290,14290,14290,0
20250219,125200,109923630,14290,14290,14290,14290,0
20250219,125100,109923630,14290,14290,14290,14290,0
20250219,125000,109923630,14290,14290,14290,14290,0
20250219,124900,109923630,14290,14290,14290,14290,0
20250219,124800,109923630,14290,14290,14290,14290,0
20250219,124700,109923630,14290,14290,14290,14290,0
20250219,124600,109923630,14290,14290,14290,14290,0
20250219,124500,109923630,14290,14290,14290,14290,0
20250219,124400,109923630,14290,14290,14290,14290,2
20250219,124300,109895050,14310,14300,14310,14300,5
20250219,124200,109823540,14300,14300,14300,14300,0
20250219,124100,109823540,14300,14300,14300,14300,0
20250219,124000,109823540,14300,14300,14300,14300,6
20250219,123900,109737740,14290,14290,14290,14290,0
20250219,123800,109737740,14290,14290,14290,14290,0
20250219,123700,109737740,14290,14290,14290,14290,0
20250219,123600,109737740,14290,14290,14290,14290,0
20250219,123500,109737740,14290,14310,14310,14290,379
20250219,123400,104318080,14320,14320,14320,14320,0
20250219,123300,104318080,14320,14320,14320,14320,35
20250219,123200,103816880,14320,14320,14320,14320,0
20250219,123100,103816880,14320,14320,14320,14320,23
20250219,123000,103487520,14330,14330,14330,14330,0
20250219,122900,103487520,14330,14330,14330,14330,5
20250219,122800,103415870,14330,14330,14330,14330,2
20250219,122700,103387210,14330,14330,14330,14330,0
20250219,122600,103387210,14330,14330,14330,14330,0
20250219,122500,103387210,14330,14330,14330,14330,0
20250219,122400,103387210,14330,14330,14330,14330,0
20250219,122300,103387210,14330,14330,14330,14330,0
20250219,122200,103387210,14330,14330,14330,14330,0
20250219,122100,103387210,14330,14330,14330,14330,0
20250219,122000,103387210,14330,14330,14330,14330,0
20250219,121900,103387210,14330,14330,14330,14330,0
20250219,121800,103387210,14330,14330,14330,14330,13
20250219,121700,103200920,14330,14330,14330,14330,1
20250219,121600,103186590,14340,14340,14340,14340,0
20250219,121500,103186590,14340,14340,14340,14340,0
20250219,121400,103186590,14340,14340,14340,14340,21
20250219,121300,102885450,14340,14340,14340,14340,0
20250219,121200,102885450,14340,14340,14340,14340,0
20250219,121100,102885450,14340,14340,14340,14340,0
20250219,121000,102885450,14340,14340,14340,14340,0
20250219,120900,102885450,14340,14340,14340,14340,0
20250219,120800,102885450,14340,14340,14340,14340,0
20250219,120700,102885450,14340,14340,14340,14340,0
20250219,120600,102885450,14340,14340,14340,14340,0
20250219,120500,102885450,14340,14340,14340,14340,0
20250219,120400,102885450,14340,14340,14340,14340,0
20250219,120300,102885450,14340,14340,14340,14340,0
20250219,120200,102885450,14340,14340,14340,14340,0
20250219,120100,102885450,14340,14340,14340,14340,10
20250219,120000,102742050,14340,14340,14340,14340,10
20250219,115900,102598650,14340,14340,14340,14340,1
20250219,115800,102584310,14340,14340,14340,14340,0
20250219,115700,102584310,14340,14340,14340,14340,0
20250219,115600,102584310,14340,14340,14340,14340,0
20250219,115500,102584310,14340,14340,14340,14340,0
20250219,115400,102584310,14340,14340,14340,14340,350
20250219,115300,97565310,14330,14330,14330,14330,0
20250219,115200,97565310,14330,14330,14330,14330,0
20250219,115100,97565310,14330,14330,14330,14330,0
20250219,115000,97565310,14330,14330,14330,14330,0
20250219,114900,97565310,14330,14330,14330,14330,1
20250219,114800,97550980,14340,14340,14340,14340,0
20250219,114700,97550980,14340,14340,14340,14340,0
20250219,114600,97550980,14340,14340,14340,14340,0
20250219,114500,97550980,14340,14340,14340,14340,0
20250219,114400,97550980,14340,14340,14340,14340,0
20250219,114300,97550980,14340,14340,14340,14340,0
20250219,114200,97550980,14340,14340,14340,14340,0
20250219,114100,97550980,14340,14340,14340,14340,0
20250219,114000,97550980,14340,14340,14340,14340,0
20250219,113900,97550980,14340,14340,14340,14340,11
20250219,113800,97393240,14340,14330,14340,14330,2
20250219,113700,97364570,14320,14320,14320,14320,0
20250219,113600,97364570,14320,14320,14320,14320,0
20250219,113500,97364570,14320,14320,14320,14320,0
20250219,113400,97364570,14320,14320,14320,14320,0
20250219,113300,97364570,14320,14320,14320,14320,0
20250219,113200,97364570,14320,14320,14320,14320,0
20250219,113100,97364570,14320,14320,14320,14320,0
20250219,113000,97364570,14320,14320,14320,14320,0
20250219,112900,97364570,14320,14320,14320,14320,0
20250219,112800,97364570,14320,14320,14320,14320,0
20250219,112700,97364570,14320,14320,14320,14320,0
20250219,112600,97364570,14320,14320,14320,14320,0
20250219,112500,97364570,14320,14320,14320,14320,0
20250219,112400,97364570,14320,14340,14340,14320,4
20250219,112300,97307270,14350,14350,14350,14350,1
20250219,112200,97292920,14350,14350,14350,14350,0
20250219,112100,97292920,14350,14350,14350,14350,1
20250219,112000,97278570,14350,14330,14350,14330,142
20250219,111900,95243690,14320,14350,14350,14320,39
20250219,111800,94684800,14360,14360,14360,14340,93
20250219,111700,93351110,14370,14370,14370,14370,100
20250219,111600,91914110,14370,14370,14370,14370,0
20250219,111500,91914110,14370,14370,14370,14370,0
20250219,111400,91914110,14370,14370,14370,14370,0
20250219,111300,91914110,14370,14370,14370,14370,0
20250219,111200,91914110,14370,14370,14370,14370,0
20250219,111100,91914110,14370,14370,14370,14370,1
20250219,111000,91899740,14360,14360,14360,14360,36
20250219,110900,91382780,14360,14360,14360,14360,0
20250219,110800,91382780,14360,14360,14360,14350,10
20250219,110700,91239190,14370,14370,14370,14370,0
20250219,110600,91239190,14370,14370,14370,14370,47
20250219,110500,90563800,14360,14360,14360,14360,0
20250219,110400,90563800,14360,14360,14360,14360,0
20250219,110300,90563800,14360,14380,14380,14360,406
20250219,110200,84728410,14380,14380,14380,14380,0
20250219,110100,84728410,14380,14380,14380,14380,0
20250219,110000,84728410,14380,14380,14380,14380,0
20250219,105900,84728410,14380,14380,14380,14380,1
20250219,105800,84714030,14370,14370,14370,14370,102
20250219,105700,83248290,14350,14350,14350,14350,0
20250219,105600,83248290,14350,14350,14350,14350,85
20250219,105500,82028540,14350,14350,14350,14350,8
20250219,105400,81913740,14350,14350,14350,14350,0
20250219,105300,81913740,14350,14350,14350,14350,160
20250219,105200,79617740,14350,14350,14350,14340,1348
20250219,105100,60273950,14350,14350,14350,14350,0
20250219,105000,60273950,14350,14350,14350,14350,2
20250219,104900,60245250,14330,14320,14330,14320,161
20250219,104800,57938180,14320,14320,14320,14320,0
20250219,104700,57938180,14320,14320,14320,14320,0
20250219,104600,57938180,14320,14320,14320,14320,0
20250219,104500,57938180,14320,14320,14320,14320,0
20250219,104400,57938180,14320,14320,14320,14320,0
20250219,104300,57938180,14320,14320,14320,14320,0
20250219,104200,57938180,14320,14320,14320,14320,0
20250219,104100,57938180,14320,14320,14320,14320,0
20250219,104000,57938180,14320,14320,14320,14320,0
20250219,103900,57938180,14320,14300,14320,14300,25
20250219,103800,57580580,14300,14300,14300,14300,0
20250219,103700,57580580,14300,14300,14300,14300,0
20250219,103600,57580580,14300,14300,14300,14300,0
20250219,103500,57580580,14300,14300,14300,14300,0
20250219,103400,57580580,14300,14300,14300,14300,0
20250219,103300,57580580,14300,14300,14300,14300,0
20250219,103200,57580580,14300,14300,14300,14300,0
20250219,103100,57580580,14300,14300,14300,14300,10
20250219,103000,57437580,14300,14300,14300,14300,0
20250219,102900,57437580,14300,14300,14300,14300,0
20250219,102800,57437580,14300,14300,14300,14300,0
20250219,102700,57437580,14300,14300,14300,14300,929
20250219,102600,44152880,14300,14300,14300,14300,0
20250219,102500,44152880,14300,14300,14300,14300,35
20250219,102400,43652380,14300,14300,14300,14300,0
20250219,102300,43652380,14300,14300,14300,14300,349
20250219,102200,38661680,14300,14300,14300,14300,100
20250219,102100,37231680,14300,14300,14300,14300,0
20250219,102000,37231680,14300,14300,14300,14300,0
20250219,101900,37231680,14300,14300,14300,14300,0
20250219,101800,37231680,14300,14300,14300,14300,0
20250219,101700,37231680,14300,14300,14300,14300,0
20250219,101600,37231680,14300,14300,14300,14300,0
20250219,101500,37231680,14300,14300,14300,14300,0
20250219,101400,37231680,14300,14300,14300,14300,0
20250219,101300,37231680,14300,14300,14300,14300,10
20250219,101200,37088680,14300,14300,14300,14300,6
20250219,101100,37002880,14300,14300,14300,14300,1
20250219,101000,36988580,14280,14280,14280,14280,0
20250219,100900,36988580,14280,14280,14280,14280,0
20250219,100800,36988580,14280,14280,14280,14280,0
20250219,100700,36988580,14280,14300,14300,14280,78
20250219,100600,35873340,14300,14300,14300,14300,10
20250219,100500,35730340,14300,14300,14300,14300,0
20250219,100400,35730340,14300,14300,14300,14300,1
20250219,100300,35716040,14300,14300,14300,14300,0
20250219,100200,35716040,14300,14300,14310,14300,145
20250219,100100,33641990,14300,14290,14300,14290,484
20250219,100000,26722000,14280,14280,14280,14280,0
20250219,095900,26722000,14280,14280,14280,14270,39
20250219,095800,26165180,14280,14280,14280,14280,0
20250219,095700,26165180,14280,14280,14280,14280,73
20250219,095600,25122740,14290,14290,14290,14290,370
20250219,095500,19835440,14290,14290,14290,14290,32
20250219,095400,19378160,14300,14300,14300,14300,4
20250219,095300,19320960,14300,14300,14300,14300,0
20250219,095200,19320960,14300,14300,14300,14300,0
20250219,095100,19320960,14300,14300,14300,14300,105
20250219,095000,17819460,14290,14300,14310,14290,53
20250219,094900,17062040,14300,14300,14300,14300,2
20250219,094800,17033440,14300,14300,14300,14300,0
20250219,094700,17033440,14300,14300,14300,14300,0
20250219,094600,17033440,14300,14300,14300,14300,2
20250219,094500,17004840,14300,14300,14300,14300,0
20250219,094400,17004840,14300,14290,14300,14280,5
20250219,094300,16933370,14270,14250,14270,14250,11
20250219,094200,16776540,14250,14270,14270,14250,400
20250219,094100,11070820,14270,14270,14270,14270,12
20250219,094000,10899580,14290,14290,14300,14290,8
20250219,093900,10785250,14270,14270,14270,14270,111
20250219,093800,9201280,14270,14270,14270,14270,0
20250219,093700,9201280,14270,14270,14270,14270,50
20250219,093600,8487780,14260,14260,14260,14260,0
20250219,093500,8487780,14260,14270,14270,14260,52
20250219,093400,7746250,14270,14270,14270,14270,11
20250219,093300,7589280,14270,14270,14270,14270,3
20250219,093200,7546470,14260,14260,14260,14260,1
20250219,093100,7532210,14280,14280,14280,14280,0
20250219,093000,7532210,14280,14280,14280,14280,1
20250219,092900,7517930,14260,14260,14260,14260,0
20250219,092800,7517930,14260,14260,14260,14260,0
20250219,092700,7517930,14260,14270,14270,14260,125
20250219,092600,5735360,14270,14270,14270,14270,0
20250219,092500,5735360,14270,14280,14280,14270,11
20250219,092400,5578380,14270,14270,14270,14270,0
20250219,092300,5578380,14270,14270,14270,14270,0
20250219,092200,5578380,14270,14270,14270,14270,0
20250219,092100,5578380,14270,14270,14270,14270,1
20250219,092000,5564110,14280,14270,14280,14270,3
20250219,091900,5521280,14290,14290,14290,14290,0
20250219,091800,5521280,14290,14260,14290,14260,6
20250219,091700,5435640,14290,14250,14290,14250,8
20250219,091600,5321490,14250,14240,14270,14240,15
20250219,091500,5107630,14260,14240,14260,14240,2
20250219,091400,5079130,14270,14250,14290,14230,31
20250219,091300,4637350,14230,14320,14320,14230,277
20250219,091200,688670,14320,14320,14320,14320,1
20250219,091100,674350,14320,14320,14320,14320,0
20250219,091000,674350,14320,14320,14320,14320,10
20250219,090900,531150,14320,14320,14320,14320,0
20250219,090800,531150,14320,14320,14320,14320,0
20250219,090700,531150,14320,14340,14340,14320,19
20250219,090600,258770,14390,14390,14390,14390,0
20250219,090500,258770,14390,14350,14390,14350,2
20250219,090400,230030,14440,14440,14440,14440,7
20250219,090300,128950,14440,14440,14440,14440,0
20250219,090200,128950,14440,14320,14440,14320,4
20250219,090100,71550,14310,14310,14310,14310,1
20250219,090000,57240,14310,14310,14310,14310,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184800 251456560 14200 14200 14200 14200 148
3 20250219 184700 251456560 14200 14200 14200 14200 0
4 20250219 184600 251456560 14200 14200 14200 14200 0
5 20250219 184500 251456560 14200 14200 14200 14200 0
6 20250219 184400 251456560 14200 14200 14200 14200 0
7 20250219 184300 251456560 14200 14200 14200 14200 0
8 20250219 184200 251456560 14200 14200 14200 14200 0
9 20250219 184100 251456560 14200 14200 14200 14200 0
10 20250219 184000 251456560 14200 14200 14200 14200 0
11 20250219 183900 251456560 14200 14200 14200 14200 0
12 20250219 183800 251456560 14200 14200 14200 14200 0
13 20250219 183700 251456560 14200 14200 14200 14200 0
14 20250219 183600 251456560 14200 14200 14200 14200 0
15 20250219 183500 251456560 14200 14200 14200 14200 0
16 20250219 183400 251456560 14200 14200 14200 14200 0
17 20250219 183300 251456560 14200 14200 14200 14200 0
18 20250219 183200 251456560 14200 14200 14200 14200 0
19 20250219 183100 251456560 14200 14200 14200 14200 0
20 20250219 183000 251456560 14200 14200 14200 14200 0
21 20250219 182900 251456560 14200 14200 14200 14200 0
22 20250219 182800 251456560 14200 14200 14200 14200 0
23 20250219 182700 251456560 14200 14200 14200 14200 0
24 20250219 182600 251456560 14200 14200 14200 14200 0
25 20250219 182500 251456560 14200 14200 14200 14200 0
26 20250219 182400 251456560 14200 14200 14200 14200 0
27 20250219 182300 251456560 14200 14200 14200 14200 0
28 20250219 182200 251456560 14200 14200 14200 14200 0
29 20250219 182100 251456560 14200 14200 14200 14200 0
30 20250219 182000 251456560 14200 14200 14200 14200 0
31 20250219 181900 251456560 14200 14200 14200 14200 0
32 20250219 181800 251456560 14200 14200 14200 14200 148
33 20250219 181700 251456560 14200 14200 14200 14200 0
34 20250219 181600 251456560 14200 14200 14200 14200 0
35 20250219 181500 251456560 14200 14200 14200 14200 0
36 20250219 181400 251456560 14200 14200 14200 14200 0
37 20250219 181300 251456560 14200 14200 14200 14200 0
38 20250219 181200 251456560 14200 14200 14200 14200 0
39 20250219 181100 251456560 14200 14200 14200 14200 0
40 20250219 181000 251456560 14200 14200 14200 14200 0
41 20250219 180900 251456560 14200 14200 14200 14200 0
42 20250219 180800 251456560 14200 14200 14200 14200 0
43 20250219 180700 251456560 14200 14200 14200 14200 0
44 20250219 180600 251456560 14200 14200 14200 14200 0
45 20250219 180500 251456560 14200 14200 14200 14200 0
46 20250219 180400 251456560 14200 14200 14200 14200 0
47 20250219 180300 251456560 14200 14200 14200 14200 0
48 20250219 180200 251456560 14200 14200 14200 14200 0
49 20250219 180100 251456560 14200 14200 14200 14200 0
50 20250219 180000 251456560 14200 14200 14200 14200 0
51 20250219 175900 251456560 14200 14200 14200 14200 0
52 20250219 175800 251456560 14200 14200 14200 14200 0
53 20250219 175700 251456560 14200 14200 14200 14200 0
54 20250219 175600 251456560 14200 14200 14200 14200 0
55 20250219 175500 251456560 14200 14200 14200 14200 0
56 20250219 175400 251456560 14200 14200 14200 14200 0
57 20250219 175300 251456560 14200 14200 14200 14200 0
58 20250219 175200 251456560 14200 14200 14200 14200 0
59 20250219 175100 251456560 14200 14200 14200 14200 0
60 20250219 175000 251456560 14200 14200 14200 14200 0
61 20250219 174900 251456560 14200 14200 14200 14200 0
62 20250219 174800 251456560 14200 14200 14200 14200 148
63 20250219 174700 251456560 14200 14200 14200 14200 0
64 20250219 174600 251456560 14200 14200 14200 14200 0
65 20250219 174500 251456560 14200 14200 14200 14200 0
66 20250219 174400 251456560 14200 14200 14200 14200 0
67 20250219 174300 251456560 14200 14200 14200 14200 0
68 20250219 174200 251456560 14200 14200 14200 14200 0
69 20250219 174100 251456560 14200 14200 14200 14200 0
70 20250219 174000 251456560 14200 14200 14200 14200 0
71 20250219 173900 251456560 14200 14200 14200 14200 0
72 20250219 173800 251456560 14200 14200 14200 14200 0
73 20250219 173700 251456560 14200 14200 14200 14200 0
74 20250219 173600 251456560 14200 14200 14200 14200 0
75 20250219 173500 251456560 14200 14200 14200 14200 0
76 20250219 173400 251456560 14200 14200 14200 14200 0
77 20250219 173300 251456560 14200 14200 14200 14200 0
78 20250219 173200 251456560 14200 14200 14200 14200 0
79 20250219 173100 251456560 14200 14200 14200 14200 0
80 20250219 173000 251456560 14200 14200 14200 14200 0
81 20250219 172900 251456560 14200 14200 14200 14200 0
82 20250219 172800 251456560 14200 14200 14200 14200 0
83 20250219 172700 251456560 14200 14200 14200 14200 0
84 20250219 172600 251456560 14200 14200 14200 14200 0
85 20250219 172500 251456560 14200 14200 14200 14200 0
86 20250219 172400 251456560 14200 14200 14200 14200 0
87 20250219 172300 251456560 14200 14200 14200 14200 0
88 20250219 172200 251456560 14200 14200 14200 14200 0
89 20250219 172100 251456560 14200 14200 14200 14200 0
90 20250219 172000 251456560 14200 14200 14200 14200 0
91 20250219 171900 251456560 14200 14200 14200 14200 0
92 20250219 171800 251456560 14200 14200 14200 14200 148
93 20250219 171700 251456560 14200 14200 14200 14200 0
94 20250219 171600 251456560 14200 14200 14200 14200 0
95 20250219 171500 251456560 14200 14200 14200 14200 0
96 20250219 171400 251456560 14200 14200 14200 14200 0
97 20250219 171300 251456560 14200 14200 14200 14200 0
98 20250219 171200 251456560 14200 14200 14200 14200 0
99 20250219 171100 251456560 14200 14200 14200 14200 0
100 20250219 171000 251456560 14200 14200 14200 14200 0
101 20250219 170900 251456560 14200 14200 14200 14200 0
102 20250219 170800 251456560 14200 14200 14200 14200 0
103 20250219 170700 251456560 14200 14200 14200 14200 0
104 20250219 170600 251456560 14200 14200 14200 14200 0
105 20250219 170500 251456560 14200 14200 14200 14200 0
106 20250219 170400 251456560 14200 14200 14200 14200 0
107 20250219 170300 251456560 14200 14200 14200 14200 0
108 20250219 170200 251456560 14200 14200 14200 14200 0
109 20250219 170100 251456560 14200 14200 14200 14200 0
110 20250219 170000 251456560 14200 14200 14200 14200 0
111 20250219 165900 251456560 14200 14200 14200 14200 0
112 20250219 165800 251456560 14200 14200 14200 14200 0
113 20250219 165700 251456560 14200 14200 14200 14200 0
114 20250219 165600 251456560 14200 14200 14200 14200 0
115 20250219 165500 251456560 14200 14200 14200 14200 0
116 20250219 165400 251456560 14200 14200 14200 14200 0
117 20250219 165300 251456560 14200 14200 14200 14200 0
118 20250219 165200 251456560 14200 14200 14200 14200 0
119 20250219 165100 251456560 14200 14200 14200 14200 0
120 20250219 165000 251456560 14200 14200 14200 14200 0
121 20250219 164900 251456560 14200 14200 14200 14200 0
122 20250219 164800 251456560 14200 14200 14200 14200 148
123 20250219 164700 251456560 14200 14200 14200 14200 0
124 20250219 164600 251456560 14200 14200 14200 14200 0
125 20250219 164500 251456560 14200 14200 14200 14200 0
126 20250219 164400 251456560 14200 14200 14200 14200 0
127 20250219 164300 251456560 14200 14200 14200 14200 0
128 20250219 164200 251456560 14200 14200 14200 14200 0
129 20250219 164100 251456560 14200 14200 14200 14200 0
130 20250219 164000 251456560 14200 14200 14200 14200 0
131 20250219 163900 251456560 14200 14200 14200 14200 0
132 20250219 163800 251456560 14200 14200 14200 14200 0
133 20250219 163700 251456560 14200 14200 14200 14200 0
134 20250219 163600 251456560 14200 14200 14200 14200 0
135 20250219 163500 251456560 14200 14200 14200 14200 0
136 20250219 163400 251456560 14200 14200 14200 14200 0
137 20250219 163300 251456560 14200 14200 14200 14200 0
138 20250219 163200 251456560 14200 14200 14200 14200 0
139 20250219 163100 251456560 14200 14200 14200 14200 0
140 20250219 163000 251456560 14200 14200 14200 14200 0
141 20250219 162900 251456560 14200 14200 14200 14200 0
142 20250219 162800 251456560 14200 14200 14200 14200 0
143 20250219 162700 251456560 14200 14200 14200 14200 0
144 20250219 162600 251456560 14200 14200 14200 14200 0
145 20250219 162500 251456560 14200 14200 14200 14200 0
146 20250219 162400 251456560 14200 14200 14200 14200 0
147 20250219 162300 251456560 14200 14200 14200 14200 0
148 20250219 162200 251456560 14200 14200 14200 14200 0
149 20250219 162100 251456560 14200 14200 14200 14200 0
150 20250219 162000 251456560 14200 14200 14200 14200 0
151 20250219 161900 251456560 14200 14200 14200 14200 0
152 20250219 161800 251456560 14200 14200 14200 14200 148
153 20250219 161700 251456560 14200 14200 14200 14200 0
154 20250219 161600 251456560 14200 14200 14200 14200 0
155 20250219 161500 251456560 14200 14200 14200 14200 0
156 20250219 161400 251456560 14200 14200 14200 14200 0
157 20250219 161300 251456560 14200 14200 14200 14200 0
158 20250219 161200 251456560 14200 14200 14200 14200 0
159 20250219 161100 251456560 14200 14200 14200 14200 0
160 20250219 161000 251456560 14200 14200 14200 14200 0
161 20250219 160900 251456560 14200 14200 14200 14200 0
162 20250219 160800 251456560 14200 14200 14200 14200 0
163 20250219 160700 251456560 14200 14200 14200 14200 0
164 20250219 160600 251456560 14200 14200 14200 14200 0
165 20250219 160500 251456560 14200 14200 14200 14200 0
166 20250219 160400 251456560 14200 14200 14200 14200 0
167 20250219 160300 251456560 14200 14200 14200 14200 0
168 20250219 160200 251456560 14200 14200 14200 14200 0
169 20250219 160100 251456560 14200 14200 14200 14200 0
170 20250219 160000 251456560 14200 14200 14200 14200 0
171 20250219 155900 251456560 14200 14200 14200 14200 0
172 20250219 155800 251456560 14200 14200 14200 14200 0
173 20250219 155700 251456560 14200 14200 14200 14200 0
174 20250219 155600 251456560 14200 14200 14200 14200 0
175 20250219 155500 251456560 14200 14200 14200 14200 0
176 20250219 155400 251456560 14200 14200 14200 14200 0
177 20250219 155300 251456560 14200 14200 14200 14200 0
178 20250219 155200 251456560 14200 14200 14200 14200 0
179 20250219 155100 251456560 14200 14200 14200 14200 0
180 20250219 155000 251456560 14200 14200 14200 14200 0
181 20250219 154900 251456560 14200 14200 14200 14200 0
182 20250219 154800 251456560 14200 14200 14200 14200 148
183 20250219 154700 251456560 14200 14200 14200 14200 0
184 20250219 154600 251456560 14200 14200 14200 14200 0
185 20250219 154500 251456560 14200 14200 14200 14200 0
186 20250219 154400 251456560 14200 14200 14200 14200 0
187 20250219 154300 251456560 14200 14200 14200 14200 0
188 20250219 154200 251456560 14200 14200 14200 14200 0
189 20250219 154100 251456560 14200 14200 14200 14200 0
190 20250219 154000 251456560 14200 14200 14200 14200 0
191 20250219 153900 251456560 14200 14200 14200 14200 0
192 20250219 153800 251456560 14200 14200 14200 14200 0
193 20250219 153700 251456560 14200 14200 14200 14200 0
194 20250219 153600 251456560 14200 14200 14200 14200 0
195 20250219 153500 251456560 14200 14200 14200 14200 0
196 20250219 153400 251456560 14200 14200 14200 14200 0
197 20250219 153300 251456560 14200 14200 14200 14200 0
198 20250219 153200 251456560 14200 14200 14200 14200 0
199 20250219 153100 251456560 14200 14200 14200 14200 0
200 20250219 153000 251456560 14200 14200 14200 14200 148
201 20250219 152900 249354960 14230 14230 14230 14230 0
202 20250219 152800 249354960 14230 14230 14230 14230 0
203 20250219 152700 249354960 14230 14230 14230 14230 0
204 20250219 152600 249354960 14230 14230 14230 14230 0
205 20250219 152500 249354960 14230 14230 14230 14230 0
206 20250219 152400 249354960 14230 14230 14230 14230 0
207 20250219 152300 249354960 14230 14230 14230 14230 0
208 20250219 152200 249354960 14230 14230 14230 14230 0
209 20250219 152100 249354960 14230 14230 14230 14230 0
210 20250219 152000 249354960 14230 14230 14230 14230 0
211 20250219 151900 249354960 14230 14230 14230 14230 0
212 20250219 151800 249354960 14230 14230 14230 14230 1
213 20250219 151700 249340730 14230 14230 14230 14230 0
214 20250219 151600 249340730 14230 14250 14250 14230 435
215 20250219 151500 243150040 14250 14250 14250 14250 1
216 20250219 151400 243135790 14270 14270 14270 14270 51
217 20250219 151300 242408020 14280 14280 14280 14280 3
218 20250219 151200 242365180 14270 14270 14270 14270 0
219 20250219 151100 242365180 14270 14270 14270 14270 0
220 20250219 151000 242365180 14270 14270 14270 14270 1
221 20250219 150900 242350910 14280 14280 14280 14280 0
222 20250219 150800 242350910 14280 14280 14280 14280 32
223 20250219 150700 241893950 14280 14280 14280 14280 2
224 20250219 150600 241865390 14280 14280 14310 14280 148
225 20250219 150500 239751870 14300 14290 14310 14280 10
226 20250219 150400 239608920 14300 14280 14300 14280 124
227 20250219 150300 237837140 14270 14270 14270 14270 32
228 20250219 150200 237380500 14270 14270 14270 14270 0
229 20250219 150100 237380500 14270 14270 14270 14270 0
230 20250219 150000 237380500 14270 14270 14270 14270 0
231 20250219 145900 237380500 14270 14290 14290 14270 53
232 20250219 145800 236624170 14280 14270 14280 14270 6
233 20250219 145700 236538540 14270 14250 14270 14250 2298
234 20250219 145600 203791920 14250 14230 14250 14220 153
235 20250219 145500 201614810 14220 14220 14220 14220 77
236 20250219 145400 200519870 14220 14220 14220 14220 0
237 20250219 145300 200519870 14220 14220 14220 14220 0
238 20250219 145200 200519870 14220 14220 14220 14220 0
239 20250219 145100 200519870 14220 14240 14240 14220 10
240 20250219 145000 200377550 14250 14250 14250 14250 0
241 20250219 144900 200377550 14250 14250 14250 14250 500
242 20250219 144800 193252550 14250 14250 14250 14250 1
243 20250219 144700 193238300 14250 14250 14250 14250 10
244 20250219 144600 193095800 14240 14230 14240 14230 15
245 20250219 144500 192882210 14230 14230 14240 14230 78
246 20250219 144400 191771570 14230 14230 14230 14230 13
247 20250219 144300 191586580 14240 14220 14240 14220 76
248 20250219 144200 190505390 14210 14210 14210 14210 15
249 20250219 144100 190292240 14200 14200 14200 14200 8
250 20250219 144000 190178640 14190 14190 14190 14190 32
251 20250219 143900 189724560 14170 14170 14170 14170 0
252 20250219 143800 189724560 14170 14170 14170 14170 11
253 20250219 143700 189568690 14170 14160 14170 14160 12
254 20250219 143600 189398710 14160 14160 14160 14160 21
255 20250219 143500 189101350 14160 14170 14170 14160 15
256 20250219 143400 188888920 14170 14150 14170 14150 324
257 20250219 143300 184302780 14150 14160 14170 14130 584
258 20250219 143200 176038140 14170 14190 14190 14170 366
259 20250219 143100 170851320 14190 14220 14220 14190 500
260 20250219 143000 163748730 14230 14230 14230 14230 2
261 20250219 142900 163720270 14240 14240 14240 14240 0
262 20250219 142800 163720270 14240 14240 14240 14240 0
263 20250219 142700 163720270 14240 14240 14240 14240 0
264 20250219 142600 163720270 14240 14240 14240 14240 7
265 20250219 142500 163620590 14240 14240 14240 14240 1
266 20250219 142400 163606350 14230 14230 14230 14230 0
267 20250219 142300 163606350 14230 14220 14230 14220 8
268 20250219 142200 163492580 14240 14240 14240 14240 5
269 20250219 142100 163421380 14240 14240 14240 14240 1
270 20250219 142000 163407140 14250 14250 14250 14250 0
271 20250219 141900 163407140 14250 14250 14250 14250 0
272 20250219 141800 163407140 14250 14250 14250 14250 0
273 20250219 141700 163407140 14250 14220 14250 14220 15
274 20250219 141600 163193670 14230 14230 14230 14230 0
275 20250219 141500 163193670 14230 14230 14230 14230 242
276 20250219 141400 159750010 14230 14230 14230 14230 0
277 20250219 141300 159750010 14230 14230 14230 14230 1
278 20250219 141200 159735780 14220 14220 14220 14220 0
279 20250219 141100 159735780 14220 14250 14250 14220 415
280 20250219 141000 153825770 14250 14250 14250 14250 3
281 20250219 140900 153783020 14260 14260 14260 14260 0
282 20250219 140800 153783020 14260 14260 14260 14260 0
283 20250219 140700 153783020 14260 14260 14260 14260 35
284 20250219 140600 153283920 14260 14260 14260 14260 0
285 20250219 140500 153283920 14260 14300 14300 14260 1056
286 20250219 140400 138208270 14300 14300 14300 14300 0
287 20250219 140300 138208270 14300 14300 14300 14300 26
288 20250219 140200 137836470 14290 14290 14290 14290 50
289 20250219 140100 137121970 14290 14290 14290 14290 0
290 20250219 140000 137121970 14290 14290 14290 14290 0
291 20250219 135900 137121970 14290 14290 14290 14290 9
292 20250219 135800 136993360 14300 14300 14300 14300 10
293 20250219 135700 136850360 14320 14320 14320 14320 77
294 20250219 135600 135747720 14330 14330 14330 14330 0
295 20250219 135500 135747720 14330 14320 14330 14320 2
296 20250219 135400 135719070 14300 14300 14300 14300 1
297 20250219 135300 135704770 14310 14310 14310 14310 0
298 20250219 135200 135704770 14310 14310 14310 14310 0
299 20250219 135100 135704770 14310 14310 14310 14310 0
300 20250219 135000 135704770 14310 14310 14310 14310 0
301 20250219 134900 135704770 14310 14310 14310 14310 0
302 20250219 134800 135704770 14310 14310 14310 14310 1
303 20250219 134700 135690460 14300 14300 14300 14300 0
304 20250219 134600 135690460 14300 14300 14300 14300 0
305 20250219 134500 135690460 14300 14300 14300 14300 0
306 20250219 134400 135690460 14300 14300 14300 14300 0
307 20250219 134300 135690460 14300 14300 14300 14300 0
308 20250219 134200 135690460 14300 14320 14320 14300 955
309 20250219 134100 122015480 14320 14320 14320 14320 0
310 20250219 134000 122015480 14320 14320 14320 14320 0
311 20250219 133900 122015480 14320 14320 14320 14320 77
312 20250219 133800 120912840 14320 14320 14320 14320 0
313 20250219 133700 120912840 14320 14320 14320 14320 0
314 20250219 133600 120912840 14320 14320 14320 14320 0
315 20250219 133500 120912840 14320 14320 14320 14320 0
316 20250219 133400 120912840 14320 14320 14320 14320 0
317 20250219 133300 120912840 14320 14320 14320 14320 2
318 20250219 133200 120884200 14320 14320 14320 14320 0
319 20250219 133100 120884200 14320 14320 14320 14320 0
320 20250219 133000 120884200 14320 14320 14320 14320 0
321 20250219 132900 120884200 14320 14320 14320 14320 0
322 20250219 132800 120884200 14320 14320 14320 14320 4
323 20250219 132700 120826920 14330 14330 14330 14330 0
324 20250219 132600 120826920 14330 14330 14330 14330 0
325 20250219 132500 120826920 14330 14330 14330 14330 0
326 20250219 132400 120826920 14330 14330 14330 14330 0
327 20250219 132300 120826920 14330 14330 14330 14330 0
328 20250219 132200 120826920 14330 14320 14330 14320 699
329 20250219 132100 110810900 14310 14310 14310 14310 0
330 20250219 132000 110810900 14310 14310 14310 14310 0
331 20250219 131900 110810900 14310 14310 14310 14310 0
332 20250219 131800 110810900 14310 14310 14310 14310 0
333 20250219 131700 110810900 14310 14310 14310 14310 0
334 20250219 131600 110810900 14310 14310 14310 14310 1
335 20250219 131500 110796590 14330 14330 14330 14330 0
336 20250219 131400 110796590 14330 14330 14330 14330 0
337 20250219 131300 110796590 14330 14330 14330 14330 0
338 20250219 131200 110796590 14330 14330 14330 14330 0
339 20250219 131100 110796590 14330 14330 14330 14330 0
340 20250219 131000 110796590 14330 14330 14330 14330 0
341 20250219 130900 110796590 14330 14330 14330 14330 0
342 20250219 130800 110796590 14330 14310 14330 14310 2
343 20250219 130700 110767950 14330 14310 14330 14310 4
344 20250219 130600 110710670 14320 14320 14320 14320 0
345 20250219 130500 110710670 14320 14320 14320 14320 0
346 20250219 130400 110710670 14320 14320 14320 14320 0
347 20250219 130300 110710670 14320 14320 14320 14320 0
348 20250219 130200 110710670 14320 14320 14320 14320 0
349 20250219 130100 110710670 14320 14320 14320 14320 0
350 20250219 130000 110710670 14320 14320 14320 14320 0
351 20250219 125900 110710670 14320 14320 14320 14320 0
352 20250219 125800 110710670 14320 14320 14320 14320 0
353 20250219 125700 110710670 14320 14320 14320 14320 0
354 20250219 125600 110710670 14320 14320 14320 14320 0
355 20250219 125500 110710670 14320 14300 14320 14300 55
356 20250219 125400 109923630 14290 14290 14290 14290 0
357 20250219 125300 109923630 14290 14290 14290 14290 0
358 20250219 125200 109923630 14290 14290 14290 14290 0
359 20250219 125100 109923630 14290 14290 14290 14290 0
360 20250219 125000 109923630 14290 14290 14290 14290 0
361 20250219 124900 109923630 14290 14290 14290 14290 0
362 20250219 124800 109923630 14290 14290 14290 14290 0
363 20250219 124700 109923630 14290 14290 14290 14290 0
364 20250219 124600 109923630 14290 14290 14290 14290 0
365 20250219 124500 109923630 14290 14290 14290 14290 0
366 20250219 124400 109923630 14290 14290 14290 14290 2
367 20250219 124300 109895050 14310 14300 14310 14300 5
368 20250219 124200 109823540 14300 14300 14300 14300 0
369 20250219 124100 109823540 14300 14300 14300 14300 0
370 20250219 124000 109823540 14300 14300 14300 14300 6
371 20250219 123900 109737740 14290 14290 14290 14290 0
372 20250219 123800 109737740 14290 14290 14290 14290 0
373 20250219 123700 109737740 14290 14290 14290 14290 0
374 20250219 123600 109737740 14290 14290 14290 14290 0
375 20250219 123500 109737740 14290 14310 14310 14290 379
376 20250219 123400 104318080 14320 14320 14320 14320 0
377 20250219 123300 104318080 14320 14320 14320 14320 35
378 20250219 123200 103816880 14320 14320 14320 14320 0
379 20250219 123100 103816880 14320 14320 14320 14320 23
380 20250219 123000 103487520 14330 14330 14330 14330 0
381 20250219 122900 103487520 14330 14330 14330 14330 5
382 20250219 122800 103415870 14330 14330 14330 14330 2
383 20250219 122700 103387210 14330 14330 14330 14330 0
384 20250219 122600 103387210 14330 14330 14330 14330 0
385 20250219 122500 103387210 14330 14330 14330 14330 0
386 20250219 122400 103387210 14330 14330 14330 14330 0
387 20250219 122300 103387210 14330 14330 14330 14330 0
388 20250219 122200 103387210 14330 14330 14330 14330 0
389 20250219 122100 103387210 14330 14330 14330 14330 0
390 20250219 122000 103387210 14330 14330 14330 14330 0
391 20250219 121900 103387210 14330 14330 14330 14330 0
392 20250219 121800 103387210 14330 14330 14330 14330 13
393 20250219 121700 103200920 14330 14330 14330 14330 1
394 20250219 121600 103186590 14340 14340 14340 14340 0
395 20250219 121500 103186590 14340 14340 14340 14340 0
396 20250219 121400 103186590 14340 14340 14340 14340 21
397 20250219 121300 102885450 14340 14340 14340 14340 0
398 20250219 121200 102885450 14340 14340 14340 14340 0
399 20250219 121100 102885450 14340 14340 14340 14340 0
400 20250219 121000 102885450 14340 14340 14340 14340 0
401 20250219 120900 102885450 14340 14340 14340 14340 0
402 20250219 120800 102885450 14340 14340 14340 14340 0
403 20250219 120700 102885450 14340 14340 14340 14340 0
404 20250219 120600 102885450 14340 14340 14340 14340 0
405 20250219 120500 102885450 14340 14340 14340 14340 0
406 20250219 120400 102885450 14340 14340 14340 14340 0
407 20250219 120300 102885450 14340 14340 14340 14340 0
408 20250219 120200 102885450 14340 14340 14340 14340 0
409 20250219 120100 102885450 14340 14340 14340 14340 10
410 20250219 120000 102742050 14340 14340 14340 14340 10
411 20250219 115900 102598650 14340 14340 14340 14340 1
412 20250219 115800 102584310 14340 14340 14340 14340 0
413 20250219 115700 102584310 14340 14340 14340 14340 0
414 20250219 115600 102584310 14340 14340 14340 14340 0
415 20250219 115500 102584310 14340 14340 14340 14340 0
416 20250219 115400 102584310 14340 14340 14340 14340 350
417 20250219 115300 97565310 14330 14330 14330 14330 0
418 20250219 115200 97565310 14330 14330 14330 14330 0
419 20250219 115100 97565310 14330 14330 14330 14330 0
420 20250219 115000 97565310 14330 14330 14330 14330 0
421 20250219 114900 97565310 14330 14330 14330 14330 1
422 20250219 114800 97550980 14340 14340 14340 14340 0
423 20250219 114700 97550980 14340 14340 14340 14340 0
424 20250219 114600 97550980 14340 14340 14340 14340 0
425 20250219 114500 97550980 14340 14340 14340 14340 0
426 20250219 114400 97550980 14340 14340 14340 14340 0
427 20250219 114300 97550980 14340 14340 14340 14340 0
428 20250219 114200 97550980 14340 14340 14340 14340 0
429 20250219 114100 97550980 14340 14340 14340 14340 0
430 20250219 114000 97550980 14340 14340 14340 14340 0
431 20250219 113900 97550980 14340 14340 14340 14340 11
432 20250219 113800 97393240 14340 14330 14340 14330 2
433 20250219 113700 97364570 14320 14320 14320 14320 0
434 20250219 113600 97364570 14320 14320 14320 14320 0
435 20250219 113500 97364570 14320 14320 14320 14320 0
436 20250219 113400 97364570 14320 14320 14320 14320 0
437 20250219 113300 97364570 14320 14320 14320 14320 0
438 20250219 113200 97364570 14320 14320 14320 14320 0
439 20250219 113100 97364570 14320 14320 14320 14320 0
440 20250219 113000 97364570 14320 14320 14320 14320 0
441 20250219 112900 97364570 14320 14320 14320 14320 0
442 20250219 112800 97364570 14320 14320 14320 14320 0
443 20250219 112700 97364570 14320 14320 14320 14320 0
444 20250219 112600 97364570 14320 14320 14320 14320 0
445 20250219 112500 97364570 14320 14320 14320 14320 0
446 20250219 112400 97364570 14320 14340 14340 14320 4
447 20250219 112300 97307270 14350 14350 14350 14350 1
448 20250219 112200 97292920 14350 14350 14350 14350 0
449 20250219 112100 97292920 14350 14350 14350 14350 1
450 20250219 112000 97278570 14350 14330 14350 14330 142
451 20250219 111900 95243690 14320 14350 14350 14320 39
452 20250219 111800 94684800 14360 14360 14360 14340 93
453 20250219 111700 93351110 14370 14370 14370 14370 100
454 20250219 111600 91914110 14370 14370 14370 14370 0
455 20250219 111500 91914110 14370 14370 14370 14370 0
456 20250219 111400 91914110 14370 14370 14370 14370 0
457 20250219 111300 91914110 14370 14370 14370 14370 0
458 20250219 111200 91914110 14370 14370 14370 14370 0
459 20250219 111100 91914110 14370 14370 14370 14370 1
460 20250219 111000 91899740 14360 14360 14360 14360 36
461 20250219 110900 91382780 14360 14360 14360 14360 0
462 20250219 110800 91382780 14360 14360 14360 14350 10
463 20250219 110700 91239190 14370 14370 14370 14370 0
464 20250219 110600 91239190 14370 14370 14370 14370 47
465 20250219 110500 90563800 14360 14360 14360 14360 0
466 20250219 110400 90563800 14360 14360 14360 14360 0
467 20250219 110300 90563800 14360 14380 14380 14360 406
468 20250219 110200 84728410 14380 14380 14380 14380 0
469 20250219 110100 84728410 14380 14380 14380 14380 0
470 20250219 110000 84728410 14380 14380 14380 14380 0
471 20250219 105900 84728410 14380 14380 14380 14380 1
472 20250219 105800 84714030 14370 14370 14370 14370 102
473 20250219 105700 83248290 14350 14350 14350 14350 0
474 20250219 105600 83248290 14350 14350 14350 14350 85
475 20250219 105500 82028540 14350 14350 14350 14350 8
476 20250219 105400 81913740 14350 14350 14350 14350 0
477 20250219 105300 81913740 14350 14350 14350 14350 160
478 20250219 105200 79617740 14350 14350 14350 14340 1348
479 20250219 105100 60273950 14350 14350 14350 14350 0
480 20250219 105000 60273950 14350 14350 14350 14350 2
481 20250219 104900 60245250 14330 14320 14330 14320 161
482 20250219 104800 57938180 14320 14320 14320 14320 0
483 20250219 104700 57938180 14320 14320 14320 14320 0
484 20250219 104600 57938180 14320 14320 14320 14320 0
485 20250219 104500 57938180 14320 14320 14320 14320 0
486 20250219 104400 57938180 14320 14320 14320 14320 0
487 20250219 104300 57938180 14320 14320 14320 14320 0
488 20250219 104200 57938180 14320 14320 14320 14320 0
489 20250219 104100 57938180 14320 14320 14320 14320 0
490 20250219 104000 57938180 14320 14320 14320 14320 0
491 20250219 103900 57938180 14320 14300 14320 14300 25
492 20250219 103800 57580580 14300 14300 14300 14300 0
493 20250219 103700 57580580 14300 14300 14300 14300 0
494 20250219 103600 57580580 14300 14300 14300 14300 0
495 20250219 103500 57580580 14300 14300 14300 14300 0
496 20250219 103400 57580580 14300 14300 14300 14300 0
497 20250219 103300 57580580 14300 14300 14300 14300 0
498 20250219 103200 57580580 14300 14300 14300 14300 0
499 20250219 103100 57580580 14300 14300 14300 14300 10
500 20250219 103000 57437580 14300 14300 14300 14300 0
501 20250219 102900 57437580 14300 14300 14300 14300 0
502 20250219 102800 57437580 14300 14300 14300 14300 0
503 20250219 102700 57437580 14300 14300 14300 14300 929
504 20250219 102600 44152880 14300 14300 14300 14300 0
505 20250219 102500 44152880 14300 14300 14300 14300 35
506 20250219 102400 43652380 14300 14300 14300 14300 0
507 20250219 102300 43652380 14300 14300 14300 14300 349
508 20250219 102200 38661680 14300 14300 14300 14300 100
509 20250219 102100 37231680 14300 14300 14300 14300 0
510 20250219 102000 37231680 14300 14300 14300 14300 0
511 20250219 101900 37231680 14300 14300 14300 14300 0
512 20250219 101800 37231680 14300 14300 14300 14300 0
513 20250219 101700 37231680 14300 14300 14300 14300 0
514 20250219 101600 37231680 14300 14300 14300 14300 0
515 20250219 101500 37231680 14300 14300 14300 14300 0
516 20250219 101400 37231680 14300 14300 14300 14300 0
517 20250219 101300 37231680 14300 14300 14300 14300 10
518 20250219 101200 37088680 14300 14300 14300 14300 6
519 20250219 101100 37002880 14300 14300 14300 14300 1
520 20250219 101000 36988580 14280 14280 14280 14280 0
521 20250219 100900 36988580 14280 14280 14280 14280 0
522 20250219 100800 36988580 14280 14280 14280 14280 0
523 20250219 100700 36988580 14280 14300 14300 14280 78
524 20250219 100600 35873340 14300 14300 14300 14300 10
525 20250219 100500 35730340 14300 14300 14300 14300 0
526 20250219 100400 35730340 14300 14300 14300 14300 1
527 20250219 100300 35716040 14300 14300 14300 14300 0
528 20250219 100200 35716040 14300 14300 14310 14300 145
529 20250219 100100 33641990 14300 14290 14300 14290 484
530 20250219 100000 26722000 14280 14280 14280 14280 0
531 20250219 095900 26722000 14280 14280 14280 14270 39
532 20250219 095800 26165180 14280 14280 14280 14280 0
533 20250219 095700 26165180 14280 14280 14280 14280 73
534 20250219 095600 25122740 14290 14290 14290 14290 370
535 20250219 095500 19835440 14290 14290 14290 14290 32
536 20250219 095400 19378160 14300 14300 14300 14300 4
537 20250219 095300 19320960 14300 14300 14300 14300 0
538 20250219 095200 19320960 14300 14300 14300 14300 0
539 20250219 095100 19320960 14300 14300 14300 14300 105
540 20250219 095000 17819460 14290 14300 14310 14290 53
541 20250219 094900 17062040 14300 14300 14300 14300 2
542 20250219 094800 17033440 14300 14300 14300 14300 0
543 20250219 094700 17033440 14300 14300 14300 14300 0
544 20250219 094600 17033440 14300 14300 14300 14300 2
545 20250219 094500 17004840 14300 14300 14300 14300 0
546 20250219 094400 17004840 14300 14290 14300 14280 5
547 20250219 094300 16933370 14270 14250 14270 14250 11
548 20250219 094200 16776540 14250 14270 14270 14250 400
549 20250219 094100 11070820 14270 14270 14270 14270 12
550 20250219 094000 10899580 14290 14290 14300 14290 8
551 20250219 093900 10785250 14270 14270 14270 14270 111
552 20250219 093800 9201280 14270 14270 14270 14270 0
553 20250219 093700 9201280 14270 14270 14270 14270 50
554 20250219 093600 8487780 14260 14260 14260 14260 0
555 20250219 093500 8487780 14260 14270 14270 14260 52
556 20250219 093400 7746250 14270 14270 14270 14270 11
557 20250219 093300 7589280 14270 14270 14270 14270 3
558 20250219 093200 7546470 14260 14260 14260 14260 1
559 20250219 093100 7532210 14280 14280 14280 14280 0
560 20250219 093000 7532210 14280 14280 14280 14280 1
561 20250219 092900 7517930 14260 14260 14260 14260 0
562 20250219 092800 7517930 14260 14260 14260 14260 0
563 20250219 092700 7517930 14260 14270 14270 14260 125
564 20250219 092600 5735360 14270 14270 14270 14270 0
565 20250219 092500 5735360 14270 14280 14280 14270 11
566 20250219 092400 5578380 14270 14270 14270 14270 0
567 20250219 092300 5578380 14270 14270 14270 14270 0
568 20250219 092200 5578380 14270 14270 14270 14270 0
569 20250219 092100 5578380 14270 14270 14270 14270 1
570 20250219 092000 5564110 14280 14270 14280 14270 3
571 20250219 091900 5521280 14290 14290 14290 14290 0
572 20250219 091800 5521280 14290 14260 14290 14260 6
573 20250219 091700 5435640 14290 14250 14290 14250 8
574 20250219 091600 5321490 14250 14240 14270 14240 15
575 20250219 091500 5107630 14260 14240 14260 14240 2
576 20250219 091400 5079130 14270 14250 14290 14230 31
577 20250219 091300 4637350 14230 14320 14320 14230 277
578 20250219 091200 688670 14320 14320 14320 14320 1
579 20250219 091100 674350 14320 14320 14320 14320 0
580 20250219 091000 674350 14320 14320 14320 14320 10
581 20250219 090900 531150 14320 14320 14320 14320 0
582 20250219 090800 531150 14320 14320 14320 14320 0
583 20250219 090700 531150 14320 14340 14340 14320 19
584 20250219 090600 258770 14390 14390 14390 14390 0
585 20250219 090500 258770 14390 14350 14390 14350 2
586 20250219 090400 230030 14440 14440 14440 14440 7
587 20250219 090300 128950 14440 14440 14440 14440 0
588 20250219 090200 128950 14440 14320 14440 14320 4
589 20250219 090100 71550 14310 14310 14310 14310 1
590 20250219 090000 57240 14310 14310 14310 14310 4

1
006390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,9340,19327672,134215800,277738646640,0.05
20250214,9340,19327672,133001600,275226049280,0.05
20250213,9340,19327672,130479800,270007577840,0.05
20250212,9340,19327672,129265600,267494980480,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 9340 19327672 134215800 277738646640 0.05
3 20250214 9340 19327672 133001600 275226049280 0.05
4 20250213 9340 19327672 130479800 270007577840 0.05
5 20250212 9340 19327672 129265600 267494980480 0.05