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

595
008870/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185300,141114800,59900,59900,59900,59900,19
20250219,185200,141114800,59900,59900,59900,59900,0
20250219,185100,141114800,59900,59900,59900,59900,0
20250219,185000,141114800,59900,59900,59900,59900,0
20250219,184900,141114800,59900,59900,59900,59900,0
20250219,184800,141114800,59900,59900,59900,59900,0
20250219,184700,141114800,59900,59900,59900,59900,0
20250219,184600,141114800,59900,59900,59900,59900,0
20250219,184500,141114800,59900,59900,59900,59900,0
20250219,184400,141114800,59900,59900,59900,59900,0
20250219,184300,141114800,59900,59900,59900,59900,0
20250219,184200,141114800,59900,59900,59900,59900,0
20250219,184100,141114800,59900,59900,59900,59900,0
20250219,184000,141114800,59900,59900,59900,59900,0
20250219,183900,141114800,59900,59900,59900,59900,0
20250219,183800,141114800,59900,59900,59900,59900,0
20250219,183700,141114800,59900,59900,59900,59900,0
20250219,183600,141114800,59900,59900,59900,59900,0
20250219,183500,141114800,59900,59900,59900,59900,0
20250219,183400,141114800,59900,59900,59900,59900,0
20250219,183300,141114800,59900,59900,59900,59900,0
20250219,183200,141114800,59900,59900,59900,59900,0
20250219,183100,141114800,59900,59900,59900,59900,0
20250219,183000,141114800,59900,59900,59900,59900,0
20250219,182900,141114800,59900,59900,59900,59900,0
20250219,182800,141114800,59900,59900,59900,59900,0
20250219,182700,141114800,59900,59900,59900,59900,0
20250219,182600,141114800,59900,59900,59900,59900,0
20250219,182500,141114800,59900,59900,59900,59900,0
20250219,182400,141114800,59900,59900,59900,59900,0
20250219,182300,141114800,59900,59900,59900,59900,19
20250219,182200,141114800,59900,59900,59900,59900,0
20250219,182100,141114800,59900,59900,59900,59900,0
20250219,182000,141114800,59900,59900,59900,59900,0
20250219,181900,141114800,59900,59900,59900,59900,0
20250219,181800,141114800,59900,59900,59900,59900,0
20250219,181700,141114800,59900,59900,59900,59900,0
20250219,181600,141114800,59900,59900,59900,59900,0
20250219,181500,141114800,59900,59900,59900,59900,0
20250219,181400,141114800,59900,59900,59900,59900,0
20250219,181300,141114800,59900,59900,59900,59900,0
20250219,181200,141114800,59900,59900,59900,59900,0
20250219,181100,141114800,59900,59900,59900,59900,0
20250219,181000,141114800,59900,59900,59900,59900,0
20250219,180900,141114800,59900,59900,59900,59900,0
20250219,180800,141114800,59900,59900,59900,59900,0
20250219,180700,141114800,59900,59900,59900,59900,0
20250219,180600,141114800,59900,59900,59900,59900,0
20250219,180500,141114800,59900,59900,59900,59900,0
20250219,180400,141114800,59900,59900,59900,59900,0
20250219,180300,141114800,59900,59900,59900,59900,0
20250219,180200,141114800,59900,59900,59900,59900,0
20250219,180100,141114800,59900,59900,59900,59900,0
20250219,180000,141114800,59900,59900,59900,59900,0
20250219,175900,141114800,59900,59900,59900,59900,0
20250219,175800,141114800,59900,59900,59900,59900,0
20250219,175700,141114800,59900,59900,59900,59900,0
20250219,175600,141114800,59900,59900,59900,59900,0
20250219,175500,141114800,59900,59900,59900,59900,0
20250219,175400,141114800,59900,59900,59900,59900,0
20250219,175300,141114800,59900,59900,59900,59900,19
20250219,175200,141114800,59900,59900,59900,59900,0
20250219,175100,141114800,59900,59900,59900,59900,0
20250219,175000,141114800,59900,59900,59900,59900,0
20250219,174900,141114800,59900,59900,59900,59900,0
20250219,174800,141114800,59900,59900,59900,59900,0
20250219,174700,141114800,59900,59900,59900,59900,0
20250219,174600,141114800,59900,59900,59900,59900,0
20250219,174500,141114800,59900,59900,59900,59900,0
20250219,174400,141114800,59900,59900,59900,59900,0
20250219,174300,141114800,59900,59900,59900,59900,0
20250219,174200,141114800,59900,59900,59900,59900,0
20250219,174100,141114800,59900,59900,59900,59900,0
20250219,174000,141114800,59900,59900,59900,59900,0
20250219,173900,141114800,59900,59900,59900,59900,0
20250219,173800,141114800,59900,59900,59900,59900,0
20250219,173700,141114800,59900,59900,59900,59900,0
20250219,173600,141114800,59900,59900,59900,59900,0
20250219,173500,141114800,59900,59900,59900,59900,0
20250219,173400,141114800,59900,59900,59900,59900,0
20250219,173300,141114800,59900,59900,59900,59900,0
20250219,173200,141114800,59900,59900,59900,59900,0
20250219,173100,141114800,59900,59900,59900,59900,0
20250219,173000,141114800,59900,59900,59900,59900,0
20250219,172900,141114800,59900,59900,59900,59900,0
20250219,172800,141114800,59900,59900,59900,59900,0
20250219,172700,141114800,59900,59900,59900,59900,0
20250219,172600,141114800,59900,59900,59900,59900,0
20250219,172500,141114800,59900,59900,59900,59900,0
20250219,172400,141114800,59900,59900,59900,59900,0
20250219,172300,141114800,59900,59900,59900,59900,19
20250219,172200,141114800,59900,59900,59900,59900,0
20250219,172100,141114800,59900,59900,59900,59900,0
20250219,172000,141114800,59900,59900,59900,59900,0
20250219,171900,141114800,59900,59900,59900,59900,0
20250219,171800,141114800,59900,59900,59900,59900,0
20250219,171700,141114800,59900,59900,59900,59900,0
20250219,171600,141114800,59900,59900,59900,59900,0
20250219,171500,141114800,59900,59900,59900,59900,0
20250219,171400,141114800,59900,59900,59900,59900,0
20250219,171300,141114800,59900,59900,59900,59900,0
20250219,171200,141114800,59900,59900,59900,59900,0
20250219,171100,141114800,59900,59900,59900,59900,0
20250219,171000,141114800,59900,59900,59900,59900,0
20250219,170900,141114800,59900,59900,59900,59900,0
20250219,170800,141114800,59900,59900,59900,59900,0
20250219,170700,141114800,59900,59900,59900,59900,0
20250219,170600,141114800,59900,59900,59900,59900,0
20250219,170500,141114800,59900,59900,59900,59900,0
20250219,170400,141114800,59900,59900,59900,59900,0
20250219,170300,141114800,59900,59900,59900,59900,0
20250219,170200,141114800,59900,59900,59900,59900,0
20250219,170100,141114800,59900,59900,59900,59900,0
20250219,170000,141114800,59900,59900,59900,59900,0
20250219,165900,141114800,59900,59900,59900,59900,0
20250219,165800,141114800,59900,59900,59900,59900,0
20250219,165700,141114800,59900,59900,59900,59900,0
20250219,165600,141114800,59900,59900,59900,59900,0
20250219,165500,141114800,59900,59900,59900,59900,0
20250219,165400,141114800,59900,59900,59900,59900,0
20250219,165300,141114800,59900,59900,59900,59900,19
20250219,165200,141114800,59900,59900,59900,59900,0
20250219,165100,141114800,59900,59900,59900,59900,0
20250219,165000,141114800,59900,59900,59900,59900,0
20250219,164900,141114800,59900,59900,59900,59900,0
20250219,164800,141114800,59900,59900,59900,59900,0
20250219,164700,141114800,59900,59900,59900,59900,0
20250219,164600,141114800,59900,59900,59900,59900,0
20250219,164500,141114800,59900,59900,59900,59900,0
20250219,164400,141114800,59900,59900,59900,59900,0
20250219,164300,141114800,59900,59900,59900,59900,0
20250219,164200,141114800,59900,59900,59900,59900,0
20250219,164100,141114800,59900,59900,59900,59900,0
20250219,164000,141114800,59900,59900,59900,59900,0
20250219,163900,141114800,59900,59900,59900,59900,0
20250219,163800,141114800,59900,59900,59900,59900,0
20250219,163700,141114800,59900,59900,59900,59900,0
20250219,163600,141114800,59900,59900,59900,59900,0
20250219,163500,141114800,59900,59900,59900,59900,0
20250219,163400,141114800,59900,59900,59900,59900,0
20250219,163300,141114800,59900,59900,59900,59900,0
20250219,163200,141114800,59900,59900,59900,59900,0
20250219,163100,141114800,59900,59900,59900,59900,0
20250219,163000,141114800,59900,59900,59900,59900,0
20250219,162900,141114800,59900,59900,59900,59900,0
20250219,162800,141114800,59900,59900,59900,59900,0
20250219,162700,141114800,59900,59900,59900,59900,0
20250219,162600,141114800,59900,59900,59900,59900,0
20250219,162500,141114800,59900,59900,59900,59900,0
20250219,162400,141114800,59900,59900,59900,59900,0
20250219,162300,141114800,59900,59900,59900,59900,19
20250219,162200,141114800,59900,59900,59900,59900,0
20250219,162100,141114800,59900,59900,59900,59900,0
20250219,162000,141114800,59900,59900,59900,59900,0
20250219,161900,141114800,59900,59900,59900,59900,0
20250219,161800,141114800,59900,59900,59900,59900,0
20250219,161700,141114800,59900,59900,59900,59900,0
20250219,161600,141114800,59900,59900,59900,59900,0
20250219,161500,141114800,59900,59900,59900,59900,0
20250219,161400,141114800,59900,59900,59900,59900,0
20250219,161300,141114800,59900,59900,59900,59900,0
20250219,161200,141114800,59900,59900,59900,59900,0
20250219,161100,141114800,59900,59900,59900,59900,0
20250219,161000,141114800,59900,59900,59900,59900,0
20250219,160900,141114800,59900,59900,59900,59900,0
20250219,160800,141114800,59900,59900,59900,59900,0
20250219,160700,141114800,59900,59900,59900,59900,0
20250219,160600,141114800,59900,59900,59900,59900,0
20250219,160500,141114800,59900,59900,59900,59900,0
20250219,160400,141114800,59900,59900,59900,59900,0
20250219,160300,141114800,59900,59900,59900,59900,0
20250219,160200,141114800,59900,59900,59900,59900,0
20250219,160100,141114800,59900,59900,59900,59900,0
20250219,160000,141114800,59900,59900,59900,59900,0
20250219,155900,141114800,59900,59900,59900,59900,0
20250219,155800,141114800,59900,59900,59900,59900,0
20250219,155700,141114800,59900,59900,59900,59900,0
20250219,155600,141114800,59900,59900,59900,59900,0
20250219,155500,141114800,59900,59900,59900,59900,0
20250219,155400,141114800,59900,59900,59900,59900,0
20250219,155300,141114800,59900,59900,59900,59900,19
20250219,155200,141114800,59900,59900,59900,59900,0
20250219,155100,141114800,59900,59900,59900,59900,0
20250219,155000,141114800,59900,59900,59900,59900,0
20250219,154900,141114800,59900,59900,59900,59900,0
20250219,154800,141114800,59900,59900,59900,59900,0
20250219,154700,141114800,59900,59900,59900,59900,0
20250219,154600,141114800,59900,59900,59900,59900,0
20250219,154500,141114800,59900,59900,59900,59900,0
20250219,154400,141114800,59900,59900,59900,59900,0
20250219,154300,141114800,59900,59900,59900,59900,0
20250219,154200,141114800,59900,59900,59900,59900,0
20250219,154100,141114800,59900,59900,59900,59900,0
20250219,154000,141114800,59900,59900,59900,59900,0
20250219,153900,141114800,59900,59900,59900,59900,0
20250219,153800,141114800,59900,59900,59900,59900,0
20250219,153700,141114800,59900,59900,59900,59900,0
20250219,153600,141114800,59900,59900,59900,59900,0
20250219,153500,141114800,59900,59900,59900,59900,0
20250219,153400,141114800,59900,59900,59900,59900,0
20250219,153300,141114800,59900,59900,59900,59900,0
20250219,153200,141114800,59900,59900,59900,59900,0
20250219,153100,141114800,59900,59900,59900,59900,0
20250219,153000,141114800,59900,59900,59900,59900,19
20250219,152900,139976700,59500,59500,59500,59500,0
20250219,152800,139976700,59500,59500,59500,59500,0
20250219,152700,139976700,59500,59500,59500,59500,0
20250219,152600,139976700,59500,59500,59500,59500,0
20250219,152500,139976700,59500,59500,59500,59500,0
20250219,152400,139976700,59500,59500,59500,59500,0
20250219,152300,139976700,59500,59500,59500,59500,0
20250219,152200,139976700,59500,59500,59500,59500,0
20250219,152100,139976700,59500,59500,59500,59500,0
20250219,152000,139976700,59500,59500,59500,59500,0
20250219,151900,139976700,59500,59800,59800,59500,19
20250219,151800,138840800,59800,59800,59800,59800,0
20250219,151700,138840800,59800,59800,59800,59800,15
20250219,151600,137943800,59500,59500,59500,59500,0
20250219,151500,137943800,59500,59500,59500,59500,63
20250219,151400,134195300,59500,59500,59500,59500,0
20250219,151300,134195300,59500,59500,59500,59500,1
20250219,151200,134135800,59500,59500,59500,59500,0
20250219,151100,134135800,59500,59500,59500,59500,1
20250219,151000,134076300,59600,59600,59600,59600,0
20250219,150900,134076300,59600,59600,59600,59600,0
20250219,150800,134076300,59600,59600,59600,59600,31
20250219,150700,132228700,59600,59600,59600,59600,0
20250219,150600,132228700,59600,59600,59600,59600,0
20250219,150500,132228700,59600,59600,59600,59600,0
20250219,150400,132228700,59600,59600,59600,59600,0
20250219,150300,132228700,59600,59600,59600,59600,28
20250219,150200,130559900,59600,59600,59600,59600,1
20250219,150100,130500300,59600,59600,59600,59600,0
20250219,150000,130500300,59600,59600,59600,59600,0
20250219,145900,130500300,59600,59600,59600,59600,1
20250219,145800,130440700,59600,59600,59600,59600,0
20250219,145700,130440700,59600,59600,59600,59600,0
20250219,145600,130440700,59600,59600,59600,59600,0
20250219,145500,130440700,59600,59600,59600,59600,0
20250219,145400,130440700,59600,59600,59600,59600,0
20250219,145300,130440700,59600,59600,59600,59600,0
20250219,145200,130440700,59600,59600,59600,59600,0
20250219,145100,130440700,59600,59600,59600,59600,0
20250219,145000,130440700,59600,59600,59600,59600,0
20250219,144900,130440700,59600,59600,59600,59600,0
20250219,144800,130440700,59600,59600,59600,59600,0
20250219,144700,130440700,59600,59600,59600,59600,0
20250219,144600,130440700,59600,59600,59600,59600,0
20250219,144500,130440700,59600,59600,59600,59600,2
20250219,144400,130321500,59600,59600,59600,59600,0
20250219,144300,130321500,59600,59600,59600,59600,0
20250219,144200,130321500,59600,59600,59600,59600,1
20250219,144100,130261900,59600,59600,59600,59600,0
20250219,144000,130261900,59600,59600,59600,59600,1
20250219,143900,130202300,59600,59600,59600,59600,3
20250219,143800,130023500,59600,59600,59600,59600,3
20250219,143700,129844700,59800,59800,59800,59800,0
20250219,143600,129844700,59800,59800,59800,59800,0
20250219,143500,129844700,59800,59800,59800,59800,0
20250219,143400,129844700,59800,59800,59800,59800,0
20250219,143300,129844700,59800,59800,59800,59800,0
20250219,143200,129844700,59800,59800,59800,59800,0
20250219,143100,129844700,59800,59800,59800,59800,0
20250219,143000,129844700,59800,59800,59800,59800,0
20250219,142900,129844700,59800,59800,59800,59800,0
20250219,142800,129844700,59800,59800,59800,59800,0
20250219,142700,129844700,59800,59800,59800,59800,0
20250219,142600,129844700,59800,59800,59800,59800,0
20250219,142500,129844700,59800,59800,59800,59800,0
20250219,142400,129844700,59800,59800,59800,59800,0
20250219,142300,129844700,59800,59800,59800,59800,0
20250219,142200,129844700,59800,59800,59800,59800,0
20250219,142100,129844700,59800,59800,59800,59800,0
20250219,142000,129844700,59800,59800,59800,59800,0
20250219,141900,129844700,59800,59800,59800,59800,0
20250219,141800,129844700,59800,59800,59800,59800,0
20250219,141700,129844700,59800,59800,59800,59800,0
20250219,141600,129844700,59800,59800,59800,59800,2
20250219,141500,129725100,59800,59800,59800,59800,0
20250219,141400,129725100,59800,59800,59800,59800,0
20250219,141300,129725100,59800,59800,59800,59800,0
20250219,141200,129725100,59800,59800,59800,59800,0
20250219,141100,129725100,59800,59800,59800,59800,0
20250219,141000,129725100,59800,59800,59800,59800,0
20250219,140900,129725100,59800,59800,59800,59800,100
20250219,140800,123745100,59800,59800,59800,59800,0
20250219,140700,123745100,59800,59800,59800,59800,0
20250219,140600,123745100,59800,59800,59800,59800,0
20250219,140500,123745100,59800,59800,59800,59800,0
20250219,140400,123745100,59800,59800,59800,59800,0
20250219,140300,123745100,59800,59300,59800,59300,2
20250219,140200,123626000,59700,59700,59700,59700,0
20250219,140100,123626000,59700,59700,59700,59700,0
20250219,140000,123626000,59700,59700,59700,59700,0
20250219,135900,123626000,59700,59700,59700,59700,0
20250219,135800,123626000,59700,59700,59700,59700,1
20250219,135700,123566300,59300,59300,59300,59300,0
20250219,135600,123566300,59300,59300,59300,59300,0
20250219,135500,123566300,59300,59300,59300,59300,0
20250219,135400,123566300,59300,59300,59300,59300,0
20250219,135300,123566300,59300,59300,59300,59300,0
20250219,135200,123566300,59300,59300,59300,59300,3
20250219,135100,123388400,59300,59300,59300,59300,0
20250219,135000,123388400,59300,59300,59300,59300,0
20250219,134900,123388400,59300,59300,59300,59300,0
20250219,134800,123388400,59300,59300,59300,59300,0
20250219,134700,123388400,59300,59300,59300,59300,0
20250219,134600,123388400,59300,59300,59300,59300,0
20250219,134500,123388400,59300,59300,59300,59300,0
20250219,134400,123388400,59300,59300,59300,59300,0
20250219,134300,123388400,59300,59300,59300,59300,0
20250219,134200,123388400,59300,59300,59300,59300,0
20250219,134100,123388400,59300,59300,59300,59300,0
20250219,134000,123388400,59300,59300,59300,59300,0
20250219,133900,123388400,59300,59300,59300,59300,0
20250219,133800,123388400,59300,59300,59300,59300,0
20250219,133700,123388400,59300,59300,59300,59300,0
20250219,133600,123388400,59300,59300,59300,59300,0
20250219,133500,123388400,59300,59300,59300,59300,0
20250219,133400,123388400,59300,59400,59400,59300,8
20250219,133300,122913500,59300,59300,59300,59300,0
20250219,133200,122913500,59300,59300,59300,59300,0
20250219,133100,122913500,59300,59300,59300,59300,5
20250219,133000,122617000,59300,59300,59300,59300,0
20250219,132900,122617000,59300,59300,59300,59300,130
20250219,132800,114908000,59400,59400,59400,59400,0
20250219,132700,114908000,59400,59400,59400,59400,0
20250219,132600,114908000,59400,59400,59400,59400,9
20250219,132500,114373400,59500,59500,59500,59500,0
20250219,132400,114373400,59500,59500,59500,59500,0
20250219,132300,114373400,59500,59500,59500,59500,1
20250219,132200,114313900,59500,59500,59500,59500,0
20250219,132100,114313900,59500,59500,59500,59500,0
20250219,132000,114313900,59500,59500,59500,59500,0
20250219,131900,114313900,59500,59500,59500,59500,0
20250219,131800,114313900,59500,59500,59500,59500,6
20250219,131700,113956900,59500,59500,59500,59500,0
20250219,131600,113956900,59500,59500,59500,59500,0
20250219,131500,113956900,59500,59500,59500,59500,0
20250219,131400,113956900,59500,59500,59500,59500,0
20250219,131300,113956900,59500,59500,59500,59500,5
20250219,131200,113659400,59500,59500,59500,59500,1
20250219,131100,113599900,59500,59500,59500,59500,0
20250219,131000,113599900,59500,59500,59500,59500,1
20250219,130900,113540400,59400,59400,59400,59400,0
20250219,130800,113540400,59400,59400,59400,59400,3
20250219,130700,113362200,59400,59400,59400,59400,6
20250219,130600,113005800,59400,59400,59400,59400,0
20250219,130500,113005800,59400,59400,59400,59400,3
20250219,130400,112827600,59500,59500,59500,59500,0
20250219,130300,112827600,59500,59500,59500,59500,2
20250219,130200,112708600,59500,59500,59500,59500,0
20250219,130100,112708600,59500,59500,59500,59500,0
20250219,130000,112708600,59500,59500,59500,59500,0
20250219,125900,112708600,59500,59500,59500,59500,0
20250219,125800,112708600,59500,59500,59500,59500,0
20250219,125700,112708600,59500,59500,59500,59500,0
20250219,125600,112708600,59500,59500,59500,59500,0
20250219,125500,112708600,59500,59500,59500,59500,0
20250219,125400,112708600,59500,59500,59500,59500,0
20250219,125300,112708600,59500,59500,59500,59500,0
20250219,125200,112708600,59500,59500,59500,59500,0
20250219,125100,112708600,59500,59500,59500,59500,0
20250219,125000,112708600,59500,59500,59500,59500,0
20250219,124900,112708600,59500,59500,59500,59500,0
20250219,124800,112708600,59500,59500,59500,59500,0
20250219,124700,112708600,59500,59500,59500,59500,0
20250219,124600,112708600,59500,59500,59500,59500,0
20250219,124500,112708600,59500,59500,59500,59500,0
20250219,124400,112708600,59500,59500,59500,59500,0
20250219,124300,112708600,59500,59500,59500,59500,0
20250219,124200,112708600,59500,59500,59500,59500,0
20250219,124100,112708600,59500,59500,59500,59500,0
20250219,124000,112708600,59500,59500,59500,59500,0
20250219,123900,112708600,59500,59500,59500,59500,0
20250219,123800,112708600,59500,59500,59500,59500,0
20250219,123700,112708600,59500,59500,59500,59500,0
20250219,123600,112708600,59500,59500,59500,59500,0
20250219,123500,112708600,59500,59500,59500,59500,4
20250219,123400,112470600,59500,59500,59500,59500,0
20250219,123300,112470600,59500,59500,59500,59500,1
20250219,123200,112411100,59600,59600,59600,59600,0
20250219,123100,112411100,59600,59600,59600,59600,0
20250219,123000,112411100,59600,59600,59600,59600,0
20250219,122900,112411100,59600,59600,59600,59600,1
20250219,122800,112351500,59600,59600,59600,59600,9
20250219,122700,111815100,60000,60000,60000,60000,0
20250219,122600,111815100,60000,60000,60000,60000,0
20250219,122500,111815100,60000,60000,60000,60000,0
20250219,122400,111815100,60000,60000,60000,60000,0
20250219,122300,111815100,60000,60000,60000,60000,0
20250219,122200,111815100,60000,60000,60000,60000,0
20250219,122100,111815100,60000,60000,60000,60000,0
20250219,122000,111815100,60000,60000,60000,60000,0
20250219,121900,111815100,60000,60000,60000,60000,0
20250219,121800,111815100,60000,60000,60000,60000,0
20250219,121700,111815100,60000,60000,60000,60000,0
20250219,121600,111815100,60000,60000,60000,60000,0
20250219,121500,111815100,60000,60000,60000,60000,24
20250219,121400,110375100,60000,60000,60000,60000,0
20250219,121300,110375100,60000,60000,60000,60000,0
20250219,121200,110375100,60000,60000,60000,60000,0
20250219,121100,110375100,60000,60000,60000,60000,0
20250219,121000,110375100,60000,60000,60000,60000,0
20250219,120900,110375100,60000,60000,60000,60000,0
20250219,120800,110375100,60000,60000,60000,60000,0
20250219,120700,110375100,60000,60000,60000,60000,0
20250219,120600,110375100,60000,60000,60000,60000,0
20250219,120500,110375100,60000,60000,60000,60000,0
20250219,120400,110375100,60000,60000,60000,60000,0
20250219,120300,110375100,60000,59900,60000,59900,100
20250219,120200,104376000,59800,59800,59800,59800,0
20250219,120100,104376000,59800,59800,59800,59800,0
20250219,120000,104376000,59800,59800,59800,59800,0
20250219,115900,104376000,59800,59800,59800,59800,1
20250219,115800,104316200,59900,59500,59900,59400,22
20250219,115700,103006700,59900,59900,59900,59900,0
20250219,115600,103006700,59900,59900,59900,59900,0
20250219,115500,103006700,59900,59900,59900,59900,10
20250219,115400,102407700,60000,60000,60000,60000,0
20250219,115300,102407700,60000,60000,60000,60000,0
20250219,115200,102407700,60000,60000,60000,60000,0
20250219,115100,102407700,60000,60000,60000,60000,0
20250219,115000,102407700,60000,60000,60000,60000,0
20250219,114900,102407700,60000,60000,60000,60000,0
20250219,114800,102407700,60000,59800,60000,59800,150
20250219,114700,93411000,59900,59900,59900,59900,0
20250219,114600,93411000,59900,59900,59900,59900,0
20250219,114500,93411000,59900,59900,59900,59900,0
20250219,114400,93411000,59900,59900,59900,59900,0
20250219,114300,93411000,59900,59900,59900,59900,0
20250219,114200,93411000,59900,59900,59900,59900,0
20250219,114100,93411000,59900,59900,59900,59900,0
20250219,114000,93411000,59900,59900,59900,59900,0
20250219,113900,93411000,59900,59900,59900,59900,0
20250219,113800,93411000,59900,59900,59900,59900,0
20250219,113700,93411000,59900,59900,59900,59900,0
20250219,113600,93411000,59900,59900,59900,59900,0
20250219,113500,93411000,59900,59900,59900,59900,0
20250219,113400,93411000,59900,60000,60000,59900,11
20250219,113300,92751100,60000,59500,60000,59500,50
20250219,113200,89761800,59100,59100,59100,59100,0
20250219,113100,89761800,59100,59100,59100,59100,0
20250219,113000,89761800,59100,59100,59100,59100,0
20250219,112900,89761800,59100,59100,59100,59100,32
20250219,112800,87870600,59100,59100,59100,59100,0
20250219,112700,87870600,59100,59100,59100,59100,0
20250219,112600,87870600,59100,59100,59100,59100,0
20250219,112500,87870600,59100,59100,59100,59100,0
20250219,112400,87870600,59100,59100,59100,59100,0
20250219,112300,87870600,59100,59100,59100,59100,4
20250219,112200,87634200,59600,59600,59600,59600,0
20250219,112100,87634200,59600,59600,59600,59600,0
20250219,112000,87634200,59600,59600,59600,59600,100
20250219,111900,81674200,59300,59800,59800,59300,52
20250219,111800,78589600,60000,60000,60000,60000,0
20250219,111700,78589600,60000,60000,60000,60000,0
20250219,111600,78589600,60000,59300,60000,59300,350
20250219,111500,57754900,59300,59300,59300,59300,0
20250219,111400,57754900,59300,59300,59300,59300,0
20250219,111300,57754900,59300,59300,59300,59300,0
20250219,111200,57754900,59300,59300,59300,59300,0
20250219,111100,57754900,59300,59300,59300,59300,0
20250219,111000,57754900,59300,59300,59300,59300,0
20250219,110900,57754900,59300,59300,59300,59300,0
20250219,110800,57754900,59300,59300,59300,59300,0
20250219,110700,57754900,59300,59300,59300,59300,0
20250219,110600,57754900,59300,59300,59300,59300,0
20250219,110500,57754900,59300,59300,59300,59300,0
20250219,110400,57754900,59300,59300,59300,59300,20
20250219,110300,56568900,59400,59400,59400,59400,0
20250219,110200,56568900,59400,59400,59400,59400,0
20250219,110100,56568900,59400,59400,59400,59400,0
20250219,110000,56568900,59400,59400,59400,59400,0
20250219,105900,56568900,59400,59400,59400,59400,0
20250219,105800,56568900,59400,59400,59400,59400,0
20250219,105700,56568900,59400,59400,59400,59400,0
20250219,105600,56568900,59400,59400,59400,59400,0
20250219,105500,56568900,59400,59400,59400,59400,0
20250219,105400,56568900,59400,59400,59400,59400,0
20250219,105300,56568900,59400,59400,59400,59400,0
20250219,105200,56568900,59400,58900,59400,58900,2
20250219,105100,56450600,59000,59000,59000,59000,0
20250219,105000,56450600,59000,59000,59000,59000,0
20250219,104900,56450600,59000,59000,59000,59000,0
20250219,104800,56450600,59000,59000,59000,59000,6
20250219,104700,56096600,59000,59000,59000,59000,1
20250219,104600,56037600,59000,59000,59000,59000,1
20250219,104500,55978600,59000,59000,59000,59000,22
20250219,104400,54680600,59100,59100,59100,59100,0
20250219,104300,54680600,59100,59100,59100,59100,0
20250219,104200,54680600,59100,59100,59100,59100,0
20250219,104100,54680600,59100,59100,59100,59100,0
20250219,104000,54680600,59100,59100,59100,59100,0
20250219,103900,54680600,59100,59100,59100,59100,0
20250219,103800,54680600,59100,59100,59100,59100,0
20250219,103700,54680600,59100,59100,59100,59100,0
20250219,103600,54680600,59100,59100,59100,59100,0
20250219,103500,54680600,59100,59100,59100,59100,0
20250219,103400,54680600,59100,59100,59100,59100,0
20250219,103300,54680600,59100,59100,59100,59100,20
20250219,103200,53498600,59100,59100,59100,59100,0
20250219,103100,53498600,59100,59100,59100,59100,0
20250219,103000,53498600,59100,59100,59100,59100,0
20250219,102900,53498600,59100,59100,59100,59100,12
20250219,102800,52789400,59500,59500,59500,59500,0
20250219,102700,52789400,59500,59500,59500,59500,0
20250219,102600,52789400,59500,59500,59500,59500,0
20250219,102500,52789400,59500,59500,59500,59500,0
20250219,102400,52789400,59500,59500,59500,59500,0
20250219,102300,52789400,59500,59500,59500,59500,0
20250219,102200,52789400,59500,59500,59500,59500,0
20250219,102100,52789400,59500,59500,59500,59500,0
20250219,102000,52789400,59500,59500,59500,59500,0
20250219,101900,52789400,59500,59500,59500,59500,0
20250219,101800,52789400,59500,59500,59500,59500,0
20250219,101700,52789400,59500,59500,59500,59500,0
20250219,101600,52789400,59500,59500,59500,59500,0
20250219,101500,52789400,59500,59500,59500,59500,0
20250219,101400,52789400,59500,59500,59500,59500,0
20250219,101300,52789400,59500,59500,59500,59500,1
20250219,101200,52729900,59500,59500,59500,59500,0
20250219,101100,52729900,59500,59500,59500,59500,8
20250219,101000,52253900,59500,59500,59500,59500,0
20250219,100900,52253900,59500,59500,59500,59500,0
20250219,100800,52253900,59500,59500,59500,59500,0
20250219,100700,52253900,59500,59500,59500,59500,0
20250219,100600,52253900,59500,59100,59500,59100,28
20250219,100500,50595900,59300,59100,59300,59100,2
20250219,100400,50477500,59200,59200,59200,59200,30
20250219,100300,48701500,59200,58900,59200,58900,2
20250219,100200,48583400,58800,58800,58800,58800,0
20250219,100100,48583400,58800,58800,58800,58800,0
20250219,100000,48583400,58800,58800,58800,58800,0
20250219,095900,48583400,58800,58800,58800,58800,0
20250219,095800,48583400,58800,58800,58800,58800,0
20250219,095700,48583400,58800,58800,58800,58800,0
20250219,095600,48583400,58800,58800,58800,58800,0
20250219,095500,48583400,58800,58800,58800,58800,10
20250219,095400,47995400,58800,58800,58800,58800,3
20250219,095300,47819000,58500,59000,59000,58500,92
20250219,095200,42424300,59300,59300,59300,59300,0
20250219,095100,42424300,59300,59000,59300,58900,10
20250219,095000,41833800,59200,59200,59200,59200,0
20250219,094900,41833800,59200,59200,59200,59200,0
20250219,094800,41833800,59200,58900,59200,58900,7
20250219,094700,41419700,59100,58900,59100,58900,4
20250219,094600,41183700,58900,58900,58900,58900,0
20250219,094500,41183700,58900,58900,58900,58900,65
20250219,094400,37355200,58900,58900,58900,58900,0
20250219,094300,37355200,58900,58900,58900,58900,0
20250219,094200,37355200,58900,58900,58900,58900,0
20250219,094100,37355200,58900,58900,58900,58900,0
20250219,094000,37355200,58900,58900,58900,58900,0
20250219,093900,37355200,58900,58900,58900,58900,0
20250219,093800,37355200,58900,58900,58900,58900,0
20250219,093700,37355200,58900,58900,58900,58900,37
20250219,093600,35175900,58900,58900,58900,58900,12
20250219,093500,34469100,58900,58900,58900,58900,7
20250219,093400,34056800,58900,58900,58900,58900,0
20250219,093300,34056800,58900,59000,59000,58900,9
20250219,093200,33526600,58900,58900,58900,58900,0
20250219,093100,33526600,58900,58900,58900,58900,9
20250219,093000,32996500,59000,59000,59000,59000,0
20250219,092900,32996500,59000,59000,59000,59000,2
20250219,092800,32878500,59000,59000,59000,59000,14
20250219,092700,32052500,58900,58900,58900,58900,0
20250219,092600,32052500,58900,58800,58900,58800,6
20250219,092500,31699300,58800,58800,58800,58800,1
20250219,092400,31640500,58800,58800,58800,58800,5
20250219,092300,31346500,58800,58800,58800,58800,54
20250219,092200,28171300,58800,58800,58800,58800,0
20250219,092100,28171300,58800,58800,58800,58800,0
20250219,092000,28171300,58800,58900,58900,58800,33
20250219,091900,26230800,58900,58900,58900,58900,3
20250219,091800,26054100,58900,58900,58900,58900,24
20250219,091700,24640500,58800,58800,58800,58800,0
20250219,091600,24640500,58800,58800,58800,58800,10
20250219,091500,24052500,58800,58800,58800,58800,1
20250219,091400,23993700,58900,58900,58900,58900,3
20250219,091300,23817000,58800,58800,58800,58800,0
20250219,091200,23817000,58800,58800,58800,58800,0
20250219,091100,23817000,58800,58600,58800,58600,97
20250219,091000,18126600,58500,58600,58600,58500,103
20250219,090900,12091000,58700,58700,58700,58700,0
20250219,090800,12091000,58700,58700,58700,58700,8
20250219,090700,11621400,58700,58700,58700,58700,0
20250219,090600,11621400,58700,58700,58700,58700,10
20250219,090500,11034400,58500,58500,58500,58500,0
20250219,090400,11034400,58500,58500,58500,58500,0
20250219,090300,11034400,58500,58500,58500,58500,0
20250219,090200,11034400,58500,58500,58500,58500,0
20250219,090100,11034400,58500,58800,58800,58300,177
20250219,090000,707800,58900,59000,59000,58900,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185300 141114800 59900 59900 59900 59900 19
3 20250219 185200 141114800 59900 59900 59900 59900 0
4 20250219 185100 141114800 59900 59900 59900 59900 0
5 20250219 185000 141114800 59900 59900 59900 59900 0
6 20250219 184900 141114800 59900 59900 59900 59900 0
7 20250219 184800 141114800 59900 59900 59900 59900 0
8 20250219 184700 141114800 59900 59900 59900 59900 0
9 20250219 184600 141114800 59900 59900 59900 59900 0
10 20250219 184500 141114800 59900 59900 59900 59900 0
11 20250219 184400 141114800 59900 59900 59900 59900 0
12 20250219 184300 141114800 59900 59900 59900 59900 0
13 20250219 184200 141114800 59900 59900 59900 59900 0
14 20250219 184100 141114800 59900 59900 59900 59900 0
15 20250219 184000 141114800 59900 59900 59900 59900 0
16 20250219 183900 141114800 59900 59900 59900 59900 0
17 20250219 183800 141114800 59900 59900 59900 59900 0
18 20250219 183700 141114800 59900 59900 59900 59900 0
19 20250219 183600 141114800 59900 59900 59900 59900 0
20 20250219 183500 141114800 59900 59900 59900 59900 0
21 20250219 183400 141114800 59900 59900 59900 59900 0
22 20250219 183300 141114800 59900 59900 59900 59900 0
23 20250219 183200 141114800 59900 59900 59900 59900 0
24 20250219 183100 141114800 59900 59900 59900 59900 0
25 20250219 183000 141114800 59900 59900 59900 59900 0
26 20250219 182900 141114800 59900 59900 59900 59900 0
27 20250219 182800 141114800 59900 59900 59900 59900 0
28 20250219 182700 141114800 59900 59900 59900 59900 0
29 20250219 182600 141114800 59900 59900 59900 59900 0
30 20250219 182500 141114800 59900 59900 59900 59900 0
31 20250219 182400 141114800 59900 59900 59900 59900 0
32 20250219 182300 141114800 59900 59900 59900 59900 19
33 20250219 182200 141114800 59900 59900 59900 59900 0
34 20250219 182100 141114800 59900 59900 59900 59900 0
35 20250219 182000 141114800 59900 59900 59900 59900 0
36 20250219 181900 141114800 59900 59900 59900 59900 0
37 20250219 181800 141114800 59900 59900 59900 59900 0
38 20250219 181700 141114800 59900 59900 59900 59900 0
39 20250219 181600 141114800 59900 59900 59900 59900 0
40 20250219 181500 141114800 59900 59900 59900 59900 0
41 20250219 181400 141114800 59900 59900 59900 59900 0
42 20250219 181300 141114800 59900 59900 59900 59900 0
43 20250219 181200 141114800 59900 59900 59900 59900 0
44 20250219 181100 141114800 59900 59900 59900 59900 0
45 20250219 181000 141114800 59900 59900 59900 59900 0
46 20250219 180900 141114800 59900 59900 59900 59900 0
47 20250219 180800 141114800 59900 59900 59900 59900 0
48 20250219 180700 141114800 59900 59900 59900 59900 0
49 20250219 180600 141114800 59900 59900 59900 59900 0
50 20250219 180500 141114800 59900 59900 59900 59900 0
51 20250219 180400 141114800 59900 59900 59900 59900 0
52 20250219 180300 141114800 59900 59900 59900 59900 0
53 20250219 180200 141114800 59900 59900 59900 59900 0
54 20250219 180100 141114800 59900 59900 59900 59900 0
55 20250219 180000 141114800 59900 59900 59900 59900 0
56 20250219 175900 141114800 59900 59900 59900 59900 0
57 20250219 175800 141114800 59900 59900 59900 59900 0
58 20250219 175700 141114800 59900 59900 59900 59900 0
59 20250219 175600 141114800 59900 59900 59900 59900 0
60 20250219 175500 141114800 59900 59900 59900 59900 0
61 20250219 175400 141114800 59900 59900 59900 59900 0
62 20250219 175300 141114800 59900 59900 59900 59900 19
63 20250219 175200 141114800 59900 59900 59900 59900 0
64 20250219 175100 141114800 59900 59900 59900 59900 0
65 20250219 175000 141114800 59900 59900 59900 59900 0
66 20250219 174900 141114800 59900 59900 59900 59900 0
67 20250219 174800 141114800 59900 59900 59900 59900 0
68 20250219 174700 141114800 59900 59900 59900 59900 0
69 20250219 174600 141114800 59900 59900 59900 59900 0
70 20250219 174500 141114800 59900 59900 59900 59900 0
71 20250219 174400 141114800 59900 59900 59900 59900 0
72 20250219 174300 141114800 59900 59900 59900 59900 0
73 20250219 174200 141114800 59900 59900 59900 59900 0
74 20250219 174100 141114800 59900 59900 59900 59900 0
75 20250219 174000 141114800 59900 59900 59900 59900 0
76 20250219 173900 141114800 59900 59900 59900 59900 0
77 20250219 173800 141114800 59900 59900 59900 59900 0
78 20250219 173700 141114800 59900 59900 59900 59900 0
79 20250219 173600 141114800 59900 59900 59900 59900 0
80 20250219 173500 141114800 59900 59900 59900 59900 0
81 20250219 173400 141114800 59900 59900 59900 59900 0
82 20250219 173300 141114800 59900 59900 59900 59900 0
83 20250219 173200 141114800 59900 59900 59900 59900 0
84 20250219 173100 141114800 59900 59900 59900 59900 0
85 20250219 173000 141114800 59900 59900 59900 59900 0
86 20250219 172900 141114800 59900 59900 59900 59900 0
87 20250219 172800 141114800 59900 59900 59900 59900 0
88 20250219 172700 141114800 59900 59900 59900 59900 0
89 20250219 172600 141114800 59900 59900 59900 59900 0
90 20250219 172500 141114800 59900 59900 59900 59900 0
91 20250219 172400 141114800 59900 59900 59900 59900 0
92 20250219 172300 141114800 59900 59900 59900 59900 19
93 20250219 172200 141114800 59900 59900 59900 59900 0
94 20250219 172100 141114800 59900 59900 59900 59900 0
95 20250219 172000 141114800 59900 59900 59900 59900 0
96 20250219 171900 141114800 59900 59900 59900 59900 0
97 20250219 171800 141114800 59900 59900 59900 59900 0
98 20250219 171700 141114800 59900 59900 59900 59900 0
99 20250219 171600 141114800 59900 59900 59900 59900 0
100 20250219 171500 141114800 59900 59900 59900 59900 0
101 20250219 171400 141114800 59900 59900 59900 59900 0
102 20250219 171300 141114800 59900 59900 59900 59900 0
103 20250219 171200 141114800 59900 59900 59900 59900 0
104 20250219 171100 141114800 59900 59900 59900 59900 0
105 20250219 171000 141114800 59900 59900 59900 59900 0
106 20250219 170900 141114800 59900 59900 59900 59900 0
107 20250219 170800 141114800 59900 59900 59900 59900 0
108 20250219 170700 141114800 59900 59900 59900 59900 0
109 20250219 170600 141114800 59900 59900 59900 59900 0
110 20250219 170500 141114800 59900 59900 59900 59900 0
111 20250219 170400 141114800 59900 59900 59900 59900 0
112 20250219 170300 141114800 59900 59900 59900 59900 0
113 20250219 170200 141114800 59900 59900 59900 59900 0
114 20250219 170100 141114800 59900 59900 59900 59900 0
115 20250219 170000 141114800 59900 59900 59900 59900 0
116 20250219 165900 141114800 59900 59900 59900 59900 0
117 20250219 165800 141114800 59900 59900 59900 59900 0
118 20250219 165700 141114800 59900 59900 59900 59900 0
119 20250219 165600 141114800 59900 59900 59900 59900 0
120 20250219 165500 141114800 59900 59900 59900 59900 0
121 20250219 165400 141114800 59900 59900 59900 59900 0
122 20250219 165300 141114800 59900 59900 59900 59900 19
123 20250219 165200 141114800 59900 59900 59900 59900 0
124 20250219 165100 141114800 59900 59900 59900 59900 0
125 20250219 165000 141114800 59900 59900 59900 59900 0
126 20250219 164900 141114800 59900 59900 59900 59900 0
127 20250219 164800 141114800 59900 59900 59900 59900 0
128 20250219 164700 141114800 59900 59900 59900 59900 0
129 20250219 164600 141114800 59900 59900 59900 59900 0
130 20250219 164500 141114800 59900 59900 59900 59900 0
131 20250219 164400 141114800 59900 59900 59900 59900 0
132 20250219 164300 141114800 59900 59900 59900 59900 0
133 20250219 164200 141114800 59900 59900 59900 59900 0
134 20250219 164100 141114800 59900 59900 59900 59900 0
135 20250219 164000 141114800 59900 59900 59900 59900 0
136 20250219 163900 141114800 59900 59900 59900 59900 0
137 20250219 163800 141114800 59900 59900 59900 59900 0
138 20250219 163700 141114800 59900 59900 59900 59900 0
139 20250219 163600 141114800 59900 59900 59900 59900 0
140 20250219 163500 141114800 59900 59900 59900 59900 0
141 20250219 163400 141114800 59900 59900 59900 59900 0
142 20250219 163300 141114800 59900 59900 59900 59900 0
143 20250219 163200 141114800 59900 59900 59900 59900 0
144 20250219 163100 141114800 59900 59900 59900 59900 0
145 20250219 163000 141114800 59900 59900 59900 59900 0
146 20250219 162900 141114800 59900 59900 59900 59900 0
147 20250219 162800 141114800 59900 59900 59900 59900 0
148 20250219 162700 141114800 59900 59900 59900 59900 0
149 20250219 162600 141114800 59900 59900 59900 59900 0
150 20250219 162500 141114800 59900 59900 59900 59900 0
151 20250219 162400 141114800 59900 59900 59900 59900 0
152 20250219 162300 141114800 59900 59900 59900 59900 19
153 20250219 162200 141114800 59900 59900 59900 59900 0
154 20250219 162100 141114800 59900 59900 59900 59900 0
155 20250219 162000 141114800 59900 59900 59900 59900 0
156 20250219 161900 141114800 59900 59900 59900 59900 0
157 20250219 161800 141114800 59900 59900 59900 59900 0
158 20250219 161700 141114800 59900 59900 59900 59900 0
159 20250219 161600 141114800 59900 59900 59900 59900 0
160 20250219 161500 141114800 59900 59900 59900 59900 0
161 20250219 161400 141114800 59900 59900 59900 59900 0
162 20250219 161300 141114800 59900 59900 59900 59900 0
163 20250219 161200 141114800 59900 59900 59900 59900 0
164 20250219 161100 141114800 59900 59900 59900 59900 0
165 20250219 161000 141114800 59900 59900 59900 59900 0
166 20250219 160900 141114800 59900 59900 59900 59900 0
167 20250219 160800 141114800 59900 59900 59900 59900 0
168 20250219 160700 141114800 59900 59900 59900 59900 0
169 20250219 160600 141114800 59900 59900 59900 59900 0
170 20250219 160500 141114800 59900 59900 59900 59900 0
171 20250219 160400 141114800 59900 59900 59900 59900 0
172 20250219 160300 141114800 59900 59900 59900 59900 0
173 20250219 160200 141114800 59900 59900 59900 59900 0
174 20250219 160100 141114800 59900 59900 59900 59900 0
175 20250219 160000 141114800 59900 59900 59900 59900 0
176 20250219 155900 141114800 59900 59900 59900 59900 0
177 20250219 155800 141114800 59900 59900 59900 59900 0
178 20250219 155700 141114800 59900 59900 59900 59900 0
179 20250219 155600 141114800 59900 59900 59900 59900 0
180 20250219 155500 141114800 59900 59900 59900 59900 0
181 20250219 155400 141114800 59900 59900 59900 59900 0
182 20250219 155300 141114800 59900 59900 59900 59900 19
183 20250219 155200 141114800 59900 59900 59900 59900 0
184 20250219 155100 141114800 59900 59900 59900 59900 0
185 20250219 155000 141114800 59900 59900 59900 59900 0
186 20250219 154900 141114800 59900 59900 59900 59900 0
187 20250219 154800 141114800 59900 59900 59900 59900 0
188 20250219 154700 141114800 59900 59900 59900 59900 0
189 20250219 154600 141114800 59900 59900 59900 59900 0
190 20250219 154500 141114800 59900 59900 59900 59900 0
191 20250219 154400 141114800 59900 59900 59900 59900 0
192 20250219 154300 141114800 59900 59900 59900 59900 0
193 20250219 154200 141114800 59900 59900 59900 59900 0
194 20250219 154100 141114800 59900 59900 59900 59900 0
195 20250219 154000 141114800 59900 59900 59900 59900 0
196 20250219 153900 141114800 59900 59900 59900 59900 0
197 20250219 153800 141114800 59900 59900 59900 59900 0
198 20250219 153700 141114800 59900 59900 59900 59900 0
199 20250219 153600 141114800 59900 59900 59900 59900 0
200 20250219 153500 141114800 59900 59900 59900 59900 0
201 20250219 153400 141114800 59900 59900 59900 59900 0
202 20250219 153300 141114800 59900 59900 59900 59900 0
203 20250219 153200 141114800 59900 59900 59900 59900 0
204 20250219 153100 141114800 59900 59900 59900 59900 0
205 20250219 153000 141114800 59900 59900 59900 59900 19
206 20250219 152900 139976700 59500 59500 59500 59500 0
207 20250219 152800 139976700 59500 59500 59500 59500 0
208 20250219 152700 139976700 59500 59500 59500 59500 0
209 20250219 152600 139976700 59500 59500 59500 59500 0
210 20250219 152500 139976700 59500 59500 59500 59500 0
211 20250219 152400 139976700 59500 59500 59500 59500 0
212 20250219 152300 139976700 59500 59500 59500 59500 0
213 20250219 152200 139976700 59500 59500 59500 59500 0
214 20250219 152100 139976700 59500 59500 59500 59500 0
215 20250219 152000 139976700 59500 59500 59500 59500 0
216 20250219 151900 139976700 59500 59800 59800 59500 19
217 20250219 151800 138840800 59800 59800 59800 59800 0
218 20250219 151700 138840800 59800 59800 59800 59800 15
219 20250219 151600 137943800 59500 59500 59500 59500 0
220 20250219 151500 137943800 59500 59500 59500 59500 63
221 20250219 151400 134195300 59500 59500 59500 59500 0
222 20250219 151300 134195300 59500 59500 59500 59500 1
223 20250219 151200 134135800 59500 59500 59500 59500 0
224 20250219 151100 134135800 59500 59500 59500 59500 1
225 20250219 151000 134076300 59600 59600 59600 59600 0
226 20250219 150900 134076300 59600 59600 59600 59600 0
227 20250219 150800 134076300 59600 59600 59600 59600 31
228 20250219 150700 132228700 59600 59600 59600 59600 0
229 20250219 150600 132228700 59600 59600 59600 59600 0
230 20250219 150500 132228700 59600 59600 59600 59600 0
231 20250219 150400 132228700 59600 59600 59600 59600 0
232 20250219 150300 132228700 59600 59600 59600 59600 28
233 20250219 150200 130559900 59600 59600 59600 59600 1
234 20250219 150100 130500300 59600 59600 59600 59600 0
235 20250219 150000 130500300 59600 59600 59600 59600 0
236 20250219 145900 130500300 59600 59600 59600 59600 1
237 20250219 145800 130440700 59600 59600 59600 59600 0
238 20250219 145700 130440700 59600 59600 59600 59600 0
239 20250219 145600 130440700 59600 59600 59600 59600 0
240 20250219 145500 130440700 59600 59600 59600 59600 0
241 20250219 145400 130440700 59600 59600 59600 59600 0
242 20250219 145300 130440700 59600 59600 59600 59600 0
243 20250219 145200 130440700 59600 59600 59600 59600 0
244 20250219 145100 130440700 59600 59600 59600 59600 0
245 20250219 145000 130440700 59600 59600 59600 59600 0
246 20250219 144900 130440700 59600 59600 59600 59600 0
247 20250219 144800 130440700 59600 59600 59600 59600 0
248 20250219 144700 130440700 59600 59600 59600 59600 0
249 20250219 144600 130440700 59600 59600 59600 59600 0
250 20250219 144500 130440700 59600 59600 59600 59600 2
251 20250219 144400 130321500 59600 59600 59600 59600 0
252 20250219 144300 130321500 59600 59600 59600 59600 0
253 20250219 144200 130321500 59600 59600 59600 59600 1
254 20250219 144100 130261900 59600 59600 59600 59600 0
255 20250219 144000 130261900 59600 59600 59600 59600 1
256 20250219 143900 130202300 59600 59600 59600 59600 3
257 20250219 143800 130023500 59600 59600 59600 59600 3
258 20250219 143700 129844700 59800 59800 59800 59800 0
259 20250219 143600 129844700 59800 59800 59800 59800 0
260 20250219 143500 129844700 59800 59800 59800 59800 0
261 20250219 143400 129844700 59800 59800 59800 59800 0
262 20250219 143300 129844700 59800 59800 59800 59800 0
263 20250219 143200 129844700 59800 59800 59800 59800 0
264 20250219 143100 129844700 59800 59800 59800 59800 0
265 20250219 143000 129844700 59800 59800 59800 59800 0
266 20250219 142900 129844700 59800 59800 59800 59800 0
267 20250219 142800 129844700 59800 59800 59800 59800 0
268 20250219 142700 129844700 59800 59800 59800 59800 0
269 20250219 142600 129844700 59800 59800 59800 59800 0
270 20250219 142500 129844700 59800 59800 59800 59800 0
271 20250219 142400 129844700 59800 59800 59800 59800 0
272 20250219 142300 129844700 59800 59800 59800 59800 0
273 20250219 142200 129844700 59800 59800 59800 59800 0
274 20250219 142100 129844700 59800 59800 59800 59800 0
275 20250219 142000 129844700 59800 59800 59800 59800 0
276 20250219 141900 129844700 59800 59800 59800 59800 0
277 20250219 141800 129844700 59800 59800 59800 59800 0
278 20250219 141700 129844700 59800 59800 59800 59800 0
279 20250219 141600 129844700 59800 59800 59800 59800 2
280 20250219 141500 129725100 59800 59800 59800 59800 0
281 20250219 141400 129725100 59800 59800 59800 59800 0
282 20250219 141300 129725100 59800 59800 59800 59800 0
283 20250219 141200 129725100 59800 59800 59800 59800 0
284 20250219 141100 129725100 59800 59800 59800 59800 0
285 20250219 141000 129725100 59800 59800 59800 59800 0
286 20250219 140900 129725100 59800 59800 59800 59800 100
287 20250219 140800 123745100 59800 59800 59800 59800 0
288 20250219 140700 123745100 59800 59800 59800 59800 0
289 20250219 140600 123745100 59800 59800 59800 59800 0
290 20250219 140500 123745100 59800 59800 59800 59800 0
291 20250219 140400 123745100 59800 59800 59800 59800 0
292 20250219 140300 123745100 59800 59300 59800 59300 2
293 20250219 140200 123626000 59700 59700 59700 59700 0
294 20250219 140100 123626000 59700 59700 59700 59700 0
295 20250219 140000 123626000 59700 59700 59700 59700 0
296 20250219 135900 123626000 59700 59700 59700 59700 0
297 20250219 135800 123626000 59700 59700 59700 59700 1
298 20250219 135700 123566300 59300 59300 59300 59300 0
299 20250219 135600 123566300 59300 59300 59300 59300 0
300 20250219 135500 123566300 59300 59300 59300 59300 0
301 20250219 135400 123566300 59300 59300 59300 59300 0
302 20250219 135300 123566300 59300 59300 59300 59300 0
303 20250219 135200 123566300 59300 59300 59300 59300 3
304 20250219 135100 123388400 59300 59300 59300 59300 0
305 20250219 135000 123388400 59300 59300 59300 59300 0
306 20250219 134900 123388400 59300 59300 59300 59300 0
307 20250219 134800 123388400 59300 59300 59300 59300 0
308 20250219 134700 123388400 59300 59300 59300 59300 0
309 20250219 134600 123388400 59300 59300 59300 59300 0
310 20250219 134500 123388400 59300 59300 59300 59300 0
311 20250219 134400 123388400 59300 59300 59300 59300 0
312 20250219 134300 123388400 59300 59300 59300 59300 0
313 20250219 134200 123388400 59300 59300 59300 59300 0
314 20250219 134100 123388400 59300 59300 59300 59300 0
315 20250219 134000 123388400 59300 59300 59300 59300 0
316 20250219 133900 123388400 59300 59300 59300 59300 0
317 20250219 133800 123388400 59300 59300 59300 59300 0
318 20250219 133700 123388400 59300 59300 59300 59300 0
319 20250219 133600 123388400 59300 59300 59300 59300 0
320 20250219 133500 123388400 59300 59300 59300 59300 0
321 20250219 133400 123388400 59300 59400 59400 59300 8
322 20250219 133300 122913500 59300 59300 59300 59300 0
323 20250219 133200 122913500 59300 59300 59300 59300 0
324 20250219 133100 122913500 59300 59300 59300 59300 5
325 20250219 133000 122617000 59300 59300 59300 59300 0
326 20250219 132900 122617000 59300 59300 59300 59300 130
327 20250219 132800 114908000 59400 59400 59400 59400 0
328 20250219 132700 114908000 59400 59400 59400 59400 0
329 20250219 132600 114908000 59400 59400 59400 59400 9
330 20250219 132500 114373400 59500 59500 59500 59500 0
331 20250219 132400 114373400 59500 59500 59500 59500 0
332 20250219 132300 114373400 59500 59500 59500 59500 1
333 20250219 132200 114313900 59500 59500 59500 59500 0
334 20250219 132100 114313900 59500 59500 59500 59500 0
335 20250219 132000 114313900 59500 59500 59500 59500 0
336 20250219 131900 114313900 59500 59500 59500 59500 0
337 20250219 131800 114313900 59500 59500 59500 59500 6
338 20250219 131700 113956900 59500 59500 59500 59500 0
339 20250219 131600 113956900 59500 59500 59500 59500 0
340 20250219 131500 113956900 59500 59500 59500 59500 0
341 20250219 131400 113956900 59500 59500 59500 59500 0
342 20250219 131300 113956900 59500 59500 59500 59500 5
343 20250219 131200 113659400 59500 59500 59500 59500 1
344 20250219 131100 113599900 59500 59500 59500 59500 0
345 20250219 131000 113599900 59500 59500 59500 59500 1
346 20250219 130900 113540400 59400 59400 59400 59400 0
347 20250219 130800 113540400 59400 59400 59400 59400 3
348 20250219 130700 113362200 59400 59400 59400 59400 6
349 20250219 130600 113005800 59400 59400 59400 59400 0
350 20250219 130500 113005800 59400 59400 59400 59400 3
351 20250219 130400 112827600 59500 59500 59500 59500 0
352 20250219 130300 112827600 59500 59500 59500 59500 2
353 20250219 130200 112708600 59500 59500 59500 59500 0
354 20250219 130100 112708600 59500 59500 59500 59500 0
355 20250219 130000 112708600 59500 59500 59500 59500 0
356 20250219 125900 112708600 59500 59500 59500 59500 0
357 20250219 125800 112708600 59500 59500 59500 59500 0
358 20250219 125700 112708600 59500 59500 59500 59500 0
359 20250219 125600 112708600 59500 59500 59500 59500 0
360 20250219 125500 112708600 59500 59500 59500 59500 0
361 20250219 125400 112708600 59500 59500 59500 59500 0
362 20250219 125300 112708600 59500 59500 59500 59500 0
363 20250219 125200 112708600 59500 59500 59500 59500 0
364 20250219 125100 112708600 59500 59500 59500 59500 0
365 20250219 125000 112708600 59500 59500 59500 59500 0
366 20250219 124900 112708600 59500 59500 59500 59500 0
367 20250219 124800 112708600 59500 59500 59500 59500 0
368 20250219 124700 112708600 59500 59500 59500 59500 0
369 20250219 124600 112708600 59500 59500 59500 59500 0
370 20250219 124500 112708600 59500 59500 59500 59500 0
371 20250219 124400 112708600 59500 59500 59500 59500 0
372 20250219 124300 112708600 59500 59500 59500 59500 0
373 20250219 124200 112708600 59500 59500 59500 59500 0
374 20250219 124100 112708600 59500 59500 59500 59500 0
375 20250219 124000 112708600 59500 59500 59500 59500 0
376 20250219 123900 112708600 59500 59500 59500 59500 0
377 20250219 123800 112708600 59500 59500 59500 59500 0
378 20250219 123700 112708600 59500 59500 59500 59500 0
379 20250219 123600 112708600 59500 59500 59500 59500 0
380 20250219 123500 112708600 59500 59500 59500 59500 4
381 20250219 123400 112470600 59500 59500 59500 59500 0
382 20250219 123300 112470600 59500 59500 59500 59500 1
383 20250219 123200 112411100 59600 59600 59600 59600 0
384 20250219 123100 112411100 59600 59600 59600 59600 0
385 20250219 123000 112411100 59600 59600 59600 59600 0
386 20250219 122900 112411100 59600 59600 59600 59600 1
387 20250219 122800 112351500 59600 59600 59600 59600 9
388 20250219 122700 111815100 60000 60000 60000 60000 0
389 20250219 122600 111815100 60000 60000 60000 60000 0
390 20250219 122500 111815100 60000 60000 60000 60000 0
391 20250219 122400 111815100 60000 60000 60000 60000 0
392 20250219 122300 111815100 60000 60000 60000 60000 0
393 20250219 122200 111815100 60000 60000 60000 60000 0
394 20250219 122100 111815100 60000 60000 60000 60000 0
395 20250219 122000 111815100 60000 60000 60000 60000 0
396 20250219 121900 111815100 60000 60000 60000 60000 0
397 20250219 121800 111815100 60000 60000 60000 60000 0
398 20250219 121700 111815100 60000 60000 60000 60000 0
399 20250219 121600 111815100 60000 60000 60000 60000 0
400 20250219 121500 111815100 60000 60000 60000 60000 24
401 20250219 121400 110375100 60000 60000 60000 60000 0
402 20250219 121300 110375100 60000 60000 60000 60000 0
403 20250219 121200 110375100 60000 60000 60000 60000 0
404 20250219 121100 110375100 60000 60000 60000 60000 0
405 20250219 121000 110375100 60000 60000 60000 60000 0
406 20250219 120900 110375100 60000 60000 60000 60000 0
407 20250219 120800 110375100 60000 60000 60000 60000 0
408 20250219 120700 110375100 60000 60000 60000 60000 0
409 20250219 120600 110375100 60000 60000 60000 60000 0
410 20250219 120500 110375100 60000 60000 60000 60000 0
411 20250219 120400 110375100 60000 60000 60000 60000 0
412 20250219 120300 110375100 60000 59900 60000 59900 100
413 20250219 120200 104376000 59800 59800 59800 59800 0
414 20250219 120100 104376000 59800 59800 59800 59800 0
415 20250219 120000 104376000 59800 59800 59800 59800 0
416 20250219 115900 104376000 59800 59800 59800 59800 1
417 20250219 115800 104316200 59900 59500 59900 59400 22
418 20250219 115700 103006700 59900 59900 59900 59900 0
419 20250219 115600 103006700 59900 59900 59900 59900 0
420 20250219 115500 103006700 59900 59900 59900 59900 10
421 20250219 115400 102407700 60000 60000 60000 60000 0
422 20250219 115300 102407700 60000 60000 60000 60000 0
423 20250219 115200 102407700 60000 60000 60000 60000 0
424 20250219 115100 102407700 60000 60000 60000 60000 0
425 20250219 115000 102407700 60000 60000 60000 60000 0
426 20250219 114900 102407700 60000 60000 60000 60000 0
427 20250219 114800 102407700 60000 59800 60000 59800 150
428 20250219 114700 93411000 59900 59900 59900 59900 0
429 20250219 114600 93411000 59900 59900 59900 59900 0
430 20250219 114500 93411000 59900 59900 59900 59900 0
431 20250219 114400 93411000 59900 59900 59900 59900 0
432 20250219 114300 93411000 59900 59900 59900 59900 0
433 20250219 114200 93411000 59900 59900 59900 59900 0
434 20250219 114100 93411000 59900 59900 59900 59900 0
435 20250219 114000 93411000 59900 59900 59900 59900 0
436 20250219 113900 93411000 59900 59900 59900 59900 0
437 20250219 113800 93411000 59900 59900 59900 59900 0
438 20250219 113700 93411000 59900 59900 59900 59900 0
439 20250219 113600 93411000 59900 59900 59900 59900 0
440 20250219 113500 93411000 59900 59900 59900 59900 0
441 20250219 113400 93411000 59900 60000 60000 59900 11
442 20250219 113300 92751100 60000 59500 60000 59500 50
443 20250219 113200 89761800 59100 59100 59100 59100 0
444 20250219 113100 89761800 59100 59100 59100 59100 0
445 20250219 113000 89761800 59100 59100 59100 59100 0
446 20250219 112900 89761800 59100 59100 59100 59100 32
447 20250219 112800 87870600 59100 59100 59100 59100 0
448 20250219 112700 87870600 59100 59100 59100 59100 0
449 20250219 112600 87870600 59100 59100 59100 59100 0
450 20250219 112500 87870600 59100 59100 59100 59100 0
451 20250219 112400 87870600 59100 59100 59100 59100 0
452 20250219 112300 87870600 59100 59100 59100 59100 4
453 20250219 112200 87634200 59600 59600 59600 59600 0
454 20250219 112100 87634200 59600 59600 59600 59600 0
455 20250219 112000 87634200 59600 59600 59600 59600 100
456 20250219 111900 81674200 59300 59800 59800 59300 52
457 20250219 111800 78589600 60000 60000 60000 60000 0
458 20250219 111700 78589600 60000 60000 60000 60000 0
459 20250219 111600 78589600 60000 59300 60000 59300 350
460 20250219 111500 57754900 59300 59300 59300 59300 0
461 20250219 111400 57754900 59300 59300 59300 59300 0
462 20250219 111300 57754900 59300 59300 59300 59300 0
463 20250219 111200 57754900 59300 59300 59300 59300 0
464 20250219 111100 57754900 59300 59300 59300 59300 0
465 20250219 111000 57754900 59300 59300 59300 59300 0
466 20250219 110900 57754900 59300 59300 59300 59300 0
467 20250219 110800 57754900 59300 59300 59300 59300 0
468 20250219 110700 57754900 59300 59300 59300 59300 0
469 20250219 110600 57754900 59300 59300 59300 59300 0
470 20250219 110500 57754900 59300 59300 59300 59300 0
471 20250219 110400 57754900 59300 59300 59300 59300 20
472 20250219 110300 56568900 59400 59400 59400 59400 0
473 20250219 110200 56568900 59400 59400 59400 59400 0
474 20250219 110100 56568900 59400 59400 59400 59400 0
475 20250219 110000 56568900 59400 59400 59400 59400 0
476 20250219 105900 56568900 59400 59400 59400 59400 0
477 20250219 105800 56568900 59400 59400 59400 59400 0
478 20250219 105700 56568900 59400 59400 59400 59400 0
479 20250219 105600 56568900 59400 59400 59400 59400 0
480 20250219 105500 56568900 59400 59400 59400 59400 0
481 20250219 105400 56568900 59400 59400 59400 59400 0
482 20250219 105300 56568900 59400 59400 59400 59400 0
483 20250219 105200 56568900 59400 58900 59400 58900 2
484 20250219 105100 56450600 59000 59000 59000 59000 0
485 20250219 105000 56450600 59000 59000 59000 59000 0
486 20250219 104900 56450600 59000 59000 59000 59000 0
487 20250219 104800 56450600 59000 59000 59000 59000 6
488 20250219 104700 56096600 59000 59000 59000 59000 1
489 20250219 104600 56037600 59000 59000 59000 59000 1
490 20250219 104500 55978600 59000 59000 59000 59000 22
491 20250219 104400 54680600 59100 59100 59100 59100 0
492 20250219 104300 54680600 59100 59100 59100 59100 0
493 20250219 104200 54680600 59100 59100 59100 59100 0
494 20250219 104100 54680600 59100 59100 59100 59100 0
495 20250219 104000 54680600 59100 59100 59100 59100 0
496 20250219 103900 54680600 59100 59100 59100 59100 0
497 20250219 103800 54680600 59100 59100 59100 59100 0
498 20250219 103700 54680600 59100 59100 59100 59100 0
499 20250219 103600 54680600 59100 59100 59100 59100 0
500 20250219 103500 54680600 59100 59100 59100 59100 0
501 20250219 103400 54680600 59100 59100 59100 59100 0
502 20250219 103300 54680600 59100 59100 59100 59100 20
503 20250219 103200 53498600 59100 59100 59100 59100 0
504 20250219 103100 53498600 59100 59100 59100 59100 0
505 20250219 103000 53498600 59100 59100 59100 59100 0
506 20250219 102900 53498600 59100 59100 59100 59100 12
507 20250219 102800 52789400 59500 59500 59500 59500 0
508 20250219 102700 52789400 59500 59500 59500 59500 0
509 20250219 102600 52789400 59500 59500 59500 59500 0
510 20250219 102500 52789400 59500 59500 59500 59500 0
511 20250219 102400 52789400 59500 59500 59500 59500 0
512 20250219 102300 52789400 59500 59500 59500 59500 0
513 20250219 102200 52789400 59500 59500 59500 59500 0
514 20250219 102100 52789400 59500 59500 59500 59500 0
515 20250219 102000 52789400 59500 59500 59500 59500 0
516 20250219 101900 52789400 59500 59500 59500 59500 0
517 20250219 101800 52789400 59500 59500 59500 59500 0
518 20250219 101700 52789400 59500 59500 59500 59500 0
519 20250219 101600 52789400 59500 59500 59500 59500 0
520 20250219 101500 52789400 59500 59500 59500 59500 0
521 20250219 101400 52789400 59500 59500 59500 59500 0
522 20250219 101300 52789400 59500 59500 59500 59500 1
523 20250219 101200 52729900 59500 59500 59500 59500 0
524 20250219 101100 52729900 59500 59500 59500 59500 8
525 20250219 101000 52253900 59500 59500 59500 59500 0
526 20250219 100900 52253900 59500 59500 59500 59500 0
527 20250219 100800 52253900 59500 59500 59500 59500 0
528 20250219 100700 52253900 59500 59500 59500 59500 0
529 20250219 100600 52253900 59500 59100 59500 59100 28
530 20250219 100500 50595900 59300 59100 59300 59100 2
531 20250219 100400 50477500 59200 59200 59200 59200 30
532 20250219 100300 48701500 59200 58900 59200 58900 2
533 20250219 100200 48583400 58800 58800 58800 58800 0
534 20250219 100100 48583400 58800 58800 58800 58800 0
535 20250219 100000 48583400 58800 58800 58800 58800 0
536 20250219 095900 48583400 58800 58800 58800 58800 0
537 20250219 095800 48583400 58800 58800 58800 58800 0
538 20250219 095700 48583400 58800 58800 58800 58800 0
539 20250219 095600 48583400 58800 58800 58800 58800 0
540 20250219 095500 48583400 58800 58800 58800 58800 10
541 20250219 095400 47995400 58800 58800 58800 58800 3
542 20250219 095300 47819000 58500 59000 59000 58500 92
543 20250219 095200 42424300 59300 59300 59300 59300 0
544 20250219 095100 42424300 59300 59000 59300 58900 10
545 20250219 095000 41833800 59200 59200 59200 59200 0
546 20250219 094900 41833800 59200 59200 59200 59200 0
547 20250219 094800 41833800 59200 58900 59200 58900 7
548 20250219 094700 41419700 59100 58900 59100 58900 4
549 20250219 094600 41183700 58900 58900 58900 58900 0
550 20250219 094500 41183700 58900 58900 58900 58900 65
551 20250219 094400 37355200 58900 58900 58900 58900 0
552 20250219 094300 37355200 58900 58900 58900 58900 0
553 20250219 094200 37355200 58900 58900 58900 58900 0
554 20250219 094100 37355200 58900 58900 58900 58900 0
555 20250219 094000 37355200 58900 58900 58900 58900 0
556 20250219 093900 37355200 58900 58900 58900 58900 0
557 20250219 093800 37355200 58900 58900 58900 58900 0
558 20250219 093700 37355200 58900 58900 58900 58900 37
559 20250219 093600 35175900 58900 58900 58900 58900 12
560 20250219 093500 34469100 58900 58900 58900 58900 7
561 20250219 093400 34056800 58900 58900 58900 58900 0
562 20250219 093300 34056800 58900 59000 59000 58900 9
563 20250219 093200 33526600 58900 58900 58900 58900 0
564 20250219 093100 33526600 58900 58900 58900 58900 9
565 20250219 093000 32996500 59000 59000 59000 59000 0
566 20250219 092900 32996500 59000 59000 59000 59000 2
567 20250219 092800 32878500 59000 59000 59000 59000 14
568 20250219 092700 32052500 58900 58900 58900 58900 0
569 20250219 092600 32052500 58900 58800 58900 58800 6
570 20250219 092500 31699300 58800 58800 58800 58800 1
571 20250219 092400 31640500 58800 58800 58800 58800 5
572 20250219 092300 31346500 58800 58800 58800 58800 54
573 20250219 092200 28171300 58800 58800 58800 58800 0
574 20250219 092100 28171300 58800 58800 58800 58800 0
575 20250219 092000 28171300 58800 58900 58900 58800 33
576 20250219 091900 26230800 58900 58900 58900 58900 3
577 20250219 091800 26054100 58900 58900 58900 58900 24
578 20250219 091700 24640500 58800 58800 58800 58800 0
579 20250219 091600 24640500 58800 58800 58800 58800 10
580 20250219 091500 24052500 58800 58800 58800 58800 1
581 20250219 091400 23993700 58900 58900 58900 58900 3
582 20250219 091300 23817000 58800 58800 58800 58800 0
583 20250219 091200 23817000 58800 58800 58800 58800 0
584 20250219 091100 23817000 58800 58600 58800 58600 97
585 20250219 091000 18126600 58500 58600 58600 58500 103
586 20250219 090900 12091000 58700 58700 58700 58700 0
587 20250219 090800 12091000 58700 58700 58700 58700 8
588 20250219 090700 11621400 58700 58700 58700 58700 0
589 20250219 090600 11621400 58700 58700 58700 58700 10
590 20250219 090500 11034400 58500 58500 58500 58500 0
591 20250219 090400 11034400 58500 58500 58500 58500 0
592 20250219 090300 11034400 58500 58500 58500 58500 0
593 20250219 090200 11034400 58500 58500 58500 58500 0
594 20250219 090100 11034400 58500 58800 58800 58300 177
595 20250219 090000 707800 58900 59000 59000 58900 12

1
008870/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,1000000,0,59200000000,0.00
20250214,0,1000000,0,59400000000,0.00
20250213,0,1000000,0,60100000000,0.00
20250212,0,1000000,0,60300000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 1000000 0 59200000000 0.00
3 20250214 0 1000000 0 59400000000 0.00
4 20250213 0 1000000 0 60100000000 0.00
5 20250212 0 1000000 0 60300000000 0.00