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

607
017390/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190500,297060600,48600,48600,48600,48600,157
20250219,190400,297060600,48600,48600,48600,48600,0
20250219,190300,297060600,48600,48600,48600,48600,0
20250219,190200,297060600,48600,48600,48600,48600,0
20250219,190100,297060600,48600,48600,48600,48600,0
20250219,190000,297060600,48600,48600,48600,48600,0
20250219,185900,297060600,48600,48600,48600,48600,0
20250219,185800,297060600,48600,48600,48600,48600,0
20250219,185700,297060600,48600,48600,48600,48600,0
20250219,185600,297060600,48600,48600,48600,48600,0
20250219,185500,297060600,48600,48600,48600,48600,0
20250219,185400,297060600,48600,48600,48600,48600,0
20250219,185300,297060600,48600,48600,48600,48600,0
20250219,185200,297060600,48600,48600,48600,48600,0
20250219,185100,297060600,48600,48600,48600,48600,0
20250219,185000,297060600,48600,48600,48600,48600,0
20250219,184900,297060600,48600,48600,48600,48600,0
20250219,184800,297060600,48600,48600,48600,48600,0
20250219,184700,297060600,48600,48600,48600,48600,0
20250219,184600,297060600,48600,48600,48600,48600,0
20250219,184500,297060600,48600,48600,48600,48600,0
20250219,184400,297060600,48600,48600,48600,48600,0
20250219,184300,297060600,48600,48600,48600,48600,0
20250219,184200,297060600,48600,48600,48600,48600,0
20250219,184100,297060600,48600,48600,48600,48600,0
20250219,184000,297060600,48600,48600,48600,48600,0
20250219,183900,297060600,48600,48600,48600,48600,0
20250219,183800,297060600,48600,48600,48600,48600,0
20250219,183700,297060600,48600,48600,48600,48600,0
20250219,183600,297060600,48600,48600,48600,48600,0
20250219,183500,297060600,48600,48600,48600,48600,157
20250219,183400,297060600,48600,48600,48600,48600,0
20250219,183300,297060600,48600,48600,48600,48600,0
20250219,183200,297060600,48600,48600,48600,48600,0
20250219,183100,297060600,48600,48600,48600,48600,0
20250219,183000,297060600,48600,48600,48600,48600,0
20250219,182900,297060600,48600,48600,48600,48600,0
20250219,182800,297060600,48600,48600,48600,48600,0
20250219,182700,297060600,48600,48600,48600,48600,0
20250219,182600,297060600,48600,48600,48600,48600,0
20250219,182500,297060600,48600,48600,48600,48600,0
20250219,182400,297060600,48600,48600,48600,48600,0
20250219,182300,297060600,48600,48600,48600,48600,0
20250219,182200,297060600,48600,48600,48600,48600,0
20250219,182100,297060600,48600,48600,48600,48600,0
20250219,182000,297060600,48600,48600,48600,48600,0
20250219,181900,297060600,48600,48600,48600,48600,0
20250219,181800,297060600,48600,48600,48600,48600,0
20250219,181700,297060600,48600,48600,48600,48600,0
20250219,181600,297060600,48600,48600,48600,48600,0
20250219,181500,297060600,48600,48600,48600,48600,0
20250219,181400,297060600,48600,48600,48600,48600,0
20250219,181300,297060600,48600,48600,48600,48600,0
20250219,181200,297060600,48600,48600,48600,48600,0
20250219,181100,297060600,48600,48600,48600,48600,0
20250219,181000,297060600,48600,48600,48600,48600,0
20250219,180900,297060600,48600,48600,48600,48600,0
20250219,180800,297060600,48600,48600,48600,48600,0
20250219,180700,297060600,48600,48600,48600,48600,0
20250219,180600,297060600,48600,48600,48600,48600,0
20250219,180500,297060600,48600,48600,48600,48600,157
20250219,180400,297060600,48600,48600,48600,48600,0
20250219,180300,297060600,48600,48600,48600,48600,0
20250219,180200,297060600,48600,48600,48600,48600,0
20250219,180100,297060600,48600,48600,48600,48600,0
20250219,180000,297060600,48600,48600,48600,48600,0
20250219,175900,297060600,48600,48600,48600,48600,0
20250219,175800,297060600,48600,48600,48600,48600,0
20250219,175700,297060600,48600,48600,48600,48600,0
20250219,175600,297060600,48600,48600,48600,48600,0
20250219,175500,297060600,48600,48600,48600,48600,0
20250219,175400,297060600,48600,48600,48600,48600,0
20250219,175300,297060600,48600,48600,48600,48600,0
20250219,175200,297060600,48600,48600,48600,48600,0
20250219,175100,297060600,48600,48600,48600,48600,0
20250219,175000,297060600,48600,48600,48600,48600,0
20250219,174900,297060600,48600,48600,48600,48600,0
20250219,174800,297060600,48600,48600,48600,48600,0
20250219,174700,297060600,48600,48600,48600,48600,0
20250219,174600,297060600,48600,48600,48600,48600,0
20250219,174500,297060600,48600,48600,48600,48600,0
20250219,174400,297060600,48600,48600,48600,48600,0
20250219,174300,297060600,48600,48600,48600,48600,0
20250219,174200,297060600,48600,48600,48600,48600,0
20250219,174100,297060600,48600,48600,48600,48600,0
20250219,174000,297060600,48600,48600,48600,48600,0
20250219,173900,297060600,48600,48600,48600,48600,0
20250219,173800,297060600,48600,48600,48600,48600,0
20250219,173700,297060600,48600,48600,48600,48600,0
20250219,173600,297060600,48600,48600,48600,48600,0
20250219,173500,297060600,48600,48600,48600,48600,157
20250219,173400,297060600,48600,48600,48600,48600,0
20250219,173300,297060600,48600,48600,48600,48600,0
20250219,173200,297060600,48600,48600,48600,48600,0
20250219,173100,297060600,48600,48600,48600,48600,0
20250219,173000,297060600,48600,48600,48600,48600,0
20250219,172900,297060600,48600,48600,48600,48600,0
20250219,172800,297060600,48600,48600,48600,48600,0
20250219,172700,297060600,48600,48600,48600,48600,0
20250219,172600,297060600,48600,48600,48600,48600,0
20250219,172500,297060600,48600,48600,48600,48600,0
20250219,172400,297060600,48600,48600,48600,48600,0
20250219,172300,297060600,48600,48600,48600,48600,0
20250219,172200,297060600,48600,48600,48600,48600,0
20250219,172100,297060600,48600,48600,48600,48600,0
20250219,172000,297060600,48600,48600,48600,48600,0
20250219,171900,297060600,48600,48600,48600,48600,0
20250219,171800,297060600,48600,48600,48600,48600,0
20250219,171700,297060600,48600,48600,48600,48600,0
20250219,171600,297060600,48600,48600,48600,48600,0
20250219,171500,297060600,48600,48600,48600,48600,0
20250219,171400,297060600,48600,48600,48600,48600,0
20250219,171300,297060600,48600,48600,48600,48600,0
20250219,171200,297060600,48600,48600,48600,48600,0
20250219,171100,297060600,48600,48600,48600,48600,0
20250219,171000,297060600,48600,48600,48600,48600,0
20250219,170900,297060600,48600,48600,48600,48600,0
20250219,170800,297060600,48600,48600,48600,48600,0
20250219,170700,297060600,48600,48600,48600,48600,0
20250219,170600,297060600,48600,48600,48600,48600,0
20250219,170500,297060600,48600,48600,48600,48600,157
20250219,170400,297060600,48600,48600,48600,48600,0
20250219,170300,297060600,48600,48600,48600,48600,0
20250219,170200,297060600,48600,48600,48600,48600,0
20250219,170100,297060600,48600,48600,48600,48600,0
20250219,170000,297060600,48600,48600,48600,48600,0
20250219,165900,297060600,48600,48600,48600,48600,0
20250219,165800,297060600,48600,48600,48600,48600,0
20250219,165700,297060600,48600,48600,48600,48600,0
20250219,165600,297060600,48600,48600,48600,48600,0
20250219,165500,297060600,48600,48600,48600,48600,0
20250219,165400,297060600,48600,48600,48600,48600,0
20250219,165300,297060600,48600,48600,48600,48600,0
20250219,165200,297060600,48600,48600,48600,48600,0
20250219,165100,297060600,48600,48600,48600,48600,0
20250219,165000,297060600,48600,48600,48600,48600,0
20250219,164900,297060600,48600,48600,48600,48600,0
20250219,164800,297060600,48600,48600,48600,48600,0
20250219,164700,297060600,48600,48600,48600,48600,0
20250219,164600,297060600,48600,48600,48600,48600,0
20250219,164500,297060600,48600,48600,48600,48600,0
20250219,164400,297060600,48600,48600,48600,48600,0
20250219,164300,297060600,48600,48600,48600,48600,0
20250219,164200,297060600,48600,48600,48600,48600,0
20250219,164100,297060600,48600,48600,48600,48600,0
20250219,164000,297060600,48600,48600,48600,48600,0
20250219,163900,297060600,48600,48600,48600,48600,0
20250219,163800,297060600,48600,48600,48600,48600,0
20250219,163700,297060600,48600,48600,48600,48600,0
20250219,163600,297060600,48600,48600,48600,48600,0
20250219,163500,297060600,48600,48600,48600,48600,157
20250219,163400,297060600,48600,48600,48600,48600,0
20250219,163300,297060600,48600,48600,48600,48600,0
20250219,163200,297060600,48600,48600,48600,48600,0
20250219,163100,297060600,48600,48600,48600,48600,0
20250219,163000,297060600,48600,48600,48600,48600,0
20250219,162900,297060600,48600,48600,48600,48600,0
20250219,162800,297060600,48600,48600,48600,48600,0
20250219,162700,297060600,48600,48600,48600,48600,0
20250219,162600,297060600,48600,48600,48600,48600,0
20250219,162500,297060600,48600,48600,48600,48600,0
20250219,162400,297060600,48600,48600,48600,48600,0
20250219,162300,297060600,48600,48600,48600,48600,0
20250219,162200,297060600,48600,48600,48600,48600,0
20250219,162100,297060600,48600,48600,48600,48600,0
20250219,162000,297060600,48600,48600,48600,48600,0
20250219,161900,297060600,48600,48600,48600,48600,0
20250219,161800,297060600,48600,48600,48600,48600,0
20250219,161700,297060600,48600,48600,48600,48600,0
20250219,161600,297060600,48600,48600,48600,48600,0
20250219,161500,297060600,48600,48600,48600,48600,0
20250219,161400,297060600,48600,48600,48600,48600,0
20250219,161300,297060600,48600,48600,48600,48600,0
20250219,161200,297060600,48600,48600,48600,48600,0
20250219,161100,297060600,48600,48600,48600,48600,0
20250219,161000,297060600,48600,48600,48600,48600,0
20250219,160900,297060600,48600,48600,48600,48600,0
20250219,160800,297060600,48600,48600,48600,48600,0
20250219,160700,297060600,48600,48600,48600,48600,0
20250219,160600,297060600,48600,48600,48600,48600,0
20250219,160500,297060600,48600,48600,48600,48600,157
20250219,160400,297060600,48600,48600,48600,48600,0
20250219,160300,297060600,48600,48600,48600,48600,0
20250219,160200,297060600,48600,48600,48600,48600,0
20250219,160100,297060600,48600,48600,48600,48600,0
20250219,160000,297060600,48600,48600,48600,48600,0
20250219,155900,297060600,48600,48600,48600,48600,0
20250219,155800,297060600,48600,48600,48600,48600,0
20250219,155700,297060600,48600,48600,48600,48600,0
20250219,155600,297060600,48600,48600,48600,48600,0
20250219,155500,297060600,48600,48600,48600,48600,0
20250219,155400,297060600,48600,48600,48600,48600,0
20250219,155300,297060600,48600,48600,48600,48600,0
20250219,155200,297060600,48600,48600,48600,48600,0
20250219,155100,297060600,48600,48600,48600,48600,0
20250219,155000,297060600,48600,48600,48600,48600,0
20250219,154900,297060600,48600,48600,48600,48600,0
20250219,154800,297060600,48600,48600,48600,48600,0
20250219,154700,297060600,48600,48600,48600,48600,0
20250219,154600,297060600,48600,48600,48600,48600,0
20250219,154500,297060600,48600,48600,48600,48600,0
20250219,154400,297060600,48600,48600,48600,48600,0
20250219,154300,297060600,48600,48600,48600,48600,0
20250219,154200,297060600,48600,48600,48600,48600,0
20250219,154100,297060600,48600,48600,48600,48600,0
20250219,154000,297060600,48600,48600,48600,48600,0
20250219,153900,297060600,48600,48600,48600,48600,0
20250219,153800,297060600,48600,48600,48600,48600,0
20250219,153700,297060600,48600,48600,48600,48600,0
20250219,153600,297060600,48600,48600,48600,48600,0
20250219,153500,297060600,48600,48600,48600,48600,157
20250219,153400,297060600,48600,48600,48600,48600,0
20250219,153300,297060600,48600,48600,48600,48600,0
20250219,153200,297060600,48600,48600,48600,48600,0
20250219,153100,297060600,48600,48600,48600,48600,0
20250219,153000,297060600,48600,48600,48600,48600,157
20250219,152900,289430400,48600,48600,48600,48600,0
20250219,152800,289430400,48600,48600,48600,48600,0
20250219,152700,289430400,48600,48600,48600,48600,0
20250219,152600,289430400,48600,48600,48600,48600,0
20250219,152500,289430400,48600,48600,48600,48600,0
20250219,152400,289430400,48600,48600,48600,48600,0
20250219,152300,289430400,48600,48600,48600,48600,0
20250219,152200,289430400,48600,48600,48600,48600,0
20250219,152100,289430400,48600,48600,48600,48600,0
20250219,152000,289430400,48600,48600,48600,48600,0
20250219,151900,289430400,48600,48600,48600,48600,3
20250219,151800,289284600,48600,48550,48600,48550,75
20250219,151700,285642450,48550,48550,48550,48550,2
20250219,151600,285545350,48450,48450,48450,48450,64
20250219,151500,282444550,48450,48450,48450,48450,15
20250219,151400,281717800,48450,48450,48450,48450,0
20250219,151300,281717800,48450,48450,48450,48450,0
20250219,151200,281717800,48450,48450,48450,48450,0
20250219,151100,281717800,48450,48450,48450,48450,0
20250219,151000,281717800,48450,48450,48450,48450,2
20250219,150900,281620900,48450,48450,48450,48450,20
20250219,150800,280651900,48450,48450,48450,48450,7
20250219,150700,280312750,48500,48500,48500,48500,0
20250219,150600,280312750,48500,48500,48500,48500,10
20250219,150500,279827750,48600,48600,48600,48600,30
20250219,150400,278369750,48600,48600,48600,48600,0
20250219,150300,278369750,48600,48600,48600,48600,0
20250219,150200,278369750,48600,48600,48600,48600,3
20250219,150100,278223950,48500,48500,48500,48500,21
20250219,150000,277205450,48450,48500,48500,48450,56
20250219,145900,274489550,48500,48500,48500,48500,0
20250219,145800,274489550,48500,48500,48500,48500,18
20250219,145700,273616550,48500,48500,48500,48500,10
20250219,145600,273131550,48600,48600,48600,48600,0
20250219,145500,273131550,48600,48600,48600,48600,3
20250219,145400,272985750,48500,48500,48500,48500,0
20250219,145300,272985750,48500,48500,48500,48500,0
20250219,145200,272985750,48500,48500,48500,48500,0
20250219,145100,272985750,48500,48500,48500,48500,0
20250219,145000,272985750,48500,48500,48500,48500,0
20250219,144900,272985750,48500,48500,48500,48500,0
20250219,144800,272985750,48500,48500,48500,48500,0
20250219,144700,272985750,48500,48500,48500,48500,30
20250219,144600,271530750,48500,48500,48500,48500,60
20250219,144500,268620750,48500,48500,48500,48500,0
20250219,144400,268620750,48500,48500,48500,48500,0
20250219,144300,268620750,48500,48500,48500,48500,0
20250219,144200,268620750,48500,48500,48500,48500,0
20250219,144100,268620750,48500,48500,48500,48500,0
20250219,144000,268620750,48500,48500,48500,48500,0
20250219,143900,268620750,48500,48500,48500,48500,4
20250219,143800,268426750,48600,48600,48600,48600,0
20250219,143700,268426750,48600,48600,48600,48600,0
20250219,143600,268426750,48600,48600,48600,48600,3
20250219,143500,268280950,48550,48550,48550,48550,0
20250219,143400,268280950,48550,48550,48550,48550,0
20250219,143300,268280950,48550,48550,48550,48550,60
20250219,143200,265367950,48550,48550,48550,48550,0
20250219,143100,265367950,48550,48550,48550,48500,296
20250219,143000,250997250,48500,48500,48500,48500,0
20250219,142900,250997250,48500,48500,48500,48500,3
20250219,142800,250851750,48550,48550,48550,48550,0
20250219,142700,250851750,48550,48550,48550,48550,0
20250219,142600,250851750,48550,48550,48550,48550,0
20250219,142500,250851750,48550,48550,48550,48550,0
20250219,142400,250851750,48550,48550,48550,48550,0
20250219,142300,250851750,48550,48550,48550,48550,0
20250219,142200,250851750,48550,48550,48550,48550,3
20250219,142100,250706100,48500,48500,48500,48500,0
20250219,142000,250706100,48500,48500,48500,48500,25
20250219,141900,249493600,48550,48550,48550,48550,1
20250219,141800,249445050,48550,48550,48550,48550,6
20250219,141700,249153750,48550,48550,48550,48550,0
20250219,141600,249153750,48550,48550,48550,48550,6
20250219,141500,248862450,48600,48600,48600,48600,11
20250219,141400,248327850,48550,48550,48550,48550,39
20250219,141300,246434400,48550,48550,48550,48550,0
20250219,141200,246434400,48550,48550,48550,48550,0
20250219,141100,246434400,48550,48550,48550,48550,0
20250219,141000,246434400,48550,48550,48550,48550,104
20250219,140900,241385200,48500,48500,48500,48500,0
20250219,140800,241385200,48500,48500,48500,48500,0
20250219,140700,241385200,48500,48500,48500,48500,1
20250219,140600,241336700,48500,48500,48500,48500,0
20250219,140500,241336700,48500,48500,48500,48500,0
20250219,140400,241336700,48500,48500,48500,48500,39
20250219,140300,239445200,48450,48450,48450,48450,3
20250219,140200,239299850,48500,48500,48500,48500,0
20250219,140100,239299850,48500,48500,48500,48500,4
20250219,140000,239105850,48500,48500,48500,48500,0
20250219,135900,239105850,48500,48500,48500,48500,17
20250219,135800,238281350,48500,48500,48500,48500,0
20250219,135700,238281350,48500,48500,48500,48500,0
20250219,135600,238281350,48500,48500,48500,48500,0
20250219,135500,238281350,48500,48500,48500,48500,0
20250219,135400,238281350,48500,48500,48500,48500,35
20250219,135300,236583850,48550,48550,48550,48550,0
20250219,135200,236583850,48550,48550,48550,48550,2
20250219,135100,236486750,48550,48550,48550,48550,0
20250219,135000,236486750,48550,48550,48550,48550,0
20250219,134900,236486750,48550,48550,48550,48550,1
20250219,134800,236438200,48500,48500,48500,48500,149
20250219,134700,229211700,48500,48500,48500,48500,0
20250219,134600,229211700,48500,48500,48500,48500,0
20250219,134500,229211700,48500,48500,48500,48500,0
20250219,134400,229211700,48500,48500,48500,48500,2
20250219,134300,229114700,48500,48500,48500,48500,0
20250219,134200,229114700,48500,48500,48500,48500,0
20250219,134100,229114700,48500,48500,48500,48500,13
20250219,134000,228484200,48500,48500,48500,48500,1
20250219,133900,228435700,48500,48500,48500,48500,0
20250219,133800,228435700,48500,48500,48500,48500,0
20250219,133700,228435700,48500,48500,48500,48500,2
20250219,133600,228338700,48500,48450,48500,48450,184
20250219,133500,219423850,48400,48400,48400,48400,0
20250219,133400,219423850,48400,48400,48400,48400,0
20250219,133300,219423850,48400,48400,48400,48400,0
20250219,133200,219423850,48400,48400,48400,48400,0
20250219,133100,219423850,48400,48400,48400,48400,0
20250219,133000,219423850,48400,48400,48400,48400,0
20250219,132900,219423850,48400,48400,48400,48400,0
20250219,132800,219423850,48400,48400,48400,48400,0
20250219,132700,219423850,48400,48400,48400,48400,0
20250219,132600,219423850,48400,48400,48400,48400,0
20250219,132500,219423850,48400,48400,48400,48400,2
20250219,132400,219327050,48400,48400,48400,48400,0
20250219,132300,219327050,48400,48400,48400,48400,43
20250219,132200,217245850,48450,48450,48450,48450,0
20250219,132100,217245850,48450,48450,48450,48450,0
20250219,132000,217245850,48450,48450,48450,48450,0
20250219,131900,217245850,48450,48450,48450,48450,1
20250219,131800,217197400,48400,48400,48400,48400,0
20250219,131700,217197400,48400,48400,48400,48400,85
20250219,131600,213083400,48400,48400,48400,48400,15
20250219,131500,212357400,48400,48400,48400,48400,20
20250219,131400,211389400,48450,48450,48450,48450,12
20250219,131300,210808000,48450,48450,48450,48450,1
20250219,131200,210759550,48450,48450,48450,48450,0
20250219,131100,210759550,48450,48450,48450,48450,1
20250219,131000,210711100,48400,48400,48400,48400,0
20250219,130900,210711100,48400,48400,48400,48400,0
20250219,130800,210711100,48400,48400,48400,48400,0
20250219,130700,210711100,48400,48400,48400,48400,2
20250219,130600,210614300,48450,48450,48450,48450,1
20250219,130500,210565850,48400,48400,48400,48400,0
20250219,130400,210565850,48400,48400,48400,48400,0
20250219,130300,210565850,48400,48400,48400,48400,1
20250219,130200,210517450,48450,48450,48450,48450,50
20250219,130100,208094950,48450,48450,48450,48450,0
20250219,130000,208094950,48450,48450,48450,48450,1
20250219,125900,208046500,48400,48400,48400,48400,0
20250219,125800,208046500,48400,48400,48400,48400,0
20250219,125700,208046500,48400,48400,48400,48400,0
20250219,125600,208046500,48400,48400,48400,48400,0
20250219,125500,208046500,48400,48400,48400,48400,0
20250219,125400,208046500,48400,48400,48400,48400,0
20250219,125300,208046500,48400,48400,48400,48400,0
20250219,125200,208046500,48400,48400,48400,48400,0
20250219,125100,208046500,48400,48400,48400,48400,0
20250219,125000,208046500,48400,48400,48400,48400,0
20250219,124900,208046500,48400,48400,48400,48400,0
20250219,124800,208046500,48400,48400,48400,48400,1
20250219,124700,207998100,48400,48400,48400,48400,0
20250219,124600,207998100,48400,48400,48400,48400,0
20250219,124500,207998100,48400,48400,48400,48400,0
20250219,124400,207998100,48400,48400,48400,48400,1
20250219,124300,207949700,48400,48400,48400,48400,0
20250219,124200,207949700,48400,48400,48400,48400,0
20250219,124100,207949700,48400,48400,48400,48400,0
20250219,124000,207949700,48400,48400,48400,48400,0
20250219,123900,207949700,48400,48400,48400,48400,0
20250219,123800,207949700,48400,48400,48400,48400,0
20250219,123700,207949700,48400,48350,48400,48350,171
20250219,123600,199676800,48400,48350,48400,48350,82
20250219,123500,195711500,48500,48500,48500,48500,0
20250219,123400,195711500,48500,48500,48500,48500,0
20250219,123300,195711500,48500,48500,48500,48500,0
20250219,123200,195711500,48500,48500,48500,48500,0
20250219,123100,195711500,48500,48500,48500,48500,0
20250219,123000,195711500,48500,48500,48500,48500,0
20250219,122900,195711500,48500,48500,48500,48500,7
20250219,122800,195372000,48350,48500,48500,48350,665
20250219,122700,163192950,48500,48500,48500,48500,2
20250219,122600,163095950,48500,48500,48500,48500,26
20250219,122500,161834950,48500,48500,48500,48500,64
20250219,122400,158730950,48500,48500,48500,48500,0
20250219,122300,158730950,48500,48500,48500,48500,0
20250219,122200,158730950,48500,48500,48500,48500,0
20250219,122100,158730950,48500,48500,48500,48500,0
20250219,122000,158730950,48500,48500,48500,48500,0
20250219,121900,158730950,48500,48500,48500,48500,0
20250219,121800,158730950,48500,48500,48500,48500,0
20250219,121700,158730950,48500,48500,48500,48500,0
20250219,121600,158730950,48500,48500,48500,48500,0
20250219,121500,158730950,48500,48500,48500,48500,0
20250219,121400,158730950,48500,48500,48500,48500,0
20250219,121300,158730950,48500,48500,48500,48500,0
20250219,121200,158730950,48500,48500,48500,48500,0
20250219,121100,158730950,48500,48500,48500,48500,0
20250219,121000,158730950,48500,48500,48500,48500,54
20250219,120900,156111950,48450,48450,48450,48450,0
20250219,120800,156111950,48450,48450,48450,48450,1
20250219,120700,156063500,48450,48450,48450,48450,1
20250219,120600,156015050,48450,48450,48450,48450,0
20250219,120500,156015050,48450,48450,48450,48450,10
20250219,120400,155530550,48500,48500,48500,48500,200
20250219,120300,145830550,48450,48450,48450,48450,0
20250219,120200,145830550,48450,48450,48450,48450,23
20250219,120100,144716200,48450,48450,48450,48450,1
20250219,120000,144667750,48450,48450,48450,48450,0
20250219,115900,144667750,48450,48450,48450,48450,0
20250219,115800,144667750,48450,48450,48450,48450,0
20250219,115700,144667750,48450,48450,48450,48450,0
20250219,115600,144667750,48450,48450,48450,48450,0
20250219,115500,144667750,48450,48500,48500,48450,11
20250219,115400,144134750,48500,48500,48500,48500,0
20250219,115300,144134750,48500,48500,48500,48500,0
20250219,115200,144134750,48500,48500,48500,48500,0
20250219,115100,144134750,48500,48500,48500,48500,0
20250219,115000,144134750,48500,48500,48500,48500,0
20250219,114900,144134750,48500,48500,48500,48500,6
20250219,114800,143843750,48500,48500,48500,48500,0
20250219,114700,143843750,48500,48500,48500,48500,5
20250219,114600,143601250,48500,48500,48500,48500,0
20250219,114500,143601250,48500,48500,48500,48500,0
20250219,114400,143601250,48500,48500,48500,48500,0
20250219,114300,143601250,48500,48500,48500,48500,0
20250219,114200,143601250,48500,48500,48500,48500,0
20250219,114100,143601250,48500,48500,48500,48500,0
20250219,114000,143601250,48500,48500,48500,48500,10
20250219,113900,143116250,48500,48500,48500,48500,0
20250219,113800,143116250,48500,48500,48500,48500,0
20250219,113700,143116250,48500,48450,48500,48450,6
20250219,113600,142825300,48500,48500,48500,48500,0
20250219,113500,142825300,48500,48500,48500,48500,0
20250219,113400,142825300,48500,48500,48500,48500,0
20250219,113300,142825300,48500,48500,48500,48500,0
20250219,113200,142825300,48500,48500,48500,48500,0
20250219,113100,142825300,48500,48500,48500,48500,0
20250219,113000,142825300,48500,48500,48500,48500,0
20250219,112900,142825300,48500,48500,48500,48500,0
20250219,112800,142825300,48500,48500,48500,48500,89
20250219,112700,138508800,48500,48500,48500,48500,18
20250219,112600,137635800,48500,48500,48500,48500,7
20250219,112500,137296300,48500,48500,48500,48500,1
20250219,112400,137247800,48500,48500,48500,48500,3
20250219,112300,137102300,48450,48450,48450,48450,0
20250219,112200,137102300,48450,48450,48450,48450,0
20250219,112100,137102300,48450,48450,48450,48450,0
20250219,112000,137102300,48450,48450,48450,48450,77
20250219,111900,133371650,48450,48450,48450,48450,0
20250219,111800,133371650,48450,48450,48450,48450,1
20250219,111700,133323200,48400,48400,48400,48400,0
20250219,111600,133323200,48400,48400,48400,48400,0
20250219,111500,133323200,48400,48400,48400,48400,0
20250219,111400,133323200,48400,48400,48400,48400,0
20250219,111300,133323200,48400,48400,48400,48400,0
20250219,111200,133323200,48400,48400,48400,48400,0
20250219,111100,133323200,48400,48400,48400,48400,0
20250219,111000,133323200,48400,48400,48400,48400,10
20250219,110900,132839200,48400,48400,48400,48400,1
20250219,110800,132790800,48450,48450,48450,48450,0
20250219,110700,132790800,48450,48450,48450,48450,20
20250219,110600,131821800,48450,48450,48450,48450,0
20250219,110500,131821800,48450,48450,48450,48450,0
20250219,110400,131821800,48450,48400,48450,48400,17
20250219,110300,130998600,48450,48450,48450,48350,649
20250219,110200,99576150,48450,48450,48450,48450,10
20250219,110100,99091650,48450,48400,48450,48400,12
20250219,110000,98510800,48400,48400,48400,48400,42
20250219,105900,96478000,48400,48400,48400,48400,27
20250219,105800,95171200,48400,48400,48400,48400,8
20250219,105700,94784000,48400,48400,48400,48400,0
20250219,105600,94784000,48400,48400,48400,48400,0
20250219,105500,94784000,48400,48400,48400,48400,0
20250219,105400,94784000,48400,48400,48400,48400,0
20250219,105300,94784000,48400,48350,48400,48350,307
20250219,105200,79927400,48350,48350,48350,48350,0
20250219,105100,79927400,48350,48350,48350,48350,70
20250219,105000,76542900,48300,48300,48300,48300,0
20250219,104900,76542900,48300,48300,48300,48300,28
20250219,104800,75190500,48300,48300,48300,48300,0
20250219,104700,75190500,48300,48300,48300,48300,0
20250219,104600,75190500,48300,48300,48300,48300,0
20250219,104500,75190500,48300,48300,48300,48300,0
20250219,104400,75190500,48300,48300,48300,48300,1
20250219,104300,75142200,48350,48350,48350,48350,0
20250219,104200,75142200,48350,48350,48350,48350,6
20250219,104100,74852100,48350,48350,48350,48350,0
20250219,104000,74852100,48350,48350,48350,48350,3
20250219,103900,74707050,48350,48350,48350,48350,59
20250219,103800,71854400,48350,48350,48350,48350,0
20250219,103700,71854400,48350,48350,48350,48350,0
20250219,103600,71854400,48350,48350,48350,48350,5
20250219,103500,71612650,48350,48350,48350,48350,60
20250219,103400,68711650,48300,48300,48300,48300,0
20250219,103300,68711650,48300,48300,48300,48300,62
20250219,103200,65717050,48300,48300,48300,48300,1
20250219,103100,65668750,48250,48250,48250,48250,0
20250219,103000,65668750,48250,48250,48250,48250,1
20250219,102900,65620500,48250,48250,48250,48250,0
20250219,102800,65620500,48250,48250,48250,48250,0
20250219,102700,65620500,48250,48250,48250,48250,1
20250219,102600,65572250,48200,48200,48200,48200,0
20250219,102500,65572250,48200,48250,48250,48200,3
20250219,102400,65427550,48300,48300,48300,48300,1
20250219,102300,65379250,48200,48200,48200,48200,0
20250219,102200,65379250,48200,48250,48250,48200,31
20250219,102100,63884950,48200,48200,48200,48200,0
20250219,102000,63884950,48200,48250,48250,48200,100
20250219,101900,59060400,48250,48250,48250,48250,0
20250219,101800,59060400,48250,48250,48250,48250,0
20250219,101700,59060400,48250,48250,48250,48250,0
20250219,101600,59060400,48250,48250,48250,48250,0
20250219,101500,59060400,48250,48250,48250,48250,0
20250219,101400,59060400,48250,48250,48250,48250,0
20250219,101300,59060400,48250,48200,48250,48200,184
20250219,101200,50182900,48300,48300,48300,48300,0
20250219,101100,50182900,48300,48300,48300,48300,1
20250219,101000,50134600,48300,48300,48300,48300,0
20250219,100900,50134600,48300,48300,48300,48300,0
20250219,100800,50134600,48300,48300,48300,48300,0
20250219,100700,50134600,48300,48300,48300,48300,1
20250219,100600,50086300,48300,48300,48300,48300,1
20250219,100500,50038000,48300,48250,48300,48250,10
20250219,100400,49555150,48250,48250,48250,48250,1
20250219,100300,49506900,48250,48250,48250,48250,21
20250219,100200,48493650,48250,48250,48250,48250,1
20250219,100100,48445400,48250,48250,48250,48250,0
20250219,100000,48445400,48250,48250,48250,48250,0
20250219,095900,48445400,48250,48300,48300,48250,9
20250219,095800,48010900,48250,48250,48250,48250,0
20250219,095700,48010900,48250,48250,48250,48250,1
20250219,095600,47962650,48300,48300,48300,48300,1
20250219,095500,47914350,48300,48300,48300,48300,46
20250219,095400,45692550,48250,48250,48250,48250,150
20250219,095300,38455050,48250,48250,48300,48250,274
20250219,095200,25228600,48300,48300,48300,48300,112
20250219,095100,19819000,48250,48250,48250,48250,0
20250219,095000,19819000,48250,48250,48250,48250,0
20250219,094900,19819000,48250,48250,48250,48250,0
20250219,094800,19819000,48250,48250,48250,48250,0
20250219,094700,19819000,48250,48250,48250,48250,0
20250219,094600,19819000,48250,48250,48250,48250,0
20250219,094500,19819000,48250,48250,48250,48250,0
20250219,094400,19819000,48250,48250,48250,48250,12
20250219,094300,19240000,48250,48250,48250,48250,2
20250219,094200,19143500,48250,48250,48250,48250,21
20250219,094100,18130250,48250,48250,48250,48250,13
20250219,094000,17503000,48250,48250,48250,48250,0
20250219,093900,17503000,48250,48250,48250,48250,0
20250219,093800,17503000,48250,48250,48250,48250,6
20250219,093700,17213500,48300,48300,48300,48300,1
20250219,093600,17165200,48200,48200,48200,48200,0
20250219,093500,17165200,48200,48200,48200,48200,1
20250219,093400,17117000,48300,48300,48300,48300,0
20250219,093300,17117000,48300,48200,48300,48200,2
20250219,093200,17020500,48300,48300,48300,48300,1
20250219,093100,16972200,48250,48250,48250,48250,1
20250219,093000,16923950,48200,48250,48250,48200,16
20250219,092900,16152700,48250,48250,48250,48250,0
20250219,092800,16152700,48250,48250,48250,48250,0
20250219,092700,16152700,48250,48250,48250,48250,0
20250219,092600,16152700,48250,48250,48250,48250,10
20250219,092500,15670200,48250,48250,48250,48250,0
20250219,092400,15670200,48250,48250,48250,48250,3
20250219,092300,15525450,48250,48250,48250,48250,3
20250219,092200,15380700,48200,48250,48250,48200,33
20250219,092100,13789250,48250,48250,48250,48250,0
20250219,092000,13789250,48250,48250,48250,48250,0
20250219,091900,13789250,48250,48250,48250,48250,0
20250219,091800,13789250,48250,48250,48250,48250,0
20250219,091700,13789250,48250,48250,48250,48250,0
20250219,091600,13789250,48250,48250,48250,48250,0
20250219,091500,13789250,48250,48250,48250,48250,2
20250219,091400,13692750,48200,48200,48200,48200,30
20250219,091300,12246750,48200,48200,48200,48200,10
20250219,091200,11764750,48400,48400,48400,48400,0
20250219,091100,11764750,48400,48400,48400,48400,0
20250219,091000,11764750,48400,48400,48400,48400,1
20250219,090900,11716350,48400,48400,48400,48400,10
20250219,090800,11232350,48400,48400,48400,48400,10
20250219,090700,10748350,48450,48450,48450,48450,0
20250219,090600,10748350,48450,48450,48450,48450,0
20250219,090500,10748350,48450,48450,48450,48450,0
20250219,090400,10748350,48450,48450,48450,48450,1
20250219,090300,10699900,48200,48200,48200,48200,25
20250219,090200,9494900,48150,48200,48200,48150,36
20250219,090100,7760200,48200,48200,48200,48200,154
20250219,090000,337400,48200,48200,48200,48200,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190500 297060600 48600 48600 48600 48600 157
3 20250219 190400 297060600 48600 48600 48600 48600 0
4 20250219 190300 297060600 48600 48600 48600 48600 0
5 20250219 190200 297060600 48600 48600 48600 48600 0
6 20250219 190100 297060600 48600 48600 48600 48600 0
7 20250219 190000 297060600 48600 48600 48600 48600 0
8 20250219 185900 297060600 48600 48600 48600 48600 0
9 20250219 185800 297060600 48600 48600 48600 48600 0
10 20250219 185700 297060600 48600 48600 48600 48600 0
11 20250219 185600 297060600 48600 48600 48600 48600 0
12 20250219 185500 297060600 48600 48600 48600 48600 0
13 20250219 185400 297060600 48600 48600 48600 48600 0
14 20250219 185300 297060600 48600 48600 48600 48600 0
15 20250219 185200 297060600 48600 48600 48600 48600 0
16 20250219 185100 297060600 48600 48600 48600 48600 0
17 20250219 185000 297060600 48600 48600 48600 48600 0
18 20250219 184900 297060600 48600 48600 48600 48600 0
19 20250219 184800 297060600 48600 48600 48600 48600 0
20 20250219 184700 297060600 48600 48600 48600 48600 0
21 20250219 184600 297060600 48600 48600 48600 48600 0
22 20250219 184500 297060600 48600 48600 48600 48600 0
23 20250219 184400 297060600 48600 48600 48600 48600 0
24 20250219 184300 297060600 48600 48600 48600 48600 0
25 20250219 184200 297060600 48600 48600 48600 48600 0
26 20250219 184100 297060600 48600 48600 48600 48600 0
27 20250219 184000 297060600 48600 48600 48600 48600 0
28 20250219 183900 297060600 48600 48600 48600 48600 0
29 20250219 183800 297060600 48600 48600 48600 48600 0
30 20250219 183700 297060600 48600 48600 48600 48600 0
31 20250219 183600 297060600 48600 48600 48600 48600 0
32 20250219 183500 297060600 48600 48600 48600 48600 157
33 20250219 183400 297060600 48600 48600 48600 48600 0
34 20250219 183300 297060600 48600 48600 48600 48600 0
35 20250219 183200 297060600 48600 48600 48600 48600 0
36 20250219 183100 297060600 48600 48600 48600 48600 0
37 20250219 183000 297060600 48600 48600 48600 48600 0
38 20250219 182900 297060600 48600 48600 48600 48600 0
39 20250219 182800 297060600 48600 48600 48600 48600 0
40 20250219 182700 297060600 48600 48600 48600 48600 0
41 20250219 182600 297060600 48600 48600 48600 48600 0
42 20250219 182500 297060600 48600 48600 48600 48600 0
43 20250219 182400 297060600 48600 48600 48600 48600 0
44 20250219 182300 297060600 48600 48600 48600 48600 0
45 20250219 182200 297060600 48600 48600 48600 48600 0
46 20250219 182100 297060600 48600 48600 48600 48600 0
47 20250219 182000 297060600 48600 48600 48600 48600 0
48 20250219 181900 297060600 48600 48600 48600 48600 0
49 20250219 181800 297060600 48600 48600 48600 48600 0
50 20250219 181700 297060600 48600 48600 48600 48600 0
51 20250219 181600 297060600 48600 48600 48600 48600 0
52 20250219 181500 297060600 48600 48600 48600 48600 0
53 20250219 181400 297060600 48600 48600 48600 48600 0
54 20250219 181300 297060600 48600 48600 48600 48600 0
55 20250219 181200 297060600 48600 48600 48600 48600 0
56 20250219 181100 297060600 48600 48600 48600 48600 0
57 20250219 181000 297060600 48600 48600 48600 48600 0
58 20250219 180900 297060600 48600 48600 48600 48600 0
59 20250219 180800 297060600 48600 48600 48600 48600 0
60 20250219 180700 297060600 48600 48600 48600 48600 0
61 20250219 180600 297060600 48600 48600 48600 48600 0
62 20250219 180500 297060600 48600 48600 48600 48600 157
63 20250219 180400 297060600 48600 48600 48600 48600 0
64 20250219 180300 297060600 48600 48600 48600 48600 0
65 20250219 180200 297060600 48600 48600 48600 48600 0
66 20250219 180100 297060600 48600 48600 48600 48600 0
67 20250219 180000 297060600 48600 48600 48600 48600 0
68 20250219 175900 297060600 48600 48600 48600 48600 0
69 20250219 175800 297060600 48600 48600 48600 48600 0
70 20250219 175700 297060600 48600 48600 48600 48600 0
71 20250219 175600 297060600 48600 48600 48600 48600 0
72 20250219 175500 297060600 48600 48600 48600 48600 0
73 20250219 175400 297060600 48600 48600 48600 48600 0
74 20250219 175300 297060600 48600 48600 48600 48600 0
75 20250219 175200 297060600 48600 48600 48600 48600 0
76 20250219 175100 297060600 48600 48600 48600 48600 0
77 20250219 175000 297060600 48600 48600 48600 48600 0
78 20250219 174900 297060600 48600 48600 48600 48600 0
79 20250219 174800 297060600 48600 48600 48600 48600 0
80 20250219 174700 297060600 48600 48600 48600 48600 0
81 20250219 174600 297060600 48600 48600 48600 48600 0
82 20250219 174500 297060600 48600 48600 48600 48600 0
83 20250219 174400 297060600 48600 48600 48600 48600 0
84 20250219 174300 297060600 48600 48600 48600 48600 0
85 20250219 174200 297060600 48600 48600 48600 48600 0
86 20250219 174100 297060600 48600 48600 48600 48600 0
87 20250219 174000 297060600 48600 48600 48600 48600 0
88 20250219 173900 297060600 48600 48600 48600 48600 0
89 20250219 173800 297060600 48600 48600 48600 48600 0
90 20250219 173700 297060600 48600 48600 48600 48600 0
91 20250219 173600 297060600 48600 48600 48600 48600 0
92 20250219 173500 297060600 48600 48600 48600 48600 157
93 20250219 173400 297060600 48600 48600 48600 48600 0
94 20250219 173300 297060600 48600 48600 48600 48600 0
95 20250219 173200 297060600 48600 48600 48600 48600 0
96 20250219 173100 297060600 48600 48600 48600 48600 0
97 20250219 173000 297060600 48600 48600 48600 48600 0
98 20250219 172900 297060600 48600 48600 48600 48600 0
99 20250219 172800 297060600 48600 48600 48600 48600 0
100 20250219 172700 297060600 48600 48600 48600 48600 0
101 20250219 172600 297060600 48600 48600 48600 48600 0
102 20250219 172500 297060600 48600 48600 48600 48600 0
103 20250219 172400 297060600 48600 48600 48600 48600 0
104 20250219 172300 297060600 48600 48600 48600 48600 0
105 20250219 172200 297060600 48600 48600 48600 48600 0
106 20250219 172100 297060600 48600 48600 48600 48600 0
107 20250219 172000 297060600 48600 48600 48600 48600 0
108 20250219 171900 297060600 48600 48600 48600 48600 0
109 20250219 171800 297060600 48600 48600 48600 48600 0
110 20250219 171700 297060600 48600 48600 48600 48600 0
111 20250219 171600 297060600 48600 48600 48600 48600 0
112 20250219 171500 297060600 48600 48600 48600 48600 0
113 20250219 171400 297060600 48600 48600 48600 48600 0
114 20250219 171300 297060600 48600 48600 48600 48600 0
115 20250219 171200 297060600 48600 48600 48600 48600 0
116 20250219 171100 297060600 48600 48600 48600 48600 0
117 20250219 171000 297060600 48600 48600 48600 48600 0
118 20250219 170900 297060600 48600 48600 48600 48600 0
119 20250219 170800 297060600 48600 48600 48600 48600 0
120 20250219 170700 297060600 48600 48600 48600 48600 0
121 20250219 170600 297060600 48600 48600 48600 48600 0
122 20250219 170500 297060600 48600 48600 48600 48600 157
123 20250219 170400 297060600 48600 48600 48600 48600 0
124 20250219 170300 297060600 48600 48600 48600 48600 0
125 20250219 170200 297060600 48600 48600 48600 48600 0
126 20250219 170100 297060600 48600 48600 48600 48600 0
127 20250219 170000 297060600 48600 48600 48600 48600 0
128 20250219 165900 297060600 48600 48600 48600 48600 0
129 20250219 165800 297060600 48600 48600 48600 48600 0
130 20250219 165700 297060600 48600 48600 48600 48600 0
131 20250219 165600 297060600 48600 48600 48600 48600 0
132 20250219 165500 297060600 48600 48600 48600 48600 0
133 20250219 165400 297060600 48600 48600 48600 48600 0
134 20250219 165300 297060600 48600 48600 48600 48600 0
135 20250219 165200 297060600 48600 48600 48600 48600 0
136 20250219 165100 297060600 48600 48600 48600 48600 0
137 20250219 165000 297060600 48600 48600 48600 48600 0
138 20250219 164900 297060600 48600 48600 48600 48600 0
139 20250219 164800 297060600 48600 48600 48600 48600 0
140 20250219 164700 297060600 48600 48600 48600 48600 0
141 20250219 164600 297060600 48600 48600 48600 48600 0
142 20250219 164500 297060600 48600 48600 48600 48600 0
143 20250219 164400 297060600 48600 48600 48600 48600 0
144 20250219 164300 297060600 48600 48600 48600 48600 0
145 20250219 164200 297060600 48600 48600 48600 48600 0
146 20250219 164100 297060600 48600 48600 48600 48600 0
147 20250219 164000 297060600 48600 48600 48600 48600 0
148 20250219 163900 297060600 48600 48600 48600 48600 0
149 20250219 163800 297060600 48600 48600 48600 48600 0
150 20250219 163700 297060600 48600 48600 48600 48600 0
151 20250219 163600 297060600 48600 48600 48600 48600 0
152 20250219 163500 297060600 48600 48600 48600 48600 157
153 20250219 163400 297060600 48600 48600 48600 48600 0
154 20250219 163300 297060600 48600 48600 48600 48600 0
155 20250219 163200 297060600 48600 48600 48600 48600 0
156 20250219 163100 297060600 48600 48600 48600 48600 0
157 20250219 163000 297060600 48600 48600 48600 48600 0
158 20250219 162900 297060600 48600 48600 48600 48600 0
159 20250219 162800 297060600 48600 48600 48600 48600 0
160 20250219 162700 297060600 48600 48600 48600 48600 0
161 20250219 162600 297060600 48600 48600 48600 48600 0
162 20250219 162500 297060600 48600 48600 48600 48600 0
163 20250219 162400 297060600 48600 48600 48600 48600 0
164 20250219 162300 297060600 48600 48600 48600 48600 0
165 20250219 162200 297060600 48600 48600 48600 48600 0
166 20250219 162100 297060600 48600 48600 48600 48600 0
167 20250219 162000 297060600 48600 48600 48600 48600 0
168 20250219 161900 297060600 48600 48600 48600 48600 0
169 20250219 161800 297060600 48600 48600 48600 48600 0
170 20250219 161700 297060600 48600 48600 48600 48600 0
171 20250219 161600 297060600 48600 48600 48600 48600 0
172 20250219 161500 297060600 48600 48600 48600 48600 0
173 20250219 161400 297060600 48600 48600 48600 48600 0
174 20250219 161300 297060600 48600 48600 48600 48600 0
175 20250219 161200 297060600 48600 48600 48600 48600 0
176 20250219 161100 297060600 48600 48600 48600 48600 0
177 20250219 161000 297060600 48600 48600 48600 48600 0
178 20250219 160900 297060600 48600 48600 48600 48600 0
179 20250219 160800 297060600 48600 48600 48600 48600 0
180 20250219 160700 297060600 48600 48600 48600 48600 0
181 20250219 160600 297060600 48600 48600 48600 48600 0
182 20250219 160500 297060600 48600 48600 48600 48600 157
183 20250219 160400 297060600 48600 48600 48600 48600 0
184 20250219 160300 297060600 48600 48600 48600 48600 0
185 20250219 160200 297060600 48600 48600 48600 48600 0
186 20250219 160100 297060600 48600 48600 48600 48600 0
187 20250219 160000 297060600 48600 48600 48600 48600 0
188 20250219 155900 297060600 48600 48600 48600 48600 0
189 20250219 155800 297060600 48600 48600 48600 48600 0
190 20250219 155700 297060600 48600 48600 48600 48600 0
191 20250219 155600 297060600 48600 48600 48600 48600 0
192 20250219 155500 297060600 48600 48600 48600 48600 0
193 20250219 155400 297060600 48600 48600 48600 48600 0
194 20250219 155300 297060600 48600 48600 48600 48600 0
195 20250219 155200 297060600 48600 48600 48600 48600 0
196 20250219 155100 297060600 48600 48600 48600 48600 0
197 20250219 155000 297060600 48600 48600 48600 48600 0
198 20250219 154900 297060600 48600 48600 48600 48600 0
199 20250219 154800 297060600 48600 48600 48600 48600 0
200 20250219 154700 297060600 48600 48600 48600 48600 0
201 20250219 154600 297060600 48600 48600 48600 48600 0
202 20250219 154500 297060600 48600 48600 48600 48600 0
203 20250219 154400 297060600 48600 48600 48600 48600 0
204 20250219 154300 297060600 48600 48600 48600 48600 0
205 20250219 154200 297060600 48600 48600 48600 48600 0
206 20250219 154100 297060600 48600 48600 48600 48600 0
207 20250219 154000 297060600 48600 48600 48600 48600 0
208 20250219 153900 297060600 48600 48600 48600 48600 0
209 20250219 153800 297060600 48600 48600 48600 48600 0
210 20250219 153700 297060600 48600 48600 48600 48600 0
211 20250219 153600 297060600 48600 48600 48600 48600 0
212 20250219 153500 297060600 48600 48600 48600 48600 157
213 20250219 153400 297060600 48600 48600 48600 48600 0
214 20250219 153300 297060600 48600 48600 48600 48600 0
215 20250219 153200 297060600 48600 48600 48600 48600 0
216 20250219 153100 297060600 48600 48600 48600 48600 0
217 20250219 153000 297060600 48600 48600 48600 48600 157
218 20250219 152900 289430400 48600 48600 48600 48600 0
219 20250219 152800 289430400 48600 48600 48600 48600 0
220 20250219 152700 289430400 48600 48600 48600 48600 0
221 20250219 152600 289430400 48600 48600 48600 48600 0
222 20250219 152500 289430400 48600 48600 48600 48600 0
223 20250219 152400 289430400 48600 48600 48600 48600 0
224 20250219 152300 289430400 48600 48600 48600 48600 0
225 20250219 152200 289430400 48600 48600 48600 48600 0
226 20250219 152100 289430400 48600 48600 48600 48600 0
227 20250219 152000 289430400 48600 48600 48600 48600 0
228 20250219 151900 289430400 48600 48600 48600 48600 3
229 20250219 151800 289284600 48600 48550 48600 48550 75
230 20250219 151700 285642450 48550 48550 48550 48550 2
231 20250219 151600 285545350 48450 48450 48450 48450 64
232 20250219 151500 282444550 48450 48450 48450 48450 15
233 20250219 151400 281717800 48450 48450 48450 48450 0
234 20250219 151300 281717800 48450 48450 48450 48450 0
235 20250219 151200 281717800 48450 48450 48450 48450 0
236 20250219 151100 281717800 48450 48450 48450 48450 0
237 20250219 151000 281717800 48450 48450 48450 48450 2
238 20250219 150900 281620900 48450 48450 48450 48450 20
239 20250219 150800 280651900 48450 48450 48450 48450 7
240 20250219 150700 280312750 48500 48500 48500 48500 0
241 20250219 150600 280312750 48500 48500 48500 48500 10
242 20250219 150500 279827750 48600 48600 48600 48600 30
243 20250219 150400 278369750 48600 48600 48600 48600 0
244 20250219 150300 278369750 48600 48600 48600 48600 0
245 20250219 150200 278369750 48600 48600 48600 48600 3
246 20250219 150100 278223950 48500 48500 48500 48500 21
247 20250219 150000 277205450 48450 48500 48500 48450 56
248 20250219 145900 274489550 48500 48500 48500 48500 0
249 20250219 145800 274489550 48500 48500 48500 48500 18
250 20250219 145700 273616550 48500 48500 48500 48500 10
251 20250219 145600 273131550 48600 48600 48600 48600 0
252 20250219 145500 273131550 48600 48600 48600 48600 3
253 20250219 145400 272985750 48500 48500 48500 48500 0
254 20250219 145300 272985750 48500 48500 48500 48500 0
255 20250219 145200 272985750 48500 48500 48500 48500 0
256 20250219 145100 272985750 48500 48500 48500 48500 0
257 20250219 145000 272985750 48500 48500 48500 48500 0
258 20250219 144900 272985750 48500 48500 48500 48500 0
259 20250219 144800 272985750 48500 48500 48500 48500 0
260 20250219 144700 272985750 48500 48500 48500 48500 30
261 20250219 144600 271530750 48500 48500 48500 48500 60
262 20250219 144500 268620750 48500 48500 48500 48500 0
263 20250219 144400 268620750 48500 48500 48500 48500 0
264 20250219 144300 268620750 48500 48500 48500 48500 0
265 20250219 144200 268620750 48500 48500 48500 48500 0
266 20250219 144100 268620750 48500 48500 48500 48500 0
267 20250219 144000 268620750 48500 48500 48500 48500 0
268 20250219 143900 268620750 48500 48500 48500 48500 4
269 20250219 143800 268426750 48600 48600 48600 48600 0
270 20250219 143700 268426750 48600 48600 48600 48600 0
271 20250219 143600 268426750 48600 48600 48600 48600 3
272 20250219 143500 268280950 48550 48550 48550 48550 0
273 20250219 143400 268280950 48550 48550 48550 48550 0
274 20250219 143300 268280950 48550 48550 48550 48550 60
275 20250219 143200 265367950 48550 48550 48550 48550 0
276 20250219 143100 265367950 48550 48550 48550 48500 296
277 20250219 143000 250997250 48500 48500 48500 48500 0
278 20250219 142900 250997250 48500 48500 48500 48500 3
279 20250219 142800 250851750 48550 48550 48550 48550 0
280 20250219 142700 250851750 48550 48550 48550 48550 0
281 20250219 142600 250851750 48550 48550 48550 48550 0
282 20250219 142500 250851750 48550 48550 48550 48550 0
283 20250219 142400 250851750 48550 48550 48550 48550 0
284 20250219 142300 250851750 48550 48550 48550 48550 0
285 20250219 142200 250851750 48550 48550 48550 48550 3
286 20250219 142100 250706100 48500 48500 48500 48500 0
287 20250219 142000 250706100 48500 48500 48500 48500 25
288 20250219 141900 249493600 48550 48550 48550 48550 1
289 20250219 141800 249445050 48550 48550 48550 48550 6
290 20250219 141700 249153750 48550 48550 48550 48550 0
291 20250219 141600 249153750 48550 48550 48550 48550 6
292 20250219 141500 248862450 48600 48600 48600 48600 11
293 20250219 141400 248327850 48550 48550 48550 48550 39
294 20250219 141300 246434400 48550 48550 48550 48550 0
295 20250219 141200 246434400 48550 48550 48550 48550 0
296 20250219 141100 246434400 48550 48550 48550 48550 0
297 20250219 141000 246434400 48550 48550 48550 48550 104
298 20250219 140900 241385200 48500 48500 48500 48500 0
299 20250219 140800 241385200 48500 48500 48500 48500 0
300 20250219 140700 241385200 48500 48500 48500 48500 1
301 20250219 140600 241336700 48500 48500 48500 48500 0
302 20250219 140500 241336700 48500 48500 48500 48500 0
303 20250219 140400 241336700 48500 48500 48500 48500 39
304 20250219 140300 239445200 48450 48450 48450 48450 3
305 20250219 140200 239299850 48500 48500 48500 48500 0
306 20250219 140100 239299850 48500 48500 48500 48500 4
307 20250219 140000 239105850 48500 48500 48500 48500 0
308 20250219 135900 239105850 48500 48500 48500 48500 17
309 20250219 135800 238281350 48500 48500 48500 48500 0
310 20250219 135700 238281350 48500 48500 48500 48500 0
311 20250219 135600 238281350 48500 48500 48500 48500 0
312 20250219 135500 238281350 48500 48500 48500 48500 0
313 20250219 135400 238281350 48500 48500 48500 48500 35
314 20250219 135300 236583850 48550 48550 48550 48550 0
315 20250219 135200 236583850 48550 48550 48550 48550 2
316 20250219 135100 236486750 48550 48550 48550 48550 0
317 20250219 135000 236486750 48550 48550 48550 48550 0
318 20250219 134900 236486750 48550 48550 48550 48550 1
319 20250219 134800 236438200 48500 48500 48500 48500 149
320 20250219 134700 229211700 48500 48500 48500 48500 0
321 20250219 134600 229211700 48500 48500 48500 48500 0
322 20250219 134500 229211700 48500 48500 48500 48500 0
323 20250219 134400 229211700 48500 48500 48500 48500 2
324 20250219 134300 229114700 48500 48500 48500 48500 0
325 20250219 134200 229114700 48500 48500 48500 48500 0
326 20250219 134100 229114700 48500 48500 48500 48500 13
327 20250219 134000 228484200 48500 48500 48500 48500 1
328 20250219 133900 228435700 48500 48500 48500 48500 0
329 20250219 133800 228435700 48500 48500 48500 48500 0
330 20250219 133700 228435700 48500 48500 48500 48500 2
331 20250219 133600 228338700 48500 48450 48500 48450 184
332 20250219 133500 219423850 48400 48400 48400 48400 0
333 20250219 133400 219423850 48400 48400 48400 48400 0
334 20250219 133300 219423850 48400 48400 48400 48400 0
335 20250219 133200 219423850 48400 48400 48400 48400 0
336 20250219 133100 219423850 48400 48400 48400 48400 0
337 20250219 133000 219423850 48400 48400 48400 48400 0
338 20250219 132900 219423850 48400 48400 48400 48400 0
339 20250219 132800 219423850 48400 48400 48400 48400 0
340 20250219 132700 219423850 48400 48400 48400 48400 0
341 20250219 132600 219423850 48400 48400 48400 48400 0
342 20250219 132500 219423850 48400 48400 48400 48400 2
343 20250219 132400 219327050 48400 48400 48400 48400 0
344 20250219 132300 219327050 48400 48400 48400 48400 43
345 20250219 132200 217245850 48450 48450 48450 48450 0
346 20250219 132100 217245850 48450 48450 48450 48450 0
347 20250219 132000 217245850 48450 48450 48450 48450 0
348 20250219 131900 217245850 48450 48450 48450 48450 1
349 20250219 131800 217197400 48400 48400 48400 48400 0
350 20250219 131700 217197400 48400 48400 48400 48400 85
351 20250219 131600 213083400 48400 48400 48400 48400 15
352 20250219 131500 212357400 48400 48400 48400 48400 20
353 20250219 131400 211389400 48450 48450 48450 48450 12
354 20250219 131300 210808000 48450 48450 48450 48450 1
355 20250219 131200 210759550 48450 48450 48450 48450 0
356 20250219 131100 210759550 48450 48450 48450 48450 1
357 20250219 131000 210711100 48400 48400 48400 48400 0
358 20250219 130900 210711100 48400 48400 48400 48400 0
359 20250219 130800 210711100 48400 48400 48400 48400 0
360 20250219 130700 210711100 48400 48400 48400 48400 2
361 20250219 130600 210614300 48450 48450 48450 48450 1
362 20250219 130500 210565850 48400 48400 48400 48400 0
363 20250219 130400 210565850 48400 48400 48400 48400 0
364 20250219 130300 210565850 48400 48400 48400 48400 1
365 20250219 130200 210517450 48450 48450 48450 48450 50
366 20250219 130100 208094950 48450 48450 48450 48450 0
367 20250219 130000 208094950 48450 48450 48450 48450 1
368 20250219 125900 208046500 48400 48400 48400 48400 0
369 20250219 125800 208046500 48400 48400 48400 48400 0
370 20250219 125700 208046500 48400 48400 48400 48400 0
371 20250219 125600 208046500 48400 48400 48400 48400 0
372 20250219 125500 208046500 48400 48400 48400 48400 0
373 20250219 125400 208046500 48400 48400 48400 48400 0
374 20250219 125300 208046500 48400 48400 48400 48400 0
375 20250219 125200 208046500 48400 48400 48400 48400 0
376 20250219 125100 208046500 48400 48400 48400 48400 0
377 20250219 125000 208046500 48400 48400 48400 48400 0
378 20250219 124900 208046500 48400 48400 48400 48400 0
379 20250219 124800 208046500 48400 48400 48400 48400 1
380 20250219 124700 207998100 48400 48400 48400 48400 0
381 20250219 124600 207998100 48400 48400 48400 48400 0
382 20250219 124500 207998100 48400 48400 48400 48400 0
383 20250219 124400 207998100 48400 48400 48400 48400 1
384 20250219 124300 207949700 48400 48400 48400 48400 0
385 20250219 124200 207949700 48400 48400 48400 48400 0
386 20250219 124100 207949700 48400 48400 48400 48400 0
387 20250219 124000 207949700 48400 48400 48400 48400 0
388 20250219 123900 207949700 48400 48400 48400 48400 0
389 20250219 123800 207949700 48400 48400 48400 48400 0
390 20250219 123700 207949700 48400 48350 48400 48350 171
391 20250219 123600 199676800 48400 48350 48400 48350 82
392 20250219 123500 195711500 48500 48500 48500 48500 0
393 20250219 123400 195711500 48500 48500 48500 48500 0
394 20250219 123300 195711500 48500 48500 48500 48500 0
395 20250219 123200 195711500 48500 48500 48500 48500 0
396 20250219 123100 195711500 48500 48500 48500 48500 0
397 20250219 123000 195711500 48500 48500 48500 48500 0
398 20250219 122900 195711500 48500 48500 48500 48500 7
399 20250219 122800 195372000 48350 48500 48500 48350 665
400 20250219 122700 163192950 48500 48500 48500 48500 2
401 20250219 122600 163095950 48500 48500 48500 48500 26
402 20250219 122500 161834950 48500 48500 48500 48500 64
403 20250219 122400 158730950 48500 48500 48500 48500 0
404 20250219 122300 158730950 48500 48500 48500 48500 0
405 20250219 122200 158730950 48500 48500 48500 48500 0
406 20250219 122100 158730950 48500 48500 48500 48500 0
407 20250219 122000 158730950 48500 48500 48500 48500 0
408 20250219 121900 158730950 48500 48500 48500 48500 0
409 20250219 121800 158730950 48500 48500 48500 48500 0
410 20250219 121700 158730950 48500 48500 48500 48500 0
411 20250219 121600 158730950 48500 48500 48500 48500 0
412 20250219 121500 158730950 48500 48500 48500 48500 0
413 20250219 121400 158730950 48500 48500 48500 48500 0
414 20250219 121300 158730950 48500 48500 48500 48500 0
415 20250219 121200 158730950 48500 48500 48500 48500 0
416 20250219 121100 158730950 48500 48500 48500 48500 0
417 20250219 121000 158730950 48500 48500 48500 48500 54
418 20250219 120900 156111950 48450 48450 48450 48450 0
419 20250219 120800 156111950 48450 48450 48450 48450 1
420 20250219 120700 156063500 48450 48450 48450 48450 1
421 20250219 120600 156015050 48450 48450 48450 48450 0
422 20250219 120500 156015050 48450 48450 48450 48450 10
423 20250219 120400 155530550 48500 48500 48500 48500 200
424 20250219 120300 145830550 48450 48450 48450 48450 0
425 20250219 120200 145830550 48450 48450 48450 48450 23
426 20250219 120100 144716200 48450 48450 48450 48450 1
427 20250219 120000 144667750 48450 48450 48450 48450 0
428 20250219 115900 144667750 48450 48450 48450 48450 0
429 20250219 115800 144667750 48450 48450 48450 48450 0
430 20250219 115700 144667750 48450 48450 48450 48450 0
431 20250219 115600 144667750 48450 48450 48450 48450 0
432 20250219 115500 144667750 48450 48500 48500 48450 11
433 20250219 115400 144134750 48500 48500 48500 48500 0
434 20250219 115300 144134750 48500 48500 48500 48500 0
435 20250219 115200 144134750 48500 48500 48500 48500 0
436 20250219 115100 144134750 48500 48500 48500 48500 0
437 20250219 115000 144134750 48500 48500 48500 48500 0
438 20250219 114900 144134750 48500 48500 48500 48500 6
439 20250219 114800 143843750 48500 48500 48500 48500 0
440 20250219 114700 143843750 48500 48500 48500 48500 5
441 20250219 114600 143601250 48500 48500 48500 48500 0
442 20250219 114500 143601250 48500 48500 48500 48500 0
443 20250219 114400 143601250 48500 48500 48500 48500 0
444 20250219 114300 143601250 48500 48500 48500 48500 0
445 20250219 114200 143601250 48500 48500 48500 48500 0
446 20250219 114100 143601250 48500 48500 48500 48500 0
447 20250219 114000 143601250 48500 48500 48500 48500 10
448 20250219 113900 143116250 48500 48500 48500 48500 0
449 20250219 113800 143116250 48500 48500 48500 48500 0
450 20250219 113700 143116250 48500 48450 48500 48450 6
451 20250219 113600 142825300 48500 48500 48500 48500 0
452 20250219 113500 142825300 48500 48500 48500 48500 0
453 20250219 113400 142825300 48500 48500 48500 48500 0
454 20250219 113300 142825300 48500 48500 48500 48500 0
455 20250219 113200 142825300 48500 48500 48500 48500 0
456 20250219 113100 142825300 48500 48500 48500 48500 0
457 20250219 113000 142825300 48500 48500 48500 48500 0
458 20250219 112900 142825300 48500 48500 48500 48500 0
459 20250219 112800 142825300 48500 48500 48500 48500 89
460 20250219 112700 138508800 48500 48500 48500 48500 18
461 20250219 112600 137635800 48500 48500 48500 48500 7
462 20250219 112500 137296300 48500 48500 48500 48500 1
463 20250219 112400 137247800 48500 48500 48500 48500 3
464 20250219 112300 137102300 48450 48450 48450 48450 0
465 20250219 112200 137102300 48450 48450 48450 48450 0
466 20250219 112100 137102300 48450 48450 48450 48450 0
467 20250219 112000 137102300 48450 48450 48450 48450 77
468 20250219 111900 133371650 48450 48450 48450 48450 0
469 20250219 111800 133371650 48450 48450 48450 48450 1
470 20250219 111700 133323200 48400 48400 48400 48400 0
471 20250219 111600 133323200 48400 48400 48400 48400 0
472 20250219 111500 133323200 48400 48400 48400 48400 0
473 20250219 111400 133323200 48400 48400 48400 48400 0
474 20250219 111300 133323200 48400 48400 48400 48400 0
475 20250219 111200 133323200 48400 48400 48400 48400 0
476 20250219 111100 133323200 48400 48400 48400 48400 0
477 20250219 111000 133323200 48400 48400 48400 48400 10
478 20250219 110900 132839200 48400 48400 48400 48400 1
479 20250219 110800 132790800 48450 48450 48450 48450 0
480 20250219 110700 132790800 48450 48450 48450 48450 20
481 20250219 110600 131821800 48450 48450 48450 48450 0
482 20250219 110500 131821800 48450 48450 48450 48450 0
483 20250219 110400 131821800 48450 48400 48450 48400 17
484 20250219 110300 130998600 48450 48450 48450 48350 649
485 20250219 110200 99576150 48450 48450 48450 48450 10
486 20250219 110100 99091650 48450 48400 48450 48400 12
487 20250219 110000 98510800 48400 48400 48400 48400 42
488 20250219 105900 96478000 48400 48400 48400 48400 27
489 20250219 105800 95171200 48400 48400 48400 48400 8
490 20250219 105700 94784000 48400 48400 48400 48400 0
491 20250219 105600 94784000 48400 48400 48400 48400 0
492 20250219 105500 94784000 48400 48400 48400 48400 0
493 20250219 105400 94784000 48400 48400 48400 48400 0
494 20250219 105300 94784000 48400 48350 48400 48350 307
495 20250219 105200 79927400 48350 48350 48350 48350 0
496 20250219 105100 79927400 48350 48350 48350 48350 70
497 20250219 105000 76542900 48300 48300 48300 48300 0
498 20250219 104900 76542900 48300 48300 48300 48300 28
499 20250219 104800 75190500 48300 48300 48300 48300 0
500 20250219 104700 75190500 48300 48300 48300 48300 0
501 20250219 104600 75190500 48300 48300 48300 48300 0
502 20250219 104500 75190500 48300 48300 48300 48300 0
503 20250219 104400 75190500 48300 48300 48300 48300 1
504 20250219 104300 75142200 48350 48350 48350 48350 0
505 20250219 104200 75142200 48350 48350 48350 48350 6
506 20250219 104100 74852100 48350 48350 48350 48350 0
507 20250219 104000 74852100 48350 48350 48350 48350 3
508 20250219 103900 74707050 48350 48350 48350 48350 59
509 20250219 103800 71854400 48350 48350 48350 48350 0
510 20250219 103700 71854400 48350 48350 48350 48350 0
511 20250219 103600 71854400 48350 48350 48350 48350 5
512 20250219 103500 71612650 48350 48350 48350 48350 60
513 20250219 103400 68711650 48300 48300 48300 48300 0
514 20250219 103300 68711650 48300 48300 48300 48300 62
515 20250219 103200 65717050 48300 48300 48300 48300 1
516 20250219 103100 65668750 48250 48250 48250 48250 0
517 20250219 103000 65668750 48250 48250 48250 48250 1
518 20250219 102900 65620500 48250 48250 48250 48250 0
519 20250219 102800 65620500 48250 48250 48250 48250 0
520 20250219 102700 65620500 48250 48250 48250 48250 1
521 20250219 102600 65572250 48200 48200 48200 48200 0
522 20250219 102500 65572250 48200 48250 48250 48200 3
523 20250219 102400 65427550 48300 48300 48300 48300 1
524 20250219 102300 65379250 48200 48200 48200 48200 0
525 20250219 102200 65379250 48200 48250 48250 48200 31
526 20250219 102100 63884950 48200 48200 48200 48200 0
527 20250219 102000 63884950 48200 48250 48250 48200 100
528 20250219 101900 59060400 48250 48250 48250 48250 0
529 20250219 101800 59060400 48250 48250 48250 48250 0
530 20250219 101700 59060400 48250 48250 48250 48250 0
531 20250219 101600 59060400 48250 48250 48250 48250 0
532 20250219 101500 59060400 48250 48250 48250 48250 0
533 20250219 101400 59060400 48250 48250 48250 48250 0
534 20250219 101300 59060400 48250 48200 48250 48200 184
535 20250219 101200 50182900 48300 48300 48300 48300 0
536 20250219 101100 50182900 48300 48300 48300 48300 1
537 20250219 101000 50134600 48300 48300 48300 48300 0
538 20250219 100900 50134600 48300 48300 48300 48300 0
539 20250219 100800 50134600 48300 48300 48300 48300 0
540 20250219 100700 50134600 48300 48300 48300 48300 1
541 20250219 100600 50086300 48300 48300 48300 48300 1
542 20250219 100500 50038000 48300 48250 48300 48250 10
543 20250219 100400 49555150 48250 48250 48250 48250 1
544 20250219 100300 49506900 48250 48250 48250 48250 21
545 20250219 100200 48493650 48250 48250 48250 48250 1
546 20250219 100100 48445400 48250 48250 48250 48250 0
547 20250219 100000 48445400 48250 48250 48250 48250 0
548 20250219 095900 48445400 48250 48300 48300 48250 9
549 20250219 095800 48010900 48250 48250 48250 48250 0
550 20250219 095700 48010900 48250 48250 48250 48250 1
551 20250219 095600 47962650 48300 48300 48300 48300 1
552 20250219 095500 47914350 48300 48300 48300 48300 46
553 20250219 095400 45692550 48250 48250 48250 48250 150
554 20250219 095300 38455050 48250 48250 48300 48250 274
555 20250219 095200 25228600 48300 48300 48300 48300 112
556 20250219 095100 19819000 48250 48250 48250 48250 0
557 20250219 095000 19819000 48250 48250 48250 48250 0
558 20250219 094900 19819000 48250 48250 48250 48250 0
559 20250219 094800 19819000 48250 48250 48250 48250 0
560 20250219 094700 19819000 48250 48250 48250 48250 0
561 20250219 094600 19819000 48250 48250 48250 48250 0
562 20250219 094500 19819000 48250 48250 48250 48250 0
563 20250219 094400 19819000 48250 48250 48250 48250 12
564 20250219 094300 19240000 48250 48250 48250 48250 2
565 20250219 094200 19143500 48250 48250 48250 48250 21
566 20250219 094100 18130250 48250 48250 48250 48250 13
567 20250219 094000 17503000 48250 48250 48250 48250 0
568 20250219 093900 17503000 48250 48250 48250 48250 0
569 20250219 093800 17503000 48250 48250 48250 48250 6
570 20250219 093700 17213500 48300 48300 48300 48300 1
571 20250219 093600 17165200 48200 48200 48200 48200 0
572 20250219 093500 17165200 48200 48200 48200 48200 1
573 20250219 093400 17117000 48300 48300 48300 48300 0
574 20250219 093300 17117000 48300 48200 48300 48200 2
575 20250219 093200 17020500 48300 48300 48300 48300 1
576 20250219 093100 16972200 48250 48250 48250 48250 1
577 20250219 093000 16923950 48200 48250 48250 48200 16
578 20250219 092900 16152700 48250 48250 48250 48250 0
579 20250219 092800 16152700 48250 48250 48250 48250 0
580 20250219 092700 16152700 48250 48250 48250 48250 0
581 20250219 092600 16152700 48250 48250 48250 48250 10
582 20250219 092500 15670200 48250 48250 48250 48250 0
583 20250219 092400 15670200 48250 48250 48250 48250 3
584 20250219 092300 15525450 48250 48250 48250 48250 3
585 20250219 092200 15380700 48200 48250 48250 48200 33
586 20250219 092100 13789250 48250 48250 48250 48250 0
587 20250219 092000 13789250 48250 48250 48250 48250 0
588 20250219 091900 13789250 48250 48250 48250 48250 0
589 20250219 091800 13789250 48250 48250 48250 48250 0
590 20250219 091700 13789250 48250 48250 48250 48250 0
591 20250219 091600 13789250 48250 48250 48250 48250 0
592 20250219 091500 13789250 48250 48250 48250 48250 2
593 20250219 091400 13692750 48200 48200 48200 48200 30
594 20250219 091300 12246750 48200 48200 48200 48200 10
595 20250219 091200 11764750 48400 48400 48400 48400 0
596 20250219 091100 11764750 48400 48400 48400 48400 0
597 20250219 091000 11764750 48400 48400 48400 48400 1
598 20250219 090900 11716350 48400 48400 48400 48400 10
599 20250219 090800 11232350 48400 48400 48400 48400 10
600 20250219 090700 10748350 48450 48450 48450 48450 0
601 20250219 090600 10748350 48450 48450 48450 48450 0
602 20250219 090500 10748350 48450 48450 48450 48450 0
603 20250219 090400 10748350 48450 48450 48450 48450 1
604 20250219 090300 10699900 48200 48200 48200 48200 25
605 20250219 090200 9494900 48150 48200 48200 48150 36
606 20250219 090100 7760200 48200 48200 48200 48200 154
607 20250219 090000 337400 48200 48200 48200 48200 7

1
017390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,5000000,0,241250000000,0.00
20250214,0,5000000,0,240750000000,0.00
20250213,0,5000000,0,240500000000,0.00
20250212,0,5000000,0,241500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 5000000 0 241250000000 0.00
3 20250214 0 5000000 0 240750000000 0.00
4 20250213 0 5000000 0 240500000000 0.00
5 20250212 0 5000000 0 241500000000 0.00