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

616
029460/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191400,315469360,18600,18600,18600,18600,1114
20250219,191300,315469360,18600,18600,18600,18600,0
20250219,191200,315469360,18600,18600,18600,18600,0
20250219,191100,315469360,18600,18600,18600,18600,0
20250219,191000,315469360,18600,18600,18600,18600,0
20250219,190900,315469360,18600,18600,18600,18600,0
20250219,190800,315469360,18600,18600,18600,18600,0
20250219,190700,315469360,18600,18600,18600,18600,0
20250219,190600,315469360,18600,18600,18600,18600,0
20250219,190500,315469360,18600,18600,18600,18600,0
20250219,190400,315469360,18600,18600,18600,18600,0
20250219,190300,315469360,18600,18600,18600,18600,0
20250219,190200,315469360,18600,18600,18600,18600,0
20250219,190100,315469360,18600,18600,18600,18600,0
20250219,190000,315469360,18600,18600,18600,18600,0
20250219,185900,315469360,18600,18600,18600,18600,0
20250219,185800,315469360,18600,18600,18600,18600,0
20250219,185700,315469360,18600,18600,18600,18600,0
20250219,185600,315469360,18600,18600,18600,18600,0
20250219,185500,315469360,18600,18600,18600,18600,0
20250219,185400,315469360,18600,18600,18600,18600,0
20250219,185300,315469360,18600,18600,18600,18600,0
20250219,185200,315469360,18600,18600,18600,18600,0
20250219,185100,315469360,18600,18600,18600,18600,0
20250219,185000,315469360,18600,18600,18600,18600,0
20250219,184900,315469360,18600,18600,18600,18600,0
20250219,184800,315469360,18600,18600,18600,18600,0
20250219,184700,315469360,18600,18600,18600,18600,0
20250219,184600,315469360,18600,18600,18600,18600,0
20250219,184500,315469360,18600,18600,18600,18600,0
20250219,184400,315469360,18600,18600,18600,18600,1114
20250219,184300,315469360,18600,18600,18600,18600,0
20250219,184200,315469360,18600,18600,18600,18600,0
20250219,184100,315469360,18600,18600,18600,18600,0
20250219,184000,315469360,18600,18600,18600,18600,0
20250219,183900,315469360,18600,18600,18600,18600,0
20250219,183800,315469360,18600,18600,18600,18600,0
20250219,183700,315469360,18600,18600,18600,18600,0
20250219,183600,315469360,18600,18600,18600,18600,0
20250219,183500,315469360,18600,18600,18600,18600,0
20250219,183400,315469360,18600,18600,18600,18600,0
20250219,183300,315469360,18600,18600,18600,18600,0
20250219,183200,315469360,18600,18600,18600,18600,0
20250219,183100,315469360,18600,18600,18600,18600,0
20250219,183000,315469360,18600,18600,18600,18600,0
20250219,182900,315469360,18600,18600,18600,18600,0
20250219,182800,315469360,18600,18600,18600,18600,0
20250219,182700,315469360,18600,18600,18600,18600,0
20250219,182600,315469360,18600,18600,18600,18600,0
20250219,182500,315469360,18600,18600,18600,18600,0
20250219,182400,315469360,18600,18600,18600,18600,0
20250219,182300,315469360,18600,18600,18600,18600,0
20250219,182200,315469360,18600,18600,18600,18600,0
20250219,182100,315469360,18600,18600,18600,18600,0
20250219,182000,315469360,18600,18600,18600,18600,0
20250219,181900,315469360,18600,18600,18600,18600,0
20250219,181800,315469360,18600,18600,18600,18600,0
20250219,181700,315469360,18600,18600,18600,18600,0
20250219,181600,315469360,18600,18600,18600,18600,0
20250219,181500,315469360,18600,18600,18600,18600,0
20250219,181400,315469360,18600,18600,18600,18600,1114
20250219,181300,315469360,18600,18600,18600,18600,0
20250219,181200,315469360,18600,18600,18600,18600,0
20250219,181100,315469360,18600,18600,18600,18600,0
20250219,181000,315469360,18600,18600,18600,18600,0
20250219,180900,315469360,18600,18600,18600,18600,0
20250219,180800,315469360,18600,18600,18600,18600,0
20250219,180700,315469360,18600,18600,18600,18600,0
20250219,180600,315469360,18600,18600,18600,18600,0
20250219,180500,315469360,18600,18600,18600,18600,0
20250219,180400,315469360,18600,18600,18600,18600,0
20250219,180300,315469360,18600,18600,18600,18600,0
20250219,180200,315469360,18600,18600,18600,18600,0
20250219,180100,315469360,18600,18600,18600,18600,0
20250219,180000,315469360,18600,18600,18600,18600,0
20250219,175900,315469360,18600,18600,18600,18600,0
20250219,175800,315469360,18600,18600,18600,18600,0
20250219,175700,315469360,18600,18600,18600,18600,0
20250219,175600,315469360,18600,18600,18600,18600,0
20250219,175500,315469360,18600,18600,18600,18600,0
20250219,175400,315469360,18600,18600,18600,18600,0
20250219,175300,315469360,18600,18600,18600,18600,0
20250219,175200,315469360,18600,18600,18600,18600,0
20250219,175100,315469360,18600,18600,18600,18600,0
20250219,175000,315469360,18600,18600,18600,18600,0
20250219,174900,315469360,18600,18600,18600,18600,0
20250219,174800,315469360,18600,18600,18600,18600,0
20250219,174700,315469360,18600,18600,18600,18600,0
20250219,174600,315469360,18600,18600,18600,18600,0
20250219,174500,315469360,18600,18600,18600,18600,0
20250219,174400,315469360,18600,18600,18600,18600,1114
20250219,174300,315469360,18600,18600,18600,18600,0
20250219,174200,315469360,18600,18600,18600,18600,0
20250219,174100,315469360,18600,18600,18600,18600,0
20250219,174000,315469360,18600,18600,18600,18600,0
20250219,173900,315469360,18600,18600,18600,18600,0
20250219,173800,315469360,18600,18600,18600,18600,0
20250219,173700,315469360,18600,18600,18600,18600,0
20250219,173600,315469360,18600,18600,18600,18600,0
20250219,173500,315469360,18600,18600,18600,18600,0
20250219,173400,315469360,18600,18600,18600,18600,0
20250219,173300,315469360,18600,18600,18600,18600,0
20250219,173200,315469360,18600,18600,18600,18600,0
20250219,173100,315469360,18600,18600,18600,18600,0
20250219,173000,315469360,18600,18600,18600,18600,0
20250219,172900,315469360,18600,18600,18600,18600,0
20250219,172800,315469360,18600,18600,18600,18600,0
20250219,172700,315469360,18600,18600,18600,18600,0
20250219,172600,315469360,18600,18600,18600,18600,0
20250219,172500,315469360,18600,18600,18600,18600,0
20250219,172400,315469360,18600,18600,18600,18600,0
20250219,172300,315469360,18600,18600,18600,18600,0
20250219,172200,315469360,18600,18600,18600,18600,0
20250219,172100,315469360,18600,18600,18600,18600,0
20250219,172000,315469360,18600,18600,18600,18600,0
20250219,171900,315469360,18600,18600,18600,18600,0
20250219,171800,315469360,18600,18600,18600,18600,0
20250219,171700,315469360,18600,18600,18600,18600,0
20250219,171600,315469360,18600,18600,18600,18600,0
20250219,171500,315469360,18600,18600,18600,18600,0
20250219,171400,315469360,18600,18600,18600,18600,1114
20250219,171300,315469360,18600,18600,18600,18600,0
20250219,171200,315469360,18600,18600,18600,18600,0
20250219,171100,315469360,18600,18600,18600,18600,0
20250219,171000,315469360,18600,18600,18600,18600,0
20250219,170900,315469360,18600,18600,18600,18600,0
20250219,170800,315469360,18600,18600,18600,18600,0
20250219,170700,315469360,18600,18600,18600,18600,0
20250219,170600,315469360,18600,18600,18600,18600,0
20250219,170500,315469360,18600,18600,18600,18600,0
20250219,170400,315469360,18600,18600,18600,18600,0
20250219,170300,315469360,18600,18600,18600,18600,0
20250219,170200,315469360,18600,18600,18600,18600,0
20250219,170100,315469360,18600,18600,18600,18600,0
20250219,170000,315469360,18600,18600,18600,18600,0
20250219,165900,315469360,18600,18600,18600,18600,0
20250219,165800,315469360,18600,18600,18600,18600,0
20250219,165700,315469360,18600,18600,18600,18600,0
20250219,165600,315469360,18600,18600,18600,18600,0
20250219,165500,315469360,18600,18600,18600,18600,0
20250219,165400,315469360,18600,18600,18600,18600,0
20250219,165300,315469360,18600,18600,18600,18600,0
20250219,165200,315469360,18600,18600,18600,18600,0
20250219,165100,315469360,18600,18600,18600,18600,0
20250219,165000,315469360,18600,18600,18600,18600,0
20250219,164900,315469360,18600,18600,18600,18600,0
20250219,164800,315469360,18600,18600,18600,18600,0
20250219,164700,315469360,18600,18600,18600,18600,0
20250219,164600,315469360,18600,18600,18600,18600,0
20250219,164500,315469360,18600,18600,18600,18600,0
20250219,164400,315469360,18600,18600,18600,18600,1114
20250219,164300,315469360,18600,18600,18600,18600,0
20250219,164200,315469360,18600,18600,18600,18600,0
20250219,164100,315469360,18600,18600,18600,18600,0
20250219,164000,315469360,18600,18600,18600,18600,0
20250219,163900,315469360,18600,18600,18600,18600,0
20250219,163800,315469360,18600,18600,18600,18600,0
20250219,163700,315469360,18600,18600,18600,18600,0
20250219,163600,315469360,18600,18600,18600,18600,0
20250219,163500,315469360,18600,18600,18600,18600,0
20250219,163400,315469360,18600,18600,18600,18600,0
20250219,163300,315469360,18600,18600,18600,18600,0
20250219,163200,315469360,18600,18600,18600,18600,0
20250219,163100,315469360,18600,18600,18600,18600,0
20250219,163000,315469360,18600,18600,18600,18600,0
20250219,162900,315469360,18600,18600,18600,18600,0
20250219,162800,315469360,18600,18600,18600,18600,0
20250219,162700,315469360,18600,18600,18600,18600,0
20250219,162600,315469360,18600,18600,18600,18600,0
20250219,162500,315469360,18600,18600,18600,18600,0
20250219,162400,315469360,18600,18600,18600,18600,0
20250219,162300,315469360,18600,18600,18600,18600,0
20250219,162200,315469360,18600,18600,18600,18600,0
20250219,162100,315469360,18600,18600,18600,18600,0
20250219,162000,315469360,18600,18600,18600,18600,0
20250219,161900,315469360,18600,18600,18600,18600,0
20250219,161800,315469360,18600,18600,18600,18600,0
20250219,161700,315469360,18600,18600,18600,18600,0
20250219,161600,315469360,18600,18600,18600,18600,0
20250219,161500,315469360,18600,18600,18600,18600,0
20250219,161400,315469360,18600,18600,18600,18600,1114
20250219,161300,315469360,18600,18600,18600,18600,0
20250219,161200,315469360,18600,18600,18600,18600,0
20250219,161100,315469360,18600,18600,18600,18600,0
20250219,161000,315469360,18600,18600,18600,18600,0
20250219,160900,315469360,18600,18600,18600,18600,0
20250219,160800,315469360,18600,18600,18600,18600,0
20250219,160700,315469360,18600,18600,18600,18600,0
20250219,160600,315469360,18600,18600,18600,18600,0
20250219,160500,315469360,18600,18600,18600,18600,0
20250219,160400,315469360,18600,18600,18600,18600,0
20250219,160300,315469360,18600,18600,18600,18600,0
20250219,160200,315469360,18600,18600,18600,18600,0
20250219,160100,315469360,18600,18600,18600,18600,0
20250219,160000,315469360,18600,18600,18600,18600,0
20250219,155900,315469360,18600,18600,18600,18600,0
20250219,155800,315469360,18600,18600,18600,18600,0
20250219,155700,315469360,18600,18600,18600,18600,0
20250219,155600,315469360,18600,18600,18600,18600,0
20250219,155500,315469360,18600,18600,18600,18600,0
20250219,155400,315469360,18600,18600,18600,18600,0
20250219,155300,315469360,18600,18600,18600,18600,0
20250219,155200,315469360,18600,18600,18600,18600,0
20250219,155100,315469360,18600,18600,18600,18600,0
20250219,155000,315469360,18600,18600,18600,18600,0
20250219,154900,315469360,18600,18600,18600,18600,0
20250219,154800,315469360,18600,18600,18600,18600,0
20250219,154700,315469360,18600,18600,18600,18600,0
20250219,154600,315469360,18600,18600,18600,18600,0
20250219,154500,315469360,18600,18600,18600,18600,0
20250219,154400,315469360,18600,18600,18600,18600,1114
20250219,154300,315469360,18600,18600,18600,18600,0
20250219,154200,315469360,18600,18600,18600,18600,0
20250219,154100,315469360,18600,18600,18600,18600,0
20250219,154000,315469360,18600,18600,18600,18600,0
20250219,153900,315469360,18600,18600,18600,18600,0
20250219,153800,315469360,18600,18600,18600,18600,0
20250219,153700,315469360,18600,18600,18600,18600,0
20250219,153600,315469360,18600,18600,18600,18600,0
20250219,153500,315469360,18600,18600,18600,18600,0
20250219,153400,315469360,18600,18600,18600,18600,0
20250219,153300,315469360,18600,18600,18600,18600,0
20250219,153200,315469360,18600,18600,18600,18600,0
20250219,153100,315469360,18600,18600,18600,18600,0
20250219,153000,315469360,18600,18600,18600,18600,1114
20250219,152900,294748960,18690,18690,18690,18690,0
20250219,152800,294748960,18690,18690,18690,18690,0
20250219,152700,294748960,18690,18690,18690,18690,0
20250219,152600,294748960,18690,18690,18690,18690,0
20250219,152500,294748960,18690,18690,18690,18690,0
20250219,152400,294748960,18690,18690,18690,18690,0
20250219,152300,294748960,18690,18690,18690,18690,0
20250219,152200,294748960,18690,18690,18690,18690,0
20250219,152100,294748960,18690,18690,18690,18690,0
20250219,152000,294748960,18690,18690,18690,18690,0
20250219,151900,294748960,18690,18650,18690,18650,142
20250219,151800,292099860,18650,18650,18650,18650,0
20250219,151700,292099860,18650,18650,18650,18650,1
20250219,151600,292081210,18650,18650,18650,18650,40
20250219,151500,291335210,18630,18630,18630,18630,2
20250219,151400,291297950,18630,18630,18630,18630,11
20250219,151300,291093020,18620,18620,18620,18620,1
20250219,151200,291074400,18690,18610,18690,18610,27
20250219,151100,290570330,18600,18600,18600,18600,1
20250219,151000,290551730,18570,18680,18680,18570,26
20250219,150900,290066270,18570,18570,18570,18570,1
20250219,150800,290047700,18570,18570,18570,18570,1
20250219,150700,290029130,18570,18570,18630,18570,68
20250219,150600,288763710,18570,18570,18570,18570,11
20250219,150500,288559440,18570,18570,18570,18570,2
20250219,150400,288522300,18660,18660,18660,18570,8
20250219,150300,288373470,18570,18570,18570,18570,2
20250219,150200,288336330,18660,18580,18660,18570,1003
20250219,150100,269709390,18590,18590,18590,18590,1
20250219,150000,269690800,18690,18690,18690,18690,2
20250219,145900,269653420,18580,18580,18580,18580,1
20250219,145800,269634840,18700,18700,18700,18700,0
20250219,145700,269634840,18700,18700,18700,18700,0
20250219,145600,269634840,18700,18700,18700,18700,0
20250219,145500,269634840,18700,18700,18700,18700,0
20250219,145400,269634840,18700,18700,18700,18700,0
20250219,145300,269634840,18700,18700,18700,18700,2
20250219,145200,269597440,18700,18590,18700,18590,3
20250219,145100,269541450,18590,18700,18700,18590,102
20250219,145000,267645050,18590,18590,18590,18590,10
20250219,144900,267459150,18710,18710,18710,18710,0
20250219,144800,267459150,18710,18710,18710,18710,0
20250219,144700,267459150,18710,18710,18710,18710,0
20250219,144600,267459150,18710,18710,18710,18710,0
20250219,144500,267459150,18710,18710,18710,18710,0
20250219,144400,267459150,18710,18710,18710,18710,0
20250219,144300,267459150,18710,18710,18710,18710,0
20250219,144200,267459150,18710,18710,18710,18710,0
20250219,144100,267459150,18710,18710,18710,18710,0
20250219,144000,267459150,18710,18710,18710,18710,0
20250219,143900,267459150,18710,18710,18710,18710,0
20250219,143800,267459150,18710,18710,18710,18710,1
20250219,143700,267440440,18710,18710,18710,18710,0
20250219,143600,267440440,18710,18710,18710,18710,0
20250219,143500,267440440,18710,18710,18710,18710,1
20250219,143400,267421730,18710,18710,18710,18710,0
20250219,143300,267421730,18710,18710,18710,18710,11
20250219,143200,267215920,18710,18710,18710,18710,0
20250219,143100,267215920,18710,18710,18710,18710,0
20250219,143000,267215920,18710,18710,18710,18710,0
20250219,142900,267215920,18710,18590,18710,18590,50
20250219,142800,266284190,18720,18720,18720,18720,0
20250219,142700,266284190,18720,18720,18720,18720,0
20250219,142600,266284190,18720,18720,18720,18720,0
20250219,142500,266284190,18720,18720,18720,18720,0
20250219,142400,266284190,18720,18720,18720,18720,0
20250219,142300,266284190,18720,18720,18720,18720,0
20250219,142200,266284190,18720,18720,18720,18720,0
20250219,142100,266284190,18720,18720,18720,18720,0
20250219,142000,266284190,18720,18660,18720,18660,110
20250219,141900,264227750,18660,18660,18660,18660,0
20250219,141800,264227750,18660,18660,18660,18660,1
20250219,141700,264209090,18660,18660,18660,18660,0
20250219,141600,264209090,18660,18660,18660,18660,0
20250219,141500,264209090,18660,18660,18660,18660,0
20250219,141400,264209090,18660,18660,18660,18660,1
20250219,141300,264190430,18660,18660,18660,18660,0
20250219,141200,264190430,18660,18660,18660,18660,0
20250219,141100,264190430,18660,18660,18660,18660,0
20250219,141000,264190430,18660,18660,18660,18660,0
20250219,140900,264190430,18660,18660,18660,18660,0
20250219,140800,264190430,18660,18660,18660,18660,0
20250219,140700,264190430,18660,18660,18660,18660,1
20250219,140600,264171770,18660,18660,18660,18660,0
20250219,140500,264171770,18660,18660,18660,18660,0
20250219,140400,264171770,18660,18660,18660,18660,0
20250219,140300,264171770,18660,18660,18660,18660,0
20250219,140200,264171770,18660,18660,18660,18660,1
20250219,140100,264153110,18570,18570,18570,18570,0
20250219,140000,264153110,18570,18570,18570,18570,0
20250219,135900,264153110,18570,18570,18570,18570,0
20250219,135800,264153110,18570,18570,18570,18570,0
20250219,135700,264153110,18570,18570,18570,18570,245
20250219,135600,259603460,18570,18580,18580,18570,762
20250219,135500,245445520,18590,18590,18590,18590,45
20250219,135400,244608970,18590,18590,18590,18590,0
20250219,135300,244608970,18590,18590,18590,18590,0
20250219,135200,244608970,18590,18590,18590,18590,0
20250219,135100,244608970,18590,18590,18590,18590,0
20250219,135000,244608970,18590,18590,18590,18590,0
20250219,134900,244608970,18590,18600,18600,18590,80
20250219,134800,243121720,18580,18580,18580,18580,5
20250219,134700,243028820,18710,18710,18710,18710,0
20250219,134600,243028820,18710,18710,18710,18710,0
20250219,134500,243028820,18710,18710,18710,18710,0
20250219,134400,243028820,18710,18710,18710,18710,0
20250219,134300,243028820,18710,18660,18710,18660,35
20250219,134200,242375620,18570,18570,18570,18570,0
20250219,134100,242375620,18570,18580,18580,18570,1066
20250219,134000,222578710,18570,18590,18590,18570,2000
20250219,133900,185434380,18720,18720,18720,18720,0
20250219,133800,185434380,18720,18720,18720,18720,0
20250219,133700,185434380,18720,18720,18720,18720,0
20250219,133600,185434380,18720,18720,18720,18720,0
20250219,133500,185434380,18720,18720,18720,18720,0
20250219,133400,185434380,18720,18720,18720,18720,0
20250219,133300,185434380,18720,18710,18720,18710,2
20250219,133200,185396950,18590,18590,18590,18590,1
20250219,133100,185378360,18740,18740,18740,18740,0
20250219,133000,185378360,18740,18740,18740,18740,0
20250219,132900,185378360,18740,18740,18740,18740,0
20250219,132800,185378360,18740,18590,18740,18590,8
20250219,132700,185228760,18740,18740,18740,18740,0
20250219,132600,185228760,18740,18740,18740,18740,0
20250219,132500,185228760,18740,18740,18740,18740,0
20250219,132400,185228760,18740,18720,18740,18720,50
20250219,132300,184292340,18590,18590,18590,18590,0
20250219,132200,184292340,18590,18590,18590,18590,1
20250219,132100,184273750,18730,18730,18730,18730,0
20250219,132000,184273750,18730,18730,18730,18730,0
20250219,131900,184273750,18730,18730,18730,18730,0
20250219,131800,184273750,18730,18730,18730,18730,0
20250219,131700,184273750,18730,18730,18730,18730,0
20250219,131600,184273750,18730,18730,18730,18730,0
20250219,131500,184273750,18730,18730,18730,18730,0
20250219,131400,184273750,18730,18730,18730,18730,0
20250219,131300,184273750,18730,18730,18730,18730,0
20250219,131200,184273750,18730,18730,18730,18730,0
20250219,131100,184273750,18730,18730,18730,18730,0
20250219,131000,184273750,18730,18730,18730,18730,0
20250219,130900,184273750,18730,18730,18730,18730,1
20250219,130800,184255020,18740,18740,18740,18740,0
20250219,130700,184255020,18740,18740,18740,18740,0
20250219,130600,184255020,18740,18740,18740,18740,0
20250219,130500,184255020,18740,18740,18740,18740,0
20250219,130400,184255020,18740,18740,18740,18740,0
20250219,130300,184255020,18740,18740,18740,18740,0
20250219,130200,184255020,18740,18740,18740,18740,0
20250219,130100,184255020,18740,18740,18740,18740,0
20250219,130000,184255020,18740,18740,18740,18740,0
20250219,125900,184255020,18740,18740,18740,18740,0
20250219,125800,184255020,18740,18740,18740,18740,0
20250219,125700,184255020,18740,18740,18740,18740,0
20250219,125600,184255020,18740,18740,18740,18740,0
20250219,125500,184255020,18740,18740,18740,18740,0
20250219,125400,184255020,18740,18740,18740,18740,0
20250219,125300,184255020,18740,18740,18740,18740,0
20250219,125200,184255020,18740,18740,18740,18740,0
20250219,125100,184255020,18740,18740,18740,18740,0
20250219,125000,184255020,18740,18740,18740,18740,0
20250219,124900,184255020,18740,18740,18740,18740,0
20250219,124800,184255020,18740,18740,18740,18740,0
20250219,124700,184255020,18740,18730,18740,18730,10
20250219,124600,184067680,18590,18590,18590,18590,6
20250219,124500,183956140,18740,18740,18740,18740,0
20250219,124400,183956140,18740,18740,18740,18740,0
20250219,124300,183956140,18740,18740,18740,18740,0
20250219,124200,183956140,18740,18740,18740,18740,0
20250219,124100,183956140,18740,18740,18740,18740,0
20250219,124000,183956140,18740,18740,18740,18740,0
20250219,123900,183956140,18740,18740,18740,18740,0
20250219,123800,183956140,18740,18740,18740,18740,0
20250219,123700,183956140,18740,18740,18740,18740,0
20250219,123600,183956140,18740,18740,18740,18740,0
20250219,123500,183956140,18740,18590,18740,18590,30
20250219,123400,183397030,18740,18740,18740,18740,0
20250219,123300,183397030,18740,18740,18740,18740,0
20250219,123200,183397030,18740,18740,18740,18740,0
20250219,123100,183397030,18740,18740,18740,18740,0
20250219,123000,183397030,18740,18740,18740,18740,0
20250219,122900,183397030,18740,18740,18740,18740,0
20250219,122800,183397030,18740,18740,18740,18740,0
20250219,122700,183397030,18740,18740,18740,18740,0
20250219,122600,183397030,18740,18740,18740,18740,0
20250219,122500,183397030,18740,18740,18740,18740,16
20250219,122400,183097190,18740,18740,18740,18740,0
20250219,122300,183097190,18740,18740,18740,18740,0
20250219,122200,183097190,18740,18740,18740,18740,0
20250219,122100,183097190,18740,18740,18740,18740,0
20250219,122000,183097190,18740,18740,18740,18740,0
20250219,121900,183097190,18740,18740,18740,18740,0
20250219,121800,183097190,18740,18740,18740,18740,0
20250219,121700,183097190,18740,18740,18740,18740,0
20250219,121600,183097190,18740,18740,18740,18740,0
20250219,121500,183097190,18740,18740,18740,18740,0
20250219,121400,183097190,18740,18740,18740,18740,8
20250219,121300,182947270,18740,18740,18740,18740,0
20250219,121200,182947270,18740,18740,18740,18740,0
20250219,121100,182947270,18740,18740,18740,18740,0
20250219,121000,182947270,18740,18740,18740,18740,0
20250219,120900,182947270,18740,18590,18740,18590,3
20250219,120800,182891210,18740,18740,18740,18740,0
20250219,120700,182891210,18740,18740,18740,18740,0
20250219,120600,182891210,18740,18740,18740,18740,0
20250219,120500,182891210,18740,18740,18740,18740,0
20250219,120400,182891210,18740,18740,18740,18740,0
20250219,120300,182891210,18740,18740,18740,18740,0
20250219,120200,182891210,18740,18740,18740,18740,0
20250219,120100,182891210,18740,18740,18740,18740,0
20250219,120000,182891210,18740,18740,18740,18740,0
20250219,115900,182891210,18740,18740,18740,18740,0
20250219,115800,182891210,18740,18740,18740,18740,0
20250219,115700,182891210,18740,18740,18740,18740,0
20250219,115600,182891210,18740,18730,18740,18730,5
20250219,115500,182797540,18580,18580,18580,18580,1
20250219,115400,182778960,18740,18740,18740,18740,0
20250219,115300,182778960,18740,18740,18740,18740,0
20250219,115200,182778960,18740,18740,18740,18740,2
20250219,115100,182741480,18550,18610,18610,18550,500
20250219,115000,173462620,18740,18740,18740,18740,1
20250219,114900,173443880,18740,18700,18740,18700,105
20250219,114800,171480230,18700,18750,18750,18700,19
20250219,114700,171124780,18750,18700,18750,18700,22
20250219,114600,170713280,18700,18710,18710,18700,30
20250219,114500,170152200,18750,18750,18750,18750,0
20250219,114400,170152200,18750,18750,18750,18750,0
20250219,114300,170152200,18750,18750,18750,18750,0
20250219,114200,170152200,18750,18750,18750,18750,0
20250219,114100,170152200,18750,18750,18750,18750,0
20250219,114000,170152200,18750,18750,18750,18750,12
20250219,113900,169927200,18710,18710,18710,18710,20
20250219,113800,169553000,18750,18750,18750,18750,0
20250219,113700,169553000,18750,18750,18750,18750,0
20250219,113600,169553000,18750,18750,18750,18750,5
20250219,113500,169459250,18750,18740,18750,18740,21
20250219,113400,169065700,18710,18710,18710,18710,1
20250219,113300,169046990,18750,18750,18750,18750,0
20250219,113200,169046990,18750,18750,18750,18750,0
20250219,113100,169046990,18750,18720,18750,18720,100
20250219,113000,167174070,18710,18710,18710,18710,40
20250219,112900,166425670,18710,18710,18710,18710,0
20250219,112800,166425670,18710,18710,18710,18710,0
20250219,112700,166425670,18710,18710,18710,18710,151
20250219,112600,163600460,18710,18710,18710,18710,202
20250219,112500,159821040,18710,18710,18710,18710,0
20250219,112400,159821040,18710,18700,18720,18700,185
20250219,112300,156359740,18700,18700,18710,18700,107
20250219,112200,154358060,18700,18700,18700,18700,0
20250219,112100,154358060,18700,18700,18700,18700,2
20250219,112000,154320660,18700,18700,18700,18700,0
20250219,111900,154320660,18700,18700,18700,18700,0
20250219,111800,154320660,18700,18700,18700,18700,0
20250219,111700,154320660,18700,18700,18700,18700,0
20250219,111600,154320660,18700,18700,18700,18700,3
20250219,111500,154264560,18700,18700,18700,18700,12
20250219,111400,154040160,18700,18700,18700,18700,20
20250219,111300,153666160,18710,18710,18710,18710,2
20250219,111200,153628740,18710,18710,18710,18710,0
20250219,111100,153628740,18710,18710,18710,18710,100
20250219,111000,151757740,18710,18710,18710,18710,118
20250219,110900,149549960,18710,18710,18710,18710,0
20250219,110800,149549960,18710,18710,18710,18710,0
20250219,110700,149549960,18710,18710,18710,18710,0
20250219,110600,149549960,18710,18710,18710,18710,0
20250219,110500,149549960,18710,18710,18710,18710,0
20250219,110400,149549960,18710,18710,18710,18710,0
20250219,110300,149549960,18710,18710,18710,18710,0
20250219,110200,149549960,18710,18710,18710,18710,0
20250219,110100,149549960,18710,18710,18710,18710,0
20250219,110000,149549960,18710,18700,18710,18700,100
20250219,105900,147679540,18700,18700,18700,18700,0
20250219,105800,147679540,18700,18690,18700,18690,100
20250219,105700,145810230,18620,18620,18620,18620,0
20250219,105600,145810230,18620,18610,18620,18610,638
20250219,105500,133932990,18620,18620,18620,18620,0
20250219,105400,133932990,18620,18620,18620,18620,0
20250219,105300,133932990,18620,18620,18620,18620,1
20250219,105200,133914370,18610,18590,18610,18590,190
20250219,105100,130381140,18590,18570,18590,18570,101
20250219,105000,128505270,18550,18550,18550,18550,0
20250219,104900,128505270,18550,18550,18550,18550,0
20250219,104800,128505270,18550,18550,18550,18550,0
20250219,104700,128505270,18550,18550,18550,18550,0
20250219,104600,128505270,18550,18550,18550,18550,0
20250219,104500,128505270,18550,18550,18550,18550,339
20250219,104400,122216820,18500,18490,18500,18490,497
20250219,104300,113024580,18460,18460,18460,18460,372
20250219,104200,106157460,18390,18390,18390,18390,0
20250219,104100,106157460,18390,18390,18390,18390,0
20250219,104000,106157460,18390,18390,18390,18390,0
20250219,103900,106157460,18390,18390,18390,18390,0
20250219,103800,106157460,18390,18390,18390,18390,0
20250219,103700,106157460,18390,18390,18390,18390,0
20250219,103600,106157460,18390,18390,18390,18390,0
20250219,103500,106157460,18390,18400,18400,18390,28
20250219,103400,105642340,18410,18420,18420,18410,63
20250219,103300,104482130,18430,18450,18450,18430,3139
20250219,103200,46629700,18460,18460,18460,18460,0
20250219,103100,46629700,18460,18460,18460,18460,0
20250219,103000,46629700,18460,18460,18460,18460,0
20250219,102900,46629700,18460,18460,18460,18460,0
20250219,102800,46629700,18460,18460,18460,18460,1
20250219,102700,46611240,18490,18490,18490,18490,0
20250219,102600,46611240,18490,18490,18490,18490,0
20250219,102500,46611240,18490,18490,18490,18490,0
20250219,102400,46611240,18490,18490,18490,18490,0
20250219,102300,46611240,18490,18490,18490,18490,0
20250219,102200,46611240,18490,18490,18490,18490,0
20250219,102100,46611240,18490,18490,18490,18490,5
20250219,102000,46518790,18490,18490,18490,18490,2
20250219,101900,46481810,18500,18500,18500,18500,0
20250219,101800,46481810,18500,18500,18500,18500,0
20250219,101700,46481810,18500,18500,18500,18500,0
20250219,101600,46481810,18500,18500,18500,18500,0
20250219,101500,46481810,18500,18500,18500,18500,0
20250219,101400,46481810,18500,18500,18500,18500,0
20250219,101300,46481810,18500,18500,18500,18500,0
20250219,101200,46481810,18500,18500,18500,18500,9
20250219,101100,46315310,18500,18500,18500,18500,0
20250219,101000,46315310,18500,18500,18500,18500,0
20250219,100900,46315310,18500,18400,18500,18400,18
20250219,100800,45983010,18390,18390,18390,18390,15
20250219,100700,45707160,18390,18390,18390,18390,2
20250219,100600,45670380,18480,18480,18480,18480,0
20250219,100500,45670380,18480,18480,18480,18480,0
20250219,100400,45670380,18480,18480,18480,18480,13
20250219,100300,45430140,18480,18480,18480,18480,14
20250219,100200,45171420,18480,18480,18480,18480,35
20250219,100100,44524620,18480,18480,18480,18480,1
20250219,100000,44506140,18480,18480,18480,18480,0
20250219,095900,44506140,18480,18480,18480,18480,17
20250219,095800,44191980,18480,18480,18480,18480,0
20250219,095700,44191980,18480,18480,18480,18480,1
20250219,095600,44173500,18490,18520,18520,18490,179
20250219,095500,40859740,18530,18530,18530,18530,8
20250219,095400,40711500,18600,18600,18600,18600,0
20250219,095300,40711500,18600,18600,18600,18600,0
20250219,095200,40711500,18600,18600,18600,18600,0
20250219,095100,40711500,18600,18600,18600,18600,0
20250219,095000,40711500,18600,18600,18600,18600,0
20250219,094900,40711500,18600,18600,18600,18600,3
20250219,094800,40655700,18530,18530,18530,18530,0
20250219,094700,40655700,18530,18530,18530,18530,0
20250219,094600,40655700,18530,18530,18530,18530,0
20250219,094500,40655700,18530,18530,18530,18530,8
20250219,094400,40507460,18560,18560,18560,18560,0
20250219,094300,40507460,18560,18560,18560,18560,0
20250219,094200,40507460,18560,18560,18560,18560,0
20250219,094100,40507460,18560,18560,18560,18540,211
20250219,094000,36591320,18570,18570,18570,18570,14
20250219,093900,36331340,18570,18570,18570,18570,0
20250219,093800,36331340,18570,18570,18570,18570,0
20250219,093700,36331340,18570,18580,18580,18570,222
20250219,093600,32206700,18600,18600,18600,18600,0
20250219,093500,32206700,18600,18600,18600,18600,3
20250219,093400,32150900,18690,18590,18690,18580,438
20250219,093300,24009220,18580,18580,18580,18580,0
20250219,093200,24009220,18580,18580,18580,18580,0
20250219,093100,24009220,18580,18580,18580,18580,0
20250219,093000,24009220,18580,18580,18580,18580,0
20250219,092900,24009220,18580,18580,18580,18580,1
20250219,092800,23990640,18700,18700,18700,18700,5
20250219,092700,23897140,18700,18700,18700,18700,0
20250219,092600,23897140,18700,18700,18700,18700,1
20250219,092500,23878440,18580,18580,18580,18580,0
20250219,092400,23878440,18580,18580,18580,18580,0
20250219,092300,23878440,18580,18580,18580,18580,0
20250219,092200,23878440,18580,18580,18580,18580,60
20250219,092100,22763640,18580,18580,18580,18580,6
20250219,092000,22652160,18580,18580,18580,18580,0
20250219,091900,22652160,18580,18580,18580,18580,0
20250219,091800,22652160,18580,18590,18590,18580,21
20250219,091700,22261970,18600,18610,18610,18600,239
20250219,091600,17816450,18710,18710,18710,18710,0
20250219,091500,17816450,18710,18710,18710,18710,0
20250219,091400,17816450,18710,18710,18710,18710,0
20250219,091300,17816450,18710,18710,18710,18710,0
20250219,091200,17816450,18710,18710,18710,18710,0
20250219,091100,17816450,18710,18710,18710,18710,0
20250219,091000,17816450,18710,18710,18710,18710,0
20250219,090900,17816450,18710,18710,18710,18710,0
20250219,090800,17816450,18710,18710,18710,18710,0
20250219,090700,17816450,18710,18710,18710,18710,3
20250219,090600,17760320,18700,18690,18700,18580,47
20250219,090500,16885040,18600,18610,18610,18600,350
20250219,090400,10375000,18610,18610,18610,18610,0
20250219,090300,10375000,18610,18610,18610,18610,488
20250219,090200,1293320,18690,18690,18690,18690,12
20250219,090100,1069040,18690,18690,18690,18690,3
20250219,090000,1012970,18690,18760,18760,18690,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191400 315469360 18600 18600 18600 18600 1114
3 20250219 191300 315469360 18600 18600 18600 18600 0
4 20250219 191200 315469360 18600 18600 18600 18600 0
5 20250219 191100 315469360 18600 18600 18600 18600 0
6 20250219 191000 315469360 18600 18600 18600 18600 0
7 20250219 190900 315469360 18600 18600 18600 18600 0
8 20250219 190800 315469360 18600 18600 18600 18600 0
9 20250219 190700 315469360 18600 18600 18600 18600 0
10 20250219 190600 315469360 18600 18600 18600 18600 0
11 20250219 190500 315469360 18600 18600 18600 18600 0
12 20250219 190400 315469360 18600 18600 18600 18600 0
13 20250219 190300 315469360 18600 18600 18600 18600 0
14 20250219 190200 315469360 18600 18600 18600 18600 0
15 20250219 190100 315469360 18600 18600 18600 18600 0
16 20250219 190000 315469360 18600 18600 18600 18600 0
17 20250219 185900 315469360 18600 18600 18600 18600 0
18 20250219 185800 315469360 18600 18600 18600 18600 0
19 20250219 185700 315469360 18600 18600 18600 18600 0
20 20250219 185600 315469360 18600 18600 18600 18600 0
21 20250219 185500 315469360 18600 18600 18600 18600 0
22 20250219 185400 315469360 18600 18600 18600 18600 0
23 20250219 185300 315469360 18600 18600 18600 18600 0
24 20250219 185200 315469360 18600 18600 18600 18600 0
25 20250219 185100 315469360 18600 18600 18600 18600 0
26 20250219 185000 315469360 18600 18600 18600 18600 0
27 20250219 184900 315469360 18600 18600 18600 18600 0
28 20250219 184800 315469360 18600 18600 18600 18600 0
29 20250219 184700 315469360 18600 18600 18600 18600 0
30 20250219 184600 315469360 18600 18600 18600 18600 0
31 20250219 184500 315469360 18600 18600 18600 18600 0
32 20250219 184400 315469360 18600 18600 18600 18600 1114
33 20250219 184300 315469360 18600 18600 18600 18600 0
34 20250219 184200 315469360 18600 18600 18600 18600 0
35 20250219 184100 315469360 18600 18600 18600 18600 0
36 20250219 184000 315469360 18600 18600 18600 18600 0
37 20250219 183900 315469360 18600 18600 18600 18600 0
38 20250219 183800 315469360 18600 18600 18600 18600 0
39 20250219 183700 315469360 18600 18600 18600 18600 0
40 20250219 183600 315469360 18600 18600 18600 18600 0
41 20250219 183500 315469360 18600 18600 18600 18600 0
42 20250219 183400 315469360 18600 18600 18600 18600 0
43 20250219 183300 315469360 18600 18600 18600 18600 0
44 20250219 183200 315469360 18600 18600 18600 18600 0
45 20250219 183100 315469360 18600 18600 18600 18600 0
46 20250219 183000 315469360 18600 18600 18600 18600 0
47 20250219 182900 315469360 18600 18600 18600 18600 0
48 20250219 182800 315469360 18600 18600 18600 18600 0
49 20250219 182700 315469360 18600 18600 18600 18600 0
50 20250219 182600 315469360 18600 18600 18600 18600 0
51 20250219 182500 315469360 18600 18600 18600 18600 0
52 20250219 182400 315469360 18600 18600 18600 18600 0
53 20250219 182300 315469360 18600 18600 18600 18600 0
54 20250219 182200 315469360 18600 18600 18600 18600 0
55 20250219 182100 315469360 18600 18600 18600 18600 0
56 20250219 182000 315469360 18600 18600 18600 18600 0
57 20250219 181900 315469360 18600 18600 18600 18600 0
58 20250219 181800 315469360 18600 18600 18600 18600 0
59 20250219 181700 315469360 18600 18600 18600 18600 0
60 20250219 181600 315469360 18600 18600 18600 18600 0
61 20250219 181500 315469360 18600 18600 18600 18600 0
62 20250219 181400 315469360 18600 18600 18600 18600 1114
63 20250219 181300 315469360 18600 18600 18600 18600 0
64 20250219 181200 315469360 18600 18600 18600 18600 0
65 20250219 181100 315469360 18600 18600 18600 18600 0
66 20250219 181000 315469360 18600 18600 18600 18600 0
67 20250219 180900 315469360 18600 18600 18600 18600 0
68 20250219 180800 315469360 18600 18600 18600 18600 0
69 20250219 180700 315469360 18600 18600 18600 18600 0
70 20250219 180600 315469360 18600 18600 18600 18600 0
71 20250219 180500 315469360 18600 18600 18600 18600 0
72 20250219 180400 315469360 18600 18600 18600 18600 0
73 20250219 180300 315469360 18600 18600 18600 18600 0
74 20250219 180200 315469360 18600 18600 18600 18600 0
75 20250219 180100 315469360 18600 18600 18600 18600 0
76 20250219 180000 315469360 18600 18600 18600 18600 0
77 20250219 175900 315469360 18600 18600 18600 18600 0
78 20250219 175800 315469360 18600 18600 18600 18600 0
79 20250219 175700 315469360 18600 18600 18600 18600 0
80 20250219 175600 315469360 18600 18600 18600 18600 0
81 20250219 175500 315469360 18600 18600 18600 18600 0
82 20250219 175400 315469360 18600 18600 18600 18600 0
83 20250219 175300 315469360 18600 18600 18600 18600 0
84 20250219 175200 315469360 18600 18600 18600 18600 0
85 20250219 175100 315469360 18600 18600 18600 18600 0
86 20250219 175000 315469360 18600 18600 18600 18600 0
87 20250219 174900 315469360 18600 18600 18600 18600 0
88 20250219 174800 315469360 18600 18600 18600 18600 0
89 20250219 174700 315469360 18600 18600 18600 18600 0
90 20250219 174600 315469360 18600 18600 18600 18600 0
91 20250219 174500 315469360 18600 18600 18600 18600 0
92 20250219 174400 315469360 18600 18600 18600 18600 1114
93 20250219 174300 315469360 18600 18600 18600 18600 0
94 20250219 174200 315469360 18600 18600 18600 18600 0
95 20250219 174100 315469360 18600 18600 18600 18600 0
96 20250219 174000 315469360 18600 18600 18600 18600 0
97 20250219 173900 315469360 18600 18600 18600 18600 0
98 20250219 173800 315469360 18600 18600 18600 18600 0
99 20250219 173700 315469360 18600 18600 18600 18600 0
100 20250219 173600 315469360 18600 18600 18600 18600 0
101 20250219 173500 315469360 18600 18600 18600 18600 0
102 20250219 173400 315469360 18600 18600 18600 18600 0
103 20250219 173300 315469360 18600 18600 18600 18600 0
104 20250219 173200 315469360 18600 18600 18600 18600 0
105 20250219 173100 315469360 18600 18600 18600 18600 0
106 20250219 173000 315469360 18600 18600 18600 18600 0
107 20250219 172900 315469360 18600 18600 18600 18600 0
108 20250219 172800 315469360 18600 18600 18600 18600 0
109 20250219 172700 315469360 18600 18600 18600 18600 0
110 20250219 172600 315469360 18600 18600 18600 18600 0
111 20250219 172500 315469360 18600 18600 18600 18600 0
112 20250219 172400 315469360 18600 18600 18600 18600 0
113 20250219 172300 315469360 18600 18600 18600 18600 0
114 20250219 172200 315469360 18600 18600 18600 18600 0
115 20250219 172100 315469360 18600 18600 18600 18600 0
116 20250219 172000 315469360 18600 18600 18600 18600 0
117 20250219 171900 315469360 18600 18600 18600 18600 0
118 20250219 171800 315469360 18600 18600 18600 18600 0
119 20250219 171700 315469360 18600 18600 18600 18600 0
120 20250219 171600 315469360 18600 18600 18600 18600 0
121 20250219 171500 315469360 18600 18600 18600 18600 0
122 20250219 171400 315469360 18600 18600 18600 18600 1114
123 20250219 171300 315469360 18600 18600 18600 18600 0
124 20250219 171200 315469360 18600 18600 18600 18600 0
125 20250219 171100 315469360 18600 18600 18600 18600 0
126 20250219 171000 315469360 18600 18600 18600 18600 0
127 20250219 170900 315469360 18600 18600 18600 18600 0
128 20250219 170800 315469360 18600 18600 18600 18600 0
129 20250219 170700 315469360 18600 18600 18600 18600 0
130 20250219 170600 315469360 18600 18600 18600 18600 0
131 20250219 170500 315469360 18600 18600 18600 18600 0
132 20250219 170400 315469360 18600 18600 18600 18600 0
133 20250219 170300 315469360 18600 18600 18600 18600 0
134 20250219 170200 315469360 18600 18600 18600 18600 0
135 20250219 170100 315469360 18600 18600 18600 18600 0
136 20250219 170000 315469360 18600 18600 18600 18600 0
137 20250219 165900 315469360 18600 18600 18600 18600 0
138 20250219 165800 315469360 18600 18600 18600 18600 0
139 20250219 165700 315469360 18600 18600 18600 18600 0
140 20250219 165600 315469360 18600 18600 18600 18600 0
141 20250219 165500 315469360 18600 18600 18600 18600 0
142 20250219 165400 315469360 18600 18600 18600 18600 0
143 20250219 165300 315469360 18600 18600 18600 18600 0
144 20250219 165200 315469360 18600 18600 18600 18600 0
145 20250219 165100 315469360 18600 18600 18600 18600 0
146 20250219 165000 315469360 18600 18600 18600 18600 0
147 20250219 164900 315469360 18600 18600 18600 18600 0
148 20250219 164800 315469360 18600 18600 18600 18600 0
149 20250219 164700 315469360 18600 18600 18600 18600 0
150 20250219 164600 315469360 18600 18600 18600 18600 0
151 20250219 164500 315469360 18600 18600 18600 18600 0
152 20250219 164400 315469360 18600 18600 18600 18600 1114
153 20250219 164300 315469360 18600 18600 18600 18600 0
154 20250219 164200 315469360 18600 18600 18600 18600 0
155 20250219 164100 315469360 18600 18600 18600 18600 0
156 20250219 164000 315469360 18600 18600 18600 18600 0
157 20250219 163900 315469360 18600 18600 18600 18600 0
158 20250219 163800 315469360 18600 18600 18600 18600 0
159 20250219 163700 315469360 18600 18600 18600 18600 0
160 20250219 163600 315469360 18600 18600 18600 18600 0
161 20250219 163500 315469360 18600 18600 18600 18600 0
162 20250219 163400 315469360 18600 18600 18600 18600 0
163 20250219 163300 315469360 18600 18600 18600 18600 0
164 20250219 163200 315469360 18600 18600 18600 18600 0
165 20250219 163100 315469360 18600 18600 18600 18600 0
166 20250219 163000 315469360 18600 18600 18600 18600 0
167 20250219 162900 315469360 18600 18600 18600 18600 0
168 20250219 162800 315469360 18600 18600 18600 18600 0
169 20250219 162700 315469360 18600 18600 18600 18600 0
170 20250219 162600 315469360 18600 18600 18600 18600 0
171 20250219 162500 315469360 18600 18600 18600 18600 0
172 20250219 162400 315469360 18600 18600 18600 18600 0
173 20250219 162300 315469360 18600 18600 18600 18600 0
174 20250219 162200 315469360 18600 18600 18600 18600 0
175 20250219 162100 315469360 18600 18600 18600 18600 0
176 20250219 162000 315469360 18600 18600 18600 18600 0
177 20250219 161900 315469360 18600 18600 18600 18600 0
178 20250219 161800 315469360 18600 18600 18600 18600 0
179 20250219 161700 315469360 18600 18600 18600 18600 0
180 20250219 161600 315469360 18600 18600 18600 18600 0
181 20250219 161500 315469360 18600 18600 18600 18600 0
182 20250219 161400 315469360 18600 18600 18600 18600 1114
183 20250219 161300 315469360 18600 18600 18600 18600 0
184 20250219 161200 315469360 18600 18600 18600 18600 0
185 20250219 161100 315469360 18600 18600 18600 18600 0
186 20250219 161000 315469360 18600 18600 18600 18600 0
187 20250219 160900 315469360 18600 18600 18600 18600 0
188 20250219 160800 315469360 18600 18600 18600 18600 0
189 20250219 160700 315469360 18600 18600 18600 18600 0
190 20250219 160600 315469360 18600 18600 18600 18600 0
191 20250219 160500 315469360 18600 18600 18600 18600 0
192 20250219 160400 315469360 18600 18600 18600 18600 0
193 20250219 160300 315469360 18600 18600 18600 18600 0
194 20250219 160200 315469360 18600 18600 18600 18600 0
195 20250219 160100 315469360 18600 18600 18600 18600 0
196 20250219 160000 315469360 18600 18600 18600 18600 0
197 20250219 155900 315469360 18600 18600 18600 18600 0
198 20250219 155800 315469360 18600 18600 18600 18600 0
199 20250219 155700 315469360 18600 18600 18600 18600 0
200 20250219 155600 315469360 18600 18600 18600 18600 0
201 20250219 155500 315469360 18600 18600 18600 18600 0
202 20250219 155400 315469360 18600 18600 18600 18600 0
203 20250219 155300 315469360 18600 18600 18600 18600 0
204 20250219 155200 315469360 18600 18600 18600 18600 0
205 20250219 155100 315469360 18600 18600 18600 18600 0
206 20250219 155000 315469360 18600 18600 18600 18600 0
207 20250219 154900 315469360 18600 18600 18600 18600 0
208 20250219 154800 315469360 18600 18600 18600 18600 0
209 20250219 154700 315469360 18600 18600 18600 18600 0
210 20250219 154600 315469360 18600 18600 18600 18600 0
211 20250219 154500 315469360 18600 18600 18600 18600 0
212 20250219 154400 315469360 18600 18600 18600 18600 1114
213 20250219 154300 315469360 18600 18600 18600 18600 0
214 20250219 154200 315469360 18600 18600 18600 18600 0
215 20250219 154100 315469360 18600 18600 18600 18600 0
216 20250219 154000 315469360 18600 18600 18600 18600 0
217 20250219 153900 315469360 18600 18600 18600 18600 0
218 20250219 153800 315469360 18600 18600 18600 18600 0
219 20250219 153700 315469360 18600 18600 18600 18600 0
220 20250219 153600 315469360 18600 18600 18600 18600 0
221 20250219 153500 315469360 18600 18600 18600 18600 0
222 20250219 153400 315469360 18600 18600 18600 18600 0
223 20250219 153300 315469360 18600 18600 18600 18600 0
224 20250219 153200 315469360 18600 18600 18600 18600 0
225 20250219 153100 315469360 18600 18600 18600 18600 0
226 20250219 153000 315469360 18600 18600 18600 18600 1114
227 20250219 152900 294748960 18690 18690 18690 18690 0
228 20250219 152800 294748960 18690 18690 18690 18690 0
229 20250219 152700 294748960 18690 18690 18690 18690 0
230 20250219 152600 294748960 18690 18690 18690 18690 0
231 20250219 152500 294748960 18690 18690 18690 18690 0
232 20250219 152400 294748960 18690 18690 18690 18690 0
233 20250219 152300 294748960 18690 18690 18690 18690 0
234 20250219 152200 294748960 18690 18690 18690 18690 0
235 20250219 152100 294748960 18690 18690 18690 18690 0
236 20250219 152000 294748960 18690 18690 18690 18690 0
237 20250219 151900 294748960 18690 18650 18690 18650 142
238 20250219 151800 292099860 18650 18650 18650 18650 0
239 20250219 151700 292099860 18650 18650 18650 18650 1
240 20250219 151600 292081210 18650 18650 18650 18650 40
241 20250219 151500 291335210 18630 18630 18630 18630 2
242 20250219 151400 291297950 18630 18630 18630 18630 11
243 20250219 151300 291093020 18620 18620 18620 18620 1
244 20250219 151200 291074400 18690 18610 18690 18610 27
245 20250219 151100 290570330 18600 18600 18600 18600 1
246 20250219 151000 290551730 18570 18680 18680 18570 26
247 20250219 150900 290066270 18570 18570 18570 18570 1
248 20250219 150800 290047700 18570 18570 18570 18570 1
249 20250219 150700 290029130 18570 18570 18630 18570 68
250 20250219 150600 288763710 18570 18570 18570 18570 11
251 20250219 150500 288559440 18570 18570 18570 18570 2
252 20250219 150400 288522300 18660 18660 18660 18570 8
253 20250219 150300 288373470 18570 18570 18570 18570 2
254 20250219 150200 288336330 18660 18580 18660 18570 1003
255 20250219 150100 269709390 18590 18590 18590 18590 1
256 20250219 150000 269690800 18690 18690 18690 18690 2
257 20250219 145900 269653420 18580 18580 18580 18580 1
258 20250219 145800 269634840 18700 18700 18700 18700 0
259 20250219 145700 269634840 18700 18700 18700 18700 0
260 20250219 145600 269634840 18700 18700 18700 18700 0
261 20250219 145500 269634840 18700 18700 18700 18700 0
262 20250219 145400 269634840 18700 18700 18700 18700 0
263 20250219 145300 269634840 18700 18700 18700 18700 2
264 20250219 145200 269597440 18700 18590 18700 18590 3
265 20250219 145100 269541450 18590 18700 18700 18590 102
266 20250219 145000 267645050 18590 18590 18590 18590 10
267 20250219 144900 267459150 18710 18710 18710 18710 0
268 20250219 144800 267459150 18710 18710 18710 18710 0
269 20250219 144700 267459150 18710 18710 18710 18710 0
270 20250219 144600 267459150 18710 18710 18710 18710 0
271 20250219 144500 267459150 18710 18710 18710 18710 0
272 20250219 144400 267459150 18710 18710 18710 18710 0
273 20250219 144300 267459150 18710 18710 18710 18710 0
274 20250219 144200 267459150 18710 18710 18710 18710 0
275 20250219 144100 267459150 18710 18710 18710 18710 0
276 20250219 144000 267459150 18710 18710 18710 18710 0
277 20250219 143900 267459150 18710 18710 18710 18710 0
278 20250219 143800 267459150 18710 18710 18710 18710 1
279 20250219 143700 267440440 18710 18710 18710 18710 0
280 20250219 143600 267440440 18710 18710 18710 18710 0
281 20250219 143500 267440440 18710 18710 18710 18710 1
282 20250219 143400 267421730 18710 18710 18710 18710 0
283 20250219 143300 267421730 18710 18710 18710 18710 11
284 20250219 143200 267215920 18710 18710 18710 18710 0
285 20250219 143100 267215920 18710 18710 18710 18710 0
286 20250219 143000 267215920 18710 18710 18710 18710 0
287 20250219 142900 267215920 18710 18590 18710 18590 50
288 20250219 142800 266284190 18720 18720 18720 18720 0
289 20250219 142700 266284190 18720 18720 18720 18720 0
290 20250219 142600 266284190 18720 18720 18720 18720 0
291 20250219 142500 266284190 18720 18720 18720 18720 0
292 20250219 142400 266284190 18720 18720 18720 18720 0
293 20250219 142300 266284190 18720 18720 18720 18720 0
294 20250219 142200 266284190 18720 18720 18720 18720 0
295 20250219 142100 266284190 18720 18720 18720 18720 0
296 20250219 142000 266284190 18720 18660 18720 18660 110
297 20250219 141900 264227750 18660 18660 18660 18660 0
298 20250219 141800 264227750 18660 18660 18660 18660 1
299 20250219 141700 264209090 18660 18660 18660 18660 0
300 20250219 141600 264209090 18660 18660 18660 18660 0
301 20250219 141500 264209090 18660 18660 18660 18660 0
302 20250219 141400 264209090 18660 18660 18660 18660 1
303 20250219 141300 264190430 18660 18660 18660 18660 0
304 20250219 141200 264190430 18660 18660 18660 18660 0
305 20250219 141100 264190430 18660 18660 18660 18660 0
306 20250219 141000 264190430 18660 18660 18660 18660 0
307 20250219 140900 264190430 18660 18660 18660 18660 0
308 20250219 140800 264190430 18660 18660 18660 18660 0
309 20250219 140700 264190430 18660 18660 18660 18660 1
310 20250219 140600 264171770 18660 18660 18660 18660 0
311 20250219 140500 264171770 18660 18660 18660 18660 0
312 20250219 140400 264171770 18660 18660 18660 18660 0
313 20250219 140300 264171770 18660 18660 18660 18660 0
314 20250219 140200 264171770 18660 18660 18660 18660 1
315 20250219 140100 264153110 18570 18570 18570 18570 0
316 20250219 140000 264153110 18570 18570 18570 18570 0
317 20250219 135900 264153110 18570 18570 18570 18570 0
318 20250219 135800 264153110 18570 18570 18570 18570 0
319 20250219 135700 264153110 18570 18570 18570 18570 245
320 20250219 135600 259603460 18570 18580 18580 18570 762
321 20250219 135500 245445520 18590 18590 18590 18590 45
322 20250219 135400 244608970 18590 18590 18590 18590 0
323 20250219 135300 244608970 18590 18590 18590 18590 0
324 20250219 135200 244608970 18590 18590 18590 18590 0
325 20250219 135100 244608970 18590 18590 18590 18590 0
326 20250219 135000 244608970 18590 18590 18590 18590 0
327 20250219 134900 244608970 18590 18600 18600 18590 80
328 20250219 134800 243121720 18580 18580 18580 18580 5
329 20250219 134700 243028820 18710 18710 18710 18710 0
330 20250219 134600 243028820 18710 18710 18710 18710 0
331 20250219 134500 243028820 18710 18710 18710 18710 0
332 20250219 134400 243028820 18710 18710 18710 18710 0
333 20250219 134300 243028820 18710 18660 18710 18660 35
334 20250219 134200 242375620 18570 18570 18570 18570 0
335 20250219 134100 242375620 18570 18580 18580 18570 1066
336 20250219 134000 222578710 18570 18590 18590 18570 2000
337 20250219 133900 185434380 18720 18720 18720 18720 0
338 20250219 133800 185434380 18720 18720 18720 18720 0
339 20250219 133700 185434380 18720 18720 18720 18720 0
340 20250219 133600 185434380 18720 18720 18720 18720 0
341 20250219 133500 185434380 18720 18720 18720 18720 0
342 20250219 133400 185434380 18720 18720 18720 18720 0
343 20250219 133300 185434380 18720 18710 18720 18710 2
344 20250219 133200 185396950 18590 18590 18590 18590 1
345 20250219 133100 185378360 18740 18740 18740 18740 0
346 20250219 133000 185378360 18740 18740 18740 18740 0
347 20250219 132900 185378360 18740 18740 18740 18740 0
348 20250219 132800 185378360 18740 18590 18740 18590 8
349 20250219 132700 185228760 18740 18740 18740 18740 0
350 20250219 132600 185228760 18740 18740 18740 18740 0
351 20250219 132500 185228760 18740 18740 18740 18740 0
352 20250219 132400 185228760 18740 18720 18740 18720 50
353 20250219 132300 184292340 18590 18590 18590 18590 0
354 20250219 132200 184292340 18590 18590 18590 18590 1
355 20250219 132100 184273750 18730 18730 18730 18730 0
356 20250219 132000 184273750 18730 18730 18730 18730 0
357 20250219 131900 184273750 18730 18730 18730 18730 0
358 20250219 131800 184273750 18730 18730 18730 18730 0
359 20250219 131700 184273750 18730 18730 18730 18730 0
360 20250219 131600 184273750 18730 18730 18730 18730 0
361 20250219 131500 184273750 18730 18730 18730 18730 0
362 20250219 131400 184273750 18730 18730 18730 18730 0
363 20250219 131300 184273750 18730 18730 18730 18730 0
364 20250219 131200 184273750 18730 18730 18730 18730 0
365 20250219 131100 184273750 18730 18730 18730 18730 0
366 20250219 131000 184273750 18730 18730 18730 18730 0
367 20250219 130900 184273750 18730 18730 18730 18730 1
368 20250219 130800 184255020 18740 18740 18740 18740 0
369 20250219 130700 184255020 18740 18740 18740 18740 0
370 20250219 130600 184255020 18740 18740 18740 18740 0
371 20250219 130500 184255020 18740 18740 18740 18740 0
372 20250219 130400 184255020 18740 18740 18740 18740 0
373 20250219 130300 184255020 18740 18740 18740 18740 0
374 20250219 130200 184255020 18740 18740 18740 18740 0
375 20250219 130100 184255020 18740 18740 18740 18740 0
376 20250219 130000 184255020 18740 18740 18740 18740 0
377 20250219 125900 184255020 18740 18740 18740 18740 0
378 20250219 125800 184255020 18740 18740 18740 18740 0
379 20250219 125700 184255020 18740 18740 18740 18740 0
380 20250219 125600 184255020 18740 18740 18740 18740 0
381 20250219 125500 184255020 18740 18740 18740 18740 0
382 20250219 125400 184255020 18740 18740 18740 18740 0
383 20250219 125300 184255020 18740 18740 18740 18740 0
384 20250219 125200 184255020 18740 18740 18740 18740 0
385 20250219 125100 184255020 18740 18740 18740 18740 0
386 20250219 125000 184255020 18740 18740 18740 18740 0
387 20250219 124900 184255020 18740 18740 18740 18740 0
388 20250219 124800 184255020 18740 18740 18740 18740 0
389 20250219 124700 184255020 18740 18730 18740 18730 10
390 20250219 124600 184067680 18590 18590 18590 18590 6
391 20250219 124500 183956140 18740 18740 18740 18740 0
392 20250219 124400 183956140 18740 18740 18740 18740 0
393 20250219 124300 183956140 18740 18740 18740 18740 0
394 20250219 124200 183956140 18740 18740 18740 18740 0
395 20250219 124100 183956140 18740 18740 18740 18740 0
396 20250219 124000 183956140 18740 18740 18740 18740 0
397 20250219 123900 183956140 18740 18740 18740 18740 0
398 20250219 123800 183956140 18740 18740 18740 18740 0
399 20250219 123700 183956140 18740 18740 18740 18740 0
400 20250219 123600 183956140 18740 18740 18740 18740 0
401 20250219 123500 183956140 18740 18590 18740 18590 30
402 20250219 123400 183397030 18740 18740 18740 18740 0
403 20250219 123300 183397030 18740 18740 18740 18740 0
404 20250219 123200 183397030 18740 18740 18740 18740 0
405 20250219 123100 183397030 18740 18740 18740 18740 0
406 20250219 123000 183397030 18740 18740 18740 18740 0
407 20250219 122900 183397030 18740 18740 18740 18740 0
408 20250219 122800 183397030 18740 18740 18740 18740 0
409 20250219 122700 183397030 18740 18740 18740 18740 0
410 20250219 122600 183397030 18740 18740 18740 18740 0
411 20250219 122500 183397030 18740 18740 18740 18740 16
412 20250219 122400 183097190 18740 18740 18740 18740 0
413 20250219 122300 183097190 18740 18740 18740 18740 0
414 20250219 122200 183097190 18740 18740 18740 18740 0
415 20250219 122100 183097190 18740 18740 18740 18740 0
416 20250219 122000 183097190 18740 18740 18740 18740 0
417 20250219 121900 183097190 18740 18740 18740 18740 0
418 20250219 121800 183097190 18740 18740 18740 18740 0
419 20250219 121700 183097190 18740 18740 18740 18740 0
420 20250219 121600 183097190 18740 18740 18740 18740 0
421 20250219 121500 183097190 18740 18740 18740 18740 0
422 20250219 121400 183097190 18740 18740 18740 18740 8
423 20250219 121300 182947270 18740 18740 18740 18740 0
424 20250219 121200 182947270 18740 18740 18740 18740 0
425 20250219 121100 182947270 18740 18740 18740 18740 0
426 20250219 121000 182947270 18740 18740 18740 18740 0
427 20250219 120900 182947270 18740 18590 18740 18590 3
428 20250219 120800 182891210 18740 18740 18740 18740 0
429 20250219 120700 182891210 18740 18740 18740 18740 0
430 20250219 120600 182891210 18740 18740 18740 18740 0
431 20250219 120500 182891210 18740 18740 18740 18740 0
432 20250219 120400 182891210 18740 18740 18740 18740 0
433 20250219 120300 182891210 18740 18740 18740 18740 0
434 20250219 120200 182891210 18740 18740 18740 18740 0
435 20250219 120100 182891210 18740 18740 18740 18740 0
436 20250219 120000 182891210 18740 18740 18740 18740 0
437 20250219 115900 182891210 18740 18740 18740 18740 0
438 20250219 115800 182891210 18740 18740 18740 18740 0
439 20250219 115700 182891210 18740 18740 18740 18740 0
440 20250219 115600 182891210 18740 18730 18740 18730 5
441 20250219 115500 182797540 18580 18580 18580 18580 1
442 20250219 115400 182778960 18740 18740 18740 18740 0
443 20250219 115300 182778960 18740 18740 18740 18740 0
444 20250219 115200 182778960 18740 18740 18740 18740 2
445 20250219 115100 182741480 18550 18610 18610 18550 500
446 20250219 115000 173462620 18740 18740 18740 18740 1
447 20250219 114900 173443880 18740 18700 18740 18700 105
448 20250219 114800 171480230 18700 18750 18750 18700 19
449 20250219 114700 171124780 18750 18700 18750 18700 22
450 20250219 114600 170713280 18700 18710 18710 18700 30
451 20250219 114500 170152200 18750 18750 18750 18750 0
452 20250219 114400 170152200 18750 18750 18750 18750 0
453 20250219 114300 170152200 18750 18750 18750 18750 0
454 20250219 114200 170152200 18750 18750 18750 18750 0
455 20250219 114100 170152200 18750 18750 18750 18750 0
456 20250219 114000 170152200 18750 18750 18750 18750 12
457 20250219 113900 169927200 18710 18710 18710 18710 20
458 20250219 113800 169553000 18750 18750 18750 18750 0
459 20250219 113700 169553000 18750 18750 18750 18750 0
460 20250219 113600 169553000 18750 18750 18750 18750 5
461 20250219 113500 169459250 18750 18740 18750 18740 21
462 20250219 113400 169065700 18710 18710 18710 18710 1
463 20250219 113300 169046990 18750 18750 18750 18750 0
464 20250219 113200 169046990 18750 18750 18750 18750 0
465 20250219 113100 169046990 18750 18720 18750 18720 100
466 20250219 113000 167174070 18710 18710 18710 18710 40
467 20250219 112900 166425670 18710 18710 18710 18710 0
468 20250219 112800 166425670 18710 18710 18710 18710 0
469 20250219 112700 166425670 18710 18710 18710 18710 151
470 20250219 112600 163600460 18710 18710 18710 18710 202
471 20250219 112500 159821040 18710 18710 18710 18710 0
472 20250219 112400 159821040 18710 18700 18720 18700 185
473 20250219 112300 156359740 18700 18700 18710 18700 107
474 20250219 112200 154358060 18700 18700 18700 18700 0
475 20250219 112100 154358060 18700 18700 18700 18700 2
476 20250219 112000 154320660 18700 18700 18700 18700 0
477 20250219 111900 154320660 18700 18700 18700 18700 0
478 20250219 111800 154320660 18700 18700 18700 18700 0
479 20250219 111700 154320660 18700 18700 18700 18700 0
480 20250219 111600 154320660 18700 18700 18700 18700 3
481 20250219 111500 154264560 18700 18700 18700 18700 12
482 20250219 111400 154040160 18700 18700 18700 18700 20
483 20250219 111300 153666160 18710 18710 18710 18710 2
484 20250219 111200 153628740 18710 18710 18710 18710 0
485 20250219 111100 153628740 18710 18710 18710 18710 100
486 20250219 111000 151757740 18710 18710 18710 18710 118
487 20250219 110900 149549960 18710 18710 18710 18710 0
488 20250219 110800 149549960 18710 18710 18710 18710 0
489 20250219 110700 149549960 18710 18710 18710 18710 0
490 20250219 110600 149549960 18710 18710 18710 18710 0
491 20250219 110500 149549960 18710 18710 18710 18710 0
492 20250219 110400 149549960 18710 18710 18710 18710 0
493 20250219 110300 149549960 18710 18710 18710 18710 0
494 20250219 110200 149549960 18710 18710 18710 18710 0
495 20250219 110100 149549960 18710 18710 18710 18710 0
496 20250219 110000 149549960 18710 18700 18710 18700 100
497 20250219 105900 147679540 18700 18700 18700 18700 0
498 20250219 105800 147679540 18700 18690 18700 18690 100
499 20250219 105700 145810230 18620 18620 18620 18620 0
500 20250219 105600 145810230 18620 18610 18620 18610 638
501 20250219 105500 133932990 18620 18620 18620 18620 0
502 20250219 105400 133932990 18620 18620 18620 18620 0
503 20250219 105300 133932990 18620 18620 18620 18620 1
504 20250219 105200 133914370 18610 18590 18610 18590 190
505 20250219 105100 130381140 18590 18570 18590 18570 101
506 20250219 105000 128505270 18550 18550 18550 18550 0
507 20250219 104900 128505270 18550 18550 18550 18550 0
508 20250219 104800 128505270 18550 18550 18550 18550 0
509 20250219 104700 128505270 18550 18550 18550 18550 0
510 20250219 104600 128505270 18550 18550 18550 18550 0
511 20250219 104500 128505270 18550 18550 18550 18550 339
512 20250219 104400 122216820 18500 18490 18500 18490 497
513 20250219 104300 113024580 18460 18460 18460 18460 372
514 20250219 104200 106157460 18390 18390 18390 18390 0
515 20250219 104100 106157460 18390 18390 18390 18390 0
516 20250219 104000 106157460 18390 18390 18390 18390 0
517 20250219 103900 106157460 18390 18390 18390 18390 0
518 20250219 103800 106157460 18390 18390 18390 18390 0
519 20250219 103700 106157460 18390 18390 18390 18390 0
520 20250219 103600 106157460 18390 18390 18390 18390 0
521 20250219 103500 106157460 18390 18400 18400 18390 28
522 20250219 103400 105642340 18410 18420 18420 18410 63
523 20250219 103300 104482130 18430 18450 18450 18430 3139
524 20250219 103200 46629700 18460 18460 18460 18460 0
525 20250219 103100 46629700 18460 18460 18460 18460 0
526 20250219 103000 46629700 18460 18460 18460 18460 0
527 20250219 102900 46629700 18460 18460 18460 18460 0
528 20250219 102800 46629700 18460 18460 18460 18460 1
529 20250219 102700 46611240 18490 18490 18490 18490 0
530 20250219 102600 46611240 18490 18490 18490 18490 0
531 20250219 102500 46611240 18490 18490 18490 18490 0
532 20250219 102400 46611240 18490 18490 18490 18490 0
533 20250219 102300 46611240 18490 18490 18490 18490 0
534 20250219 102200 46611240 18490 18490 18490 18490 0
535 20250219 102100 46611240 18490 18490 18490 18490 5
536 20250219 102000 46518790 18490 18490 18490 18490 2
537 20250219 101900 46481810 18500 18500 18500 18500 0
538 20250219 101800 46481810 18500 18500 18500 18500 0
539 20250219 101700 46481810 18500 18500 18500 18500 0
540 20250219 101600 46481810 18500 18500 18500 18500 0
541 20250219 101500 46481810 18500 18500 18500 18500 0
542 20250219 101400 46481810 18500 18500 18500 18500 0
543 20250219 101300 46481810 18500 18500 18500 18500 0
544 20250219 101200 46481810 18500 18500 18500 18500 9
545 20250219 101100 46315310 18500 18500 18500 18500 0
546 20250219 101000 46315310 18500 18500 18500 18500 0
547 20250219 100900 46315310 18500 18400 18500 18400 18
548 20250219 100800 45983010 18390 18390 18390 18390 15
549 20250219 100700 45707160 18390 18390 18390 18390 2
550 20250219 100600 45670380 18480 18480 18480 18480 0
551 20250219 100500 45670380 18480 18480 18480 18480 0
552 20250219 100400 45670380 18480 18480 18480 18480 13
553 20250219 100300 45430140 18480 18480 18480 18480 14
554 20250219 100200 45171420 18480 18480 18480 18480 35
555 20250219 100100 44524620 18480 18480 18480 18480 1
556 20250219 100000 44506140 18480 18480 18480 18480 0
557 20250219 095900 44506140 18480 18480 18480 18480 17
558 20250219 095800 44191980 18480 18480 18480 18480 0
559 20250219 095700 44191980 18480 18480 18480 18480 1
560 20250219 095600 44173500 18490 18520 18520 18490 179
561 20250219 095500 40859740 18530 18530 18530 18530 8
562 20250219 095400 40711500 18600 18600 18600 18600 0
563 20250219 095300 40711500 18600 18600 18600 18600 0
564 20250219 095200 40711500 18600 18600 18600 18600 0
565 20250219 095100 40711500 18600 18600 18600 18600 0
566 20250219 095000 40711500 18600 18600 18600 18600 0
567 20250219 094900 40711500 18600 18600 18600 18600 3
568 20250219 094800 40655700 18530 18530 18530 18530 0
569 20250219 094700 40655700 18530 18530 18530 18530 0
570 20250219 094600 40655700 18530 18530 18530 18530 0
571 20250219 094500 40655700 18530 18530 18530 18530 8
572 20250219 094400 40507460 18560 18560 18560 18560 0
573 20250219 094300 40507460 18560 18560 18560 18560 0
574 20250219 094200 40507460 18560 18560 18560 18560 0
575 20250219 094100 40507460 18560 18560 18560 18540 211
576 20250219 094000 36591320 18570 18570 18570 18570 14
577 20250219 093900 36331340 18570 18570 18570 18570 0
578 20250219 093800 36331340 18570 18570 18570 18570 0
579 20250219 093700 36331340 18570 18580 18580 18570 222
580 20250219 093600 32206700 18600 18600 18600 18600 0
581 20250219 093500 32206700 18600 18600 18600 18600 3
582 20250219 093400 32150900 18690 18590 18690 18580 438
583 20250219 093300 24009220 18580 18580 18580 18580 0
584 20250219 093200 24009220 18580 18580 18580 18580 0
585 20250219 093100 24009220 18580 18580 18580 18580 0
586 20250219 093000 24009220 18580 18580 18580 18580 0
587 20250219 092900 24009220 18580 18580 18580 18580 1
588 20250219 092800 23990640 18700 18700 18700 18700 5
589 20250219 092700 23897140 18700 18700 18700 18700 0
590 20250219 092600 23897140 18700 18700 18700 18700 1
591 20250219 092500 23878440 18580 18580 18580 18580 0
592 20250219 092400 23878440 18580 18580 18580 18580 0
593 20250219 092300 23878440 18580 18580 18580 18580 0
594 20250219 092200 23878440 18580 18580 18580 18580 60
595 20250219 092100 22763640 18580 18580 18580 18580 6
596 20250219 092000 22652160 18580 18580 18580 18580 0
597 20250219 091900 22652160 18580 18580 18580 18580 0
598 20250219 091800 22652160 18580 18590 18590 18580 21
599 20250219 091700 22261970 18600 18610 18610 18600 239
600 20250219 091600 17816450 18710 18710 18710 18710 0
601 20250219 091500 17816450 18710 18710 18710 18710 0
602 20250219 091400 17816450 18710 18710 18710 18710 0
603 20250219 091300 17816450 18710 18710 18710 18710 0
604 20250219 091200 17816450 18710 18710 18710 18710 0
605 20250219 091100 17816450 18710 18710 18710 18710 0
606 20250219 091000 17816450 18710 18710 18710 18710 0
607 20250219 090900 17816450 18710 18710 18710 18710 0
608 20250219 090800 17816450 18710 18710 18710 18710 0
609 20250219 090700 17816450 18710 18710 18710 18710 3
610 20250219 090600 17760320 18700 18690 18700 18580 47
611 20250219 090500 16885040 18600 18610 18610 18600 350
612 20250219 090400 10375000 18610 18610 18610 18610 0
613 20250219 090300 10375000 18610 18610 18610 18610 488
614 20250219 090200 1293320 18690 18690 18690 18690 12
615 20250219 090100 1069040 18690 18690 18690 18690 3
616 20250219 090000 1012970 18690 18760 18760 18690 54

1
029460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,18762,13554044,346534140,250343192680,0.14
20250214,18762,13554044,344845560,249123328720,0.14
20250213,18762,13554044,342031260,247090222120,0.14
20250212,18762,13554044,320830200,231774152400,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 18762 13554044 346534140 250343192680 0.14
3 20250214 18762 13554044 344845560 249123328720 0.14
4 20250213 18762 13554044 342031260 247090222120 0.14
5 20250212 18762 13554044 320830200 231774152400 0.14