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

582
003230/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184000,43008858000,886000,886000,886000,886000,822
20250219,183900,43008858000,886000,886000,886000,886000,0
20250219,183800,43008858000,886000,886000,886000,886000,0
20250219,183700,43008858000,886000,886000,886000,886000,0
20250219,183600,43008858000,886000,886000,886000,886000,0
20250219,183500,43008858000,886000,886000,886000,886000,0
20250219,183400,43008858000,886000,886000,886000,886000,0
20250219,183300,43008858000,886000,886000,886000,886000,0
20250219,183200,43008858000,886000,886000,886000,886000,0
20250219,183100,43008858000,886000,886000,886000,886000,0
20250219,183000,43008858000,886000,886000,886000,886000,0
20250219,182900,43008858000,886000,886000,886000,886000,0
20250219,182800,43008858000,886000,886000,886000,886000,0
20250219,182700,43008858000,886000,886000,886000,886000,0
20250219,182600,43008858000,886000,886000,886000,886000,0
20250219,182500,43008858000,886000,886000,886000,886000,0
20250219,182400,43008858000,886000,886000,886000,886000,0
20250219,182300,43008858000,886000,886000,886000,886000,0
20250219,182200,43008858000,886000,886000,886000,886000,0
20250219,182100,43008858000,886000,886000,886000,886000,0
20250219,182000,43008858000,886000,886000,886000,886000,0
20250219,181900,43008858000,886000,886000,886000,886000,0
20250219,181800,43008858000,886000,886000,886000,886000,0
20250219,181700,43008858000,886000,886000,886000,886000,0
20250219,181600,43008858000,886000,886000,886000,886000,0
20250219,181500,43008858000,886000,886000,886000,886000,0
20250219,181400,43008858000,886000,886000,886000,886000,0
20250219,181300,43008858000,886000,886000,886000,886000,0
20250219,181200,43008858000,886000,886000,886000,886000,0
20250219,181100,43008858000,886000,886000,886000,886000,0
20250219,181000,43008858000,886000,886000,886000,886000,822
20250219,180900,43008858000,886000,886000,886000,886000,0
20250219,180800,43008858000,886000,886000,886000,886000,0
20250219,180700,43008858000,886000,886000,886000,886000,0
20250219,180600,43008858000,886000,886000,886000,886000,0
20250219,180500,43008858000,886000,886000,886000,886000,0
20250219,180400,43008858000,886000,886000,886000,886000,0
20250219,180300,43008858000,886000,886000,886000,886000,0
20250219,180200,43008858000,886000,886000,886000,886000,0
20250219,180100,43008858000,886000,886000,886000,886000,0
20250219,180000,43008858000,886000,886000,886000,886000,0
20250219,175900,43008858000,886000,886000,886000,886000,0
20250219,175800,43008858000,886000,886000,886000,886000,0
20250219,175700,43008858000,886000,886000,886000,886000,0
20250219,175600,43008858000,886000,886000,886000,886000,0
20250219,175500,43008858000,886000,886000,886000,886000,0
20250219,175400,43008858000,886000,886000,886000,886000,0
20250219,175300,43008858000,886000,886000,886000,886000,0
20250219,175200,43008858000,886000,886000,886000,886000,0
20250219,175100,43008858000,886000,886000,886000,886000,0
20250219,175000,43008858000,886000,886000,886000,886000,0
20250219,174900,43008858000,886000,886000,886000,886000,0
20250219,174800,43008858000,886000,886000,886000,886000,0
20250219,174700,43008858000,886000,886000,886000,886000,0
20250219,174600,43008858000,886000,886000,886000,886000,0
20250219,174500,43008858000,886000,886000,886000,886000,0
20250219,174400,43008858000,886000,886000,886000,886000,0
20250219,174300,43008858000,886000,886000,886000,886000,0
20250219,174200,43008858000,886000,886000,886000,886000,0
20250219,174100,43008858000,886000,886000,886000,886000,0
20250219,174000,43008858000,886000,886000,886000,886000,822
20250219,173900,43008858000,886000,886000,886000,886000,0
20250219,173800,43008858000,886000,886000,886000,886000,0
20250219,173700,43008858000,886000,886000,886000,886000,0
20250219,173600,43008858000,886000,886000,886000,886000,0
20250219,173500,43008858000,886000,886000,886000,886000,0
20250219,173400,43008858000,886000,886000,886000,886000,0
20250219,173300,43008858000,886000,886000,886000,886000,0
20250219,173200,43008858000,886000,886000,886000,886000,0
20250219,173100,43008858000,886000,886000,886000,886000,0
20250219,173000,43008858000,886000,886000,886000,886000,0
20250219,172900,43008858000,886000,886000,886000,886000,0
20250219,172800,43008858000,886000,886000,886000,886000,0
20250219,172700,43008858000,886000,886000,886000,886000,0
20250219,172600,43008858000,886000,886000,886000,886000,0
20250219,172500,43008858000,886000,886000,886000,886000,0
20250219,172400,43008858000,886000,886000,886000,886000,0
20250219,172300,43008858000,886000,886000,886000,886000,0
20250219,172200,43008858000,886000,886000,886000,886000,0
20250219,172100,43008858000,886000,886000,886000,886000,0
20250219,172000,43008858000,886000,886000,886000,886000,0
20250219,171900,43008858000,886000,886000,886000,886000,0
20250219,171800,43008858000,886000,886000,886000,886000,0
20250219,171700,43008858000,886000,886000,886000,886000,0
20250219,171600,43008858000,886000,886000,886000,886000,0
20250219,171500,43008858000,886000,886000,886000,886000,0
20250219,171400,43008858000,886000,886000,886000,886000,0
20250219,171300,43008858000,886000,886000,886000,886000,0
20250219,171200,43008858000,886000,886000,886000,886000,0
20250219,171100,43008858000,886000,886000,886000,886000,0
20250219,171000,43008858000,886000,886000,886000,886000,822
20250219,170900,43008858000,886000,886000,886000,886000,0
20250219,170800,43008858000,886000,886000,886000,886000,0
20250219,170700,43008858000,886000,886000,886000,886000,0
20250219,170600,43008858000,886000,886000,886000,886000,0
20250219,170500,43008858000,886000,886000,886000,886000,0
20250219,170400,43008858000,886000,886000,886000,886000,0
20250219,170300,43008858000,886000,886000,886000,886000,0
20250219,170200,43008858000,886000,886000,886000,886000,0
20250219,170100,43008858000,886000,886000,886000,886000,0
20250219,170000,43008858000,886000,886000,886000,886000,0
20250219,165900,43008858000,886000,886000,886000,886000,0
20250219,165800,43008858000,886000,886000,886000,886000,0
20250219,165700,43008858000,886000,886000,886000,886000,0
20250219,165600,43008858000,886000,886000,886000,886000,0
20250219,165500,43008858000,886000,886000,886000,886000,0
20250219,165400,43008858000,886000,886000,886000,886000,0
20250219,165300,43008858000,886000,886000,886000,886000,0
20250219,165200,43008858000,886000,886000,886000,886000,0
20250219,165100,43008858000,886000,886000,886000,886000,0
20250219,165000,43008858000,886000,886000,886000,886000,0
20250219,164900,43008858000,886000,886000,886000,886000,0
20250219,164800,43008858000,886000,886000,886000,886000,0
20250219,164700,43008858000,886000,886000,886000,886000,0
20250219,164600,43008858000,886000,886000,886000,886000,0
20250219,164500,43008858000,886000,886000,886000,886000,0
20250219,164400,43008858000,886000,886000,886000,886000,0
20250219,164300,43008858000,886000,886000,886000,886000,0
20250219,164200,43008858000,886000,886000,886000,886000,0
20250219,164100,43008858000,886000,886000,886000,886000,0
20250219,164000,43008858000,886000,886000,886000,886000,822
20250219,163900,43008858000,886000,886000,886000,886000,0
20250219,163800,43008858000,886000,886000,886000,886000,0
20250219,163700,43008858000,886000,886000,886000,886000,0
20250219,163600,43008858000,886000,886000,886000,886000,0
20250219,163500,43008858000,886000,886000,886000,886000,0
20250219,163400,43008858000,886000,886000,886000,886000,0
20250219,163300,43008858000,886000,886000,886000,886000,0
20250219,163200,43008858000,886000,886000,886000,886000,0
20250219,163100,43008858000,886000,886000,886000,886000,0
20250219,163000,43008858000,886000,886000,886000,886000,0
20250219,162900,43008858000,886000,886000,886000,886000,0
20250219,162800,43008858000,886000,886000,886000,886000,0
20250219,162700,43008858000,886000,886000,886000,886000,0
20250219,162600,43008858000,886000,886000,886000,886000,0
20250219,162500,43008858000,886000,886000,886000,886000,0
20250219,162400,43008858000,886000,886000,886000,886000,0
20250219,162300,43008858000,886000,886000,886000,886000,0
20250219,162200,43008858000,886000,886000,886000,886000,0
20250219,162100,43008858000,886000,886000,886000,886000,0
20250219,162000,43008858000,886000,886000,886000,886000,0
20250219,161900,43008858000,886000,886000,886000,886000,0
20250219,161800,43008858000,886000,886000,886000,886000,0
20250219,161700,43008858000,886000,886000,886000,886000,0
20250219,161600,43008858000,886000,886000,886000,886000,0
20250219,161500,43008858000,886000,886000,886000,886000,0
20250219,161400,43008858000,886000,886000,886000,886000,0
20250219,161300,43008858000,886000,886000,886000,886000,0
20250219,161200,43008858000,886000,886000,886000,886000,0
20250219,161100,43008858000,886000,886000,886000,886000,0
20250219,161000,43008858000,886000,886000,886000,886000,822
20250219,160900,43008858000,886000,886000,886000,886000,0
20250219,160800,43008858000,886000,886000,886000,886000,0
20250219,160700,43008858000,886000,886000,886000,886000,0
20250219,160600,43008858000,886000,886000,886000,886000,0
20250219,160500,43008858000,886000,886000,886000,886000,0
20250219,160400,43008858000,886000,886000,886000,886000,0
20250219,160300,43008858000,886000,886000,886000,886000,0
20250219,160200,43008858000,886000,886000,886000,886000,0
20250219,160100,43008858000,886000,886000,886000,886000,0
20250219,160000,43008858000,886000,886000,886000,886000,0
20250219,155900,43008858000,886000,886000,886000,886000,0
20250219,155800,43008858000,886000,886000,886000,886000,0
20250219,155700,43008858000,886000,886000,886000,886000,0
20250219,155600,43008858000,886000,886000,886000,886000,0
20250219,155500,43008858000,886000,886000,886000,886000,0
20250219,155400,43008858000,886000,886000,886000,886000,0
20250219,155300,43008858000,886000,886000,886000,886000,0
20250219,155200,43008858000,886000,886000,886000,886000,0
20250219,155100,43008858000,886000,886000,886000,886000,0
20250219,155000,43008858000,886000,886000,886000,886000,0
20250219,154900,43008858000,886000,886000,886000,886000,0
20250219,154800,43008858000,886000,886000,886000,886000,0
20250219,154700,43008858000,886000,886000,886000,886000,0
20250219,154600,43008858000,886000,886000,886000,886000,0
20250219,154500,43008858000,886000,886000,886000,886000,0
20250219,154400,43008858000,886000,886000,886000,886000,0
20250219,154300,43008858000,886000,886000,886000,886000,0
20250219,154200,43008858000,886000,886000,886000,886000,0
20250219,154100,43008858000,886000,886000,886000,886000,0
20250219,154000,43008858000,886000,886000,886000,886000,822
20250219,153900,43008858000,886000,886000,886000,886000,0
20250219,153800,43008858000,886000,886000,886000,886000,0
20250219,153700,43008858000,886000,886000,886000,886000,0
20250219,153600,43008858000,886000,886000,886000,886000,0
20250219,153500,43008858000,886000,886000,886000,886000,0
20250219,153400,43008858000,886000,886000,886000,886000,0
20250219,153300,43008858000,886000,886000,886000,886000,0
20250219,153200,43008858000,886000,886000,886000,886000,0
20250219,153100,43008858000,886000,886000,886000,886000,0
20250219,153000,43008858000,886000,886000,886000,886000,822
20250219,152900,42280566000,885000,885000,885000,885000,0
20250219,152800,42280566000,885000,885000,885000,885000,0
20250219,152700,42280566000,885000,885000,885000,885000,0
20250219,152600,42280566000,885000,885000,885000,885000,0
20250219,152500,42280566000,885000,885000,885000,885000,0
20250219,152400,42280566000,885000,885000,885000,885000,0
20250219,152300,42280566000,885000,885000,885000,885000,0
20250219,152200,42280566000,885000,885000,885000,885000,0
20250219,152100,42280566000,885000,885000,885000,885000,0
20250219,152000,42280566000,885000,885000,885000,885000,0
20250219,151900,42280566000,885000,885000,886000,884000,188
20250219,151800,42114296000,885000,885000,885000,884000,49
20250219,151700,42070947000,885000,884000,885000,884000,129
20250219,151600,41956807000,884000,884000,885000,884000,55
20250219,151500,41908172000,884000,885000,885000,884000,43
20250219,151400,41870149000,884000,885000,885000,884000,35
20250219,151300,41839196000,884000,885000,885000,884000,41
20250219,151200,41802932000,885000,885000,885000,884000,29
20250219,151100,41777283000,884000,885000,885000,884000,48
20250219,151000,41734840000,885000,885000,885000,884000,56
20250219,150900,41685324000,884000,885000,885000,884000,46
20250219,150800,41644649000,884000,884000,885000,884000,79
20250219,150700,41574782000,884000,884000,885000,883000,32
20250219,150600,41546499000,883000,883000,885000,883000,24
20250219,150500,41525290000,883000,884000,884000,883000,54
20250219,150400,41477590000,884000,883000,884000,883000,163
20250219,150300,41333522000,883000,883000,884000,882000,147
20250219,150200,41203722000,883000,884000,884000,883000,62
20250219,150100,41148922000,884000,884000,885000,883000,32
20250219,150000,41120615000,884000,883000,885000,883000,136
20250219,145900,41000347000,883000,884000,884000,883000,48
20250219,145800,40957946000,883000,884000,884000,882000,94
20250219,145700,40874949000,883000,884000,884000,882000,50
20250219,145600,40830797000,884000,883000,884000,882000,88
20250219,145500,40753076000,883000,882000,883000,882000,42
20250219,145400,40716009000,882000,883000,883000,882000,37
20250219,145300,40683349000,882000,882000,883000,882000,41
20250219,145200,40647175000,882000,882000,883000,881000,62
20250219,145100,40592486000,882000,882000,882000,881000,69
20250219,145000,40531643000,881000,881000,882000,881000,39
20250219,144900,40497272000,881000,882000,882000,881000,57
20250219,144800,40447035000,881000,881000,882000,881000,44
20250219,144700,40408244000,882000,883000,883000,881000,74
20250219,144600,40342976000,883000,882000,883000,881000,76
20250219,144500,40275961000,882000,882000,883000,881000,109
20250219,144400,40179819000,883000,884000,884000,882000,274
20250219,144300,39937974000,884000,883000,884000,883000,14
20250219,144200,39925608000,884000,884000,884000,883000,39
20250219,144100,39891146000,883000,884000,884000,883000,107
20250219,144000,39796600000,884000,884000,884000,883000,48
20250219,143900,39754172000,883000,883000,884000,883000,32
20250219,143800,39725893000,884000,884000,884000,883000,56
20250219,143700,39676401000,884000,883000,884000,883000,18
20250219,143600,39660497000,883000,883000,884000,883000,72
20250219,143500,39596859000,883000,883000,884000,883000,20
20250219,143400,39579186000,884000,884000,885000,883000,50
20250219,143300,39534992000,883000,885000,885000,883000,80
20250219,143200,39464278000,884000,885000,885000,884000,20
20250219,143100,39446585000,884000,883000,884000,883000,37
20250219,143000,39413883000,884000,883000,885000,883000,28
20250219,142900,39389136000,883000,883000,884000,883000,36
20250219,142800,39357329000,883000,884000,884000,883000,15
20250219,142700,39344078000,883000,883000,884000,882000,17
20250219,142600,39329057000,884000,883000,884000,882000,87
20250219,142500,39252224000,882000,883000,883000,882000,29
20250219,142400,39226630000,882000,883000,884000,882000,111
20250219,142300,39128623000,882000,882000,883000,882000,56
20250219,142200,39079225000,881000,882000,882000,881000,235
20250219,142100,38871966000,881000,882000,882000,881000,15
20250219,142000,38858747000,882000,882000,883000,881000,132
20250219,141900,38742334000,882000,883000,883000,881000,246
20250219,141800,38525334000,882000,884000,885000,882000,392
20250219,141700,38179092000,884000,884000,885000,884000,15
20250219,141600,38165825000,884000,884000,885000,884000,21
20250219,141500,38147253000,884000,885000,885000,884000,17
20250219,141400,38132215000,884000,884000,885000,884000,27
20250219,141300,38108343000,885000,885000,885000,884000,19
20250219,141200,38091531000,885000,884000,885000,884000,21
20250219,141100,38072954000,885000,886000,886000,884000,138
20250219,141000,37950842000,886000,886000,886000,885000,125
20250219,140900,37840211000,886000,886000,886000,885000,81
20250219,140800,37768495000,885000,887000,887000,885000,77
20250219,140700,37700308000,886000,886000,887000,885000,24
20250219,140600,37679048000,885000,885000,886000,885000,43
20250219,140500,37640961000,886000,886000,886000,885000,38
20250219,140400,37607312000,886000,886000,886000,885000,56
20250219,140300,37557703000,885000,886000,886000,885000,51
20250219,140200,37512520000,886000,885000,886000,885000,35
20250219,140100,37481527000,886000,885000,886000,885000,28
20250219,140000,37456726000,886000,885000,886000,885000,148
20250219,135900,37325609000,886000,885000,886000,885000,28
20250219,135800,37300807000,885000,886000,886000,885000,58
20250219,135700,37249451000,885000,886000,886000,885000,24
20250219,135600,37228199000,885000,885000,886000,885000,17
20250219,135500,37213142000,885000,885000,886000,885000,51
20250219,135400,37167971000,885000,885000,886000,885000,52
20250219,135300,37121936000,885000,885000,886000,885000,56
20250219,135200,37072342000,886000,886000,886000,885000,34
20250219,135100,37042223000,886000,886000,886000,885000,28
20250219,135000,37017426000,885000,885000,886000,885000,45
20250219,134900,36977588000,886000,885000,886000,884000,46
20250219,134800,36936873000,885000,885000,886000,884000,51
20250219,134700,36891744000,885000,884000,885000,884000,68
20250219,134600,36831591000,885000,883000,885000,883000,81
20250219,134500,36759968000,884000,884000,884000,883000,66
20250219,134400,36701633000,883000,884000,884000,883000,40
20250219,134300,36666279000,884000,884000,884000,883000,59
20250219,134200,36614127000,884000,883000,884000,883000,74
20250219,134100,36548719000,883000,884000,884000,883000,32
20250219,134000,36520435000,884000,883000,884000,883000,49
20250219,133900,36477140000,883000,884000,884000,883000,61
20250219,133800,36423229000,883000,883000,884000,883000,89
20250219,133700,36344587000,884000,883000,884000,883000,39
20250219,133600,36310117000,883000,883000,884000,883000,22
20250219,133500,36290688000,883000,884000,884000,883000,24
20250219,133400,36269481000,883000,883000,884000,883000,52
20250219,133300,36223529000,884000,884000,885000,884000,126
20250219,133200,36112136000,884000,884000,885000,884000,57
20250219,133100,36061715000,885000,885000,885000,884000,194
20250219,133000,35890176000,884000,885000,885000,884000,56
20250219,132900,35840644000,885000,885000,885000,884000,59
20250219,132800,35788453000,885000,885000,885000,884000,122
20250219,132700,35680554000,884000,884000,885000,884000,72
20250219,132600,35616840000,884000,885000,885000,884000,35
20250219,132500,35585884000,885000,886000,886000,884000,111
20250219,132400,35487647000,886000,885000,887000,885000,36
20250219,132300,35455758000,885000,885000,886000,885000,66
20250219,132200,35397327000,885000,885000,886000,885000,49
20250219,132100,35353915000,886000,886000,886000,885000,50
20250219,132000,35309639000,886000,886000,886000,885000,75
20250219,131900,35243235000,886000,887000,889000,885000,386
20250219,131800,34900931000,887000,887000,888000,887000,124
20250219,131700,34790901000,887000,885000,888000,885000,313
20250219,131600,34513288000,886000,885000,886000,885000,54
20250219,131500,34465455000,886000,887000,887000,886000,50
20250219,131400,34421148000,886000,885000,887000,885000,65
20250219,131300,34363553000,886000,886000,886000,885000,70
20250219,131200,34301534000,886000,885000,886000,884000,72
20250219,131100,34237817000,884000,885000,886000,884000,89
20250219,131000,34159054000,886000,886000,886000,885000,20
20250219,130900,34141348000,885000,884000,885000,884000,65
20250219,130800,34083827000,885000,885000,886000,884000,45
20250219,130700,34044004000,886000,885000,886000,884000,140
20250219,130600,33920106000,884000,884000,885000,884000,37
20250219,130500,33887382000,884000,884000,885000,884000,22
20250219,130400,33867926000,884000,885000,886000,884000,19
20250219,130300,33851103000,886000,883000,886000,883000,123
20250219,130200,33742336000,883000,884000,884000,883000,96
20250219,130100,33657511000,884000,885000,885000,884000,127
20250219,130000,33545192000,885000,886000,886000,885000,193
20250219,125900,33374313000,886000,885000,886000,885000,20
20250219,125800,33356605000,886000,886000,886000,885000,46
20250219,125700,33315861000,886000,885000,886000,885000,38
20250219,125600,33282199000,885000,886000,886000,885000,54
20250219,125500,33234383000,886000,886000,886000,885000,36
20250219,125400,33202489000,885000,886000,886000,885000,33
20250219,125300,33173278000,885000,886000,886000,885000,34
20250219,125200,33143167000,886000,886000,886000,885000,24
20250219,125100,33121909000,885000,885000,886000,885000,55
20250219,125000,33073200000,885000,886000,886000,885000,43
20250219,124900,33035119000,885000,886000,886000,885000,82
20250219,124800,32962477000,886000,885000,886000,885000,24
20250219,124700,32941228000,885000,888000,888000,885000,158
20250219,124600,32801216000,888000,887000,888000,887000,28
20250219,124500,32776354000,888000,888000,889000,887000,211
20250219,124400,32588997000,888000,889000,889000,888000,59
20250219,124300,32536581000,888000,890000,890000,888000,129
20250219,124200,32421896000,889000,889000,890000,889000,87
20250219,124100,32344543000,889000,890000,891000,889000,104
20250219,124000,32251981000,891000,891000,891000,890000,137
20250219,123900,32130029000,890000,891000,891000,890000,47
20250219,123800,32088154000,890000,891000,891000,890000,36
20250219,123700,32056091000,891000,891000,891000,890000,80
20250219,123600,31984856000,890000,891000,891000,890000,59
20250219,123500,31932298000,890000,891000,891000,890000,80
20250219,123400,31861063000,890000,890000,891000,890000,36
20250219,123300,31829021000,890000,889000,891000,889000,181
20250219,123200,31667936000,889000,889000,890000,889000,67
20250219,123100,31608343000,889000,890000,890000,888000,77
20250219,123000,31539878000,889000,890000,891000,888000,150
20250219,122900,31406463000,890000,891000,892000,890000,244
20250219,122800,31189095000,891000,891000,892000,891000,94
20250219,122700,31105330000,891000,892000,892000,891000,46
20250219,122600,31064341000,891000,891000,892000,891000,43
20250219,122500,31026019000,891000,892000,892000,891000,151
20250219,122400,30891455000,892000,893000,893000,891000,107
20250219,122300,30795998000,893000,894000,894000,893000,105
20250219,122200,30702160000,894000,894000,894000,893000,68
20250219,122100,30641429000,894000,893000,894000,893000,35
20250219,122000,30610165000,893000,892000,894000,892000,101
20250219,121900,30519970000,892000,893000,893000,891000,54
20250219,121800,30471787000,892000,893000,893000,891000,163
20250219,121700,30326376000,892000,894000,894000,892000,96
20250219,121600,30240612000,894000,894000,895000,894000,43
20250219,121500,30202165000,895000,895000,896000,895000,127
20250219,121400,30088498000,896000,895000,896000,895000,59
20250219,121300,30035676000,895000,895000,896000,895000,24
20250219,121200,30014185000,895000,895000,896000,895000,39
20250219,121100,29979271000,895000,896000,896000,895000,23
20250219,121000,29958677000,896000,896000,896000,895000,40
20250219,120900,29922866000,896000,895000,896000,895000,28
20250219,120800,29897790000,895000,895000,896000,895000,36
20250219,120700,29865565000,895000,895000,896000,895000,47
20250219,120600,29823499000,894000,894000,895000,894000,38
20250219,120500,29789518000,894000,896000,896000,894000,73
20250219,120400,29724193000,896000,893000,897000,893000,133
20250219,120300,29605103000,894000,893000,894000,893000,68
20250219,120200,29544367000,893000,895000,895000,893000,111
20250219,120100,29445116000,895000,894000,895000,893000,61
20250219,120000,29390567000,894000,895000,895000,894000,48
20250219,115900,29347643000,894000,894000,895000,893000,56
20250219,115800,29297576000,894000,893000,895000,893000,57
20250219,115700,29246622000,894000,893000,894000,893000,34
20250219,115600,29216237000,893000,894000,895000,892000,171
20250219,115500,29063492000,894000,895000,896000,894000,110
20250219,115400,28965042000,895000,896000,896000,895000,94
20250219,115300,28880861000,896000,897000,898000,896000,95
20250219,115200,28795671000,897000,897000,898000,896000,186
20250219,115100,28628823000,897000,898000,899000,897000,129
20250219,115000,28513036000,898000,897000,898000,897000,54
20250219,114900,28464552000,897000,896000,898000,896000,174
20250219,114800,28308451000,897000,896000,897000,896000,30
20250219,114700,28281546000,896000,897000,897000,896000,103
20250219,114600,28189211000,896000,898000,898000,896000,247
20250219,114500,27967577000,898000,900000,900000,898000,115
20250219,114400,27864187000,900000,898000,900000,898000,419
20250219,114300,27487495000,899000,898000,899000,898000,63
20250219,114200,27430884000,898000,896000,899000,895000,848
20250219,114100,26670078000,895000,896000,896000,895000,117
20250219,114000,26565260000,896000,895000,896000,894000,228
20250219,113900,26361166000,895000,894000,895000,894000,280
20250219,113800,26110615000,894000,894000,895000,894000,92
20250219,113700,26028346000,894000,895000,895000,894000,163
20250219,113600,25882604000,895000,894000,895000,893000,818
20250219,113500,25151047000,894000,892000,894000,892000,790
20250219,113400,24445727000,891000,892000,893000,891000,164
20250219,113300,24299428000,892000,892000,893000,891000,367
20250219,113200,23971880000,891000,892000,892000,891000,73
20250219,113100,23906807000,891000,891000,893000,890000,617
20250219,113000,23356761000,891000,889000,891000,889000,468
20250219,112900,22940112000,889000,890000,890000,889000,73
20250219,112800,22875170000,889000,887000,890000,887000,1025
20250219,112700,21963838000,887000,887000,888000,887000,75
20250219,112600,21897289000,887000,887000,888000,887000,51
20250219,112500,21852040000,888000,887000,888000,887000,36
20250219,112400,21820102000,887000,887000,888000,887000,38
20250219,112300,21786381000,888000,888000,888000,887000,150
20250219,112200,21653233000,888000,888000,889000,887000,180
20250219,112100,21493389000,889000,888000,889000,888000,71
20250219,112000,21430305000,888000,888000,889000,887000,338
20250219,111900,21130150000,887000,887000,888000,887000,68
20250219,111800,21069815000,887000,886000,888000,886000,247
20250219,111700,20850720000,886000,885000,887000,885000,61
20250219,111600,20796676000,886000,885000,886000,884000,294
20250219,111500,20536392000,884000,885000,885000,884000,36
20250219,111400,20504553000,884000,885000,885000,884000,61
20250219,111300,20450622000,884000,885000,885000,884000,53
20250219,111200,20403758000,885000,885000,886000,884000,205
20250219,111100,20222334000,885000,884000,886000,883000,521
20250219,111000,19761462000,883000,883000,884000,882000,125
20250219,110900,19651091000,883000,882000,884000,880000,243
20250219,110800,19436778000,881000,881000,882000,881000,18
20250219,110700,19420912000,881000,881000,882000,881000,46
20250219,110600,19380366000,881000,879000,882000,878000,190
20250219,110500,19213278000,878000,879000,880000,878000,96
20250219,110400,19128881000,879000,879000,880000,879000,49
20250219,110300,19085807000,879000,880000,880000,879000,71
20250219,110200,19023366000,880000,876000,880000,876000,143
20250219,110100,18897769000,877000,875000,877000,875000,33
20250219,110000,18868869000,876000,875000,876000,875000,44
20250219,105900,18830358000,875000,875000,876000,875000,85
20250219,105800,18755943000,875000,876000,876000,875000,46
20250219,105700,18715673000,876000,875000,877000,874000,36
20250219,105600,18684171000,875000,876000,877000,875000,82
20250219,105500,18612382000,876000,875000,876000,874000,67
20250219,105400,18553785000,875000,875000,875000,874000,51
20250219,105300,18509176000,875000,876000,877000,875000,33
20250219,105200,18480287000,876000,876000,877000,874000,89
20250219,105100,18402392000,876000,877000,877000,876000,35
20250219,105000,18371722000,876000,877000,878000,876000,40
20250219,104900,18336651000,876000,876000,877000,876000,47
20250219,104800,18295454000,876000,875000,877000,875000,58
20250219,104700,18244646000,875000,876000,877000,875000,36
20250219,104600,18213115000,876000,875000,877000,874000,68
20250219,104500,18153603000,875000,874000,875000,874000,41
20250219,104400,18117757000,875000,874000,876000,874000,35
20250219,104300,18087122000,875000,875000,876000,874000,36
20250219,104200,18055619000,874000,875000,876000,874000,111
20250219,104100,17958543000,876000,878000,878000,875000,32
20250219,104000,17930521000,878000,875000,878000,874000,346
20250219,103900,17627958000,876000,876000,876000,875000,39
20250219,103800,17593825000,876000,877000,877000,876000,31
20250219,103700,17566664000,876000,877000,880000,875000,346
20250219,103600,17262747000,875000,874000,877000,874000,91
20250219,103500,17183047000,874000,875000,876000,874000,55
20250219,103400,17134952000,874000,872000,875000,872000,239
20250219,103300,16926224000,873000,873000,873000,872000,60
20250219,103200,16873875000,872000,873000,873000,872000,61
20250219,103100,16820675000,872000,873000,873000,872000,43
20250219,103000,16783170000,873000,873000,874000,872000,60
20250219,102900,16730813000,872000,872000,873000,872000,56
20250219,102800,16681949000,872000,872000,873000,872000,101
20250219,102700,16593871000,872000,872000,873000,872000,48
20250219,102600,16551996000,872000,872000,873000,872000,44
20250219,102500,16513623000,872000,872000,873000,872000,83
20250219,102400,16441241000,872000,872000,873000,872000,136
20250219,102300,16322602000,872000,873000,874000,872000,140
20250219,102200,16200403000,874000,874000,876000,874000,753
20250219,102100,15542260000,875000,875000,876000,874000,58
20250219,102000,15491512000,875000,876000,876000,874000,165
20250219,101900,15347165000,875000,875000,876000,875000,56
20250219,101800,15298154000,875000,874000,876000,874000,50
20250219,101700,15254391000,875000,875000,876000,874000,439
20250219,101600,14870269000,875000,878000,878000,875000,1034
20250219,101500,13963590000,878000,878000,878000,877000,171
20250219,101400,13813470000,878000,879000,879000,878000,23
20250219,101300,13793273000,879000,878000,879000,878000,79
20250219,101200,13723909000,879000,879000,880000,878000,26
20250219,101100,13701055000,879000,879000,880000,878000,95
20250219,101000,13617548000,880000,879000,880000,879000,20
20250219,100900,13599959000,880000,880000,880000,879000,35
20250219,100800,13569164000,879000,880000,880000,879000,57
20250219,100700,13519043000,879000,878000,879000,878000,29
20250219,100600,13493559000,878000,879000,879000,878000,23
20250219,100500,13473358000,879000,880000,880000,879000,47
20250219,100400,13432030000,879000,878000,880000,878000,48
20250219,100300,13389856000,879000,878000,880000,878000,50
20250219,100200,13345912000,878000,878000,878000,878000,8
20250219,100100,13338888000,878000,878000,879000,878000,43
20250219,100000,13301110000,878000,878000,880000,877000,277
20250219,095900,13057931000,878000,880000,880000,878000,41
20250219,095800,13021899000,880000,880000,880000,878000,54
20250219,095700,12974428000,879000,880000,880000,879000,248
20250219,095600,12756385000,880000,879000,881000,879000,41
20250219,095500,12720288000,880000,879000,880000,879000,23
20250219,095400,12700057000,879000,879000,880000,879000,63
20250219,095300,12644655000,879000,879000,881000,879000,167
20250219,095200,12497843000,880000,879000,881000,879000,79
20250219,095100,12428322000,880000,881000,881000,880000,37
20250219,095000,12395761000,881000,881000,881000,879000,69
20250219,094900,12335033000,882000,882000,882000,879000,208
20250219,094800,12151865000,882000,881000,882000,881000,25
20250219,094700,12129836000,881000,881000,882000,880000,63
20250219,094600,12074337000,882000,881000,882000,881000,25
20250219,094500,12052308000,881000,882000,883000,881000,129
20250219,094400,11938586000,882000,883000,883000,881000,52
20250219,094300,11892717000,881000,882000,883000,881000,103
20250219,094200,11801867000,881000,881000,882000,881000,26
20250219,094100,11778957000,881000,880000,882000,880000,49
20250219,094000,11735800000,881000,881000,881000,880000,16
20250219,093900,11721711000,881000,879000,881000,878000,27
20250219,093800,11697963000,879000,881000,881000,879000,56
20250219,093700,11648708000,880000,880000,881000,879000,39
20250219,093600,11614391000,880000,880000,882000,880000,110
20250219,093500,11517522000,880000,880000,881000,879000,44
20250219,093400,11478777000,879000,879000,881000,879000,58
20250219,093300,11427745000,880000,879000,880000,879000,121
20250219,093200,11321358000,879000,879000,882000,879000,57
20250219,093100,11271196000,879000,877000,882000,877000,60
20250219,093000,11218435000,878000,879000,879000,877000,78
20250219,092900,11149946000,878000,879000,881000,878000,459
20250219,092800,10746826000,879000,879000,882000,879000,255
20250219,092700,10522605000,879000,881000,882000,879000,69
20250219,092600,10461829000,881000,882000,883000,879000,152
20250219,092500,10327945000,883000,880000,883000,880000,69
20250219,092400,10267137000,879000,880000,880000,879000,91
20250219,092300,10187126000,880000,882000,883000,880000,348
20250219,092200,9880581000,884000,885000,886000,882000,327
20250219,092100,9591554000,885000,886000,887000,885000,81
20250219,092000,9519812000,886000,884000,886000,884000,82
20250219,091900,9447242000,884000,890000,890000,884000,1068
20250219,091800,8499346000,890000,888000,890000,887000,470
20250219,091700,8081546000,887000,888000,889000,887000,192
20250219,091600,7910935000,889000,888000,889000,887000,92
20250219,091500,7829161000,889000,889000,889000,888000,111
20250219,091400,7730512000,888000,888000,889000,888000,117
20250219,091300,7626543000,888000,888000,889000,887000,177
20250219,091200,7469485000,889000,889000,889000,886000,274
20250219,091100,7226143000,889000,887000,889000,886000,336
20250219,091000,6927833000,888000,889000,891000,887000,453
20250219,090900,6525475000,889000,893000,894000,888000,754
20250219,090800,5853089000,893000,888000,893000,887000,2212
20250219,090700,3884778000,888000,883000,888000,883000,721
20250219,090600,3246351000,883000,883000,884000,881000,577
20250219,090500,2737243000,882000,883000,883000,882000,393
20250219,090400,2390334000,883000,879000,883000,878000,231
20250219,090300,2186976000,880000,880000,882000,878000,299
20250219,090200,1924162000,881000,883000,885000,880000,404
20250219,090100,1567733000,885000,880000,885000,879000,584
20250219,090000,1052515000,880000,885000,886000,880000,1185
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184000 43008858000 886000 886000 886000 886000 822
3 20250219 183900 43008858000 886000 886000 886000 886000 0
4 20250219 183800 43008858000 886000 886000 886000 886000 0
5 20250219 183700 43008858000 886000 886000 886000 886000 0
6 20250219 183600 43008858000 886000 886000 886000 886000 0
7 20250219 183500 43008858000 886000 886000 886000 886000 0
8 20250219 183400 43008858000 886000 886000 886000 886000 0
9 20250219 183300 43008858000 886000 886000 886000 886000 0
10 20250219 183200 43008858000 886000 886000 886000 886000 0
11 20250219 183100 43008858000 886000 886000 886000 886000 0
12 20250219 183000 43008858000 886000 886000 886000 886000 0
13 20250219 182900 43008858000 886000 886000 886000 886000 0
14 20250219 182800 43008858000 886000 886000 886000 886000 0
15 20250219 182700 43008858000 886000 886000 886000 886000 0
16 20250219 182600 43008858000 886000 886000 886000 886000 0
17 20250219 182500 43008858000 886000 886000 886000 886000 0
18 20250219 182400 43008858000 886000 886000 886000 886000 0
19 20250219 182300 43008858000 886000 886000 886000 886000 0
20 20250219 182200 43008858000 886000 886000 886000 886000 0
21 20250219 182100 43008858000 886000 886000 886000 886000 0
22 20250219 182000 43008858000 886000 886000 886000 886000 0
23 20250219 181900 43008858000 886000 886000 886000 886000 0
24 20250219 181800 43008858000 886000 886000 886000 886000 0
25 20250219 181700 43008858000 886000 886000 886000 886000 0
26 20250219 181600 43008858000 886000 886000 886000 886000 0
27 20250219 181500 43008858000 886000 886000 886000 886000 0
28 20250219 181400 43008858000 886000 886000 886000 886000 0
29 20250219 181300 43008858000 886000 886000 886000 886000 0
30 20250219 181200 43008858000 886000 886000 886000 886000 0
31 20250219 181100 43008858000 886000 886000 886000 886000 0
32 20250219 181000 43008858000 886000 886000 886000 886000 822
33 20250219 180900 43008858000 886000 886000 886000 886000 0
34 20250219 180800 43008858000 886000 886000 886000 886000 0
35 20250219 180700 43008858000 886000 886000 886000 886000 0
36 20250219 180600 43008858000 886000 886000 886000 886000 0
37 20250219 180500 43008858000 886000 886000 886000 886000 0
38 20250219 180400 43008858000 886000 886000 886000 886000 0
39 20250219 180300 43008858000 886000 886000 886000 886000 0
40 20250219 180200 43008858000 886000 886000 886000 886000 0
41 20250219 180100 43008858000 886000 886000 886000 886000 0
42 20250219 180000 43008858000 886000 886000 886000 886000 0
43 20250219 175900 43008858000 886000 886000 886000 886000 0
44 20250219 175800 43008858000 886000 886000 886000 886000 0
45 20250219 175700 43008858000 886000 886000 886000 886000 0
46 20250219 175600 43008858000 886000 886000 886000 886000 0
47 20250219 175500 43008858000 886000 886000 886000 886000 0
48 20250219 175400 43008858000 886000 886000 886000 886000 0
49 20250219 175300 43008858000 886000 886000 886000 886000 0
50 20250219 175200 43008858000 886000 886000 886000 886000 0
51 20250219 175100 43008858000 886000 886000 886000 886000 0
52 20250219 175000 43008858000 886000 886000 886000 886000 0
53 20250219 174900 43008858000 886000 886000 886000 886000 0
54 20250219 174800 43008858000 886000 886000 886000 886000 0
55 20250219 174700 43008858000 886000 886000 886000 886000 0
56 20250219 174600 43008858000 886000 886000 886000 886000 0
57 20250219 174500 43008858000 886000 886000 886000 886000 0
58 20250219 174400 43008858000 886000 886000 886000 886000 0
59 20250219 174300 43008858000 886000 886000 886000 886000 0
60 20250219 174200 43008858000 886000 886000 886000 886000 0
61 20250219 174100 43008858000 886000 886000 886000 886000 0
62 20250219 174000 43008858000 886000 886000 886000 886000 822
63 20250219 173900 43008858000 886000 886000 886000 886000 0
64 20250219 173800 43008858000 886000 886000 886000 886000 0
65 20250219 173700 43008858000 886000 886000 886000 886000 0
66 20250219 173600 43008858000 886000 886000 886000 886000 0
67 20250219 173500 43008858000 886000 886000 886000 886000 0
68 20250219 173400 43008858000 886000 886000 886000 886000 0
69 20250219 173300 43008858000 886000 886000 886000 886000 0
70 20250219 173200 43008858000 886000 886000 886000 886000 0
71 20250219 173100 43008858000 886000 886000 886000 886000 0
72 20250219 173000 43008858000 886000 886000 886000 886000 0
73 20250219 172900 43008858000 886000 886000 886000 886000 0
74 20250219 172800 43008858000 886000 886000 886000 886000 0
75 20250219 172700 43008858000 886000 886000 886000 886000 0
76 20250219 172600 43008858000 886000 886000 886000 886000 0
77 20250219 172500 43008858000 886000 886000 886000 886000 0
78 20250219 172400 43008858000 886000 886000 886000 886000 0
79 20250219 172300 43008858000 886000 886000 886000 886000 0
80 20250219 172200 43008858000 886000 886000 886000 886000 0
81 20250219 172100 43008858000 886000 886000 886000 886000 0
82 20250219 172000 43008858000 886000 886000 886000 886000 0
83 20250219 171900 43008858000 886000 886000 886000 886000 0
84 20250219 171800 43008858000 886000 886000 886000 886000 0
85 20250219 171700 43008858000 886000 886000 886000 886000 0
86 20250219 171600 43008858000 886000 886000 886000 886000 0
87 20250219 171500 43008858000 886000 886000 886000 886000 0
88 20250219 171400 43008858000 886000 886000 886000 886000 0
89 20250219 171300 43008858000 886000 886000 886000 886000 0
90 20250219 171200 43008858000 886000 886000 886000 886000 0
91 20250219 171100 43008858000 886000 886000 886000 886000 0
92 20250219 171000 43008858000 886000 886000 886000 886000 822
93 20250219 170900 43008858000 886000 886000 886000 886000 0
94 20250219 170800 43008858000 886000 886000 886000 886000 0
95 20250219 170700 43008858000 886000 886000 886000 886000 0
96 20250219 170600 43008858000 886000 886000 886000 886000 0
97 20250219 170500 43008858000 886000 886000 886000 886000 0
98 20250219 170400 43008858000 886000 886000 886000 886000 0
99 20250219 170300 43008858000 886000 886000 886000 886000 0
100 20250219 170200 43008858000 886000 886000 886000 886000 0
101 20250219 170100 43008858000 886000 886000 886000 886000 0
102 20250219 170000 43008858000 886000 886000 886000 886000 0
103 20250219 165900 43008858000 886000 886000 886000 886000 0
104 20250219 165800 43008858000 886000 886000 886000 886000 0
105 20250219 165700 43008858000 886000 886000 886000 886000 0
106 20250219 165600 43008858000 886000 886000 886000 886000 0
107 20250219 165500 43008858000 886000 886000 886000 886000 0
108 20250219 165400 43008858000 886000 886000 886000 886000 0
109 20250219 165300 43008858000 886000 886000 886000 886000 0
110 20250219 165200 43008858000 886000 886000 886000 886000 0
111 20250219 165100 43008858000 886000 886000 886000 886000 0
112 20250219 165000 43008858000 886000 886000 886000 886000 0
113 20250219 164900 43008858000 886000 886000 886000 886000 0
114 20250219 164800 43008858000 886000 886000 886000 886000 0
115 20250219 164700 43008858000 886000 886000 886000 886000 0
116 20250219 164600 43008858000 886000 886000 886000 886000 0
117 20250219 164500 43008858000 886000 886000 886000 886000 0
118 20250219 164400 43008858000 886000 886000 886000 886000 0
119 20250219 164300 43008858000 886000 886000 886000 886000 0
120 20250219 164200 43008858000 886000 886000 886000 886000 0
121 20250219 164100 43008858000 886000 886000 886000 886000 0
122 20250219 164000 43008858000 886000 886000 886000 886000 822
123 20250219 163900 43008858000 886000 886000 886000 886000 0
124 20250219 163800 43008858000 886000 886000 886000 886000 0
125 20250219 163700 43008858000 886000 886000 886000 886000 0
126 20250219 163600 43008858000 886000 886000 886000 886000 0
127 20250219 163500 43008858000 886000 886000 886000 886000 0
128 20250219 163400 43008858000 886000 886000 886000 886000 0
129 20250219 163300 43008858000 886000 886000 886000 886000 0
130 20250219 163200 43008858000 886000 886000 886000 886000 0
131 20250219 163100 43008858000 886000 886000 886000 886000 0
132 20250219 163000 43008858000 886000 886000 886000 886000 0
133 20250219 162900 43008858000 886000 886000 886000 886000 0
134 20250219 162800 43008858000 886000 886000 886000 886000 0
135 20250219 162700 43008858000 886000 886000 886000 886000 0
136 20250219 162600 43008858000 886000 886000 886000 886000 0
137 20250219 162500 43008858000 886000 886000 886000 886000 0
138 20250219 162400 43008858000 886000 886000 886000 886000 0
139 20250219 162300 43008858000 886000 886000 886000 886000 0
140 20250219 162200 43008858000 886000 886000 886000 886000 0
141 20250219 162100 43008858000 886000 886000 886000 886000 0
142 20250219 162000 43008858000 886000 886000 886000 886000 0
143 20250219 161900 43008858000 886000 886000 886000 886000 0
144 20250219 161800 43008858000 886000 886000 886000 886000 0
145 20250219 161700 43008858000 886000 886000 886000 886000 0
146 20250219 161600 43008858000 886000 886000 886000 886000 0
147 20250219 161500 43008858000 886000 886000 886000 886000 0
148 20250219 161400 43008858000 886000 886000 886000 886000 0
149 20250219 161300 43008858000 886000 886000 886000 886000 0
150 20250219 161200 43008858000 886000 886000 886000 886000 0
151 20250219 161100 43008858000 886000 886000 886000 886000 0
152 20250219 161000 43008858000 886000 886000 886000 886000 822
153 20250219 160900 43008858000 886000 886000 886000 886000 0
154 20250219 160800 43008858000 886000 886000 886000 886000 0
155 20250219 160700 43008858000 886000 886000 886000 886000 0
156 20250219 160600 43008858000 886000 886000 886000 886000 0
157 20250219 160500 43008858000 886000 886000 886000 886000 0
158 20250219 160400 43008858000 886000 886000 886000 886000 0
159 20250219 160300 43008858000 886000 886000 886000 886000 0
160 20250219 160200 43008858000 886000 886000 886000 886000 0
161 20250219 160100 43008858000 886000 886000 886000 886000 0
162 20250219 160000 43008858000 886000 886000 886000 886000 0
163 20250219 155900 43008858000 886000 886000 886000 886000 0
164 20250219 155800 43008858000 886000 886000 886000 886000 0
165 20250219 155700 43008858000 886000 886000 886000 886000 0
166 20250219 155600 43008858000 886000 886000 886000 886000 0
167 20250219 155500 43008858000 886000 886000 886000 886000 0
168 20250219 155400 43008858000 886000 886000 886000 886000 0
169 20250219 155300 43008858000 886000 886000 886000 886000 0
170 20250219 155200 43008858000 886000 886000 886000 886000 0
171 20250219 155100 43008858000 886000 886000 886000 886000 0
172 20250219 155000 43008858000 886000 886000 886000 886000 0
173 20250219 154900 43008858000 886000 886000 886000 886000 0
174 20250219 154800 43008858000 886000 886000 886000 886000 0
175 20250219 154700 43008858000 886000 886000 886000 886000 0
176 20250219 154600 43008858000 886000 886000 886000 886000 0
177 20250219 154500 43008858000 886000 886000 886000 886000 0
178 20250219 154400 43008858000 886000 886000 886000 886000 0
179 20250219 154300 43008858000 886000 886000 886000 886000 0
180 20250219 154200 43008858000 886000 886000 886000 886000 0
181 20250219 154100 43008858000 886000 886000 886000 886000 0
182 20250219 154000 43008858000 886000 886000 886000 886000 822
183 20250219 153900 43008858000 886000 886000 886000 886000 0
184 20250219 153800 43008858000 886000 886000 886000 886000 0
185 20250219 153700 43008858000 886000 886000 886000 886000 0
186 20250219 153600 43008858000 886000 886000 886000 886000 0
187 20250219 153500 43008858000 886000 886000 886000 886000 0
188 20250219 153400 43008858000 886000 886000 886000 886000 0
189 20250219 153300 43008858000 886000 886000 886000 886000 0
190 20250219 153200 43008858000 886000 886000 886000 886000 0
191 20250219 153100 43008858000 886000 886000 886000 886000 0
192 20250219 153000 43008858000 886000 886000 886000 886000 822
193 20250219 152900 42280566000 885000 885000 885000 885000 0
194 20250219 152800 42280566000 885000 885000 885000 885000 0
195 20250219 152700 42280566000 885000 885000 885000 885000 0
196 20250219 152600 42280566000 885000 885000 885000 885000 0
197 20250219 152500 42280566000 885000 885000 885000 885000 0
198 20250219 152400 42280566000 885000 885000 885000 885000 0
199 20250219 152300 42280566000 885000 885000 885000 885000 0
200 20250219 152200 42280566000 885000 885000 885000 885000 0
201 20250219 152100 42280566000 885000 885000 885000 885000 0
202 20250219 152000 42280566000 885000 885000 885000 885000 0
203 20250219 151900 42280566000 885000 885000 886000 884000 188
204 20250219 151800 42114296000 885000 885000 885000 884000 49
205 20250219 151700 42070947000 885000 884000 885000 884000 129
206 20250219 151600 41956807000 884000 884000 885000 884000 55
207 20250219 151500 41908172000 884000 885000 885000 884000 43
208 20250219 151400 41870149000 884000 885000 885000 884000 35
209 20250219 151300 41839196000 884000 885000 885000 884000 41
210 20250219 151200 41802932000 885000 885000 885000 884000 29
211 20250219 151100 41777283000 884000 885000 885000 884000 48
212 20250219 151000 41734840000 885000 885000 885000 884000 56
213 20250219 150900 41685324000 884000 885000 885000 884000 46
214 20250219 150800 41644649000 884000 884000 885000 884000 79
215 20250219 150700 41574782000 884000 884000 885000 883000 32
216 20250219 150600 41546499000 883000 883000 885000 883000 24
217 20250219 150500 41525290000 883000 884000 884000 883000 54
218 20250219 150400 41477590000 884000 883000 884000 883000 163
219 20250219 150300 41333522000 883000 883000 884000 882000 147
220 20250219 150200 41203722000 883000 884000 884000 883000 62
221 20250219 150100 41148922000 884000 884000 885000 883000 32
222 20250219 150000 41120615000 884000 883000 885000 883000 136
223 20250219 145900 41000347000 883000 884000 884000 883000 48
224 20250219 145800 40957946000 883000 884000 884000 882000 94
225 20250219 145700 40874949000 883000 884000 884000 882000 50
226 20250219 145600 40830797000 884000 883000 884000 882000 88
227 20250219 145500 40753076000 883000 882000 883000 882000 42
228 20250219 145400 40716009000 882000 883000 883000 882000 37
229 20250219 145300 40683349000 882000 882000 883000 882000 41
230 20250219 145200 40647175000 882000 882000 883000 881000 62
231 20250219 145100 40592486000 882000 882000 882000 881000 69
232 20250219 145000 40531643000 881000 881000 882000 881000 39
233 20250219 144900 40497272000 881000 882000 882000 881000 57
234 20250219 144800 40447035000 881000 881000 882000 881000 44
235 20250219 144700 40408244000 882000 883000 883000 881000 74
236 20250219 144600 40342976000 883000 882000 883000 881000 76
237 20250219 144500 40275961000 882000 882000 883000 881000 109
238 20250219 144400 40179819000 883000 884000 884000 882000 274
239 20250219 144300 39937974000 884000 883000 884000 883000 14
240 20250219 144200 39925608000 884000 884000 884000 883000 39
241 20250219 144100 39891146000 883000 884000 884000 883000 107
242 20250219 144000 39796600000 884000 884000 884000 883000 48
243 20250219 143900 39754172000 883000 883000 884000 883000 32
244 20250219 143800 39725893000 884000 884000 884000 883000 56
245 20250219 143700 39676401000 884000 883000 884000 883000 18
246 20250219 143600 39660497000 883000 883000 884000 883000 72
247 20250219 143500 39596859000 883000 883000 884000 883000 20
248 20250219 143400 39579186000 884000 884000 885000 883000 50
249 20250219 143300 39534992000 883000 885000 885000 883000 80
250 20250219 143200 39464278000 884000 885000 885000 884000 20
251 20250219 143100 39446585000 884000 883000 884000 883000 37
252 20250219 143000 39413883000 884000 883000 885000 883000 28
253 20250219 142900 39389136000 883000 883000 884000 883000 36
254 20250219 142800 39357329000 883000 884000 884000 883000 15
255 20250219 142700 39344078000 883000 883000 884000 882000 17
256 20250219 142600 39329057000 884000 883000 884000 882000 87
257 20250219 142500 39252224000 882000 883000 883000 882000 29
258 20250219 142400 39226630000 882000 883000 884000 882000 111
259 20250219 142300 39128623000 882000 882000 883000 882000 56
260 20250219 142200 39079225000 881000 882000 882000 881000 235
261 20250219 142100 38871966000 881000 882000 882000 881000 15
262 20250219 142000 38858747000 882000 882000 883000 881000 132
263 20250219 141900 38742334000 882000 883000 883000 881000 246
264 20250219 141800 38525334000 882000 884000 885000 882000 392
265 20250219 141700 38179092000 884000 884000 885000 884000 15
266 20250219 141600 38165825000 884000 884000 885000 884000 21
267 20250219 141500 38147253000 884000 885000 885000 884000 17
268 20250219 141400 38132215000 884000 884000 885000 884000 27
269 20250219 141300 38108343000 885000 885000 885000 884000 19
270 20250219 141200 38091531000 885000 884000 885000 884000 21
271 20250219 141100 38072954000 885000 886000 886000 884000 138
272 20250219 141000 37950842000 886000 886000 886000 885000 125
273 20250219 140900 37840211000 886000 886000 886000 885000 81
274 20250219 140800 37768495000 885000 887000 887000 885000 77
275 20250219 140700 37700308000 886000 886000 887000 885000 24
276 20250219 140600 37679048000 885000 885000 886000 885000 43
277 20250219 140500 37640961000 886000 886000 886000 885000 38
278 20250219 140400 37607312000 886000 886000 886000 885000 56
279 20250219 140300 37557703000 885000 886000 886000 885000 51
280 20250219 140200 37512520000 886000 885000 886000 885000 35
281 20250219 140100 37481527000 886000 885000 886000 885000 28
282 20250219 140000 37456726000 886000 885000 886000 885000 148
283 20250219 135900 37325609000 886000 885000 886000 885000 28
284 20250219 135800 37300807000 885000 886000 886000 885000 58
285 20250219 135700 37249451000 885000 886000 886000 885000 24
286 20250219 135600 37228199000 885000 885000 886000 885000 17
287 20250219 135500 37213142000 885000 885000 886000 885000 51
288 20250219 135400 37167971000 885000 885000 886000 885000 52
289 20250219 135300 37121936000 885000 885000 886000 885000 56
290 20250219 135200 37072342000 886000 886000 886000 885000 34
291 20250219 135100 37042223000 886000 886000 886000 885000 28
292 20250219 135000 37017426000 885000 885000 886000 885000 45
293 20250219 134900 36977588000 886000 885000 886000 884000 46
294 20250219 134800 36936873000 885000 885000 886000 884000 51
295 20250219 134700 36891744000 885000 884000 885000 884000 68
296 20250219 134600 36831591000 885000 883000 885000 883000 81
297 20250219 134500 36759968000 884000 884000 884000 883000 66
298 20250219 134400 36701633000 883000 884000 884000 883000 40
299 20250219 134300 36666279000 884000 884000 884000 883000 59
300 20250219 134200 36614127000 884000 883000 884000 883000 74
301 20250219 134100 36548719000 883000 884000 884000 883000 32
302 20250219 134000 36520435000 884000 883000 884000 883000 49
303 20250219 133900 36477140000 883000 884000 884000 883000 61
304 20250219 133800 36423229000 883000 883000 884000 883000 89
305 20250219 133700 36344587000 884000 883000 884000 883000 39
306 20250219 133600 36310117000 883000 883000 884000 883000 22
307 20250219 133500 36290688000 883000 884000 884000 883000 24
308 20250219 133400 36269481000 883000 883000 884000 883000 52
309 20250219 133300 36223529000 884000 884000 885000 884000 126
310 20250219 133200 36112136000 884000 884000 885000 884000 57
311 20250219 133100 36061715000 885000 885000 885000 884000 194
312 20250219 133000 35890176000 884000 885000 885000 884000 56
313 20250219 132900 35840644000 885000 885000 885000 884000 59
314 20250219 132800 35788453000 885000 885000 885000 884000 122
315 20250219 132700 35680554000 884000 884000 885000 884000 72
316 20250219 132600 35616840000 884000 885000 885000 884000 35
317 20250219 132500 35585884000 885000 886000 886000 884000 111
318 20250219 132400 35487647000 886000 885000 887000 885000 36
319 20250219 132300 35455758000 885000 885000 886000 885000 66
320 20250219 132200 35397327000 885000 885000 886000 885000 49
321 20250219 132100 35353915000 886000 886000 886000 885000 50
322 20250219 132000 35309639000 886000 886000 886000 885000 75
323 20250219 131900 35243235000 886000 887000 889000 885000 386
324 20250219 131800 34900931000 887000 887000 888000 887000 124
325 20250219 131700 34790901000 887000 885000 888000 885000 313
326 20250219 131600 34513288000 886000 885000 886000 885000 54
327 20250219 131500 34465455000 886000 887000 887000 886000 50
328 20250219 131400 34421148000 886000 885000 887000 885000 65
329 20250219 131300 34363553000 886000 886000 886000 885000 70
330 20250219 131200 34301534000 886000 885000 886000 884000 72
331 20250219 131100 34237817000 884000 885000 886000 884000 89
332 20250219 131000 34159054000 886000 886000 886000 885000 20
333 20250219 130900 34141348000 885000 884000 885000 884000 65
334 20250219 130800 34083827000 885000 885000 886000 884000 45
335 20250219 130700 34044004000 886000 885000 886000 884000 140
336 20250219 130600 33920106000 884000 884000 885000 884000 37
337 20250219 130500 33887382000 884000 884000 885000 884000 22
338 20250219 130400 33867926000 884000 885000 886000 884000 19
339 20250219 130300 33851103000 886000 883000 886000 883000 123
340 20250219 130200 33742336000 883000 884000 884000 883000 96
341 20250219 130100 33657511000 884000 885000 885000 884000 127
342 20250219 130000 33545192000 885000 886000 886000 885000 193
343 20250219 125900 33374313000 886000 885000 886000 885000 20
344 20250219 125800 33356605000 886000 886000 886000 885000 46
345 20250219 125700 33315861000 886000 885000 886000 885000 38
346 20250219 125600 33282199000 885000 886000 886000 885000 54
347 20250219 125500 33234383000 886000 886000 886000 885000 36
348 20250219 125400 33202489000 885000 886000 886000 885000 33
349 20250219 125300 33173278000 885000 886000 886000 885000 34
350 20250219 125200 33143167000 886000 886000 886000 885000 24
351 20250219 125100 33121909000 885000 885000 886000 885000 55
352 20250219 125000 33073200000 885000 886000 886000 885000 43
353 20250219 124900 33035119000 885000 886000 886000 885000 82
354 20250219 124800 32962477000 886000 885000 886000 885000 24
355 20250219 124700 32941228000 885000 888000 888000 885000 158
356 20250219 124600 32801216000 888000 887000 888000 887000 28
357 20250219 124500 32776354000 888000 888000 889000 887000 211
358 20250219 124400 32588997000 888000 889000 889000 888000 59
359 20250219 124300 32536581000 888000 890000 890000 888000 129
360 20250219 124200 32421896000 889000 889000 890000 889000 87
361 20250219 124100 32344543000 889000 890000 891000 889000 104
362 20250219 124000 32251981000 891000 891000 891000 890000 137
363 20250219 123900 32130029000 890000 891000 891000 890000 47
364 20250219 123800 32088154000 890000 891000 891000 890000 36
365 20250219 123700 32056091000 891000 891000 891000 890000 80
366 20250219 123600 31984856000 890000 891000 891000 890000 59
367 20250219 123500 31932298000 890000 891000 891000 890000 80
368 20250219 123400 31861063000 890000 890000 891000 890000 36
369 20250219 123300 31829021000 890000 889000 891000 889000 181
370 20250219 123200 31667936000 889000 889000 890000 889000 67
371 20250219 123100 31608343000 889000 890000 890000 888000 77
372 20250219 123000 31539878000 889000 890000 891000 888000 150
373 20250219 122900 31406463000 890000 891000 892000 890000 244
374 20250219 122800 31189095000 891000 891000 892000 891000 94
375 20250219 122700 31105330000 891000 892000 892000 891000 46
376 20250219 122600 31064341000 891000 891000 892000 891000 43
377 20250219 122500 31026019000 891000 892000 892000 891000 151
378 20250219 122400 30891455000 892000 893000 893000 891000 107
379 20250219 122300 30795998000 893000 894000 894000 893000 105
380 20250219 122200 30702160000 894000 894000 894000 893000 68
381 20250219 122100 30641429000 894000 893000 894000 893000 35
382 20250219 122000 30610165000 893000 892000 894000 892000 101
383 20250219 121900 30519970000 892000 893000 893000 891000 54
384 20250219 121800 30471787000 892000 893000 893000 891000 163
385 20250219 121700 30326376000 892000 894000 894000 892000 96
386 20250219 121600 30240612000 894000 894000 895000 894000 43
387 20250219 121500 30202165000 895000 895000 896000 895000 127
388 20250219 121400 30088498000 896000 895000 896000 895000 59
389 20250219 121300 30035676000 895000 895000 896000 895000 24
390 20250219 121200 30014185000 895000 895000 896000 895000 39
391 20250219 121100 29979271000 895000 896000 896000 895000 23
392 20250219 121000 29958677000 896000 896000 896000 895000 40
393 20250219 120900 29922866000 896000 895000 896000 895000 28
394 20250219 120800 29897790000 895000 895000 896000 895000 36
395 20250219 120700 29865565000 895000 895000 896000 895000 47
396 20250219 120600 29823499000 894000 894000 895000 894000 38
397 20250219 120500 29789518000 894000 896000 896000 894000 73
398 20250219 120400 29724193000 896000 893000 897000 893000 133
399 20250219 120300 29605103000 894000 893000 894000 893000 68
400 20250219 120200 29544367000 893000 895000 895000 893000 111
401 20250219 120100 29445116000 895000 894000 895000 893000 61
402 20250219 120000 29390567000 894000 895000 895000 894000 48
403 20250219 115900 29347643000 894000 894000 895000 893000 56
404 20250219 115800 29297576000 894000 893000 895000 893000 57
405 20250219 115700 29246622000 894000 893000 894000 893000 34
406 20250219 115600 29216237000 893000 894000 895000 892000 171
407 20250219 115500 29063492000 894000 895000 896000 894000 110
408 20250219 115400 28965042000 895000 896000 896000 895000 94
409 20250219 115300 28880861000 896000 897000 898000 896000 95
410 20250219 115200 28795671000 897000 897000 898000 896000 186
411 20250219 115100 28628823000 897000 898000 899000 897000 129
412 20250219 115000 28513036000 898000 897000 898000 897000 54
413 20250219 114900 28464552000 897000 896000 898000 896000 174
414 20250219 114800 28308451000 897000 896000 897000 896000 30
415 20250219 114700 28281546000 896000 897000 897000 896000 103
416 20250219 114600 28189211000 896000 898000 898000 896000 247
417 20250219 114500 27967577000 898000 900000 900000 898000 115
418 20250219 114400 27864187000 900000 898000 900000 898000 419
419 20250219 114300 27487495000 899000 898000 899000 898000 63
420 20250219 114200 27430884000 898000 896000 899000 895000 848
421 20250219 114100 26670078000 895000 896000 896000 895000 117
422 20250219 114000 26565260000 896000 895000 896000 894000 228
423 20250219 113900 26361166000 895000 894000 895000 894000 280
424 20250219 113800 26110615000 894000 894000 895000 894000 92
425 20250219 113700 26028346000 894000 895000 895000 894000 163
426 20250219 113600 25882604000 895000 894000 895000 893000 818
427 20250219 113500 25151047000 894000 892000 894000 892000 790
428 20250219 113400 24445727000 891000 892000 893000 891000 164
429 20250219 113300 24299428000 892000 892000 893000 891000 367
430 20250219 113200 23971880000 891000 892000 892000 891000 73
431 20250219 113100 23906807000 891000 891000 893000 890000 617
432 20250219 113000 23356761000 891000 889000 891000 889000 468
433 20250219 112900 22940112000 889000 890000 890000 889000 73
434 20250219 112800 22875170000 889000 887000 890000 887000 1025
435 20250219 112700 21963838000 887000 887000 888000 887000 75
436 20250219 112600 21897289000 887000 887000 888000 887000 51
437 20250219 112500 21852040000 888000 887000 888000 887000 36
438 20250219 112400 21820102000 887000 887000 888000 887000 38
439 20250219 112300 21786381000 888000 888000 888000 887000 150
440 20250219 112200 21653233000 888000 888000 889000 887000 180
441 20250219 112100 21493389000 889000 888000 889000 888000 71
442 20250219 112000 21430305000 888000 888000 889000 887000 338
443 20250219 111900 21130150000 887000 887000 888000 887000 68
444 20250219 111800 21069815000 887000 886000 888000 886000 247
445 20250219 111700 20850720000 886000 885000 887000 885000 61
446 20250219 111600 20796676000 886000 885000 886000 884000 294
447 20250219 111500 20536392000 884000 885000 885000 884000 36
448 20250219 111400 20504553000 884000 885000 885000 884000 61
449 20250219 111300 20450622000 884000 885000 885000 884000 53
450 20250219 111200 20403758000 885000 885000 886000 884000 205
451 20250219 111100 20222334000 885000 884000 886000 883000 521
452 20250219 111000 19761462000 883000 883000 884000 882000 125
453 20250219 110900 19651091000 883000 882000 884000 880000 243
454 20250219 110800 19436778000 881000 881000 882000 881000 18
455 20250219 110700 19420912000 881000 881000 882000 881000 46
456 20250219 110600 19380366000 881000 879000 882000 878000 190
457 20250219 110500 19213278000 878000 879000 880000 878000 96
458 20250219 110400 19128881000 879000 879000 880000 879000 49
459 20250219 110300 19085807000 879000 880000 880000 879000 71
460 20250219 110200 19023366000 880000 876000 880000 876000 143
461 20250219 110100 18897769000 877000 875000 877000 875000 33
462 20250219 110000 18868869000 876000 875000 876000 875000 44
463 20250219 105900 18830358000 875000 875000 876000 875000 85
464 20250219 105800 18755943000 875000 876000 876000 875000 46
465 20250219 105700 18715673000 876000 875000 877000 874000 36
466 20250219 105600 18684171000 875000 876000 877000 875000 82
467 20250219 105500 18612382000 876000 875000 876000 874000 67
468 20250219 105400 18553785000 875000 875000 875000 874000 51
469 20250219 105300 18509176000 875000 876000 877000 875000 33
470 20250219 105200 18480287000 876000 876000 877000 874000 89
471 20250219 105100 18402392000 876000 877000 877000 876000 35
472 20250219 105000 18371722000 876000 877000 878000 876000 40
473 20250219 104900 18336651000 876000 876000 877000 876000 47
474 20250219 104800 18295454000 876000 875000 877000 875000 58
475 20250219 104700 18244646000 875000 876000 877000 875000 36
476 20250219 104600 18213115000 876000 875000 877000 874000 68
477 20250219 104500 18153603000 875000 874000 875000 874000 41
478 20250219 104400 18117757000 875000 874000 876000 874000 35
479 20250219 104300 18087122000 875000 875000 876000 874000 36
480 20250219 104200 18055619000 874000 875000 876000 874000 111
481 20250219 104100 17958543000 876000 878000 878000 875000 32
482 20250219 104000 17930521000 878000 875000 878000 874000 346
483 20250219 103900 17627958000 876000 876000 876000 875000 39
484 20250219 103800 17593825000 876000 877000 877000 876000 31
485 20250219 103700 17566664000 876000 877000 880000 875000 346
486 20250219 103600 17262747000 875000 874000 877000 874000 91
487 20250219 103500 17183047000 874000 875000 876000 874000 55
488 20250219 103400 17134952000 874000 872000 875000 872000 239
489 20250219 103300 16926224000 873000 873000 873000 872000 60
490 20250219 103200 16873875000 872000 873000 873000 872000 61
491 20250219 103100 16820675000 872000 873000 873000 872000 43
492 20250219 103000 16783170000 873000 873000 874000 872000 60
493 20250219 102900 16730813000 872000 872000 873000 872000 56
494 20250219 102800 16681949000 872000 872000 873000 872000 101
495 20250219 102700 16593871000 872000 872000 873000 872000 48
496 20250219 102600 16551996000 872000 872000 873000 872000 44
497 20250219 102500 16513623000 872000 872000 873000 872000 83
498 20250219 102400 16441241000 872000 872000 873000 872000 136
499 20250219 102300 16322602000 872000 873000 874000 872000 140
500 20250219 102200 16200403000 874000 874000 876000 874000 753
501 20250219 102100 15542260000 875000 875000 876000 874000 58
502 20250219 102000 15491512000 875000 876000 876000 874000 165
503 20250219 101900 15347165000 875000 875000 876000 875000 56
504 20250219 101800 15298154000 875000 874000 876000 874000 50
505 20250219 101700 15254391000 875000 875000 876000 874000 439
506 20250219 101600 14870269000 875000 878000 878000 875000 1034
507 20250219 101500 13963590000 878000 878000 878000 877000 171
508 20250219 101400 13813470000 878000 879000 879000 878000 23
509 20250219 101300 13793273000 879000 878000 879000 878000 79
510 20250219 101200 13723909000 879000 879000 880000 878000 26
511 20250219 101100 13701055000 879000 879000 880000 878000 95
512 20250219 101000 13617548000 880000 879000 880000 879000 20
513 20250219 100900 13599959000 880000 880000 880000 879000 35
514 20250219 100800 13569164000 879000 880000 880000 879000 57
515 20250219 100700 13519043000 879000 878000 879000 878000 29
516 20250219 100600 13493559000 878000 879000 879000 878000 23
517 20250219 100500 13473358000 879000 880000 880000 879000 47
518 20250219 100400 13432030000 879000 878000 880000 878000 48
519 20250219 100300 13389856000 879000 878000 880000 878000 50
520 20250219 100200 13345912000 878000 878000 878000 878000 8
521 20250219 100100 13338888000 878000 878000 879000 878000 43
522 20250219 100000 13301110000 878000 878000 880000 877000 277
523 20250219 095900 13057931000 878000 880000 880000 878000 41
524 20250219 095800 13021899000 880000 880000 880000 878000 54
525 20250219 095700 12974428000 879000 880000 880000 879000 248
526 20250219 095600 12756385000 880000 879000 881000 879000 41
527 20250219 095500 12720288000 880000 879000 880000 879000 23
528 20250219 095400 12700057000 879000 879000 880000 879000 63
529 20250219 095300 12644655000 879000 879000 881000 879000 167
530 20250219 095200 12497843000 880000 879000 881000 879000 79
531 20250219 095100 12428322000 880000 881000 881000 880000 37
532 20250219 095000 12395761000 881000 881000 881000 879000 69
533 20250219 094900 12335033000 882000 882000 882000 879000 208
534 20250219 094800 12151865000 882000 881000 882000 881000 25
535 20250219 094700 12129836000 881000 881000 882000 880000 63
536 20250219 094600 12074337000 882000 881000 882000 881000 25
537 20250219 094500 12052308000 881000 882000 883000 881000 129
538 20250219 094400 11938586000 882000 883000 883000 881000 52
539 20250219 094300 11892717000 881000 882000 883000 881000 103
540 20250219 094200 11801867000 881000 881000 882000 881000 26
541 20250219 094100 11778957000 881000 880000 882000 880000 49
542 20250219 094000 11735800000 881000 881000 881000 880000 16
543 20250219 093900 11721711000 881000 879000 881000 878000 27
544 20250219 093800 11697963000 879000 881000 881000 879000 56
545 20250219 093700 11648708000 880000 880000 881000 879000 39
546 20250219 093600 11614391000 880000 880000 882000 880000 110
547 20250219 093500 11517522000 880000 880000 881000 879000 44
548 20250219 093400 11478777000 879000 879000 881000 879000 58
549 20250219 093300 11427745000 880000 879000 880000 879000 121
550 20250219 093200 11321358000 879000 879000 882000 879000 57
551 20250219 093100 11271196000 879000 877000 882000 877000 60
552 20250219 093000 11218435000 878000 879000 879000 877000 78
553 20250219 092900 11149946000 878000 879000 881000 878000 459
554 20250219 092800 10746826000 879000 879000 882000 879000 255
555 20250219 092700 10522605000 879000 881000 882000 879000 69
556 20250219 092600 10461829000 881000 882000 883000 879000 152
557 20250219 092500 10327945000 883000 880000 883000 880000 69
558 20250219 092400 10267137000 879000 880000 880000 879000 91
559 20250219 092300 10187126000 880000 882000 883000 880000 348
560 20250219 092200 9880581000 884000 885000 886000 882000 327
561 20250219 092100 9591554000 885000 886000 887000 885000 81
562 20250219 092000 9519812000 886000 884000 886000 884000 82
563 20250219 091900 9447242000 884000 890000 890000 884000 1068
564 20250219 091800 8499346000 890000 888000 890000 887000 470
565 20250219 091700 8081546000 887000 888000 889000 887000 192
566 20250219 091600 7910935000 889000 888000 889000 887000 92
567 20250219 091500 7829161000 889000 889000 889000 888000 111
568 20250219 091400 7730512000 888000 888000 889000 888000 117
569 20250219 091300 7626543000 888000 888000 889000 887000 177
570 20250219 091200 7469485000 889000 889000 889000 886000 274
571 20250219 091100 7226143000 889000 887000 889000 886000 336
572 20250219 091000 6927833000 888000 889000 891000 887000 453
573 20250219 090900 6525475000 889000 893000 894000 888000 754
574 20250219 090800 5853089000 893000 888000 893000 887000 2212
575 20250219 090700 3884778000 888000 883000 888000 883000 721
576 20250219 090600 3246351000 883000 883000 884000 881000 577
577 20250219 090500 2737243000 882000 883000 883000 882000 393
578 20250219 090400 2390334000 883000 879000 883000 878000 231
579 20250219 090300 2186976000 880000 880000 882000 878000 299
580 20250219 090200 1924162000 881000 883000 885000 880000 404
581 20250219 090100 1567733000 885000 880000 885000 879000 584
582 20250219 090000 1052515000 880000 885000 886000 880000 1185

1
003230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,1769,7533015,1567334000,6674251290000,0.02
20250214,1769,7533015,1542568000,6568789080000,0.02
20250213,1776,7533015,1426128000,6049011045000,0.02
20250212,1776,7533015,1461648000,6199671345000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 1769 7533015 1567334000 6674251290000 0.02
3 20250214 1769 7533015 1542568000 6568789080000 0.02
4 20250213 1776 7533015 1426128000 6049011045000 0.02
5 20250212 1776 7533015 1461648000 6199671345000 0.02