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

587
004990/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184500,2155264500,22550,22550,22550,22550,4328
20250219,184400,2155264500,22550,22550,22550,22550,0
20250219,184300,2155264500,22550,22550,22550,22550,0
20250219,184200,2155264500,22550,22550,22550,22550,0
20250219,184100,2155264500,22550,22550,22550,22550,0
20250219,184000,2155264500,22550,22550,22550,22550,0
20250219,183900,2155264500,22550,22550,22550,22550,0
20250219,183800,2155264500,22550,22550,22550,22550,0
20250219,183700,2155264500,22550,22550,22550,22550,0
20250219,183600,2155264500,22550,22550,22550,22550,0
20250219,183500,2155264500,22550,22550,22550,22550,0
20250219,183400,2155264500,22550,22550,22550,22550,0
20250219,183300,2155264500,22550,22550,22550,22550,0
20250219,183200,2155264500,22550,22550,22550,22550,0
20250219,183100,2155264500,22550,22550,22550,22550,0
20250219,183000,2155264500,22550,22550,22550,22550,0
20250219,182900,2155264500,22550,22550,22550,22550,0
20250219,182800,2155264500,22550,22550,22550,22550,0
20250219,182700,2155264500,22550,22550,22550,22550,0
20250219,182600,2155264500,22550,22550,22550,22550,0
20250219,182500,2155264500,22550,22550,22550,22550,0
20250219,182400,2155264500,22550,22550,22550,22550,0
20250219,182300,2155264500,22550,22550,22550,22550,0
20250219,182200,2155264500,22550,22550,22550,22550,0
20250219,182100,2155264500,22550,22550,22550,22550,0
20250219,182000,2155264500,22550,22550,22550,22550,0
20250219,181900,2155264500,22550,22550,22550,22550,0
20250219,181800,2155264500,22550,22550,22550,22550,0
20250219,181700,2155264500,22550,22550,22550,22550,0
20250219,181600,2155264500,22550,22550,22550,22550,0
20250219,181500,2155264500,22550,22550,22550,22550,4328
20250219,181400,2155264500,22550,22550,22550,22550,0
20250219,181300,2155264500,22550,22550,22550,22550,0
20250219,181200,2155264500,22550,22550,22550,22550,0
20250219,181100,2155264500,22550,22550,22550,22550,0
20250219,181000,2155264500,22550,22550,22550,22550,0
20250219,180900,2155264500,22550,22550,22550,22550,0
20250219,180800,2155264500,22550,22550,22550,22550,0
20250219,180700,2155264500,22550,22550,22550,22550,0
20250219,180600,2155264500,22550,22550,22550,22550,0
20250219,180500,2155264500,22550,22550,22550,22550,0
20250219,180400,2155264500,22550,22550,22550,22550,0
20250219,180300,2155264500,22550,22550,22550,22550,0
20250219,180200,2155264500,22550,22550,22550,22550,0
20250219,180100,2155264500,22550,22550,22550,22550,0
20250219,180000,2155264500,22550,22550,22550,22550,0
20250219,175900,2155264500,22550,22550,22550,22550,0
20250219,175800,2155264500,22550,22550,22550,22550,0
20250219,175700,2155264500,22550,22550,22550,22550,0
20250219,175600,2155264500,22550,22550,22550,22550,0
20250219,175500,2155264500,22550,22550,22550,22550,0
20250219,175400,2155264500,22550,22550,22550,22550,0
20250219,175300,2155264500,22550,22550,22550,22550,0
20250219,175200,2155264500,22550,22550,22550,22550,0
20250219,175100,2155264500,22550,22550,22550,22550,0
20250219,175000,2155264500,22550,22550,22550,22550,0
20250219,174900,2155264500,22550,22550,22550,22550,0
20250219,174800,2155264500,22550,22550,22550,22550,0
20250219,174700,2155264500,22550,22550,22550,22550,0
20250219,174600,2155264500,22550,22550,22550,22550,0
20250219,174500,2155264500,22550,22550,22550,22550,4328
20250219,174400,2155264500,22550,22550,22550,22550,0
20250219,174300,2155264500,22550,22550,22550,22550,0
20250219,174200,2155264500,22550,22550,22550,22550,0
20250219,174100,2155264500,22550,22550,22550,22550,0
20250219,174000,2155264500,22550,22550,22550,22550,0
20250219,173900,2155264500,22550,22550,22550,22550,0
20250219,173800,2155264500,22550,22550,22550,22550,0
20250219,173700,2155264500,22550,22550,22550,22550,0
20250219,173600,2155264500,22550,22550,22550,22550,0
20250219,173500,2155264500,22550,22550,22550,22550,0
20250219,173400,2155264500,22550,22550,22550,22550,0
20250219,173300,2155264500,22550,22550,22550,22550,0
20250219,173200,2155264500,22550,22550,22550,22550,0
20250219,173100,2155264500,22550,22550,22550,22550,0
20250219,173000,2155264500,22550,22550,22550,22550,0
20250219,172900,2155264500,22550,22550,22550,22550,0
20250219,172800,2155264500,22550,22550,22550,22550,0
20250219,172700,2155264500,22550,22550,22550,22550,0
20250219,172600,2155264500,22550,22550,22550,22550,0
20250219,172500,2155264500,22550,22550,22550,22550,0
20250219,172400,2155264500,22550,22550,22550,22550,0
20250219,172300,2155264500,22550,22550,22550,22550,0
20250219,172200,2155264500,22550,22550,22550,22550,0
20250219,172100,2155264500,22550,22550,22550,22550,0
20250219,172000,2155264500,22550,22550,22550,22550,0
20250219,171900,2155264500,22550,22550,22550,22550,0
20250219,171800,2155264500,22550,22550,22550,22550,0
20250219,171700,2155264500,22550,22550,22550,22550,0
20250219,171600,2155264500,22550,22550,22550,22550,0
20250219,171500,2155264500,22550,22550,22550,22550,4328
20250219,171400,2155264500,22550,22550,22550,22550,0
20250219,171300,2155264500,22550,22550,22550,22550,0
20250219,171200,2155264500,22550,22550,22550,22550,0
20250219,171100,2155264500,22550,22550,22550,22550,0
20250219,171000,2155264500,22550,22550,22550,22550,0
20250219,170900,2155264500,22550,22550,22550,22550,0
20250219,170800,2155264500,22550,22550,22550,22550,0
20250219,170700,2155264500,22550,22550,22550,22550,0
20250219,170600,2155264500,22550,22550,22550,22550,0
20250219,170500,2155264500,22550,22550,22550,22550,0
20250219,170400,2155264500,22550,22550,22550,22550,0
20250219,170300,2155264500,22550,22550,22550,22550,0
20250219,170200,2155264500,22550,22550,22550,22550,0
20250219,170100,2155264500,22550,22550,22550,22550,0
20250219,170000,2155264500,22550,22550,22550,22550,0
20250219,165900,2155264500,22550,22550,22550,22550,0
20250219,165800,2155264500,22550,22550,22550,22550,0
20250219,165700,2155264500,22550,22550,22550,22550,0
20250219,165600,2155264500,22550,22550,22550,22550,0
20250219,165500,2155264500,22550,22550,22550,22550,0
20250219,165400,2155264500,22550,22550,22550,22550,0
20250219,165300,2155264500,22550,22550,22550,22550,0
20250219,165200,2155264500,22550,22550,22550,22550,0
20250219,165100,2155264500,22550,22550,22550,22550,0
20250219,165000,2155264500,22550,22550,22550,22550,0
20250219,164900,2155264500,22550,22550,22550,22550,0
20250219,164800,2155264500,22550,22550,22550,22550,0
20250219,164700,2155264500,22550,22550,22550,22550,0
20250219,164600,2155264500,22550,22550,22550,22550,0
20250219,164500,2155264500,22550,22550,22550,22550,4328
20250219,164400,2155264500,22550,22550,22550,22550,0
20250219,164300,2155264500,22550,22550,22550,22550,0
20250219,164200,2155264500,22550,22550,22550,22550,0
20250219,164100,2155264500,22550,22550,22550,22550,0
20250219,164000,2155264500,22550,22550,22550,22550,0
20250219,163900,2155264500,22550,22550,22550,22550,0
20250219,163800,2155264500,22550,22550,22550,22550,0
20250219,163700,2155264500,22550,22550,22550,22550,0
20250219,163600,2155264500,22550,22550,22550,22550,0
20250219,163500,2155264500,22550,22550,22550,22550,0
20250219,163400,2155264500,22550,22550,22550,22550,0
20250219,163300,2155264500,22550,22550,22550,22550,0
20250219,163200,2155264500,22550,22550,22550,22550,0
20250219,163100,2155264500,22550,22550,22550,22550,0
20250219,163000,2155264500,22550,22550,22550,22550,0
20250219,162900,2155264500,22550,22550,22550,22550,0
20250219,162800,2155264500,22550,22550,22550,22550,0
20250219,162700,2155264500,22550,22550,22550,22550,0
20250219,162600,2155264500,22550,22550,22550,22550,0
20250219,162500,2155264500,22550,22550,22550,22550,0
20250219,162400,2155264500,22550,22550,22550,22550,0
20250219,162300,2155264500,22550,22550,22550,22550,0
20250219,162200,2155264500,22550,22550,22550,22550,0
20250219,162100,2155264500,22550,22550,22550,22550,0
20250219,162000,2155264500,22550,22550,22550,22550,0
20250219,161900,2155264500,22550,22550,22550,22550,0
20250219,161800,2155264500,22550,22550,22550,22550,0
20250219,161700,2155264500,22550,22550,22550,22550,0
20250219,161600,2155264500,22550,22550,22550,22550,0
20250219,161500,2155264500,22550,22550,22550,22550,4328
20250219,161400,2155264500,22550,22550,22550,22550,0
20250219,161300,2155264500,22550,22550,22550,22550,0
20250219,161200,2155264500,22550,22550,22550,22550,0
20250219,161100,2155264500,22550,22550,22550,22550,0
20250219,161000,2155264500,22550,22550,22550,22550,0
20250219,160900,2155264500,22550,22550,22550,22550,0
20250219,160800,2155264500,22550,22550,22550,22550,0
20250219,160700,2155264500,22550,22550,22550,22550,0
20250219,160600,2155264500,22550,22550,22550,22550,0
20250219,160500,2155264500,22550,22550,22550,22550,0
20250219,160400,2155264500,22550,22550,22550,22550,0
20250219,160300,2155264500,22550,22550,22550,22550,0
20250219,160200,2155264500,22550,22550,22550,22550,0
20250219,160100,2155264500,22550,22550,22550,22550,0
20250219,160000,2155264500,22550,22550,22550,22550,0
20250219,155900,2155264500,22550,22550,22550,22550,0
20250219,155800,2155264500,22550,22550,22550,22550,0
20250219,155700,2155264500,22550,22550,22550,22550,0
20250219,155600,2155264500,22550,22550,22550,22550,0
20250219,155500,2155264500,22550,22550,22550,22550,0
20250219,155400,2155264500,22550,22550,22550,22550,0
20250219,155300,2155264500,22550,22550,22550,22550,0
20250219,155200,2155264500,22550,22550,22550,22550,0
20250219,155100,2155264500,22550,22550,22550,22550,0
20250219,155000,2155264500,22550,22550,22550,22550,0
20250219,154900,2155264500,22550,22550,22550,22550,0
20250219,154800,2155264500,22550,22550,22550,22550,0
20250219,154700,2155264500,22550,22550,22550,22550,0
20250219,154600,2155264500,22550,22550,22550,22550,0
20250219,154500,2155264500,22550,22550,22550,22550,4328
20250219,154400,2155264500,22550,22550,22550,22550,0
20250219,154300,2155264500,22550,22550,22550,22550,0
20250219,154200,2155264500,22550,22550,22550,22550,0
20250219,154100,2155264500,22550,22550,22550,22550,0
20250219,154000,2155264500,22550,22550,22550,22550,0
20250219,153900,2155264500,22550,22550,22550,22550,0
20250219,153800,2155264500,22550,22550,22550,22550,0
20250219,153700,2155264500,22550,22550,22550,22550,0
20250219,153600,2155264500,22550,22550,22550,22550,0
20250219,153500,2155264500,22550,22550,22550,22550,0
20250219,153400,2155264500,22550,22550,22550,22550,0
20250219,153300,2155264500,22550,22550,22550,22550,0
20250219,153200,2155264500,22550,22550,22550,22550,0
20250219,153100,2155264500,22550,22550,22550,22550,0
20250219,153000,2155264500,22550,22550,22550,22550,4328
20250219,152900,2057668100,22650,22650,22650,22650,0
20250219,152800,2057668100,22650,22650,22650,22650,0
20250219,152700,2057668100,22650,22650,22650,22650,0
20250219,152600,2057668100,22650,22650,22650,22650,0
20250219,152500,2057668100,22650,22650,22650,22650,0
20250219,152400,2057668100,22650,22650,22650,22650,0
20250219,152300,2057668100,22650,22650,22650,22650,0
20250219,152200,2057668100,22650,22650,22650,22650,0
20250219,152100,2057668100,22650,22650,22650,22650,0
20250219,152000,2057668100,22650,22650,22650,22650,0
20250219,151900,2057668100,22650,22650,22650,22600,153
20250219,151800,2054208800,22600,22650,22650,22600,41
20250219,151700,2053281150,22600,22650,22650,22600,116
20250219,151600,2050656300,22600,22600,22650,22600,166
20250219,151500,2046901400,22600,22600,22650,22600,71
20250219,151400,2045295250,22650,22650,22650,22600,56
20250219,151300,2044027600,22650,22650,22650,22600,106
20250219,151200,2041630450,22600,22600,22650,22600,52
20250219,151100,2040453950,22600,22650,22650,22550,293
20250219,151000,2033831150,22600,22650,22650,22600,32
20250219,150900,2033106900,22600,22600,22650,22600,315
20250219,150800,2025986850,22600,22550,22650,22550,336
20250219,150700,2018392250,22550,22550,22600,22550,294
20250219,150600,2011748300,22550,22550,22600,22550,33
20250219,150500,2011003100,22550,22550,22600,22550,75
20250219,150400,2009310200,22550,22550,22600,22550,35
20250219,150300,2008519550,22550,22550,22600,22550,69
20250219,150200,2006962550,22550,22550,22600,22550,68
20250219,150100,2005426300,22600,22600,22600,22550,236
20250219,150000,2000098000,22550,22550,22600,22550,258
20250219,145900,1994279050,22550,22600,22600,22550,107
20250219,145800,1991861200,22550,22550,22600,22550,32
20250219,145700,1991138600,22600,22550,22600,22550,43
20250219,145600,1990167750,22550,22550,22600,22550,256
20250219,145500,1984387300,22550,22600,22600,22550,26
20250219,145400,1983799900,22550,22500,22550,22500,133
20250219,145300,1980800800,22500,22550,22550,22500,481
20250219,145200,1969972000,22500,22550,22600,22500,4828
20250219,145100,1861099250,22550,22550,22600,22550,102
20250219,145000,1858794250,22550,22550,22600,22550,29
20250219,144900,1858139250,22550,22550,22600,22550,37
20250219,144800,1857303500,22550,22550,22600,22550,57
20250219,144700,1856017050,22600,22600,22600,22550,111
20250219,144600,1853509000,22550,22550,22600,22550,112
20250219,144500,1850980300,22600,22550,22600,22550,136
20250219,144400,1847907150,22600,22600,22600,22550,35
20250219,144300,1847116500,22600,22550,22600,22550,116
20250219,144200,1844495450,22550,22550,22600,22550,62
20250219,144100,1843094600,22550,22550,22600,22550,31
20250219,144000,1842394500,22550,22550,22600,22550,80
20250219,143900,1840586900,22550,22550,22600,22550,293
20250219,143800,1833969300,22550,22550,22600,22550,35
20250219,143700,1833179000,22600,22550,22600,22550,60
20250219,143600,1831823450,22600,22550,22600,22550,139
20250219,143500,1828682350,22600,22550,22600,22550,26
20250219,143400,1828095050,22600,22550,22600,22550,78
20250219,143300,1826333200,22600,22600,22600,22550,47
20250219,143200,1825271300,22550,22600,22600,22550,121
20250219,143100,1822539300,22550,22550,22600,22550,296
20250219,143000,1815863500,22550,22550,22600,22550,74
20250219,142900,1814191600,22550,22600,22600,22550,38
20250219,142800,1813333100,22550,22550,22600,22550,45
20250219,142700,1812316850,22550,22600,22600,22550,28
20250219,142600,1811684400,22550,22550,22600,22550,33
20250219,142500,1810939250,22550,22550,22600,22550,946
20250219,142400,1789605900,22600,22550,22600,22550,39
20250219,142300,1788724800,22600,22550,22600,22550,1439
20250219,142200,1756204100,22550,22600,22600,22550,65
20250219,142100,1754735500,22550,22550,22600,22550,151
20250219,142000,1751328800,22600,22600,22600,22550,85
20250219,141900,1749408500,22600,22600,22600,22550,60
20250219,141800,1748052800,22550,22600,22600,22550,34
20250219,141700,1747285050,22550,22600,22600,22550,43
20250219,141600,1746313900,22550,22550,22600,22550,30
20250219,141500,1745636350,22550,22550,22600,22550,36
20250219,141400,1744823500,22550,22600,22600,22550,35
20250219,141300,1744032800,22550,22550,22600,22550,35
20250219,141200,1743242500,22550,22550,22600,22550,34
20250219,141100,1742474800,22550,22550,22600,22550,30
20250219,141000,1741797200,22550,22600,22600,22550,83
20250219,140900,1739922050,22600,22550,22600,22550,49
20250219,140800,1738815350,22600,22550,22600,22550,107
20250219,140700,1736397450,22550,22550,22600,22550,35
20250219,140600,1735607200,22600,22550,22600,22550,38
20250219,140500,1734749250,22600,22600,22600,22550,74
20250219,140400,1733078450,22550,22600,22600,22550,1087
20250219,140300,1708565500,22550,22550,22600,22550,39
20250219,140200,1707685000,22600,22600,22600,22550,29
20250219,140100,1707029900,22550,22550,22600,22550,36
20250219,140000,1706216950,22550,22600,22600,22550,434
20250219,135900,1696429150,22600,22600,22600,22600,24
20250219,135800,1695886750,22600,22600,22600,22600,387
20250219,135700,1687140550,22600,22600,22600,22600,22
20250219,135600,1686643350,22600,22550,22600,22550,3123
20250219,135500,1616218550,22550,22600,22600,22550,22
20250219,135400,1615721400,22600,22600,22600,22600,27
20250219,135300,1615111200,22600,22600,22600,22600,49
20250219,135200,1614003800,22600,22600,22600,22600,96
20250219,135100,1611834200,22600,22600,22600,22550,100
20250219,135000,1609574550,22550,22550,22600,22550,26
20250219,134900,1608987150,22550,22600,22600,22550,50
20250219,134800,1607858600,22600,22600,22600,22550,38
20250219,134700,1607000250,22550,22550,22600,22550,26
20250219,134600,1606412850,22600,22550,22600,22550,26
20250219,134500,1605825500,22600,22600,22600,22550,32
20250219,134400,1605102400,22550,22550,22600,22550,53
20250219,134300,1603905950,22600,22600,22650,22550,127
20250219,134200,1601034900,22600,22550,22600,22550,36
20250219,134100,1600221550,22600,22550,22600,22550,103
20250219,134000,1597893850,22650,22650,22650,22600,486
20250219,133900,1586910100,22600,22600,22650,22600,4
20250219,133800,1586819650,22650,22650,22650,22600,6
20250219,133700,1586683950,22600,22600,22600,22550,295
20250219,133600,1580017050,22550,22550,22600,22550,4
20250219,133500,1579926800,22600,22650,22650,22550,4
20250219,133400,1579836450,22600,22600,22650,22600,261
20250219,133300,1573936800,22650,22650,22650,22600,33
20250219,133200,1573190900,22600,22600,22600,22550,55
20250219,133100,1571948000,22600,22600,22600,22550,187
20250219,133000,1567722150,22600,22600,22650,22550,354
20250219,132900,1559721800,22550,22600,22650,22550,2189
20250219,132800,1510191750,22650,22600,22650,22600,709
20250219,132700,1494167550,22550,22600,22600,22550,20
20250219,132600,1493716500,22600,22550,22600,22550,1045
20250219,132500,1470124150,22550,22550,22550,22550,72
20250219,132400,1468500550,22550,22500,22550,22500,88
20250219,132300,1466516600,22550,22550,22550,22550,924
20250219,132200,1445680400,22600,22550,22600,22550,304
20250219,132100,1438825150,22550,22600,22600,22550,311
20250219,132000,1431812050,22600,22550,22600,22550,314
20250219,131900,1424731250,22550,22550,22600,22550,601
20250219,131800,1411178650,22550,22550,22550,22550,553
20250219,131700,1398708500,22550,22550,22550,22550,273
20250219,131600,1392552350,22550,22550,22550,22550,19
20250219,131500,1392123900,22550,22600,22600,22550,142
20250219,131400,1388920750,22550,22600,22600,22550,853
20250219,131300,1369676400,22600,22550,22600,22550,784
20250219,131200,1351995400,22500,22500,22550,22500,309
20250219,131100,1345032650,22550,22550,22550,22550,1
20250219,131000,1345010100,22500,22550,22550,22500,21
20250219,130900,1344537550,22550,22550,22550,22550,2
20250219,130800,1344492450,22550,22550,22550,22550,0
20250219,130700,1344492450,22550,22550,22550,22550,1
20250219,130600,1344469900,22500,22500,22500,22500,384
20250219,130500,1335829900,22500,22500,22500,22500,79
20250219,130400,1334052400,22450,22500,22500,22450,58
20250219,130300,1332748150,22450,22500,22500,22450,81
20250219,130200,1330927150,22500,22500,22500,22500,6
20250219,130100,1330792150,22500,22500,22500,22500,1
20250219,130000,1330769650,22450,22450,22450,22450,40
20250219,125900,1329871650,22450,22450,22450,22450,478
20250219,125800,1319140550,22450,22550,22550,22450,2713
20250219,125700,1258103000,22550,22600,22600,22550,202
20250219,125600,1253546900,22600,22600,22600,22600,15
20250219,125500,1253207900,22550,22550,22550,22550,8
20250219,125400,1253027500,22500,22550,22550,22500,17
20250219,125300,1252644650,22550,22550,22550,22550,4
20250219,125200,1252554450,22500,22550,22550,22500,11
20250219,125100,1252306900,22600,22600,22600,22600,0
20250219,125000,1252306900,22600,22600,22600,22600,27
20250219,124900,1251696700,22500,22500,22500,22500,1
20250219,124800,1251674200,22550,22550,22550,22550,0
20250219,124700,1251674200,22550,22550,22550,22550,67
20250219,124600,1250163350,22550,22550,22550,22550,353
20250219,124500,1242203200,22550,22550,22550,22550,127
20250219,124400,1239339350,22650,22650,22650,22650,5
20250219,124300,1239226100,22650,22600,22650,22600,101
20250219,124200,1236943450,22550,22550,22550,22550,100
20250219,124100,1234688450,22550,22550,22550,22550,1
20250219,124000,1234665900,22550,22600,22650,22550,808
20250219,123900,1216424950,22550,22600,22600,22550,370
20250219,123800,1208063450,22600,22600,22600,22600,0
20250219,123700,1208063450,22600,22650,22650,22600,233
20250219,123600,1202797600,22650,22600,22650,22600,500
20250219,123500,1191483950,22550,22550,22550,22550,110
20250219,123400,1189003450,22550,22550,22600,22550,342
20250219,123300,1181291300,22550,22550,22550,22550,2
20250219,123200,1181246200,22550,22550,22550,22550,1
20250219,123100,1181223650,22600,22600,22600,22600,0
20250219,123000,1181223650,22600,22550,22600,22500,232
20250219,122900,1176002600,22550,22550,22550,22550,21
20250219,122800,1175529050,22500,22600,22600,22500,1155
20250219,122700,1149491000,22550,22600,22600,22550,4
20250219,122600,1149400650,22550,22550,22550,22550,0
20250219,122500,1149400650,22550,22550,22550,22550,3
20250219,122400,1149333000,22550,22600,22600,22550,53
20250219,122300,1148135750,22600,22650,22650,22600,34
20250219,122200,1147367300,22650,22600,22650,22550,747
20250219,122100,1130510150,22600,22600,22600,22600,1
20250219,122000,1130487550,22600,22600,22600,22550,47
20250219,121900,1129425450,22600,22600,22600,22600,141
20250219,121800,1126238850,22600,22600,22600,22600,109
20250219,121700,1123775450,22600,22600,22600,22600,13
20250219,121600,1123481650,22550,22550,22550,22550,6
20250219,121500,1123346350,22550,22550,22550,22550,0
20250219,121400,1123346350,22550,22550,22550,22550,0
20250219,121300,1123346350,22550,22550,22550,22550,23
20250219,121200,1122827700,22550,22550,22550,22550,42
20250219,121100,1121880600,22600,22600,22600,22600,12
20250219,121000,1121609400,22600,22600,22600,22600,166
20250219,120900,1117857800,22600,22600,22600,22600,0
20250219,120800,1117857800,22600,22550,22650,22550,4
20250219,120700,1117767450,22600,22600,22600,22600,4
20250219,120600,1117677050,22600,22550,22600,22550,11
20250219,120500,1117428500,22600,22600,22600,22600,354
20250219,120400,1109428100,22600,22600,22600,22600,28
20250219,120300,1108795300,22600,22600,22650,22600,9
20250219,120200,1108591850,22650,22600,22650,22600,3
20250219,120100,1108523950,22600,22600,22600,22600,1
20250219,120000,1108501350,22600,22650,22650,22600,22
20250219,115900,1108003550,22650,22550,22650,22550,135
20250219,115800,1104952600,22600,22600,22600,22600,237
20250219,115700,1099596400,22650,22600,22650,22600,9
20250219,115600,1099392950,22600,22600,22650,22600,100
20250219,115500,1097131400,22650,22600,22650,22600,4
20250219,115400,1097040950,22600,22600,22600,22600,14
20250219,115300,1096724550,22650,22650,22650,22600,32
20250219,115200,1096000550,22650,22600,22650,22600,20
20250219,115100,1095548300,22650,22600,22650,22600,109
20250219,115000,1093083100,22600,22600,22650,22600,22
20250219,114900,1092585150,22600,22600,22650,22600,16
20250219,114800,1092223500,22600,22550,22650,22550,1423
20250219,114700,1060058600,22550,22550,22550,22550,2
20250219,114600,1060013500,22550,22600,22600,22550,8
20250219,114500,1059832850,22550,22550,22600,22550,4
20250219,114400,1059742600,22550,22600,22600,22550,11
20250219,114300,1059494300,22550,22550,22550,22550,111
20250219,114200,1056991250,22550,22550,22550,22550,5
20250219,114100,1056878500,22550,22600,22600,22550,187
20250219,114000,1052661600,22550,22550,22550,22550,371
20250219,113900,1044295550,22550,22550,22600,22550,32
20250219,113800,1043572650,22550,22550,22550,22550,212
20250219,113700,1038792050,22550,22600,22600,22550,38
20250219,113600,1037935050,22550,22550,22550,22550,270
20250219,113500,1031846550,22550,22550,22550,22550,2
20250219,113400,1031801450,22550,22600,22600,22550,42
20250219,113300,1030853900,22600,22550,22600,22550,18
20250219,113200,1030447200,22550,22550,22550,22550,13
20250219,113100,1030154050,22600,22550,22600,22550,3
20250219,113000,1030086350,22550,22550,22600,22550,23
20250219,112900,1029566900,22550,22550,22600,22550,7
20250219,112800,1029409000,22600,22550,22600,22550,32
20250219,112700,1028686000,22600,22550,22600,22550,46
20250219,112600,1027646500,22550,22550,22550,22550,3
20250219,112500,1027578850,22600,22550,22600,22550,4
20250219,112400,1027488600,22550,22550,22550,22550,20
20250219,112300,1027037600,22550,22550,22600,22550,54
20250219,112200,1025818050,22550,22550,22550,22550,3
20250219,112100,1025750400,22600,22550,22600,22550,79
20250219,112000,1023965150,22550,22600,22600,22550,251
20250219,111900,1018297500,22550,22550,22600,22550,9
20250219,111800,1018094450,22550,22600,22600,22550,15
20250219,111700,1017756150,22550,22550,22550,22550,12
20250219,111600,1017485550,22550,22600,22600,22550,18
20250219,111500,1017079600,22550,22550,22600,22550,111
20250219,111400,1014576250,22550,22600,22600,22550,3
20250219,111300,1014508550,22550,22600,22600,22550,120
20250219,111200,1011796700,22600,22650,22650,22600,14
20250219,111100,1011480250,22600,22650,22650,22600,229
20250219,111000,1006302350,22650,22600,22650,22600,1386
20250219,110900,974976800,22550,22550,22600,22550,71
20250219,110800,973372850,22550,22550,22550,22550,6
20250219,110700,973237550,22550,22550,22550,22550,30
20250219,110600,972561050,22550,22550,22600,22550,7
20250219,110500,972403150,22550,22550,22550,22550,56
20250219,110400,971140350,22550,22600,22600,22550,149
20250219,110300,967778200,22550,22550,22550,22550,6
20250219,110200,967642900,22600,22550,22600,22550,14
20250219,110100,967326750,22550,22550,22550,22550,16
20250219,110000,966965950,22550,22550,22550,22550,775
20250219,105900,949489700,22550,22550,22600,22550,48
20250219,105800,948407250,22550,22600,22650,22550,782
20250219,105700,930733450,22650,22650,22650,22600,472
20250219,105600,920056850,22650,22600,22650,22600,450
20250219,105500,909875800,22600,22550,22600,22500,2076
20250219,105400,863018600,22550,22550,22550,22500,7
20250219,105300,862860850,22550,22500,22550,22500,4
20250219,105200,862770800,22500,22500,22500,22500,3
20250219,105100,862703300,22500,22500,22500,22500,212
20250219,105000,857933300,22500,22500,22550,22500,10
20250219,104900,857708250,22500,22550,22550,22500,112
20250219,104800,855183000,22500,22500,22500,22500,104
20250219,104700,852843000,22500,22500,22500,22500,32
20250219,104600,852123000,22550,22500,22550,22500,211
20250219,104500,847373250,22500,22500,22550,22500,5
20250219,104400,847260700,22550,22500,22550,22500,10
20250219,104300,847035550,22550,22550,22550,22500,21
20250219,104200,846562350,22500,22550,22550,22500,32
20250219,104100,845840950,22500,22550,22550,22500,3
20250219,104000,845773400,22500,22500,22500,22500,3
20250219,103900,845705900,22500,22550,22550,22500,4
20250219,103800,845615850,22500,22500,22500,22500,332
20250219,103700,838145850,22550,22500,22550,22500,6
20250219,103600,838010800,22500,22500,22500,22500,246
20250219,103500,832475800,22500,22500,22550,22500,5
20250219,103400,832363250,22550,22500,22550,22500,63
20250219,103300,830945700,22500,22500,22500,22500,160
20250219,103200,827345700,22550,22500,22550,22450,109
20250219,103100,824892450,22500,22450,22500,22450,1089
20250219,103000,800407400,22400,22450,22450,22400,9
20250219,102900,800205650,22450,22450,22450,22400,30
20250219,102800,799532250,22400,22450,22450,22400,49
20250219,102700,798432350,22400,22450,22450,22400,45
20250219,102600,797422150,22400,22400,22450,22400,23
20250219,102500,796906400,22400,22400,22450,22400,140
20250219,102400,793763700,22450,22400,22450,22400,129
20250219,102300,790870700,22400,22400,22450,22400,709
20250219,102200,774988950,22450,22400,22450,22400,97
20250219,102100,772813450,22400,22400,22450,22400,48
20250219,102000,771737350,22450,22450,22450,22400,44
20250219,101900,770751000,22450,22450,22450,22400,95
20250219,101800,768620050,22400,22400,22450,22400,74
20250219,101700,766959450,22400,22450,22450,22400,534
20250219,101600,754987100,22450,22450,22450,22400,145
20250219,101500,751731950,22400,22450,22500,22400,119
20250219,101400,749064800,22450,22450,22500,22450,100
20250219,101300,746819750,22450,22400,22450,22400,104
20250219,101200,744486450,22400,22500,22500,22400,35
20250219,101100,743702350,22400,22400,22500,22400,44
20250219,101000,742716250,22400,22400,22450,22400,92
20250219,100900,740651600,22400,22400,22400,22400,34
20250219,100800,739890000,22450,22450,22500,22400,201
20250219,100700,735378600,22450,22450,22450,22400,78
20250219,100600,733629200,22450,22400,22450,22400,81
20250219,100500,731812200,22450,22400,22500,22400,462
20250219,100400,721442250,22550,22450,22550,22450,1961
20250219,100300,677411750,22500,22550,22550,22500,11
20250219,100200,677164200,22500,22450,22500,22450,78
20250219,100100,675413050,22500,22500,22500,22500,1356
20250219,100000,644903050,22550,22550,22550,22500,21
20250219,095900,644429600,22550,22550,22550,22550,95
20250219,095800,642287350,22550,22550,22550,22550,149
20250219,095700,638927400,22600,22600,22600,22600,1
20250219,095600,638904800,22600,22600,22600,22600,38
20250219,095500,638046000,22600,22600,22600,22550,73
20250219,095400,636396550,22550,22600,22650,22550,5762
20250219,095300,506177350,22600,22550,22600,22550,339
20250219,095200,498531050,22550,22600,22650,22550,361
20250219,095100,490370500,22600,22550,22600,22550,1048
20250219,095000,466687050,22550,22550,22550,22550,150
20250219,094900,463304550,22550,22550,22550,22550,270
20250219,094800,457216050,22500,22550,22550,22500,46
20250219,094700,456179050,22600,22650,22650,22500,1038
20250219,094600,432786000,22600,22600,22600,22600,2212
20250219,094500,382794800,22550,22550,22550,22550,68
20250219,094400,381261400,22550,22550,22550,22450,380
20250219,094300,372693500,22500,22550,22550,22500,4078
20250219,094200,280872750,22500,22500,22550,22500,94
20250219,094100,278757700,22500,22450,22550,22450,854
20250219,094000,259553850,22500,22500,22500,22500,371
20250219,093900,251206350,22500,22500,22500,22500,623
20250219,093800,237188850,22450,22450,22500,22450,219
20250219,093700,232272050,22500,22500,22500,22450,38
20250219,093600,231418550,22450,22500,22500,22450,34
20250219,093500,230655200,22500,22450,22500,22450,8
20250219,093400,230475250,22500,22500,22500,22450,35
20250219,093300,229688000,22500,22500,22500,22500,692
20250219,093200,214118000,22500,22450,22500,22450,176
20250219,093100,210166500,22450,22500,22500,22450,49
20250219,093000,209066150,22450,22500,22500,22450,20
20250219,092900,208616900,22500,22450,22500,22450,12
20250219,092800,208347050,22450,22500,22500,22450,52
20250219,092700,207179150,22450,22450,22500,22450,261
20250219,092600,201309700,22500,22450,22500,22450,92
20250219,092500,199244250,22500,22450,22500,22450,475
20250219,092400,188580300,22500,22500,22500,22450,182
20250219,092300,184485800,22500,22450,22500,22450,44
20250219,092200,183497250,22500,22500,22500,22450,64
20250219,092100,182059300,22450,22450,22500,22400,228
20250219,092000,176940750,22450,22500,22500,22400,337
20250219,091900,169380050,22500,22500,22550,22450,570
20250219,091800,156557400,22500,22500,22500,22450,842
20250219,091700,137612900,22450,22500,22500,22450,154
20250219,091600,134155150,22500,22450,22500,22400,52
20250219,091500,132987250,22450,22500,22500,22450,107
20250219,091400,130585000,22400,22450,22500,22400,58
20250219,091300,129283800,22450,22500,22500,22400,126
20250219,091200,126457200,22500,22450,22500,22450,38
20250219,091100,125604050,22450,22450,22500,22450,264
20250219,091000,119675800,22450,22450,22450,22450,25
20250219,090900,119114550,22450,22500,22500,22400,855
20250219,090800,99920000,22500,22450,22550,22450,49
20250219,090700,98817100,22450,22550,22550,22450,154
20250219,090600,95359550,22550,22550,22550,22500,227
20250219,090500,90251950,22550,22550,22550,22500,173
20250219,090400,86352300,22500,22550,22550,22500,108
20250219,090300,83917050,22550,22500,22550,22450,127
20250219,090200,81055150,22600,22550,22600,22450,928
20250219,090100,60163650,22550,22500,22600,22400,1888
20250219,090000,17603400,22550,22300,22550,22250,788
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184500 2155264500 22550 22550 22550 22550 4328
3 20250219 184400 2155264500 22550 22550 22550 22550 0
4 20250219 184300 2155264500 22550 22550 22550 22550 0
5 20250219 184200 2155264500 22550 22550 22550 22550 0
6 20250219 184100 2155264500 22550 22550 22550 22550 0
7 20250219 184000 2155264500 22550 22550 22550 22550 0
8 20250219 183900 2155264500 22550 22550 22550 22550 0
9 20250219 183800 2155264500 22550 22550 22550 22550 0
10 20250219 183700 2155264500 22550 22550 22550 22550 0
11 20250219 183600 2155264500 22550 22550 22550 22550 0
12 20250219 183500 2155264500 22550 22550 22550 22550 0
13 20250219 183400 2155264500 22550 22550 22550 22550 0
14 20250219 183300 2155264500 22550 22550 22550 22550 0
15 20250219 183200 2155264500 22550 22550 22550 22550 0
16 20250219 183100 2155264500 22550 22550 22550 22550 0
17 20250219 183000 2155264500 22550 22550 22550 22550 0
18 20250219 182900 2155264500 22550 22550 22550 22550 0
19 20250219 182800 2155264500 22550 22550 22550 22550 0
20 20250219 182700 2155264500 22550 22550 22550 22550 0
21 20250219 182600 2155264500 22550 22550 22550 22550 0
22 20250219 182500 2155264500 22550 22550 22550 22550 0
23 20250219 182400 2155264500 22550 22550 22550 22550 0
24 20250219 182300 2155264500 22550 22550 22550 22550 0
25 20250219 182200 2155264500 22550 22550 22550 22550 0
26 20250219 182100 2155264500 22550 22550 22550 22550 0
27 20250219 182000 2155264500 22550 22550 22550 22550 0
28 20250219 181900 2155264500 22550 22550 22550 22550 0
29 20250219 181800 2155264500 22550 22550 22550 22550 0
30 20250219 181700 2155264500 22550 22550 22550 22550 0
31 20250219 181600 2155264500 22550 22550 22550 22550 0
32 20250219 181500 2155264500 22550 22550 22550 22550 4328
33 20250219 181400 2155264500 22550 22550 22550 22550 0
34 20250219 181300 2155264500 22550 22550 22550 22550 0
35 20250219 181200 2155264500 22550 22550 22550 22550 0
36 20250219 181100 2155264500 22550 22550 22550 22550 0
37 20250219 181000 2155264500 22550 22550 22550 22550 0
38 20250219 180900 2155264500 22550 22550 22550 22550 0
39 20250219 180800 2155264500 22550 22550 22550 22550 0
40 20250219 180700 2155264500 22550 22550 22550 22550 0
41 20250219 180600 2155264500 22550 22550 22550 22550 0
42 20250219 180500 2155264500 22550 22550 22550 22550 0
43 20250219 180400 2155264500 22550 22550 22550 22550 0
44 20250219 180300 2155264500 22550 22550 22550 22550 0
45 20250219 180200 2155264500 22550 22550 22550 22550 0
46 20250219 180100 2155264500 22550 22550 22550 22550 0
47 20250219 180000 2155264500 22550 22550 22550 22550 0
48 20250219 175900 2155264500 22550 22550 22550 22550 0
49 20250219 175800 2155264500 22550 22550 22550 22550 0
50 20250219 175700 2155264500 22550 22550 22550 22550 0
51 20250219 175600 2155264500 22550 22550 22550 22550 0
52 20250219 175500 2155264500 22550 22550 22550 22550 0
53 20250219 175400 2155264500 22550 22550 22550 22550 0
54 20250219 175300 2155264500 22550 22550 22550 22550 0
55 20250219 175200 2155264500 22550 22550 22550 22550 0
56 20250219 175100 2155264500 22550 22550 22550 22550 0
57 20250219 175000 2155264500 22550 22550 22550 22550 0
58 20250219 174900 2155264500 22550 22550 22550 22550 0
59 20250219 174800 2155264500 22550 22550 22550 22550 0
60 20250219 174700 2155264500 22550 22550 22550 22550 0
61 20250219 174600 2155264500 22550 22550 22550 22550 0
62 20250219 174500 2155264500 22550 22550 22550 22550 4328
63 20250219 174400 2155264500 22550 22550 22550 22550 0
64 20250219 174300 2155264500 22550 22550 22550 22550 0
65 20250219 174200 2155264500 22550 22550 22550 22550 0
66 20250219 174100 2155264500 22550 22550 22550 22550 0
67 20250219 174000 2155264500 22550 22550 22550 22550 0
68 20250219 173900 2155264500 22550 22550 22550 22550 0
69 20250219 173800 2155264500 22550 22550 22550 22550 0
70 20250219 173700 2155264500 22550 22550 22550 22550 0
71 20250219 173600 2155264500 22550 22550 22550 22550 0
72 20250219 173500 2155264500 22550 22550 22550 22550 0
73 20250219 173400 2155264500 22550 22550 22550 22550 0
74 20250219 173300 2155264500 22550 22550 22550 22550 0
75 20250219 173200 2155264500 22550 22550 22550 22550 0
76 20250219 173100 2155264500 22550 22550 22550 22550 0
77 20250219 173000 2155264500 22550 22550 22550 22550 0
78 20250219 172900 2155264500 22550 22550 22550 22550 0
79 20250219 172800 2155264500 22550 22550 22550 22550 0
80 20250219 172700 2155264500 22550 22550 22550 22550 0
81 20250219 172600 2155264500 22550 22550 22550 22550 0
82 20250219 172500 2155264500 22550 22550 22550 22550 0
83 20250219 172400 2155264500 22550 22550 22550 22550 0
84 20250219 172300 2155264500 22550 22550 22550 22550 0
85 20250219 172200 2155264500 22550 22550 22550 22550 0
86 20250219 172100 2155264500 22550 22550 22550 22550 0
87 20250219 172000 2155264500 22550 22550 22550 22550 0
88 20250219 171900 2155264500 22550 22550 22550 22550 0
89 20250219 171800 2155264500 22550 22550 22550 22550 0
90 20250219 171700 2155264500 22550 22550 22550 22550 0
91 20250219 171600 2155264500 22550 22550 22550 22550 0
92 20250219 171500 2155264500 22550 22550 22550 22550 4328
93 20250219 171400 2155264500 22550 22550 22550 22550 0
94 20250219 171300 2155264500 22550 22550 22550 22550 0
95 20250219 171200 2155264500 22550 22550 22550 22550 0
96 20250219 171100 2155264500 22550 22550 22550 22550 0
97 20250219 171000 2155264500 22550 22550 22550 22550 0
98 20250219 170900 2155264500 22550 22550 22550 22550 0
99 20250219 170800 2155264500 22550 22550 22550 22550 0
100 20250219 170700 2155264500 22550 22550 22550 22550 0
101 20250219 170600 2155264500 22550 22550 22550 22550 0
102 20250219 170500 2155264500 22550 22550 22550 22550 0
103 20250219 170400 2155264500 22550 22550 22550 22550 0
104 20250219 170300 2155264500 22550 22550 22550 22550 0
105 20250219 170200 2155264500 22550 22550 22550 22550 0
106 20250219 170100 2155264500 22550 22550 22550 22550 0
107 20250219 170000 2155264500 22550 22550 22550 22550 0
108 20250219 165900 2155264500 22550 22550 22550 22550 0
109 20250219 165800 2155264500 22550 22550 22550 22550 0
110 20250219 165700 2155264500 22550 22550 22550 22550 0
111 20250219 165600 2155264500 22550 22550 22550 22550 0
112 20250219 165500 2155264500 22550 22550 22550 22550 0
113 20250219 165400 2155264500 22550 22550 22550 22550 0
114 20250219 165300 2155264500 22550 22550 22550 22550 0
115 20250219 165200 2155264500 22550 22550 22550 22550 0
116 20250219 165100 2155264500 22550 22550 22550 22550 0
117 20250219 165000 2155264500 22550 22550 22550 22550 0
118 20250219 164900 2155264500 22550 22550 22550 22550 0
119 20250219 164800 2155264500 22550 22550 22550 22550 0
120 20250219 164700 2155264500 22550 22550 22550 22550 0
121 20250219 164600 2155264500 22550 22550 22550 22550 0
122 20250219 164500 2155264500 22550 22550 22550 22550 4328
123 20250219 164400 2155264500 22550 22550 22550 22550 0
124 20250219 164300 2155264500 22550 22550 22550 22550 0
125 20250219 164200 2155264500 22550 22550 22550 22550 0
126 20250219 164100 2155264500 22550 22550 22550 22550 0
127 20250219 164000 2155264500 22550 22550 22550 22550 0
128 20250219 163900 2155264500 22550 22550 22550 22550 0
129 20250219 163800 2155264500 22550 22550 22550 22550 0
130 20250219 163700 2155264500 22550 22550 22550 22550 0
131 20250219 163600 2155264500 22550 22550 22550 22550 0
132 20250219 163500 2155264500 22550 22550 22550 22550 0
133 20250219 163400 2155264500 22550 22550 22550 22550 0
134 20250219 163300 2155264500 22550 22550 22550 22550 0
135 20250219 163200 2155264500 22550 22550 22550 22550 0
136 20250219 163100 2155264500 22550 22550 22550 22550 0
137 20250219 163000 2155264500 22550 22550 22550 22550 0
138 20250219 162900 2155264500 22550 22550 22550 22550 0
139 20250219 162800 2155264500 22550 22550 22550 22550 0
140 20250219 162700 2155264500 22550 22550 22550 22550 0
141 20250219 162600 2155264500 22550 22550 22550 22550 0
142 20250219 162500 2155264500 22550 22550 22550 22550 0
143 20250219 162400 2155264500 22550 22550 22550 22550 0
144 20250219 162300 2155264500 22550 22550 22550 22550 0
145 20250219 162200 2155264500 22550 22550 22550 22550 0
146 20250219 162100 2155264500 22550 22550 22550 22550 0
147 20250219 162000 2155264500 22550 22550 22550 22550 0
148 20250219 161900 2155264500 22550 22550 22550 22550 0
149 20250219 161800 2155264500 22550 22550 22550 22550 0
150 20250219 161700 2155264500 22550 22550 22550 22550 0
151 20250219 161600 2155264500 22550 22550 22550 22550 0
152 20250219 161500 2155264500 22550 22550 22550 22550 4328
153 20250219 161400 2155264500 22550 22550 22550 22550 0
154 20250219 161300 2155264500 22550 22550 22550 22550 0
155 20250219 161200 2155264500 22550 22550 22550 22550 0
156 20250219 161100 2155264500 22550 22550 22550 22550 0
157 20250219 161000 2155264500 22550 22550 22550 22550 0
158 20250219 160900 2155264500 22550 22550 22550 22550 0
159 20250219 160800 2155264500 22550 22550 22550 22550 0
160 20250219 160700 2155264500 22550 22550 22550 22550 0
161 20250219 160600 2155264500 22550 22550 22550 22550 0
162 20250219 160500 2155264500 22550 22550 22550 22550 0
163 20250219 160400 2155264500 22550 22550 22550 22550 0
164 20250219 160300 2155264500 22550 22550 22550 22550 0
165 20250219 160200 2155264500 22550 22550 22550 22550 0
166 20250219 160100 2155264500 22550 22550 22550 22550 0
167 20250219 160000 2155264500 22550 22550 22550 22550 0
168 20250219 155900 2155264500 22550 22550 22550 22550 0
169 20250219 155800 2155264500 22550 22550 22550 22550 0
170 20250219 155700 2155264500 22550 22550 22550 22550 0
171 20250219 155600 2155264500 22550 22550 22550 22550 0
172 20250219 155500 2155264500 22550 22550 22550 22550 0
173 20250219 155400 2155264500 22550 22550 22550 22550 0
174 20250219 155300 2155264500 22550 22550 22550 22550 0
175 20250219 155200 2155264500 22550 22550 22550 22550 0
176 20250219 155100 2155264500 22550 22550 22550 22550 0
177 20250219 155000 2155264500 22550 22550 22550 22550 0
178 20250219 154900 2155264500 22550 22550 22550 22550 0
179 20250219 154800 2155264500 22550 22550 22550 22550 0
180 20250219 154700 2155264500 22550 22550 22550 22550 0
181 20250219 154600 2155264500 22550 22550 22550 22550 0
182 20250219 154500 2155264500 22550 22550 22550 22550 4328
183 20250219 154400 2155264500 22550 22550 22550 22550 0
184 20250219 154300 2155264500 22550 22550 22550 22550 0
185 20250219 154200 2155264500 22550 22550 22550 22550 0
186 20250219 154100 2155264500 22550 22550 22550 22550 0
187 20250219 154000 2155264500 22550 22550 22550 22550 0
188 20250219 153900 2155264500 22550 22550 22550 22550 0
189 20250219 153800 2155264500 22550 22550 22550 22550 0
190 20250219 153700 2155264500 22550 22550 22550 22550 0
191 20250219 153600 2155264500 22550 22550 22550 22550 0
192 20250219 153500 2155264500 22550 22550 22550 22550 0
193 20250219 153400 2155264500 22550 22550 22550 22550 0
194 20250219 153300 2155264500 22550 22550 22550 22550 0
195 20250219 153200 2155264500 22550 22550 22550 22550 0
196 20250219 153100 2155264500 22550 22550 22550 22550 0
197 20250219 153000 2155264500 22550 22550 22550 22550 4328
198 20250219 152900 2057668100 22650 22650 22650 22650 0
199 20250219 152800 2057668100 22650 22650 22650 22650 0
200 20250219 152700 2057668100 22650 22650 22650 22650 0
201 20250219 152600 2057668100 22650 22650 22650 22650 0
202 20250219 152500 2057668100 22650 22650 22650 22650 0
203 20250219 152400 2057668100 22650 22650 22650 22650 0
204 20250219 152300 2057668100 22650 22650 22650 22650 0
205 20250219 152200 2057668100 22650 22650 22650 22650 0
206 20250219 152100 2057668100 22650 22650 22650 22650 0
207 20250219 152000 2057668100 22650 22650 22650 22650 0
208 20250219 151900 2057668100 22650 22650 22650 22600 153
209 20250219 151800 2054208800 22600 22650 22650 22600 41
210 20250219 151700 2053281150 22600 22650 22650 22600 116
211 20250219 151600 2050656300 22600 22600 22650 22600 166
212 20250219 151500 2046901400 22600 22600 22650 22600 71
213 20250219 151400 2045295250 22650 22650 22650 22600 56
214 20250219 151300 2044027600 22650 22650 22650 22600 106
215 20250219 151200 2041630450 22600 22600 22650 22600 52
216 20250219 151100 2040453950 22600 22650 22650 22550 293
217 20250219 151000 2033831150 22600 22650 22650 22600 32
218 20250219 150900 2033106900 22600 22600 22650 22600 315
219 20250219 150800 2025986850 22600 22550 22650 22550 336
220 20250219 150700 2018392250 22550 22550 22600 22550 294
221 20250219 150600 2011748300 22550 22550 22600 22550 33
222 20250219 150500 2011003100 22550 22550 22600 22550 75
223 20250219 150400 2009310200 22550 22550 22600 22550 35
224 20250219 150300 2008519550 22550 22550 22600 22550 69
225 20250219 150200 2006962550 22550 22550 22600 22550 68
226 20250219 150100 2005426300 22600 22600 22600 22550 236
227 20250219 150000 2000098000 22550 22550 22600 22550 258
228 20250219 145900 1994279050 22550 22600 22600 22550 107
229 20250219 145800 1991861200 22550 22550 22600 22550 32
230 20250219 145700 1991138600 22600 22550 22600 22550 43
231 20250219 145600 1990167750 22550 22550 22600 22550 256
232 20250219 145500 1984387300 22550 22600 22600 22550 26
233 20250219 145400 1983799900 22550 22500 22550 22500 133
234 20250219 145300 1980800800 22500 22550 22550 22500 481
235 20250219 145200 1969972000 22500 22550 22600 22500 4828
236 20250219 145100 1861099250 22550 22550 22600 22550 102
237 20250219 145000 1858794250 22550 22550 22600 22550 29
238 20250219 144900 1858139250 22550 22550 22600 22550 37
239 20250219 144800 1857303500 22550 22550 22600 22550 57
240 20250219 144700 1856017050 22600 22600 22600 22550 111
241 20250219 144600 1853509000 22550 22550 22600 22550 112
242 20250219 144500 1850980300 22600 22550 22600 22550 136
243 20250219 144400 1847907150 22600 22600 22600 22550 35
244 20250219 144300 1847116500 22600 22550 22600 22550 116
245 20250219 144200 1844495450 22550 22550 22600 22550 62
246 20250219 144100 1843094600 22550 22550 22600 22550 31
247 20250219 144000 1842394500 22550 22550 22600 22550 80
248 20250219 143900 1840586900 22550 22550 22600 22550 293
249 20250219 143800 1833969300 22550 22550 22600 22550 35
250 20250219 143700 1833179000 22600 22550 22600 22550 60
251 20250219 143600 1831823450 22600 22550 22600 22550 139
252 20250219 143500 1828682350 22600 22550 22600 22550 26
253 20250219 143400 1828095050 22600 22550 22600 22550 78
254 20250219 143300 1826333200 22600 22600 22600 22550 47
255 20250219 143200 1825271300 22550 22600 22600 22550 121
256 20250219 143100 1822539300 22550 22550 22600 22550 296
257 20250219 143000 1815863500 22550 22550 22600 22550 74
258 20250219 142900 1814191600 22550 22600 22600 22550 38
259 20250219 142800 1813333100 22550 22550 22600 22550 45
260 20250219 142700 1812316850 22550 22600 22600 22550 28
261 20250219 142600 1811684400 22550 22550 22600 22550 33
262 20250219 142500 1810939250 22550 22550 22600 22550 946
263 20250219 142400 1789605900 22600 22550 22600 22550 39
264 20250219 142300 1788724800 22600 22550 22600 22550 1439
265 20250219 142200 1756204100 22550 22600 22600 22550 65
266 20250219 142100 1754735500 22550 22550 22600 22550 151
267 20250219 142000 1751328800 22600 22600 22600 22550 85
268 20250219 141900 1749408500 22600 22600 22600 22550 60
269 20250219 141800 1748052800 22550 22600 22600 22550 34
270 20250219 141700 1747285050 22550 22600 22600 22550 43
271 20250219 141600 1746313900 22550 22550 22600 22550 30
272 20250219 141500 1745636350 22550 22550 22600 22550 36
273 20250219 141400 1744823500 22550 22600 22600 22550 35
274 20250219 141300 1744032800 22550 22550 22600 22550 35
275 20250219 141200 1743242500 22550 22550 22600 22550 34
276 20250219 141100 1742474800 22550 22550 22600 22550 30
277 20250219 141000 1741797200 22550 22600 22600 22550 83
278 20250219 140900 1739922050 22600 22550 22600 22550 49
279 20250219 140800 1738815350 22600 22550 22600 22550 107
280 20250219 140700 1736397450 22550 22550 22600 22550 35
281 20250219 140600 1735607200 22600 22550 22600 22550 38
282 20250219 140500 1734749250 22600 22600 22600 22550 74
283 20250219 140400 1733078450 22550 22600 22600 22550 1087
284 20250219 140300 1708565500 22550 22550 22600 22550 39
285 20250219 140200 1707685000 22600 22600 22600 22550 29
286 20250219 140100 1707029900 22550 22550 22600 22550 36
287 20250219 140000 1706216950 22550 22600 22600 22550 434
288 20250219 135900 1696429150 22600 22600 22600 22600 24
289 20250219 135800 1695886750 22600 22600 22600 22600 387
290 20250219 135700 1687140550 22600 22600 22600 22600 22
291 20250219 135600 1686643350 22600 22550 22600 22550 3123
292 20250219 135500 1616218550 22550 22600 22600 22550 22
293 20250219 135400 1615721400 22600 22600 22600 22600 27
294 20250219 135300 1615111200 22600 22600 22600 22600 49
295 20250219 135200 1614003800 22600 22600 22600 22600 96
296 20250219 135100 1611834200 22600 22600 22600 22550 100
297 20250219 135000 1609574550 22550 22550 22600 22550 26
298 20250219 134900 1608987150 22550 22600 22600 22550 50
299 20250219 134800 1607858600 22600 22600 22600 22550 38
300 20250219 134700 1607000250 22550 22550 22600 22550 26
301 20250219 134600 1606412850 22600 22550 22600 22550 26
302 20250219 134500 1605825500 22600 22600 22600 22550 32
303 20250219 134400 1605102400 22550 22550 22600 22550 53
304 20250219 134300 1603905950 22600 22600 22650 22550 127
305 20250219 134200 1601034900 22600 22550 22600 22550 36
306 20250219 134100 1600221550 22600 22550 22600 22550 103
307 20250219 134000 1597893850 22650 22650 22650 22600 486
308 20250219 133900 1586910100 22600 22600 22650 22600 4
309 20250219 133800 1586819650 22650 22650 22650 22600 6
310 20250219 133700 1586683950 22600 22600 22600 22550 295
311 20250219 133600 1580017050 22550 22550 22600 22550 4
312 20250219 133500 1579926800 22600 22650 22650 22550 4
313 20250219 133400 1579836450 22600 22600 22650 22600 261
314 20250219 133300 1573936800 22650 22650 22650 22600 33
315 20250219 133200 1573190900 22600 22600 22600 22550 55
316 20250219 133100 1571948000 22600 22600 22600 22550 187
317 20250219 133000 1567722150 22600 22600 22650 22550 354
318 20250219 132900 1559721800 22550 22600 22650 22550 2189
319 20250219 132800 1510191750 22650 22600 22650 22600 709
320 20250219 132700 1494167550 22550 22600 22600 22550 20
321 20250219 132600 1493716500 22600 22550 22600 22550 1045
322 20250219 132500 1470124150 22550 22550 22550 22550 72
323 20250219 132400 1468500550 22550 22500 22550 22500 88
324 20250219 132300 1466516600 22550 22550 22550 22550 924
325 20250219 132200 1445680400 22600 22550 22600 22550 304
326 20250219 132100 1438825150 22550 22600 22600 22550 311
327 20250219 132000 1431812050 22600 22550 22600 22550 314
328 20250219 131900 1424731250 22550 22550 22600 22550 601
329 20250219 131800 1411178650 22550 22550 22550 22550 553
330 20250219 131700 1398708500 22550 22550 22550 22550 273
331 20250219 131600 1392552350 22550 22550 22550 22550 19
332 20250219 131500 1392123900 22550 22600 22600 22550 142
333 20250219 131400 1388920750 22550 22600 22600 22550 853
334 20250219 131300 1369676400 22600 22550 22600 22550 784
335 20250219 131200 1351995400 22500 22500 22550 22500 309
336 20250219 131100 1345032650 22550 22550 22550 22550 1
337 20250219 131000 1345010100 22500 22550 22550 22500 21
338 20250219 130900 1344537550 22550 22550 22550 22550 2
339 20250219 130800 1344492450 22550 22550 22550 22550 0
340 20250219 130700 1344492450 22550 22550 22550 22550 1
341 20250219 130600 1344469900 22500 22500 22500 22500 384
342 20250219 130500 1335829900 22500 22500 22500 22500 79
343 20250219 130400 1334052400 22450 22500 22500 22450 58
344 20250219 130300 1332748150 22450 22500 22500 22450 81
345 20250219 130200 1330927150 22500 22500 22500 22500 6
346 20250219 130100 1330792150 22500 22500 22500 22500 1
347 20250219 130000 1330769650 22450 22450 22450 22450 40
348 20250219 125900 1329871650 22450 22450 22450 22450 478
349 20250219 125800 1319140550 22450 22550 22550 22450 2713
350 20250219 125700 1258103000 22550 22600 22600 22550 202
351 20250219 125600 1253546900 22600 22600 22600 22600 15
352 20250219 125500 1253207900 22550 22550 22550 22550 8
353 20250219 125400 1253027500 22500 22550 22550 22500 17
354 20250219 125300 1252644650 22550 22550 22550 22550 4
355 20250219 125200 1252554450 22500 22550 22550 22500 11
356 20250219 125100 1252306900 22600 22600 22600 22600 0
357 20250219 125000 1252306900 22600 22600 22600 22600 27
358 20250219 124900 1251696700 22500 22500 22500 22500 1
359 20250219 124800 1251674200 22550 22550 22550 22550 0
360 20250219 124700 1251674200 22550 22550 22550 22550 67
361 20250219 124600 1250163350 22550 22550 22550 22550 353
362 20250219 124500 1242203200 22550 22550 22550 22550 127
363 20250219 124400 1239339350 22650 22650 22650 22650 5
364 20250219 124300 1239226100 22650 22600 22650 22600 101
365 20250219 124200 1236943450 22550 22550 22550 22550 100
366 20250219 124100 1234688450 22550 22550 22550 22550 1
367 20250219 124000 1234665900 22550 22600 22650 22550 808
368 20250219 123900 1216424950 22550 22600 22600 22550 370
369 20250219 123800 1208063450 22600 22600 22600 22600 0
370 20250219 123700 1208063450 22600 22650 22650 22600 233
371 20250219 123600 1202797600 22650 22600 22650 22600 500
372 20250219 123500 1191483950 22550 22550 22550 22550 110
373 20250219 123400 1189003450 22550 22550 22600 22550 342
374 20250219 123300 1181291300 22550 22550 22550 22550 2
375 20250219 123200 1181246200 22550 22550 22550 22550 1
376 20250219 123100 1181223650 22600 22600 22600 22600 0
377 20250219 123000 1181223650 22600 22550 22600 22500 232
378 20250219 122900 1176002600 22550 22550 22550 22550 21
379 20250219 122800 1175529050 22500 22600 22600 22500 1155
380 20250219 122700 1149491000 22550 22600 22600 22550 4
381 20250219 122600 1149400650 22550 22550 22550 22550 0
382 20250219 122500 1149400650 22550 22550 22550 22550 3
383 20250219 122400 1149333000 22550 22600 22600 22550 53
384 20250219 122300 1148135750 22600 22650 22650 22600 34
385 20250219 122200 1147367300 22650 22600 22650 22550 747
386 20250219 122100 1130510150 22600 22600 22600 22600 1
387 20250219 122000 1130487550 22600 22600 22600 22550 47
388 20250219 121900 1129425450 22600 22600 22600 22600 141
389 20250219 121800 1126238850 22600 22600 22600 22600 109
390 20250219 121700 1123775450 22600 22600 22600 22600 13
391 20250219 121600 1123481650 22550 22550 22550 22550 6
392 20250219 121500 1123346350 22550 22550 22550 22550 0
393 20250219 121400 1123346350 22550 22550 22550 22550 0
394 20250219 121300 1123346350 22550 22550 22550 22550 23
395 20250219 121200 1122827700 22550 22550 22550 22550 42
396 20250219 121100 1121880600 22600 22600 22600 22600 12
397 20250219 121000 1121609400 22600 22600 22600 22600 166
398 20250219 120900 1117857800 22600 22600 22600 22600 0
399 20250219 120800 1117857800 22600 22550 22650 22550 4
400 20250219 120700 1117767450 22600 22600 22600 22600 4
401 20250219 120600 1117677050 22600 22550 22600 22550 11
402 20250219 120500 1117428500 22600 22600 22600 22600 354
403 20250219 120400 1109428100 22600 22600 22600 22600 28
404 20250219 120300 1108795300 22600 22600 22650 22600 9
405 20250219 120200 1108591850 22650 22600 22650 22600 3
406 20250219 120100 1108523950 22600 22600 22600 22600 1
407 20250219 120000 1108501350 22600 22650 22650 22600 22
408 20250219 115900 1108003550 22650 22550 22650 22550 135
409 20250219 115800 1104952600 22600 22600 22600 22600 237
410 20250219 115700 1099596400 22650 22600 22650 22600 9
411 20250219 115600 1099392950 22600 22600 22650 22600 100
412 20250219 115500 1097131400 22650 22600 22650 22600 4
413 20250219 115400 1097040950 22600 22600 22600 22600 14
414 20250219 115300 1096724550 22650 22650 22650 22600 32
415 20250219 115200 1096000550 22650 22600 22650 22600 20
416 20250219 115100 1095548300 22650 22600 22650 22600 109
417 20250219 115000 1093083100 22600 22600 22650 22600 22
418 20250219 114900 1092585150 22600 22600 22650 22600 16
419 20250219 114800 1092223500 22600 22550 22650 22550 1423
420 20250219 114700 1060058600 22550 22550 22550 22550 2
421 20250219 114600 1060013500 22550 22600 22600 22550 8
422 20250219 114500 1059832850 22550 22550 22600 22550 4
423 20250219 114400 1059742600 22550 22600 22600 22550 11
424 20250219 114300 1059494300 22550 22550 22550 22550 111
425 20250219 114200 1056991250 22550 22550 22550 22550 5
426 20250219 114100 1056878500 22550 22600 22600 22550 187
427 20250219 114000 1052661600 22550 22550 22550 22550 371
428 20250219 113900 1044295550 22550 22550 22600 22550 32
429 20250219 113800 1043572650 22550 22550 22550 22550 212
430 20250219 113700 1038792050 22550 22600 22600 22550 38
431 20250219 113600 1037935050 22550 22550 22550 22550 270
432 20250219 113500 1031846550 22550 22550 22550 22550 2
433 20250219 113400 1031801450 22550 22600 22600 22550 42
434 20250219 113300 1030853900 22600 22550 22600 22550 18
435 20250219 113200 1030447200 22550 22550 22550 22550 13
436 20250219 113100 1030154050 22600 22550 22600 22550 3
437 20250219 113000 1030086350 22550 22550 22600 22550 23
438 20250219 112900 1029566900 22550 22550 22600 22550 7
439 20250219 112800 1029409000 22600 22550 22600 22550 32
440 20250219 112700 1028686000 22600 22550 22600 22550 46
441 20250219 112600 1027646500 22550 22550 22550 22550 3
442 20250219 112500 1027578850 22600 22550 22600 22550 4
443 20250219 112400 1027488600 22550 22550 22550 22550 20
444 20250219 112300 1027037600 22550 22550 22600 22550 54
445 20250219 112200 1025818050 22550 22550 22550 22550 3
446 20250219 112100 1025750400 22600 22550 22600 22550 79
447 20250219 112000 1023965150 22550 22600 22600 22550 251
448 20250219 111900 1018297500 22550 22550 22600 22550 9
449 20250219 111800 1018094450 22550 22600 22600 22550 15
450 20250219 111700 1017756150 22550 22550 22550 22550 12
451 20250219 111600 1017485550 22550 22600 22600 22550 18
452 20250219 111500 1017079600 22550 22550 22600 22550 111
453 20250219 111400 1014576250 22550 22600 22600 22550 3
454 20250219 111300 1014508550 22550 22600 22600 22550 120
455 20250219 111200 1011796700 22600 22650 22650 22600 14
456 20250219 111100 1011480250 22600 22650 22650 22600 229
457 20250219 111000 1006302350 22650 22600 22650 22600 1386
458 20250219 110900 974976800 22550 22550 22600 22550 71
459 20250219 110800 973372850 22550 22550 22550 22550 6
460 20250219 110700 973237550 22550 22550 22550 22550 30
461 20250219 110600 972561050 22550 22550 22600 22550 7
462 20250219 110500 972403150 22550 22550 22550 22550 56
463 20250219 110400 971140350 22550 22600 22600 22550 149
464 20250219 110300 967778200 22550 22550 22550 22550 6
465 20250219 110200 967642900 22600 22550 22600 22550 14
466 20250219 110100 967326750 22550 22550 22550 22550 16
467 20250219 110000 966965950 22550 22550 22550 22550 775
468 20250219 105900 949489700 22550 22550 22600 22550 48
469 20250219 105800 948407250 22550 22600 22650 22550 782
470 20250219 105700 930733450 22650 22650 22650 22600 472
471 20250219 105600 920056850 22650 22600 22650 22600 450
472 20250219 105500 909875800 22600 22550 22600 22500 2076
473 20250219 105400 863018600 22550 22550 22550 22500 7
474 20250219 105300 862860850 22550 22500 22550 22500 4
475 20250219 105200 862770800 22500 22500 22500 22500 3
476 20250219 105100 862703300 22500 22500 22500 22500 212
477 20250219 105000 857933300 22500 22500 22550 22500 10
478 20250219 104900 857708250 22500 22550 22550 22500 112
479 20250219 104800 855183000 22500 22500 22500 22500 104
480 20250219 104700 852843000 22500 22500 22500 22500 32
481 20250219 104600 852123000 22550 22500 22550 22500 211
482 20250219 104500 847373250 22500 22500 22550 22500 5
483 20250219 104400 847260700 22550 22500 22550 22500 10
484 20250219 104300 847035550 22550 22550 22550 22500 21
485 20250219 104200 846562350 22500 22550 22550 22500 32
486 20250219 104100 845840950 22500 22550 22550 22500 3
487 20250219 104000 845773400 22500 22500 22500 22500 3
488 20250219 103900 845705900 22500 22550 22550 22500 4
489 20250219 103800 845615850 22500 22500 22500 22500 332
490 20250219 103700 838145850 22550 22500 22550 22500 6
491 20250219 103600 838010800 22500 22500 22500 22500 246
492 20250219 103500 832475800 22500 22500 22550 22500 5
493 20250219 103400 832363250 22550 22500 22550 22500 63
494 20250219 103300 830945700 22500 22500 22500 22500 160
495 20250219 103200 827345700 22550 22500 22550 22450 109
496 20250219 103100 824892450 22500 22450 22500 22450 1089
497 20250219 103000 800407400 22400 22450 22450 22400 9
498 20250219 102900 800205650 22450 22450 22450 22400 30
499 20250219 102800 799532250 22400 22450 22450 22400 49
500 20250219 102700 798432350 22400 22450 22450 22400 45
501 20250219 102600 797422150 22400 22400 22450 22400 23
502 20250219 102500 796906400 22400 22400 22450 22400 140
503 20250219 102400 793763700 22450 22400 22450 22400 129
504 20250219 102300 790870700 22400 22400 22450 22400 709
505 20250219 102200 774988950 22450 22400 22450 22400 97
506 20250219 102100 772813450 22400 22400 22450 22400 48
507 20250219 102000 771737350 22450 22450 22450 22400 44
508 20250219 101900 770751000 22450 22450 22450 22400 95
509 20250219 101800 768620050 22400 22400 22450 22400 74
510 20250219 101700 766959450 22400 22450 22450 22400 534
511 20250219 101600 754987100 22450 22450 22450 22400 145
512 20250219 101500 751731950 22400 22450 22500 22400 119
513 20250219 101400 749064800 22450 22450 22500 22450 100
514 20250219 101300 746819750 22450 22400 22450 22400 104
515 20250219 101200 744486450 22400 22500 22500 22400 35
516 20250219 101100 743702350 22400 22400 22500 22400 44
517 20250219 101000 742716250 22400 22400 22450 22400 92
518 20250219 100900 740651600 22400 22400 22400 22400 34
519 20250219 100800 739890000 22450 22450 22500 22400 201
520 20250219 100700 735378600 22450 22450 22450 22400 78
521 20250219 100600 733629200 22450 22400 22450 22400 81
522 20250219 100500 731812200 22450 22400 22500 22400 462
523 20250219 100400 721442250 22550 22450 22550 22450 1961
524 20250219 100300 677411750 22500 22550 22550 22500 11
525 20250219 100200 677164200 22500 22450 22500 22450 78
526 20250219 100100 675413050 22500 22500 22500 22500 1356
527 20250219 100000 644903050 22550 22550 22550 22500 21
528 20250219 095900 644429600 22550 22550 22550 22550 95
529 20250219 095800 642287350 22550 22550 22550 22550 149
530 20250219 095700 638927400 22600 22600 22600 22600 1
531 20250219 095600 638904800 22600 22600 22600 22600 38
532 20250219 095500 638046000 22600 22600 22600 22550 73
533 20250219 095400 636396550 22550 22600 22650 22550 5762
534 20250219 095300 506177350 22600 22550 22600 22550 339
535 20250219 095200 498531050 22550 22600 22650 22550 361
536 20250219 095100 490370500 22600 22550 22600 22550 1048
537 20250219 095000 466687050 22550 22550 22550 22550 150
538 20250219 094900 463304550 22550 22550 22550 22550 270
539 20250219 094800 457216050 22500 22550 22550 22500 46
540 20250219 094700 456179050 22600 22650 22650 22500 1038
541 20250219 094600 432786000 22600 22600 22600 22600 2212
542 20250219 094500 382794800 22550 22550 22550 22550 68
543 20250219 094400 381261400 22550 22550 22550 22450 380
544 20250219 094300 372693500 22500 22550 22550 22500 4078
545 20250219 094200 280872750 22500 22500 22550 22500 94
546 20250219 094100 278757700 22500 22450 22550 22450 854
547 20250219 094000 259553850 22500 22500 22500 22500 371
548 20250219 093900 251206350 22500 22500 22500 22500 623
549 20250219 093800 237188850 22450 22450 22500 22450 219
550 20250219 093700 232272050 22500 22500 22500 22450 38
551 20250219 093600 231418550 22450 22500 22500 22450 34
552 20250219 093500 230655200 22500 22450 22500 22450 8
553 20250219 093400 230475250 22500 22500 22500 22450 35
554 20250219 093300 229688000 22500 22500 22500 22500 692
555 20250219 093200 214118000 22500 22450 22500 22450 176
556 20250219 093100 210166500 22450 22500 22500 22450 49
557 20250219 093000 209066150 22450 22500 22500 22450 20
558 20250219 092900 208616900 22500 22450 22500 22450 12
559 20250219 092800 208347050 22450 22500 22500 22450 52
560 20250219 092700 207179150 22450 22450 22500 22450 261
561 20250219 092600 201309700 22500 22450 22500 22450 92
562 20250219 092500 199244250 22500 22450 22500 22450 475
563 20250219 092400 188580300 22500 22500 22500 22450 182
564 20250219 092300 184485800 22500 22450 22500 22450 44
565 20250219 092200 183497250 22500 22500 22500 22450 64
566 20250219 092100 182059300 22450 22450 22500 22400 228
567 20250219 092000 176940750 22450 22500 22500 22400 337
568 20250219 091900 169380050 22500 22500 22550 22450 570
569 20250219 091800 156557400 22500 22500 22500 22450 842
570 20250219 091700 137612900 22450 22500 22500 22450 154
571 20250219 091600 134155150 22500 22450 22500 22400 52
572 20250219 091500 132987250 22450 22500 22500 22450 107
573 20250219 091400 130585000 22400 22450 22500 22400 58
574 20250219 091300 129283800 22450 22500 22500 22400 126
575 20250219 091200 126457200 22500 22450 22500 22450 38
576 20250219 091100 125604050 22450 22450 22500 22450 264
577 20250219 091000 119675800 22450 22450 22450 22450 25
578 20250219 090900 119114550 22450 22500 22500 22400 855
579 20250219 090800 99920000 22500 22450 22550 22450 49
580 20250219 090700 98817100 22450 22550 22550 22450 154
581 20250219 090600 95359550 22550 22550 22550 22500 227
582 20250219 090500 90251950 22550 22550 22550 22500 173
583 20250219 090400 86352300 22500 22550 22550 22500 108
584 20250219 090300 83917050 22550 22500 22550 22450 127
585 20250219 090200 81055150 22600 22550 22600 22450 928
586 20250219 090100 60163650 22550 22500 22600 22400 1888
587 20250219 090000 17603400 22550 22300 22550 22250 788

1
004990/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,126013,104909237,2772286000,2308003214000,0.12
20250214,134559,104909237,2906474400,2266039519200,0.13
20250213,137125,104909237,2948187500,2255548595500,0.13
20250212,139970,104909237,2974362500,2229321286250,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 126013 104909237 2772286000 2308003214000 0.12
3 20250214 134559 104909237 2906474400 2266039519200 0.13
4 20250213 137125 104909237 2948187500 2255548595500 0.13
5 20250212 139970 104909237 2974362500 2229321286250 0.13