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

588
005500/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184600,410657880,17900,17900,17900,17900,204
20250219,184500,410657880,17900,17900,17900,17900,0
20250219,184400,410657880,17900,17900,17900,17900,0
20250219,184300,410657880,17900,17900,17900,17900,0
20250219,184200,410657880,17900,17900,17900,17900,0
20250219,184100,410657880,17900,17900,17900,17900,0
20250219,184000,410657880,17900,17900,17900,17900,0
20250219,183900,410657880,17900,17900,17900,17900,0
20250219,183800,410657880,17900,17900,17900,17900,0
20250219,183700,410657880,17900,17900,17900,17900,0
20250219,183600,410657880,17900,17900,17900,17900,0
20250219,183500,410657880,17900,17900,17900,17900,0
20250219,183400,410657880,17900,17900,17900,17900,0
20250219,183300,410657880,17900,17900,17900,17900,0
20250219,183200,410657880,17900,17900,17900,17900,0
20250219,183100,410657880,17900,17900,17900,17900,0
20250219,183000,410657880,17900,17900,17900,17900,0
20250219,182900,410657880,17900,17900,17900,17900,0
20250219,182800,410657880,17900,17900,17900,17900,0
20250219,182700,410657880,17900,17900,17900,17900,0
20250219,182600,410657880,17900,17900,17900,17900,0
20250219,182500,410657880,17900,17900,17900,17900,0
20250219,182400,410657880,17900,17900,17900,17900,0
20250219,182300,410657880,17900,17900,17900,17900,0
20250219,182200,410657880,17900,17900,17900,17900,0
20250219,182100,410657880,17900,17900,17900,17900,0
20250219,182000,410657880,17900,17900,17900,17900,0
20250219,181900,410657880,17900,17900,17900,17900,0
20250219,181800,410657880,17900,17900,17900,17900,0
20250219,181700,410657880,17900,17900,17900,17900,0
20250219,181600,410657880,17900,17900,17900,17900,204
20250219,181500,410657880,17900,17900,17900,17900,0
20250219,181400,410657880,17900,17900,17900,17900,0
20250219,181300,410657880,17900,17900,17900,17900,0
20250219,181200,410657880,17900,17900,17900,17900,0
20250219,181100,410657880,17900,17900,17900,17900,0
20250219,181000,410657880,17900,17900,17900,17900,0
20250219,180900,410657880,17900,17900,17900,17900,0
20250219,180800,410657880,17900,17900,17900,17900,0
20250219,180700,410657880,17900,17900,17900,17900,0
20250219,180600,410657880,17900,17900,17900,17900,0
20250219,180500,410657880,17900,17900,17900,17900,0
20250219,180400,410657880,17900,17900,17900,17900,0
20250219,180300,410657880,17900,17900,17900,17900,0
20250219,180200,410657880,17900,17900,17900,17900,0
20250219,180100,410657880,17900,17900,17900,17900,0
20250219,180000,410657880,17900,17900,17900,17900,0
20250219,175900,410657880,17900,17900,17900,17900,0
20250219,175800,410657880,17900,17900,17900,17900,0
20250219,175700,410657880,17900,17900,17900,17900,0
20250219,175600,410657880,17900,17900,17900,17900,0
20250219,175500,410657880,17900,17900,17900,17900,0
20250219,175400,410657880,17900,17900,17900,17900,0
20250219,175300,410657880,17900,17900,17900,17900,0
20250219,175200,410657880,17900,17900,17900,17900,0
20250219,175100,410657880,17900,17900,17900,17900,0
20250219,175000,410657880,17900,17900,17900,17900,0
20250219,174900,410657880,17900,17900,17900,17900,0
20250219,174800,410657880,17900,17900,17900,17900,0
20250219,174700,410657880,17900,17900,17900,17900,0
20250219,174600,410657880,17900,17900,17900,17900,204
20250219,174500,410657880,17900,17900,17900,17900,0
20250219,174400,410657880,17900,17900,17900,17900,0
20250219,174300,410657880,17900,17900,17900,17900,0
20250219,174200,410657880,17900,17900,17900,17900,0
20250219,174100,410657880,17900,17900,17900,17900,0
20250219,174000,410657880,17900,17900,17900,17900,0
20250219,173900,410657880,17900,17900,17900,17900,0
20250219,173800,410657880,17900,17900,17900,17900,0
20250219,173700,410657880,17900,17900,17900,17900,0
20250219,173600,410657880,17900,17900,17900,17900,0
20250219,173500,410657880,17900,17900,17900,17900,0
20250219,173400,410657880,17900,17900,17900,17900,0
20250219,173300,410657880,17900,17900,17900,17900,0
20250219,173200,410657880,17900,17900,17900,17900,0
20250219,173100,410657880,17900,17900,17900,17900,0
20250219,173000,410657880,17900,17900,17900,17900,0
20250219,172900,410657880,17900,17900,17900,17900,0
20250219,172800,410657880,17900,17900,17900,17900,0
20250219,172700,410657880,17900,17900,17900,17900,0
20250219,172600,410657880,17900,17900,17900,17900,0
20250219,172500,410657880,17900,17900,17900,17900,0
20250219,172400,410657880,17900,17900,17900,17900,0
20250219,172300,410657880,17900,17900,17900,17900,0
20250219,172200,410657880,17900,17900,17900,17900,0
20250219,172100,410657880,17900,17900,17900,17900,0
20250219,172000,410657880,17900,17900,17900,17900,0
20250219,171900,410657880,17900,17900,17900,17900,0
20250219,171800,410657880,17900,17900,17900,17900,0
20250219,171700,410657880,17900,17900,17900,17900,0
20250219,171600,410657880,17900,17900,17900,17900,204
20250219,171500,410657880,17900,17900,17900,17900,0
20250219,171400,410657880,17900,17900,17900,17900,0
20250219,171300,410657880,17900,17900,17900,17900,0
20250219,171200,410657880,17900,17900,17900,17900,0
20250219,171100,410657880,17900,17900,17900,17900,0
20250219,171000,410657880,17900,17900,17900,17900,0
20250219,170900,410657880,17900,17900,17900,17900,0
20250219,170800,410657880,17900,17900,17900,17900,0
20250219,170700,410657880,17900,17900,17900,17900,0
20250219,170600,410657880,17900,17900,17900,17900,0
20250219,170500,410657880,17900,17900,17900,17900,0
20250219,170400,410657880,17900,17900,17900,17900,0
20250219,170300,410657880,17900,17900,17900,17900,0
20250219,170200,410657880,17900,17900,17900,17900,0
20250219,170100,410657880,17900,17900,17900,17900,0
20250219,170000,410657880,17900,17900,17900,17900,0
20250219,165900,410657880,17900,17900,17900,17900,0
20250219,165800,410657880,17900,17900,17900,17900,0
20250219,165700,410657880,17900,17900,17900,17900,0
20250219,165600,410657880,17900,17900,17900,17900,0
20250219,165500,410657880,17900,17900,17900,17900,0
20250219,165400,410657880,17900,17900,17900,17900,0
20250219,165300,410657880,17900,17900,17900,17900,0
20250219,165200,410657880,17900,17900,17900,17900,0
20250219,165100,410657880,17900,17900,17900,17900,0
20250219,165000,410657880,17900,17900,17900,17900,0
20250219,164900,410657880,17900,17900,17900,17900,0
20250219,164800,410657880,17900,17900,17900,17900,0
20250219,164700,410657880,17900,17900,17900,17900,0
20250219,164600,410657880,17900,17900,17900,17900,204
20250219,164500,410657880,17900,17900,17900,17900,0
20250219,164400,410657880,17900,17900,17900,17900,0
20250219,164300,410657880,17900,17900,17900,17900,0
20250219,164200,410657880,17900,17900,17900,17900,0
20250219,164100,410657880,17900,17900,17900,17900,0
20250219,164000,410657880,17900,17900,17900,17900,0
20250219,163900,410657880,17900,17900,17900,17900,0
20250219,163800,410657880,17900,17900,17900,17900,0
20250219,163700,410657880,17900,17900,17900,17900,0
20250219,163600,410657880,17900,17900,17900,17900,0
20250219,163500,410657880,17900,17900,17900,17900,0
20250219,163400,410657880,17900,17900,17900,17900,0
20250219,163300,410657880,17900,17900,17900,17900,0
20250219,163200,410657880,17900,17900,17900,17900,0
20250219,163100,410657880,17900,17900,17900,17900,0
20250219,163000,410657880,17900,17900,17900,17900,0
20250219,162900,410657880,17900,17900,17900,17900,0
20250219,162800,410657880,17900,17900,17900,17900,0
20250219,162700,410657880,17900,17900,17900,17900,0
20250219,162600,410657880,17900,17900,17900,17900,0
20250219,162500,410657880,17900,17900,17900,17900,0
20250219,162400,410657880,17900,17900,17900,17900,0
20250219,162300,410657880,17900,17900,17900,17900,0
20250219,162200,410657880,17900,17900,17900,17900,0
20250219,162100,410657880,17900,17900,17900,17900,0
20250219,162000,410657880,17900,17900,17900,17900,0
20250219,161900,410657880,17900,17900,17900,17900,0
20250219,161800,410657880,17900,17900,17900,17900,0
20250219,161700,410657880,17900,17900,17900,17900,0
20250219,161600,410657880,17900,17900,17900,17900,204
20250219,161500,410657880,17900,17900,17900,17900,0
20250219,161400,410657880,17900,17900,17900,17900,0
20250219,161300,410657880,17900,17900,17900,17900,0
20250219,161200,410657880,17900,17900,17900,17900,0
20250219,161100,410657880,17900,17900,17900,17900,0
20250219,161000,410657880,17900,17900,17900,17900,0
20250219,160900,410657880,17900,17900,17900,17900,0
20250219,160800,410657880,17900,17900,17900,17900,0
20250219,160700,410657880,17900,17900,17900,17900,0
20250219,160600,410657880,17900,17900,17900,17900,0
20250219,160500,410657880,17900,17900,17900,17900,0
20250219,160400,410657880,17900,17900,17900,17900,0
20250219,160300,410657880,17900,17900,17900,17900,0
20250219,160200,410657880,17900,17900,17900,17900,0
20250219,160100,410657880,17900,17900,17900,17900,0
20250219,160000,410657880,17900,17900,17900,17900,0
20250219,155900,410657880,17900,17900,17900,17900,0
20250219,155800,410657880,17900,17900,17900,17900,0
20250219,155700,410657880,17900,17900,17900,17900,0
20250219,155600,410657880,17900,17900,17900,17900,0
20250219,155500,410657880,17900,17900,17900,17900,0
20250219,155400,410657880,17900,17900,17900,17900,0
20250219,155300,410657880,17900,17900,17900,17900,0
20250219,155200,410657880,17900,17900,17900,17900,0
20250219,155100,410657880,17900,17900,17900,17900,0
20250219,155000,410657880,17900,17900,17900,17900,0
20250219,154900,410657880,17900,17900,17900,17900,0
20250219,154800,410657880,17900,17900,17900,17900,0
20250219,154700,410657880,17900,17900,17900,17900,0
20250219,154600,410657880,17900,17900,17900,17900,204
20250219,154500,410657880,17900,17900,17900,17900,0
20250219,154400,410657880,17900,17900,17900,17900,0
20250219,154300,410657880,17900,17900,17900,17900,0
20250219,154200,410657880,17900,17900,17900,17900,0
20250219,154100,410657880,17900,17900,17900,17900,0
20250219,154000,410657880,17900,17900,17900,17900,0
20250219,153900,410657880,17900,17900,17900,17900,0
20250219,153800,410657880,17900,17900,17900,17900,0
20250219,153700,410657880,17900,17900,17900,17900,0
20250219,153600,410657880,17900,17900,17900,17900,0
20250219,153500,410657880,17900,17900,17900,17900,0
20250219,153400,410657880,17900,17900,17900,17900,0
20250219,153300,410657880,17900,17900,17900,17900,0
20250219,153200,410657880,17900,17900,17900,17900,0
20250219,153100,410657880,17900,17900,17900,17900,0
20250219,153000,410657880,17900,17900,17900,17900,204
20250219,152900,407006280,17890,17890,17890,17890,0
20250219,152800,407006280,17890,17890,17890,17890,0
20250219,152700,407006280,17890,17890,17890,17890,0
20250219,152600,407006280,17890,17890,17890,17890,0
20250219,152500,407006280,17890,17890,17890,17890,0
20250219,152400,407006280,17890,17890,17890,17890,0
20250219,152300,407006280,17890,17890,17890,17890,0
20250219,152200,407006280,17890,17890,17890,17890,0
20250219,152100,407006280,17890,17890,17890,17890,0
20250219,152000,407006280,17890,17890,17890,17890,0
20250219,151900,407006280,17890,17890,17890,17890,1
20250219,151800,406988390,17890,17890,17890,17890,1
20250219,151700,406970500,17900,17900,17900,17900,386
20250219,151600,400061100,17900,17900,17900,17900,77
20250219,151500,398682800,17900,17890,17900,17890,47
20250219,151400,397841510,17920,17920,17920,17920,64
20250219,151300,396694630,17920,17900,17920,17900,205
20250219,151200,393025050,17900,17900,17920,17900,4
20250219,151100,392953430,17900,17900,17900,17900,13
20250219,151000,392720730,17910,17900,17910,17900,2
20250219,150900,392684920,17900,17900,17900,17900,16
20250219,150800,392398520,17900,17900,17900,17900,21
20250219,150700,392022620,17900,17900,17900,17900,0
20250219,150600,392022620,17900,17900,17900,17900,1
20250219,150500,392004720,17900,17900,17900,17900,0
20250219,150400,392004720,17900,17900,17920,17900,8
20250219,150300,391861480,17900,17900,17900,17900,0
20250219,150200,391861480,17900,17900,17900,17900,1
20250219,150100,391843580,17900,17900,17900,17900,0
20250219,150000,391843580,17900,17900,17900,17900,0
20250219,145900,391843580,17900,17920,17920,17900,92
20250219,145800,390194980,17920,17920,17920,17920,0
20250219,145700,390194980,17920,17920,17920,17920,4
20250219,145600,390123300,17920,17920,17920,17920,0
20250219,145500,390123300,17920,17920,17920,17920,0
20250219,145400,390123300,17920,17920,17920,17920,1
20250219,145300,390105380,17920,17920,17920,17920,0
20250219,145200,390105380,17920,17920,17920,17920,0
20250219,145100,390105380,17920,17920,17920,17920,0
20250219,145000,390105380,17920,17920,17920,17920,0
20250219,144900,390105380,17920,17920,17920,17920,0
20250219,144800,390105380,17920,17920,17920,17920,0
20250219,144700,390105380,17920,17920,17920,17920,0
20250219,144600,390105380,17920,17920,17920,17920,15
20250219,144500,389836580,17920,17920,17920,17920,20
20250219,144400,389478180,17920,17920,17920,17920,0
20250219,144300,389478180,17920,17920,17920,17920,0
20250219,144200,389478180,17920,17910,17920,17910,897
20250219,144100,373403950,17900,17900,17900,17900,0
20250219,144000,373403950,17900,17900,17900,17900,0
20250219,143900,373403950,17900,17900,17900,17900,0
20250219,143800,373403950,17900,17900,17900,17900,14
20250219,143700,373153350,17900,17900,17900,17900,0
20250219,143600,373153350,17900,17900,17900,17900,0
20250219,143500,373153350,17900,17900,17900,17900,0
20250219,143400,373153350,17900,17900,17900,17900,188
20250219,143300,369788150,17900,17900,17900,17900,0
20250219,143200,369788150,17900,17900,17900,17900,0
20250219,143100,369788150,17900,17900,17900,17900,0
20250219,143000,369788150,17900,17900,17900,17900,0
20250219,142900,369788150,17900,17900,17900,17900,0
20250219,142800,369788150,17900,17900,17900,17900,200
20250219,142700,366208150,17900,17900,17900,17900,5
20250219,142600,366118650,17910,17910,17910,17910,0
20250219,142500,366118650,17910,17910,17910,17910,0
20250219,142400,366118650,17910,17910,17910,17910,0
20250219,142300,366118650,17910,17910,17910,17910,0
20250219,142200,366118650,17910,17910,17910,17910,20
20250219,142100,365760450,17900,17900,17900,17900,1
20250219,142000,365742550,17910,17910,17910,17910,0
20250219,141900,365742550,17910,17910,17910,17910,0
20250219,141800,365742550,17910,17910,17910,17910,0
20250219,141700,365742550,17910,17910,17910,17910,0
20250219,141600,365742550,17910,17910,17910,17910,2
20250219,141500,365706730,17910,17910,17910,17910,0
20250219,141400,365706730,17910,17910,17910,17910,1
20250219,141300,365688820,17920,17920,17920,17920,0
20250219,141200,365688820,17920,17920,17920,17920,0
20250219,141100,365688820,17920,17920,17920,17920,7
20250219,141000,365563380,17910,17910,17910,17910,0
20250219,140900,365563380,17910,17920,17920,17910,81
20250219,140800,364111870,17920,17920,17920,17920,0
20250219,140700,364111870,17920,17920,17920,17920,0
20250219,140600,364111870,17920,17920,17920,17920,0
20250219,140500,364111870,17920,17920,17920,17920,0
20250219,140400,364111870,17920,17920,17920,17920,0
20250219,140300,364111870,17920,17920,17920,17920,0
20250219,140200,364111870,17920,17920,17920,17920,0
20250219,140100,364111870,17920,17920,17920,17920,0
20250219,140000,364111870,17920,17920,17920,17920,0
20250219,135900,364111870,17920,17920,17920,17920,0
20250219,135800,364111870,17920,17920,17920,17920,0
20250219,135700,364111870,17920,17920,17920,17920,0
20250219,135600,364111870,17920,17910,17920,17910,225
20250219,135500,360081820,17910,17910,17910,17910,20
20250219,135400,359723620,17910,17910,17910,17910,70
20250219,135300,358469920,17910,17910,17910,17910,0
20250219,135200,358469920,17910,17910,17910,17910,20
20250219,135100,358111720,17900,17910,17910,17900,201
20250219,135000,354511820,17910,17910,17910,17900,379
20250219,134900,347724030,17900,17900,17900,17900,501
20250219,134800,338756130,17900,17900,17900,17900,0
20250219,134700,338756130,17900,17910,17910,17900,178
20250219,134600,335569920,17900,17900,17900,17900,0
20250219,134500,335569920,17900,17900,17900,17900,0
20250219,134400,335569920,17900,17900,17900,17900,1
20250219,134300,335552020,17900,17900,17900,17900,0
20250219,134200,335552020,17900,17900,17900,17900,0
20250219,134100,335552020,17900,17900,17900,17900,0
20250219,134000,335552020,17900,17900,17900,17900,0
20250219,133900,335552020,17900,17900,17900,17900,1
20250219,133800,335534120,17900,17900,17900,17900,0
20250219,133700,335534120,17900,17900,17900,17900,0
20250219,133600,335534120,17900,17900,17900,17900,10
20250219,133500,335355120,17910,17910,17910,17910,0
20250219,133400,335355120,17910,17910,17910,17910,30
20250219,133300,334817820,17910,17910,17910,17910,0
20250219,133200,334817820,17910,17900,17910,17900,3
20250219,133100,334764110,17900,17900,17900,17900,0
20250219,133000,334764110,17900,17900,17900,17900,0
20250219,132900,334764110,17900,17900,17900,17900,0
20250219,132800,334764110,17900,17900,17900,17900,0
20250219,132700,334764110,17900,17900,17900,17900,0
20250219,132600,334764110,17900,17900,17900,17900,0
20250219,132500,334764110,17900,17900,17900,17900,1
20250219,132400,334746210,17900,17900,17900,17900,0
20250219,132300,334746210,17900,17900,17900,17900,0
20250219,132200,334746210,17900,17900,17900,17900,0
20250219,132100,334746210,17900,17900,17900,17900,1
20250219,132000,334728310,17910,17910,17910,17910,0
20250219,131900,334728310,17910,17910,17910,17910,0
20250219,131800,334728310,17910,17910,17910,17910,28
20250219,131700,334226830,17900,17900,17900,17900,0
20250219,131600,334226830,17900,17900,17900,17900,0
20250219,131500,334226830,17900,17900,17900,17900,0
20250219,131400,334226830,17900,17900,17900,17900,0
20250219,131300,334226830,17900,17900,17900,17900,5
20250219,131200,334137330,17900,17900,17900,17900,0
20250219,131100,334137330,17900,17900,17900,17900,5
20250219,131000,334047830,17900,17900,17900,17900,0
20250219,130900,334047830,17900,17900,17900,17900,0
20250219,130800,334047830,17900,17900,17900,17900,0
20250219,130700,334047830,17900,17900,17900,17900,0
20250219,130600,334047830,17900,17900,17900,17900,9
20250219,130500,333886730,17900,17900,17900,17900,0
20250219,130400,333886730,17900,17900,17900,17900,0
20250219,130300,333886730,17900,17900,17900,17900,0
20250219,130200,333886730,17900,17900,17900,17900,0
20250219,130100,333886730,17900,17900,17900,17900,1
20250219,130000,333868830,17890,17890,17890,17890,0
20250219,125900,333868830,17890,17890,17890,17890,0
20250219,125800,333868830,17890,17890,17890,17890,0
20250219,125700,333868830,17890,17890,17890,17890,18
20250219,125600,333546810,17900,17900,17900,17900,10
20250219,125500,333367810,17900,17900,17900,17900,0
20250219,125400,333367810,17900,17900,17900,17900,21
20250219,125300,332991910,17900,17900,17900,17900,0
20250219,125200,332991910,17900,17900,17900,17900,0
20250219,125100,332991910,17900,17900,17900,17900,0
20250219,125000,332991910,17900,17900,17900,17900,0
20250219,124900,332991910,17900,17900,17900,17900,69
20250219,124800,331756810,17900,17900,17900,17900,1
20250219,124700,331738910,17900,17900,17900,17900,170
20250219,124600,328695910,17910,17910,17910,17910,1
20250219,124500,328678000,17910,17910,17910,17910,0
20250219,124400,328678000,17910,17910,17910,17910,0
20250219,124300,328678000,17910,17910,17910,17910,0
20250219,124200,328678000,17910,17910,17910,17910,5
20250219,124100,328588450,17910,17910,17910,17910,0
20250219,124000,328588450,17910,17900,17910,17900,583
20250219,123900,318151920,17900,17900,17900,17900,321
20250219,123800,312406020,17890,17890,17890,17890,1
20250219,123700,312388130,17900,17900,17900,17900,0
20250219,123600,312388130,17900,17900,17900,17900,0
20250219,123500,312388130,17900,17900,17900,17900,0
20250219,123400,312388130,17900,17900,17900,17900,10
20250219,123300,312209130,17900,17900,17900,17900,0
20250219,123200,312209130,17900,17900,17900,17900,0
20250219,123100,312209130,17900,17900,17900,17900,0
20250219,123000,312209130,17900,17900,17900,17900,5
20250219,122900,312119630,17900,17900,17900,17900,1
20250219,122800,312101730,17900,17900,17900,17900,1
20250219,122700,312083830,17900,17900,17900,17900,0
20250219,122600,312083830,17900,17900,17900,17900,1
20250219,122500,312065930,17900,17900,17900,17900,0
20250219,122400,312065930,17900,17900,17900,17900,0
20250219,122300,312065930,17900,17900,17900,17900,5
20250219,122200,311976430,17900,17900,17900,17900,5
20250219,122100,311886930,17900,17900,17900,17900,0
20250219,122000,311886930,17900,17900,17900,17900,0
20250219,121900,311886930,17900,17900,17900,17900,0
20250219,121800,311886930,17900,17900,17900,17900,1
20250219,121700,311869030,17900,17900,17900,17900,1
20250219,121600,311851130,17900,17900,17900,17900,90
20250219,121500,310240130,17890,17890,17890,17870,3
20250219,121400,310186480,17890,17890,17890,17890,0
20250219,121300,310186480,17890,17890,17900,17890,771
20250219,121200,296385630,17890,17890,17890,17890,0
20250219,121100,296385630,17890,17890,17890,17890,0
20250219,121000,296385630,17890,17890,17890,17890,0
20250219,120900,296385630,17890,17890,17890,17890,0
20250219,120800,296385630,17890,17890,17890,17890,0
20250219,120700,296385630,17890,17890,17890,17890,0
20250219,120600,296385630,17890,17890,17890,17890,3
20250219,120500,296331960,17870,17870,17870,17870,0
20250219,120400,296331960,17870,17870,17870,17870,0
20250219,120300,296331960,17870,17870,17870,17870,100
20250219,120200,294544960,17860,17880,17880,17860,754
20250219,120100,281073440,17880,17880,17880,17880,0
20250219,120000,281073440,17880,17880,17880,17880,0
20250219,115900,281073440,17880,17880,17880,17880,0
20250219,115800,281073440,17880,17880,17880,17880,250
20250219,115700,276603440,17900,17880,17900,17880,185
20250219,115600,273292130,17870,17860,17870,17850,1715
20250219,115500,242678110,17860,17860,17860,17860,1
20250219,115400,242660250,17850,17850,17850,17850,0
20250219,115300,242660250,17850,17850,17850,17850,0
20250219,115200,242660250,17850,17850,17850,17850,0
20250219,115100,242660250,17850,17850,17850,17850,0
20250219,115000,242660250,17850,17850,17850,17850,0
20250219,114900,242660250,17850,17850,17850,17850,9
20250219,114800,242499600,17850,17850,17850,17850,419
20250219,114700,235020450,17850,17850,17850,17850,0
20250219,114600,235020450,17850,17850,17850,17850,0
20250219,114500,235020450,17850,17870,17870,17850,445
20250219,114400,227074600,17860,17860,17860,17860,0
20250219,114300,227074600,17860,17860,17860,17860,1
20250219,114200,227056740,17870,17870,17870,17870,0
20250219,114100,227056740,17870,17870,17870,17870,232
20250219,114000,222910900,17880,17880,17880,17880,0
20250219,113900,222910900,17880,17890,17890,17880,402
20250219,113800,215719370,17890,17910,17910,17890,644
20250219,113700,204192790,17910,17910,17910,17910,0
20250219,113600,204192790,17910,17910,17910,17910,1
20250219,113500,204174880,17910,17910,17910,17910,0
20250219,113400,204174880,17910,17910,17910,17910,1
20250219,113300,204156970,17900,17900,17900,17900,30
20250219,113200,203619970,17900,17900,17900,17900,0
20250219,113100,203619970,17900,17900,17900,17900,1
20250219,113000,203602070,17900,17900,17900,17900,0
20250219,112900,203602070,17900,17900,17900,17900,213
20250219,112800,199789370,17900,17910,17910,17900,113
20250219,112700,197766530,17910,17910,17910,17910,204
20250219,112600,194112890,17910,17910,17910,17910,0
20250219,112500,194112890,17910,17910,17910,17910,0
20250219,112400,194112890,17910,17910,17910,17910,1
20250219,112300,194094980,17910,17910,17910,17910,20
20250219,112200,193736780,17910,17910,17910,17910,80
20250219,112100,192303980,17920,17920,17920,17920,0
20250219,112000,192303980,17920,17920,17920,17920,18
20250219,111900,191981420,17920,17920,17920,17920,1
20250219,111800,191963500,17930,17930,17930,17930,0
20250219,111700,191963500,17930,17930,17930,17930,0
20250219,111600,191963500,17930,17930,17930,17930,1
20250219,111500,191945570,17930,17930,17930,17930,0
20250219,111400,191945570,17930,17930,17930,17930,0
20250219,111300,191945570,17930,17930,17930,17930,0
20250219,111200,191945570,17930,17930,17930,17930,8
20250219,111100,191802130,17930,17930,17930,17930,1
20250219,111000,191784200,17920,17920,17920,17920,0
20250219,110900,191784200,17920,17920,17920,17920,0
20250219,110800,191784200,17920,17920,17920,17920,0
20250219,110700,191784200,17920,17920,17920,17920,0
20250219,110600,191784200,17920,17920,17920,17920,0
20250219,110500,191784200,17920,17920,17920,17920,0
20250219,110400,191784200,17920,17920,17920,17920,1
20250219,110300,191766280,17950,17950,17950,17950,0
20250219,110200,191766280,17950,17950,17950,17950,0
20250219,110100,191766280,17950,17950,17950,17950,0
20250219,110000,191766280,17950,17950,17950,17950,1
20250219,105900,191748330,17950,17950,17950,17950,0
20250219,105800,191748330,17950,17950,17950,17950,0
20250219,105700,191748330,17950,17950,17950,17950,0
20250219,105600,191748330,17950,17950,17950,17950,1
20250219,105500,191730380,17940,17940,17940,17940,0
20250219,105400,191730380,17940,17940,17940,17940,2
20250219,105300,191694500,17900,17900,17900,17900,177
20250219,105200,188526200,17920,17920,17920,17920,0
20250219,105100,188526200,17920,17920,17920,17920,0
20250219,105000,188526200,17920,17920,17920,17920,0
20250219,104900,188526200,17920,17920,17920,17920,0
20250219,104800,188526200,17920,17920,17920,17920,0
20250219,104700,188526200,17920,17920,17920,17920,0
20250219,104600,188526200,17920,17920,17920,17920,1
20250219,104500,188508280,17910,17910,17910,17910,24
20250219,104400,188078440,17900,17900,17900,17900,0
20250219,104300,188078440,17900,17900,17900,17900,0
20250219,104200,188078440,17900,17900,17900,17900,0
20250219,104100,188078440,17900,17900,17900,17900,0
20250219,104000,188078440,17900,17900,17900,17900,0
20250219,103900,188078440,17900,17900,17900,17900,0
20250219,103800,188078440,17900,17900,17900,17900,0
20250219,103700,188078440,17900,17900,17900,17900,0
20250219,103600,188078440,17900,17900,17900,17900,0
20250219,103500,188078440,17900,17900,17900,17900,0
20250219,103400,188078440,17900,17900,17900,17900,0
20250219,103300,188078440,17900,17940,17940,17900,296
20250219,103200,182771720,17940,17940,17940,17940,652
20250219,103100,171074840,17970,17970,17970,17970,0
20250219,103000,171074840,17970,17960,17970,17960,2
20250219,102900,171038910,17940,17940,17940,17940,34
20250219,102800,170428950,17980,17980,17980,17980,0
20250219,102700,170428950,17980,17980,17980,17980,0
20250219,102600,170428950,17980,17980,17980,17980,0
20250219,102500,170428950,17980,17970,17980,17970,189
20250219,102400,167032610,17980,17980,17980,17980,0
20250219,102300,167032610,17980,17970,17980,17970,11
20250219,102200,166834930,17970,17970,17970,17970,2
20250219,102100,166798990,17970,17970,17970,17970,0
20250219,102000,166798990,17970,17970,17970,17970,0
20250219,101900,166798990,17970,17970,17970,17970,0
20250219,101800,166798990,17970,17970,17970,17970,2
20250219,101700,166763050,17990,17990,17990,17990,0
20250219,101600,166763050,17990,17990,17990,17990,0
20250219,101500,166763050,17990,17990,17990,17990,0
20250219,101400,166763050,17990,17990,17990,17990,200
20250219,101300,163165050,17970,17970,17970,17970,0
20250219,101200,163165050,17970,17970,17970,17970,100
20250219,101100,161368050,17970,17970,17990,17970,3
20250219,101000,161314120,17990,17990,17990,17970,103
20250219,100900,159461170,18000,18000,18000,18000,0
20250219,100800,159461170,18000,18000,18000,18000,0
20250219,100700,159461170,18000,17980,18000,17980,100
20250219,100600,157661920,18000,18000,18000,18000,0
20250219,100500,157661920,18000,18000,18000,18000,0
20250219,100400,157661920,18000,17960,18000,17940,597
20250219,100300,146919910,17940,17930,17940,17910,677
20250219,100200,134789580,17940,17940,17940,17940,1
20250219,100100,134771640,17980,17980,17980,17980,0
20250219,100000,134771640,17980,17980,17980,17980,0
20250219,095900,134771640,17980,17980,17980,17980,75
20250219,095800,133423140,17970,17970,17970,17970,595
20250219,095700,122730990,17990,17950,17990,17950,30
20250219,095600,122191470,17990,17990,17990,17990,0
20250219,095500,122191470,17990,17990,17990,17990,0
20250219,095400,122191470,17990,17960,17990,17960,6
20250219,095300,122083560,17990,17990,17990,17990,0
20250219,095200,122083560,17990,17990,17990,17990,1
20250219,095100,122065570,17990,17940,17990,17940,105
20250219,095000,120181690,17980,17960,17980,17960,3
20250219,094900,120127770,17980,17980,17980,17980,0
20250219,094800,120127770,17980,17980,17980,17980,1
20250219,094700,120109790,18000,17970,18000,17930,857
20250219,094600,104706160,18000,18000,18000,18000,0
20250219,094500,104706160,18000,18000,18000,18000,0
20250219,094400,104706160,18000,18000,18000,18000,0
20250219,094300,104706160,18000,18000,18000,18000,0
20250219,094200,104706160,18000,17990,18000,17990,228
20250219,094100,100602170,18000,18000,18000,18000,3
20250219,094000,100548170,18000,18000,18000,18000,40
20250219,093900,99828170,18000,18000,18000,18000,230
20250219,093800,95688170,18010,18000,18010,18000,125
20250219,093700,93438150,18030,18030,18030,18030,5
20250219,093600,93348000,18030,18030,18030,18030,2
20250219,093500,93311940,18040,18030,18040,18030,2
20250219,093400,93275870,18030,18020,18030,18020,422
20250219,093300,85667300,18020,18030,18030,18020,2
20250219,093200,85631250,18030,18030,18030,18030,1
20250219,093100,85613220,18000,18020,18020,18000,2
20250219,093000,85577200,18030,18030,18030,18020,502
20250219,092900,76527140,18030,18000,18030,18000,865
20250219,092800,60938350,18020,18020,18020,18020,0
20250219,092700,60938350,18020,18010,18030,18000,1081
20250219,092600,41448920,18000,18000,18000,18000,51
20250219,092500,40530920,18000,18000,18000,18000,0
20250219,092400,40530920,18000,17980,18000,17980,306
20250219,092300,35023270,17980,17960,17980,17960,273
20250219,092200,30117360,17960,17940,17960,17940,31
20250219,092100,29560700,17940,17940,17940,17940,0
20250219,092000,29560700,17940,17960,17970,17940,18
20250219,091900,29237560,17940,17940,17950,17940,115
20250219,091800,27173330,17950,17950,17950,17950,80
20250219,091700,25737330,17940,17940,17940,17940,6
20250219,091600,25629690,17930,17930,17930,17930,4
20250219,091500,25557970,17930,17930,17930,17930,0
20250219,091400,25557970,17930,17930,17930,17930,0
20250219,091300,25557970,17930,17930,17930,17930,36
20250219,091200,24912490,17930,17930,17930,17930,684
20250219,091100,12648370,17920,17920,17920,17920,54
20250219,091000,11680690,17910,17880,17910,17880,116
20250219,090900,9605340,17880,17880,17880,17880,1
20250219,090800,9587460,17890,17850,17890,17850,83
20250219,090700,8105540,17850,17850,17850,17850,0
20250219,090600,8105540,17850,17850,17850,17850,57
20250219,090500,7088090,17850,17850,17850,17850,300
20250219,090400,1733090,17850,17850,17850,17850,0
20250219,090300,1733090,17850,17880,17880,17850,69
20250219,090200,499880,17880,17880,17880,17880,0
20250219,090100,499880,17880,17880,17880,17880,1
20250219,090000,482000,17870,17850,17870,17850,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184600 410657880 17900 17900 17900 17900 204
3 20250219 184500 410657880 17900 17900 17900 17900 0
4 20250219 184400 410657880 17900 17900 17900 17900 0
5 20250219 184300 410657880 17900 17900 17900 17900 0
6 20250219 184200 410657880 17900 17900 17900 17900 0
7 20250219 184100 410657880 17900 17900 17900 17900 0
8 20250219 184000 410657880 17900 17900 17900 17900 0
9 20250219 183900 410657880 17900 17900 17900 17900 0
10 20250219 183800 410657880 17900 17900 17900 17900 0
11 20250219 183700 410657880 17900 17900 17900 17900 0
12 20250219 183600 410657880 17900 17900 17900 17900 0
13 20250219 183500 410657880 17900 17900 17900 17900 0
14 20250219 183400 410657880 17900 17900 17900 17900 0
15 20250219 183300 410657880 17900 17900 17900 17900 0
16 20250219 183200 410657880 17900 17900 17900 17900 0
17 20250219 183100 410657880 17900 17900 17900 17900 0
18 20250219 183000 410657880 17900 17900 17900 17900 0
19 20250219 182900 410657880 17900 17900 17900 17900 0
20 20250219 182800 410657880 17900 17900 17900 17900 0
21 20250219 182700 410657880 17900 17900 17900 17900 0
22 20250219 182600 410657880 17900 17900 17900 17900 0
23 20250219 182500 410657880 17900 17900 17900 17900 0
24 20250219 182400 410657880 17900 17900 17900 17900 0
25 20250219 182300 410657880 17900 17900 17900 17900 0
26 20250219 182200 410657880 17900 17900 17900 17900 0
27 20250219 182100 410657880 17900 17900 17900 17900 0
28 20250219 182000 410657880 17900 17900 17900 17900 0
29 20250219 181900 410657880 17900 17900 17900 17900 0
30 20250219 181800 410657880 17900 17900 17900 17900 0
31 20250219 181700 410657880 17900 17900 17900 17900 0
32 20250219 181600 410657880 17900 17900 17900 17900 204
33 20250219 181500 410657880 17900 17900 17900 17900 0
34 20250219 181400 410657880 17900 17900 17900 17900 0
35 20250219 181300 410657880 17900 17900 17900 17900 0
36 20250219 181200 410657880 17900 17900 17900 17900 0
37 20250219 181100 410657880 17900 17900 17900 17900 0
38 20250219 181000 410657880 17900 17900 17900 17900 0
39 20250219 180900 410657880 17900 17900 17900 17900 0
40 20250219 180800 410657880 17900 17900 17900 17900 0
41 20250219 180700 410657880 17900 17900 17900 17900 0
42 20250219 180600 410657880 17900 17900 17900 17900 0
43 20250219 180500 410657880 17900 17900 17900 17900 0
44 20250219 180400 410657880 17900 17900 17900 17900 0
45 20250219 180300 410657880 17900 17900 17900 17900 0
46 20250219 180200 410657880 17900 17900 17900 17900 0
47 20250219 180100 410657880 17900 17900 17900 17900 0
48 20250219 180000 410657880 17900 17900 17900 17900 0
49 20250219 175900 410657880 17900 17900 17900 17900 0
50 20250219 175800 410657880 17900 17900 17900 17900 0
51 20250219 175700 410657880 17900 17900 17900 17900 0
52 20250219 175600 410657880 17900 17900 17900 17900 0
53 20250219 175500 410657880 17900 17900 17900 17900 0
54 20250219 175400 410657880 17900 17900 17900 17900 0
55 20250219 175300 410657880 17900 17900 17900 17900 0
56 20250219 175200 410657880 17900 17900 17900 17900 0
57 20250219 175100 410657880 17900 17900 17900 17900 0
58 20250219 175000 410657880 17900 17900 17900 17900 0
59 20250219 174900 410657880 17900 17900 17900 17900 0
60 20250219 174800 410657880 17900 17900 17900 17900 0
61 20250219 174700 410657880 17900 17900 17900 17900 0
62 20250219 174600 410657880 17900 17900 17900 17900 204
63 20250219 174500 410657880 17900 17900 17900 17900 0
64 20250219 174400 410657880 17900 17900 17900 17900 0
65 20250219 174300 410657880 17900 17900 17900 17900 0
66 20250219 174200 410657880 17900 17900 17900 17900 0
67 20250219 174100 410657880 17900 17900 17900 17900 0
68 20250219 174000 410657880 17900 17900 17900 17900 0
69 20250219 173900 410657880 17900 17900 17900 17900 0
70 20250219 173800 410657880 17900 17900 17900 17900 0
71 20250219 173700 410657880 17900 17900 17900 17900 0
72 20250219 173600 410657880 17900 17900 17900 17900 0
73 20250219 173500 410657880 17900 17900 17900 17900 0
74 20250219 173400 410657880 17900 17900 17900 17900 0
75 20250219 173300 410657880 17900 17900 17900 17900 0
76 20250219 173200 410657880 17900 17900 17900 17900 0
77 20250219 173100 410657880 17900 17900 17900 17900 0
78 20250219 173000 410657880 17900 17900 17900 17900 0
79 20250219 172900 410657880 17900 17900 17900 17900 0
80 20250219 172800 410657880 17900 17900 17900 17900 0
81 20250219 172700 410657880 17900 17900 17900 17900 0
82 20250219 172600 410657880 17900 17900 17900 17900 0
83 20250219 172500 410657880 17900 17900 17900 17900 0
84 20250219 172400 410657880 17900 17900 17900 17900 0
85 20250219 172300 410657880 17900 17900 17900 17900 0
86 20250219 172200 410657880 17900 17900 17900 17900 0
87 20250219 172100 410657880 17900 17900 17900 17900 0
88 20250219 172000 410657880 17900 17900 17900 17900 0
89 20250219 171900 410657880 17900 17900 17900 17900 0
90 20250219 171800 410657880 17900 17900 17900 17900 0
91 20250219 171700 410657880 17900 17900 17900 17900 0
92 20250219 171600 410657880 17900 17900 17900 17900 204
93 20250219 171500 410657880 17900 17900 17900 17900 0
94 20250219 171400 410657880 17900 17900 17900 17900 0
95 20250219 171300 410657880 17900 17900 17900 17900 0
96 20250219 171200 410657880 17900 17900 17900 17900 0
97 20250219 171100 410657880 17900 17900 17900 17900 0
98 20250219 171000 410657880 17900 17900 17900 17900 0
99 20250219 170900 410657880 17900 17900 17900 17900 0
100 20250219 170800 410657880 17900 17900 17900 17900 0
101 20250219 170700 410657880 17900 17900 17900 17900 0
102 20250219 170600 410657880 17900 17900 17900 17900 0
103 20250219 170500 410657880 17900 17900 17900 17900 0
104 20250219 170400 410657880 17900 17900 17900 17900 0
105 20250219 170300 410657880 17900 17900 17900 17900 0
106 20250219 170200 410657880 17900 17900 17900 17900 0
107 20250219 170100 410657880 17900 17900 17900 17900 0
108 20250219 170000 410657880 17900 17900 17900 17900 0
109 20250219 165900 410657880 17900 17900 17900 17900 0
110 20250219 165800 410657880 17900 17900 17900 17900 0
111 20250219 165700 410657880 17900 17900 17900 17900 0
112 20250219 165600 410657880 17900 17900 17900 17900 0
113 20250219 165500 410657880 17900 17900 17900 17900 0
114 20250219 165400 410657880 17900 17900 17900 17900 0
115 20250219 165300 410657880 17900 17900 17900 17900 0
116 20250219 165200 410657880 17900 17900 17900 17900 0
117 20250219 165100 410657880 17900 17900 17900 17900 0
118 20250219 165000 410657880 17900 17900 17900 17900 0
119 20250219 164900 410657880 17900 17900 17900 17900 0
120 20250219 164800 410657880 17900 17900 17900 17900 0
121 20250219 164700 410657880 17900 17900 17900 17900 0
122 20250219 164600 410657880 17900 17900 17900 17900 204
123 20250219 164500 410657880 17900 17900 17900 17900 0
124 20250219 164400 410657880 17900 17900 17900 17900 0
125 20250219 164300 410657880 17900 17900 17900 17900 0
126 20250219 164200 410657880 17900 17900 17900 17900 0
127 20250219 164100 410657880 17900 17900 17900 17900 0
128 20250219 164000 410657880 17900 17900 17900 17900 0
129 20250219 163900 410657880 17900 17900 17900 17900 0
130 20250219 163800 410657880 17900 17900 17900 17900 0
131 20250219 163700 410657880 17900 17900 17900 17900 0
132 20250219 163600 410657880 17900 17900 17900 17900 0
133 20250219 163500 410657880 17900 17900 17900 17900 0
134 20250219 163400 410657880 17900 17900 17900 17900 0
135 20250219 163300 410657880 17900 17900 17900 17900 0
136 20250219 163200 410657880 17900 17900 17900 17900 0
137 20250219 163100 410657880 17900 17900 17900 17900 0
138 20250219 163000 410657880 17900 17900 17900 17900 0
139 20250219 162900 410657880 17900 17900 17900 17900 0
140 20250219 162800 410657880 17900 17900 17900 17900 0
141 20250219 162700 410657880 17900 17900 17900 17900 0
142 20250219 162600 410657880 17900 17900 17900 17900 0
143 20250219 162500 410657880 17900 17900 17900 17900 0
144 20250219 162400 410657880 17900 17900 17900 17900 0
145 20250219 162300 410657880 17900 17900 17900 17900 0
146 20250219 162200 410657880 17900 17900 17900 17900 0
147 20250219 162100 410657880 17900 17900 17900 17900 0
148 20250219 162000 410657880 17900 17900 17900 17900 0
149 20250219 161900 410657880 17900 17900 17900 17900 0
150 20250219 161800 410657880 17900 17900 17900 17900 0
151 20250219 161700 410657880 17900 17900 17900 17900 0
152 20250219 161600 410657880 17900 17900 17900 17900 204
153 20250219 161500 410657880 17900 17900 17900 17900 0
154 20250219 161400 410657880 17900 17900 17900 17900 0
155 20250219 161300 410657880 17900 17900 17900 17900 0
156 20250219 161200 410657880 17900 17900 17900 17900 0
157 20250219 161100 410657880 17900 17900 17900 17900 0
158 20250219 161000 410657880 17900 17900 17900 17900 0
159 20250219 160900 410657880 17900 17900 17900 17900 0
160 20250219 160800 410657880 17900 17900 17900 17900 0
161 20250219 160700 410657880 17900 17900 17900 17900 0
162 20250219 160600 410657880 17900 17900 17900 17900 0
163 20250219 160500 410657880 17900 17900 17900 17900 0
164 20250219 160400 410657880 17900 17900 17900 17900 0
165 20250219 160300 410657880 17900 17900 17900 17900 0
166 20250219 160200 410657880 17900 17900 17900 17900 0
167 20250219 160100 410657880 17900 17900 17900 17900 0
168 20250219 160000 410657880 17900 17900 17900 17900 0
169 20250219 155900 410657880 17900 17900 17900 17900 0
170 20250219 155800 410657880 17900 17900 17900 17900 0
171 20250219 155700 410657880 17900 17900 17900 17900 0
172 20250219 155600 410657880 17900 17900 17900 17900 0
173 20250219 155500 410657880 17900 17900 17900 17900 0
174 20250219 155400 410657880 17900 17900 17900 17900 0
175 20250219 155300 410657880 17900 17900 17900 17900 0
176 20250219 155200 410657880 17900 17900 17900 17900 0
177 20250219 155100 410657880 17900 17900 17900 17900 0
178 20250219 155000 410657880 17900 17900 17900 17900 0
179 20250219 154900 410657880 17900 17900 17900 17900 0
180 20250219 154800 410657880 17900 17900 17900 17900 0
181 20250219 154700 410657880 17900 17900 17900 17900 0
182 20250219 154600 410657880 17900 17900 17900 17900 204
183 20250219 154500 410657880 17900 17900 17900 17900 0
184 20250219 154400 410657880 17900 17900 17900 17900 0
185 20250219 154300 410657880 17900 17900 17900 17900 0
186 20250219 154200 410657880 17900 17900 17900 17900 0
187 20250219 154100 410657880 17900 17900 17900 17900 0
188 20250219 154000 410657880 17900 17900 17900 17900 0
189 20250219 153900 410657880 17900 17900 17900 17900 0
190 20250219 153800 410657880 17900 17900 17900 17900 0
191 20250219 153700 410657880 17900 17900 17900 17900 0
192 20250219 153600 410657880 17900 17900 17900 17900 0
193 20250219 153500 410657880 17900 17900 17900 17900 0
194 20250219 153400 410657880 17900 17900 17900 17900 0
195 20250219 153300 410657880 17900 17900 17900 17900 0
196 20250219 153200 410657880 17900 17900 17900 17900 0
197 20250219 153100 410657880 17900 17900 17900 17900 0
198 20250219 153000 410657880 17900 17900 17900 17900 204
199 20250219 152900 407006280 17890 17890 17890 17890 0
200 20250219 152800 407006280 17890 17890 17890 17890 0
201 20250219 152700 407006280 17890 17890 17890 17890 0
202 20250219 152600 407006280 17890 17890 17890 17890 0
203 20250219 152500 407006280 17890 17890 17890 17890 0
204 20250219 152400 407006280 17890 17890 17890 17890 0
205 20250219 152300 407006280 17890 17890 17890 17890 0
206 20250219 152200 407006280 17890 17890 17890 17890 0
207 20250219 152100 407006280 17890 17890 17890 17890 0
208 20250219 152000 407006280 17890 17890 17890 17890 0
209 20250219 151900 407006280 17890 17890 17890 17890 1
210 20250219 151800 406988390 17890 17890 17890 17890 1
211 20250219 151700 406970500 17900 17900 17900 17900 386
212 20250219 151600 400061100 17900 17900 17900 17900 77
213 20250219 151500 398682800 17900 17890 17900 17890 47
214 20250219 151400 397841510 17920 17920 17920 17920 64
215 20250219 151300 396694630 17920 17900 17920 17900 205
216 20250219 151200 393025050 17900 17900 17920 17900 4
217 20250219 151100 392953430 17900 17900 17900 17900 13
218 20250219 151000 392720730 17910 17900 17910 17900 2
219 20250219 150900 392684920 17900 17900 17900 17900 16
220 20250219 150800 392398520 17900 17900 17900 17900 21
221 20250219 150700 392022620 17900 17900 17900 17900 0
222 20250219 150600 392022620 17900 17900 17900 17900 1
223 20250219 150500 392004720 17900 17900 17900 17900 0
224 20250219 150400 392004720 17900 17900 17920 17900 8
225 20250219 150300 391861480 17900 17900 17900 17900 0
226 20250219 150200 391861480 17900 17900 17900 17900 1
227 20250219 150100 391843580 17900 17900 17900 17900 0
228 20250219 150000 391843580 17900 17900 17900 17900 0
229 20250219 145900 391843580 17900 17920 17920 17900 92
230 20250219 145800 390194980 17920 17920 17920 17920 0
231 20250219 145700 390194980 17920 17920 17920 17920 4
232 20250219 145600 390123300 17920 17920 17920 17920 0
233 20250219 145500 390123300 17920 17920 17920 17920 0
234 20250219 145400 390123300 17920 17920 17920 17920 1
235 20250219 145300 390105380 17920 17920 17920 17920 0
236 20250219 145200 390105380 17920 17920 17920 17920 0
237 20250219 145100 390105380 17920 17920 17920 17920 0
238 20250219 145000 390105380 17920 17920 17920 17920 0
239 20250219 144900 390105380 17920 17920 17920 17920 0
240 20250219 144800 390105380 17920 17920 17920 17920 0
241 20250219 144700 390105380 17920 17920 17920 17920 0
242 20250219 144600 390105380 17920 17920 17920 17920 15
243 20250219 144500 389836580 17920 17920 17920 17920 20
244 20250219 144400 389478180 17920 17920 17920 17920 0
245 20250219 144300 389478180 17920 17920 17920 17920 0
246 20250219 144200 389478180 17920 17910 17920 17910 897
247 20250219 144100 373403950 17900 17900 17900 17900 0
248 20250219 144000 373403950 17900 17900 17900 17900 0
249 20250219 143900 373403950 17900 17900 17900 17900 0
250 20250219 143800 373403950 17900 17900 17900 17900 14
251 20250219 143700 373153350 17900 17900 17900 17900 0
252 20250219 143600 373153350 17900 17900 17900 17900 0
253 20250219 143500 373153350 17900 17900 17900 17900 0
254 20250219 143400 373153350 17900 17900 17900 17900 188
255 20250219 143300 369788150 17900 17900 17900 17900 0
256 20250219 143200 369788150 17900 17900 17900 17900 0
257 20250219 143100 369788150 17900 17900 17900 17900 0
258 20250219 143000 369788150 17900 17900 17900 17900 0
259 20250219 142900 369788150 17900 17900 17900 17900 0
260 20250219 142800 369788150 17900 17900 17900 17900 200
261 20250219 142700 366208150 17900 17900 17900 17900 5
262 20250219 142600 366118650 17910 17910 17910 17910 0
263 20250219 142500 366118650 17910 17910 17910 17910 0
264 20250219 142400 366118650 17910 17910 17910 17910 0
265 20250219 142300 366118650 17910 17910 17910 17910 0
266 20250219 142200 366118650 17910 17910 17910 17910 20
267 20250219 142100 365760450 17900 17900 17900 17900 1
268 20250219 142000 365742550 17910 17910 17910 17910 0
269 20250219 141900 365742550 17910 17910 17910 17910 0
270 20250219 141800 365742550 17910 17910 17910 17910 0
271 20250219 141700 365742550 17910 17910 17910 17910 0
272 20250219 141600 365742550 17910 17910 17910 17910 2
273 20250219 141500 365706730 17910 17910 17910 17910 0
274 20250219 141400 365706730 17910 17910 17910 17910 1
275 20250219 141300 365688820 17920 17920 17920 17920 0
276 20250219 141200 365688820 17920 17920 17920 17920 0
277 20250219 141100 365688820 17920 17920 17920 17920 7
278 20250219 141000 365563380 17910 17910 17910 17910 0
279 20250219 140900 365563380 17910 17920 17920 17910 81
280 20250219 140800 364111870 17920 17920 17920 17920 0
281 20250219 140700 364111870 17920 17920 17920 17920 0
282 20250219 140600 364111870 17920 17920 17920 17920 0
283 20250219 140500 364111870 17920 17920 17920 17920 0
284 20250219 140400 364111870 17920 17920 17920 17920 0
285 20250219 140300 364111870 17920 17920 17920 17920 0
286 20250219 140200 364111870 17920 17920 17920 17920 0
287 20250219 140100 364111870 17920 17920 17920 17920 0
288 20250219 140000 364111870 17920 17920 17920 17920 0
289 20250219 135900 364111870 17920 17920 17920 17920 0
290 20250219 135800 364111870 17920 17920 17920 17920 0
291 20250219 135700 364111870 17920 17920 17920 17920 0
292 20250219 135600 364111870 17920 17910 17920 17910 225
293 20250219 135500 360081820 17910 17910 17910 17910 20
294 20250219 135400 359723620 17910 17910 17910 17910 70
295 20250219 135300 358469920 17910 17910 17910 17910 0
296 20250219 135200 358469920 17910 17910 17910 17910 20
297 20250219 135100 358111720 17900 17910 17910 17900 201
298 20250219 135000 354511820 17910 17910 17910 17900 379
299 20250219 134900 347724030 17900 17900 17900 17900 501
300 20250219 134800 338756130 17900 17900 17900 17900 0
301 20250219 134700 338756130 17900 17910 17910 17900 178
302 20250219 134600 335569920 17900 17900 17900 17900 0
303 20250219 134500 335569920 17900 17900 17900 17900 0
304 20250219 134400 335569920 17900 17900 17900 17900 1
305 20250219 134300 335552020 17900 17900 17900 17900 0
306 20250219 134200 335552020 17900 17900 17900 17900 0
307 20250219 134100 335552020 17900 17900 17900 17900 0
308 20250219 134000 335552020 17900 17900 17900 17900 0
309 20250219 133900 335552020 17900 17900 17900 17900 1
310 20250219 133800 335534120 17900 17900 17900 17900 0
311 20250219 133700 335534120 17900 17900 17900 17900 0
312 20250219 133600 335534120 17900 17900 17900 17900 10
313 20250219 133500 335355120 17910 17910 17910 17910 0
314 20250219 133400 335355120 17910 17910 17910 17910 30
315 20250219 133300 334817820 17910 17910 17910 17910 0
316 20250219 133200 334817820 17910 17900 17910 17900 3
317 20250219 133100 334764110 17900 17900 17900 17900 0
318 20250219 133000 334764110 17900 17900 17900 17900 0
319 20250219 132900 334764110 17900 17900 17900 17900 0
320 20250219 132800 334764110 17900 17900 17900 17900 0
321 20250219 132700 334764110 17900 17900 17900 17900 0
322 20250219 132600 334764110 17900 17900 17900 17900 0
323 20250219 132500 334764110 17900 17900 17900 17900 1
324 20250219 132400 334746210 17900 17900 17900 17900 0
325 20250219 132300 334746210 17900 17900 17900 17900 0
326 20250219 132200 334746210 17900 17900 17900 17900 0
327 20250219 132100 334746210 17900 17900 17900 17900 1
328 20250219 132000 334728310 17910 17910 17910 17910 0
329 20250219 131900 334728310 17910 17910 17910 17910 0
330 20250219 131800 334728310 17910 17910 17910 17910 28
331 20250219 131700 334226830 17900 17900 17900 17900 0
332 20250219 131600 334226830 17900 17900 17900 17900 0
333 20250219 131500 334226830 17900 17900 17900 17900 0
334 20250219 131400 334226830 17900 17900 17900 17900 0
335 20250219 131300 334226830 17900 17900 17900 17900 5
336 20250219 131200 334137330 17900 17900 17900 17900 0
337 20250219 131100 334137330 17900 17900 17900 17900 5
338 20250219 131000 334047830 17900 17900 17900 17900 0
339 20250219 130900 334047830 17900 17900 17900 17900 0
340 20250219 130800 334047830 17900 17900 17900 17900 0
341 20250219 130700 334047830 17900 17900 17900 17900 0
342 20250219 130600 334047830 17900 17900 17900 17900 9
343 20250219 130500 333886730 17900 17900 17900 17900 0
344 20250219 130400 333886730 17900 17900 17900 17900 0
345 20250219 130300 333886730 17900 17900 17900 17900 0
346 20250219 130200 333886730 17900 17900 17900 17900 0
347 20250219 130100 333886730 17900 17900 17900 17900 1
348 20250219 130000 333868830 17890 17890 17890 17890 0
349 20250219 125900 333868830 17890 17890 17890 17890 0
350 20250219 125800 333868830 17890 17890 17890 17890 0
351 20250219 125700 333868830 17890 17890 17890 17890 18
352 20250219 125600 333546810 17900 17900 17900 17900 10
353 20250219 125500 333367810 17900 17900 17900 17900 0
354 20250219 125400 333367810 17900 17900 17900 17900 21
355 20250219 125300 332991910 17900 17900 17900 17900 0
356 20250219 125200 332991910 17900 17900 17900 17900 0
357 20250219 125100 332991910 17900 17900 17900 17900 0
358 20250219 125000 332991910 17900 17900 17900 17900 0
359 20250219 124900 332991910 17900 17900 17900 17900 69
360 20250219 124800 331756810 17900 17900 17900 17900 1
361 20250219 124700 331738910 17900 17900 17900 17900 170
362 20250219 124600 328695910 17910 17910 17910 17910 1
363 20250219 124500 328678000 17910 17910 17910 17910 0
364 20250219 124400 328678000 17910 17910 17910 17910 0
365 20250219 124300 328678000 17910 17910 17910 17910 0
366 20250219 124200 328678000 17910 17910 17910 17910 5
367 20250219 124100 328588450 17910 17910 17910 17910 0
368 20250219 124000 328588450 17910 17900 17910 17900 583
369 20250219 123900 318151920 17900 17900 17900 17900 321
370 20250219 123800 312406020 17890 17890 17890 17890 1
371 20250219 123700 312388130 17900 17900 17900 17900 0
372 20250219 123600 312388130 17900 17900 17900 17900 0
373 20250219 123500 312388130 17900 17900 17900 17900 0
374 20250219 123400 312388130 17900 17900 17900 17900 10
375 20250219 123300 312209130 17900 17900 17900 17900 0
376 20250219 123200 312209130 17900 17900 17900 17900 0
377 20250219 123100 312209130 17900 17900 17900 17900 0
378 20250219 123000 312209130 17900 17900 17900 17900 5
379 20250219 122900 312119630 17900 17900 17900 17900 1
380 20250219 122800 312101730 17900 17900 17900 17900 1
381 20250219 122700 312083830 17900 17900 17900 17900 0
382 20250219 122600 312083830 17900 17900 17900 17900 1
383 20250219 122500 312065930 17900 17900 17900 17900 0
384 20250219 122400 312065930 17900 17900 17900 17900 0
385 20250219 122300 312065930 17900 17900 17900 17900 5
386 20250219 122200 311976430 17900 17900 17900 17900 5
387 20250219 122100 311886930 17900 17900 17900 17900 0
388 20250219 122000 311886930 17900 17900 17900 17900 0
389 20250219 121900 311886930 17900 17900 17900 17900 0
390 20250219 121800 311886930 17900 17900 17900 17900 1
391 20250219 121700 311869030 17900 17900 17900 17900 1
392 20250219 121600 311851130 17900 17900 17900 17900 90
393 20250219 121500 310240130 17890 17890 17890 17870 3
394 20250219 121400 310186480 17890 17890 17890 17890 0
395 20250219 121300 310186480 17890 17890 17900 17890 771
396 20250219 121200 296385630 17890 17890 17890 17890 0
397 20250219 121100 296385630 17890 17890 17890 17890 0
398 20250219 121000 296385630 17890 17890 17890 17890 0
399 20250219 120900 296385630 17890 17890 17890 17890 0
400 20250219 120800 296385630 17890 17890 17890 17890 0
401 20250219 120700 296385630 17890 17890 17890 17890 0
402 20250219 120600 296385630 17890 17890 17890 17890 3
403 20250219 120500 296331960 17870 17870 17870 17870 0
404 20250219 120400 296331960 17870 17870 17870 17870 0
405 20250219 120300 296331960 17870 17870 17870 17870 100
406 20250219 120200 294544960 17860 17880 17880 17860 754
407 20250219 120100 281073440 17880 17880 17880 17880 0
408 20250219 120000 281073440 17880 17880 17880 17880 0
409 20250219 115900 281073440 17880 17880 17880 17880 0
410 20250219 115800 281073440 17880 17880 17880 17880 250
411 20250219 115700 276603440 17900 17880 17900 17880 185
412 20250219 115600 273292130 17870 17860 17870 17850 1715
413 20250219 115500 242678110 17860 17860 17860 17860 1
414 20250219 115400 242660250 17850 17850 17850 17850 0
415 20250219 115300 242660250 17850 17850 17850 17850 0
416 20250219 115200 242660250 17850 17850 17850 17850 0
417 20250219 115100 242660250 17850 17850 17850 17850 0
418 20250219 115000 242660250 17850 17850 17850 17850 0
419 20250219 114900 242660250 17850 17850 17850 17850 9
420 20250219 114800 242499600 17850 17850 17850 17850 419
421 20250219 114700 235020450 17850 17850 17850 17850 0
422 20250219 114600 235020450 17850 17850 17850 17850 0
423 20250219 114500 235020450 17850 17870 17870 17850 445
424 20250219 114400 227074600 17860 17860 17860 17860 0
425 20250219 114300 227074600 17860 17860 17860 17860 1
426 20250219 114200 227056740 17870 17870 17870 17870 0
427 20250219 114100 227056740 17870 17870 17870 17870 232
428 20250219 114000 222910900 17880 17880 17880 17880 0
429 20250219 113900 222910900 17880 17890 17890 17880 402
430 20250219 113800 215719370 17890 17910 17910 17890 644
431 20250219 113700 204192790 17910 17910 17910 17910 0
432 20250219 113600 204192790 17910 17910 17910 17910 1
433 20250219 113500 204174880 17910 17910 17910 17910 0
434 20250219 113400 204174880 17910 17910 17910 17910 1
435 20250219 113300 204156970 17900 17900 17900 17900 30
436 20250219 113200 203619970 17900 17900 17900 17900 0
437 20250219 113100 203619970 17900 17900 17900 17900 1
438 20250219 113000 203602070 17900 17900 17900 17900 0
439 20250219 112900 203602070 17900 17900 17900 17900 213
440 20250219 112800 199789370 17900 17910 17910 17900 113
441 20250219 112700 197766530 17910 17910 17910 17910 204
442 20250219 112600 194112890 17910 17910 17910 17910 0
443 20250219 112500 194112890 17910 17910 17910 17910 0
444 20250219 112400 194112890 17910 17910 17910 17910 1
445 20250219 112300 194094980 17910 17910 17910 17910 20
446 20250219 112200 193736780 17910 17910 17910 17910 80
447 20250219 112100 192303980 17920 17920 17920 17920 0
448 20250219 112000 192303980 17920 17920 17920 17920 18
449 20250219 111900 191981420 17920 17920 17920 17920 1
450 20250219 111800 191963500 17930 17930 17930 17930 0
451 20250219 111700 191963500 17930 17930 17930 17930 0
452 20250219 111600 191963500 17930 17930 17930 17930 1
453 20250219 111500 191945570 17930 17930 17930 17930 0
454 20250219 111400 191945570 17930 17930 17930 17930 0
455 20250219 111300 191945570 17930 17930 17930 17930 0
456 20250219 111200 191945570 17930 17930 17930 17930 8
457 20250219 111100 191802130 17930 17930 17930 17930 1
458 20250219 111000 191784200 17920 17920 17920 17920 0
459 20250219 110900 191784200 17920 17920 17920 17920 0
460 20250219 110800 191784200 17920 17920 17920 17920 0
461 20250219 110700 191784200 17920 17920 17920 17920 0
462 20250219 110600 191784200 17920 17920 17920 17920 0
463 20250219 110500 191784200 17920 17920 17920 17920 0
464 20250219 110400 191784200 17920 17920 17920 17920 1
465 20250219 110300 191766280 17950 17950 17950 17950 0
466 20250219 110200 191766280 17950 17950 17950 17950 0
467 20250219 110100 191766280 17950 17950 17950 17950 0
468 20250219 110000 191766280 17950 17950 17950 17950 1
469 20250219 105900 191748330 17950 17950 17950 17950 0
470 20250219 105800 191748330 17950 17950 17950 17950 0
471 20250219 105700 191748330 17950 17950 17950 17950 0
472 20250219 105600 191748330 17950 17950 17950 17950 1
473 20250219 105500 191730380 17940 17940 17940 17940 0
474 20250219 105400 191730380 17940 17940 17940 17940 2
475 20250219 105300 191694500 17900 17900 17900 17900 177
476 20250219 105200 188526200 17920 17920 17920 17920 0
477 20250219 105100 188526200 17920 17920 17920 17920 0
478 20250219 105000 188526200 17920 17920 17920 17920 0
479 20250219 104900 188526200 17920 17920 17920 17920 0
480 20250219 104800 188526200 17920 17920 17920 17920 0
481 20250219 104700 188526200 17920 17920 17920 17920 0
482 20250219 104600 188526200 17920 17920 17920 17920 1
483 20250219 104500 188508280 17910 17910 17910 17910 24
484 20250219 104400 188078440 17900 17900 17900 17900 0
485 20250219 104300 188078440 17900 17900 17900 17900 0
486 20250219 104200 188078440 17900 17900 17900 17900 0
487 20250219 104100 188078440 17900 17900 17900 17900 0
488 20250219 104000 188078440 17900 17900 17900 17900 0
489 20250219 103900 188078440 17900 17900 17900 17900 0
490 20250219 103800 188078440 17900 17900 17900 17900 0
491 20250219 103700 188078440 17900 17900 17900 17900 0
492 20250219 103600 188078440 17900 17900 17900 17900 0
493 20250219 103500 188078440 17900 17900 17900 17900 0
494 20250219 103400 188078440 17900 17900 17900 17900 0
495 20250219 103300 188078440 17900 17940 17940 17900 296
496 20250219 103200 182771720 17940 17940 17940 17940 652
497 20250219 103100 171074840 17970 17970 17970 17970 0
498 20250219 103000 171074840 17970 17960 17970 17960 2
499 20250219 102900 171038910 17940 17940 17940 17940 34
500 20250219 102800 170428950 17980 17980 17980 17980 0
501 20250219 102700 170428950 17980 17980 17980 17980 0
502 20250219 102600 170428950 17980 17980 17980 17980 0
503 20250219 102500 170428950 17980 17970 17980 17970 189
504 20250219 102400 167032610 17980 17980 17980 17980 0
505 20250219 102300 167032610 17980 17970 17980 17970 11
506 20250219 102200 166834930 17970 17970 17970 17970 2
507 20250219 102100 166798990 17970 17970 17970 17970 0
508 20250219 102000 166798990 17970 17970 17970 17970 0
509 20250219 101900 166798990 17970 17970 17970 17970 0
510 20250219 101800 166798990 17970 17970 17970 17970 2
511 20250219 101700 166763050 17990 17990 17990 17990 0
512 20250219 101600 166763050 17990 17990 17990 17990 0
513 20250219 101500 166763050 17990 17990 17990 17990 0
514 20250219 101400 166763050 17990 17990 17990 17990 200
515 20250219 101300 163165050 17970 17970 17970 17970 0
516 20250219 101200 163165050 17970 17970 17970 17970 100
517 20250219 101100 161368050 17970 17970 17990 17970 3
518 20250219 101000 161314120 17990 17990 17990 17970 103
519 20250219 100900 159461170 18000 18000 18000 18000 0
520 20250219 100800 159461170 18000 18000 18000 18000 0
521 20250219 100700 159461170 18000 17980 18000 17980 100
522 20250219 100600 157661920 18000 18000 18000 18000 0
523 20250219 100500 157661920 18000 18000 18000 18000 0
524 20250219 100400 157661920 18000 17960 18000 17940 597
525 20250219 100300 146919910 17940 17930 17940 17910 677
526 20250219 100200 134789580 17940 17940 17940 17940 1
527 20250219 100100 134771640 17980 17980 17980 17980 0
528 20250219 100000 134771640 17980 17980 17980 17980 0
529 20250219 095900 134771640 17980 17980 17980 17980 75
530 20250219 095800 133423140 17970 17970 17970 17970 595
531 20250219 095700 122730990 17990 17950 17990 17950 30
532 20250219 095600 122191470 17990 17990 17990 17990 0
533 20250219 095500 122191470 17990 17990 17990 17990 0
534 20250219 095400 122191470 17990 17960 17990 17960 6
535 20250219 095300 122083560 17990 17990 17990 17990 0
536 20250219 095200 122083560 17990 17990 17990 17990 1
537 20250219 095100 122065570 17990 17940 17990 17940 105
538 20250219 095000 120181690 17980 17960 17980 17960 3
539 20250219 094900 120127770 17980 17980 17980 17980 0
540 20250219 094800 120127770 17980 17980 17980 17980 1
541 20250219 094700 120109790 18000 17970 18000 17930 857
542 20250219 094600 104706160 18000 18000 18000 18000 0
543 20250219 094500 104706160 18000 18000 18000 18000 0
544 20250219 094400 104706160 18000 18000 18000 18000 0
545 20250219 094300 104706160 18000 18000 18000 18000 0
546 20250219 094200 104706160 18000 17990 18000 17990 228
547 20250219 094100 100602170 18000 18000 18000 18000 3
548 20250219 094000 100548170 18000 18000 18000 18000 40
549 20250219 093900 99828170 18000 18000 18000 18000 230
550 20250219 093800 95688170 18010 18000 18010 18000 125
551 20250219 093700 93438150 18030 18030 18030 18030 5
552 20250219 093600 93348000 18030 18030 18030 18030 2
553 20250219 093500 93311940 18040 18030 18040 18030 2
554 20250219 093400 93275870 18030 18020 18030 18020 422
555 20250219 093300 85667300 18020 18030 18030 18020 2
556 20250219 093200 85631250 18030 18030 18030 18030 1
557 20250219 093100 85613220 18000 18020 18020 18000 2
558 20250219 093000 85577200 18030 18030 18030 18020 502
559 20250219 092900 76527140 18030 18000 18030 18000 865
560 20250219 092800 60938350 18020 18020 18020 18020 0
561 20250219 092700 60938350 18020 18010 18030 18000 1081
562 20250219 092600 41448920 18000 18000 18000 18000 51
563 20250219 092500 40530920 18000 18000 18000 18000 0
564 20250219 092400 40530920 18000 17980 18000 17980 306
565 20250219 092300 35023270 17980 17960 17980 17960 273
566 20250219 092200 30117360 17960 17940 17960 17940 31
567 20250219 092100 29560700 17940 17940 17940 17940 0
568 20250219 092000 29560700 17940 17960 17970 17940 18
569 20250219 091900 29237560 17940 17940 17950 17940 115
570 20250219 091800 27173330 17950 17950 17950 17950 80
571 20250219 091700 25737330 17940 17940 17940 17940 6
572 20250219 091600 25629690 17930 17930 17930 17930 4
573 20250219 091500 25557970 17930 17930 17930 17930 0
574 20250219 091400 25557970 17930 17930 17930 17930 0
575 20250219 091300 25557970 17930 17930 17930 17930 36
576 20250219 091200 24912490 17930 17930 17930 17930 684
577 20250219 091100 12648370 17920 17920 17920 17920 54
578 20250219 091000 11680690 17910 17880 17910 17880 116
579 20250219 090900 9605340 17880 17880 17880 17880 1
580 20250219 090800 9587460 17890 17850 17890 17850 83
581 20250219 090700 8105540 17850 17850 17850 17850 0
582 20250219 090600 8105540 17850 17850 17850 17850 57
583 20250219 090500 7088090 17850 17850 17850 17850 300
584 20250219 090400 1733090 17850 17850 17850 17850 0
585 20250219 090300 1733090 17850 17880 17880 17850 69
586 20250219 090200 499880 17880 17880 17880 17880 0
587 20250219 090100 499880 17880 17880 17880 17880 1
588 20250219 090000 482000 17870 17850 17870 17850 27

1
005500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,9767,13900000,172387550,245335000000,0.07
20250214,9767,13900000,172387550,245335000000,0.07
20250213,9767,13900000,171117840,243528000000,0.07
20250212,9767,13900000,171703860,244362000000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 9767 13900000 172387550 245335000000 0.07
3 20250214 9767 13900000 172387550 245335000000 0.07
4 20250213 9767 13900000 171117840 243528000000 0.07
5 20250212 9767 13900000 171703860 244362000000 0.07