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

589
005810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,1119556600,27550,27550,27550,27550,1081
20250219,184600,1119556600,27550,27550,27550,27550,0
20250219,184500,1119556600,27550,27550,27550,27550,0
20250219,184400,1119556600,27550,27550,27550,27550,0
20250219,184300,1119556600,27550,27550,27550,27550,0
20250219,184200,1119556600,27550,27550,27550,27550,0
20250219,184100,1119556600,27550,27550,27550,27550,0
20250219,184000,1119556600,27550,27550,27550,27550,0
20250219,183900,1119556600,27550,27550,27550,27550,0
20250219,183800,1119556600,27550,27550,27550,27550,0
20250219,183700,1119556600,27550,27550,27550,27550,0
20250219,183600,1119556600,27550,27550,27550,27550,0
20250219,183500,1119556600,27550,27550,27550,27550,0
20250219,183400,1119556600,27550,27550,27550,27550,0
20250219,183300,1119556600,27550,27550,27550,27550,0
20250219,183200,1119556600,27550,27550,27550,27550,0
20250219,183100,1119556600,27550,27550,27550,27550,0
20250219,183000,1119556600,27550,27550,27550,27550,0
20250219,182900,1119556600,27550,27550,27550,27550,0
20250219,182800,1119556600,27550,27550,27550,27550,0
20250219,182700,1119556600,27550,27550,27550,27550,0
20250219,182600,1119556600,27550,27550,27550,27550,0
20250219,182500,1119556600,27550,27550,27550,27550,0
20250219,182400,1119556600,27550,27550,27550,27550,0
20250219,182300,1119556600,27550,27550,27550,27550,0
20250219,182200,1119556600,27550,27550,27550,27550,0
20250219,182100,1119556600,27550,27550,27550,27550,0
20250219,182000,1119556600,27550,27550,27550,27550,0
20250219,181900,1119556600,27550,27550,27550,27550,0
20250219,181800,1119556600,27550,27550,27550,27550,0
20250219,181700,1119556600,27550,27550,27550,27550,1081
20250219,181600,1119556600,27550,27550,27550,27550,0
20250219,181500,1119556600,27550,27550,27550,27550,0
20250219,181400,1119556600,27550,27550,27550,27550,0
20250219,181300,1119556600,27550,27550,27550,27550,0
20250219,181200,1119556600,27550,27550,27550,27550,0
20250219,181100,1119556600,27550,27550,27550,27550,0
20250219,181000,1119556600,27550,27550,27550,27550,0
20250219,180900,1119556600,27550,27550,27550,27550,0
20250219,180800,1119556600,27550,27550,27550,27550,0
20250219,180700,1119556600,27550,27550,27550,27550,0
20250219,180600,1119556600,27550,27550,27550,27550,0
20250219,180500,1119556600,27550,27550,27550,27550,0
20250219,180400,1119556600,27550,27550,27550,27550,0
20250219,180300,1119556600,27550,27550,27550,27550,0
20250219,180200,1119556600,27550,27550,27550,27550,0
20250219,180100,1119556600,27550,27550,27550,27550,0
20250219,180000,1119556600,27550,27550,27550,27550,0
20250219,175900,1119556600,27550,27550,27550,27550,0
20250219,175800,1119556600,27550,27550,27550,27550,0
20250219,175700,1119556600,27550,27550,27550,27550,0
20250219,175600,1119556600,27550,27550,27550,27550,0
20250219,175500,1119556600,27550,27550,27550,27550,0
20250219,175400,1119556600,27550,27550,27550,27550,0
20250219,175300,1119556600,27550,27550,27550,27550,0
20250219,175200,1119556600,27550,27550,27550,27550,0
20250219,175100,1119556600,27550,27550,27550,27550,0
20250219,175000,1119556600,27550,27550,27550,27550,0
20250219,174900,1119556600,27550,27550,27550,27550,0
20250219,174800,1119556600,27550,27550,27550,27550,0
20250219,174700,1119556600,27550,27550,27550,27550,1081
20250219,174600,1119556600,27550,27550,27550,27550,0
20250219,174500,1119556600,27550,27550,27550,27550,0
20250219,174400,1119556600,27550,27550,27550,27550,0
20250219,174300,1119556600,27550,27550,27550,27550,0
20250219,174200,1119556600,27550,27550,27550,27550,0
20250219,174100,1119556600,27550,27550,27550,27550,0
20250219,174000,1119556600,27550,27550,27550,27550,0
20250219,173900,1119556600,27550,27550,27550,27550,0
20250219,173800,1119556600,27550,27550,27550,27550,0
20250219,173700,1119556600,27550,27550,27550,27550,0
20250219,173600,1119556600,27550,27550,27550,27550,0
20250219,173500,1119556600,27550,27550,27550,27550,0
20250219,173400,1119556600,27550,27550,27550,27550,0
20250219,173300,1119556600,27550,27550,27550,27550,0
20250219,173200,1119556600,27550,27550,27550,27550,0
20250219,173100,1119556600,27550,27550,27550,27550,0
20250219,173000,1119556600,27550,27550,27550,27550,0
20250219,172900,1119556600,27550,27550,27550,27550,0
20250219,172800,1119556600,27550,27550,27550,27550,0
20250219,172700,1119556600,27550,27550,27550,27550,0
20250219,172600,1119556600,27550,27550,27550,27550,0
20250219,172500,1119556600,27550,27550,27550,27550,0
20250219,172400,1119556600,27550,27550,27550,27550,0
20250219,172300,1119556600,27550,27550,27550,27550,0
20250219,172200,1119556600,27550,27550,27550,27550,0
20250219,172100,1119556600,27550,27550,27550,27550,0
20250219,172000,1119556600,27550,27550,27550,27550,0
20250219,171900,1119556600,27550,27550,27550,27550,0
20250219,171800,1119556600,27550,27550,27550,27550,0
20250219,171700,1119556600,27550,27550,27550,27550,1081
20250219,171600,1119556600,27550,27550,27550,27550,0
20250219,171500,1119556600,27550,27550,27550,27550,0
20250219,171400,1119556600,27550,27550,27550,27550,0
20250219,171300,1119556600,27550,27550,27550,27550,0
20250219,171200,1119556600,27550,27550,27550,27550,0
20250219,171100,1119556600,27550,27550,27550,27550,0
20250219,171000,1119556600,27550,27550,27550,27550,0
20250219,170900,1119556600,27550,27550,27550,27550,0
20250219,170800,1119556600,27550,27550,27550,27550,0
20250219,170700,1119556600,27550,27550,27550,27550,0
20250219,170600,1119556600,27550,27550,27550,27550,0
20250219,170500,1119556600,27550,27550,27550,27550,0
20250219,170400,1119556600,27550,27550,27550,27550,0
20250219,170300,1119556600,27550,27550,27550,27550,0
20250219,170200,1119556600,27550,27550,27550,27550,0
20250219,170100,1119556600,27550,27550,27550,27550,0
20250219,170000,1119556600,27550,27550,27550,27550,0
20250219,165900,1119556600,27550,27550,27550,27550,0
20250219,165800,1119556600,27550,27550,27550,27550,0
20250219,165700,1119556600,27550,27550,27550,27550,0
20250219,165600,1119556600,27550,27550,27550,27550,0
20250219,165500,1119556600,27550,27550,27550,27550,0
20250219,165400,1119556600,27550,27550,27550,27550,0
20250219,165300,1119556600,27550,27550,27550,27550,0
20250219,165200,1119556600,27550,27550,27550,27550,0
20250219,165100,1119556600,27550,27550,27550,27550,0
20250219,165000,1119556600,27550,27550,27550,27550,0
20250219,164900,1119556600,27550,27550,27550,27550,0
20250219,164800,1119556600,27550,27550,27550,27550,0
20250219,164700,1119556600,27550,27550,27550,27550,1081
20250219,164600,1119556600,27550,27550,27550,27550,0
20250219,164500,1119556600,27550,27550,27550,27550,0
20250219,164400,1119556600,27550,27550,27550,27550,0
20250219,164300,1119556600,27550,27550,27550,27550,0
20250219,164200,1119556600,27550,27550,27550,27550,0
20250219,164100,1119556600,27550,27550,27550,27550,0
20250219,164000,1119556600,27550,27550,27550,27550,0
20250219,163900,1119556600,27550,27550,27550,27550,0
20250219,163800,1119556600,27550,27550,27550,27550,0
20250219,163700,1119556600,27550,27550,27550,27550,0
20250219,163600,1119556600,27550,27550,27550,27550,0
20250219,163500,1119556600,27550,27550,27550,27550,0
20250219,163400,1119556600,27550,27550,27550,27550,0
20250219,163300,1119556600,27550,27550,27550,27550,0
20250219,163200,1119556600,27550,27550,27550,27550,0
20250219,163100,1119556600,27550,27550,27550,27550,0
20250219,163000,1119556600,27550,27550,27550,27550,0
20250219,162900,1119556600,27550,27550,27550,27550,0
20250219,162800,1119556600,27550,27550,27550,27550,0
20250219,162700,1119556600,27550,27550,27550,27550,0
20250219,162600,1119556600,27550,27550,27550,27550,0
20250219,162500,1119556600,27550,27550,27550,27550,0
20250219,162400,1119556600,27550,27550,27550,27550,0
20250219,162300,1119556600,27550,27550,27550,27550,0
20250219,162200,1119556600,27550,27550,27550,27550,0
20250219,162100,1119556600,27550,27550,27550,27550,0
20250219,162000,1119556600,27550,27550,27550,27550,0
20250219,161900,1119556600,27550,27550,27550,27550,0
20250219,161800,1119556600,27550,27550,27550,27550,0
20250219,161700,1119556600,27550,27550,27550,27550,1081
20250219,161600,1119556600,27550,27550,27550,27550,0
20250219,161500,1119556600,27550,27550,27550,27550,0
20250219,161400,1119556600,27550,27550,27550,27550,0
20250219,161300,1119556600,27550,27550,27550,27550,0
20250219,161200,1119556600,27550,27550,27550,27550,0
20250219,161100,1119556600,27550,27550,27550,27550,0
20250219,161000,1119556600,27550,27550,27550,27550,0
20250219,160900,1119556600,27550,27550,27550,27550,0
20250219,160800,1119556600,27550,27550,27550,27550,0
20250219,160700,1119556600,27550,27550,27550,27550,0
20250219,160600,1119556600,27550,27550,27550,27550,0
20250219,160500,1119556600,27550,27550,27550,27550,0
20250219,160400,1119556600,27550,27550,27550,27550,0
20250219,160300,1119556600,27550,27550,27550,27550,0
20250219,160200,1119556600,27550,27550,27550,27550,0
20250219,160100,1119556600,27550,27550,27550,27550,0
20250219,160000,1119556600,27550,27550,27550,27550,0
20250219,155900,1119556600,27550,27550,27550,27550,0
20250219,155800,1119556600,27550,27550,27550,27550,0
20250219,155700,1119556600,27550,27550,27550,27550,0
20250219,155600,1119556600,27550,27550,27550,27550,0
20250219,155500,1119556600,27550,27550,27550,27550,0
20250219,155400,1119556600,27550,27550,27550,27550,0
20250219,155300,1119556600,27550,27550,27550,27550,0
20250219,155200,1119556600,27550,27550,27550,27550,0
20250219,155100,1119556600,27550,27550,27550,27550,0
20250219,155000,1119556600,27550,27550,27550,27550,0
20250219,154900,1119556600,27550,27550,27550,27550,0
20250219,154800,1119556600,27550,27550,27550,27550,0
20250219,154700,1119556600,27550,27550,27550,27550,1081
20250219,154600,1119556600,27550,27550,27550,27550,0
20250219,154500,1119556600,27550,27550,27550,27550,0
20250219,154400,1119556600,27550,27550,27550,27550,0
20250219,154300,1119556600,27550,27550,27550,27550,0
20250219,154200,1119556600,27550,27550,27550,27550,0
20250219,154100,1119556600,27550,27550,27550,27550,0
20250219,154000,1119556600,27550,27550,27550,27550,0
20250219,153900,1119556600,27550,27550,27550,27550,0
20250219,153800,1119556600,27550,27550,27550,27550,0
20250219,153700,1119556600,27550,27550,27550,27550,0
20250219,153600,1119556600,27550,27550,27550,27550,0
20250219,153500,1119556600,27550,27550,27550,27550,0
20250219,153400,1119556600,27550,27550,27550,27550,0
20250219,153300,1119556600,27550,27550,27550,27550,0
20250219,153200,1119556600,27550,27550,27550,27550,0
20250219,153100,1119556600,27550,27550,27550,27550,0
20250219,153000,1119556600,27550,27550,27550,27550,1081
20250219,152900,1089775050,27550,27550,27550,27550,0
20250219,152800,1089775050,27550,27550,27550,27550,0
20250219,152700,1089775050,27550,27550,27550,27550,0
20250219,152600,1089775050,27550,27550,27550,27550,0
20250219,152500,1089775050,27550,27550,27550,27550,0
20250219,152400,1089775050,27550,27550,27550,27550,0
20250219,152300,1089775050,27550,27550,27550,27550,0
20250219,152200,1089775050,27550,27550,27550,27550,0
20250219,152100,1089775050,27550,27550,27550,27550,0
20250219,152000,1089775050,27550,27550,27550,27550,0
20250219,151900,1089775050,27550,27550,27600,27550,233
20250219,151800,1083350750,27550,27550,27550,27550,7
20250219,151700,1083157900,27600,27550,27600,27550,175
20250219,151600,1078331150,27550,27550,27550,27550,9
20250219,151500,1078083200,27550,27550,27550,27550,2
20250219,151400,1078028100,27550,27550,27550,27550,9
20250219,151300,1077780150,27550,27550,27550,27550,151
20250219,151200,1073620100,27550,27550,27550,27550,2
20250219,151100,1073565000,27550,27550,27550,27550,0
20250219,151000,1073565000,27550,27550,27550,27550,231
20250219,150900,1067200950,27550,27600,27600,27550,21
20250219,150800,1066622100,27600,27600,27600,27600,14
20250219,150700,1066235700,27600,27550,27600,27500,7
20250219,150600,1066042800,27550,27550,27550,27550,201
20250219,150500,1060505250,27550,27550,27550,27550,0
20250219,150400,1060505250,27550,27550,27550,27550,1
20250219,150300,1060477700,27550,27500,27550,27500,86
20250219,150200,1058110100,27500,27500,27500,27500,0
20250219,150100,1058110100,27500,27500,27500,27500,0
20250219,150000,1058110100,27500,27550,27550,27500,3
20250219,145900,1058027500,27500,27550,27550,27500,51
20250219,145800,1056622500,27550,27550,27550,27550,0
20250219,145700,1056622500,27550,27550,27550,27550,1
20250219,145600,1056594950,27550,27550,27550,27550,31
20250219,145500,1055740900,27550,27550,27550,27550,2
20250219,145400,1055685800,27500,27500,27500,27500,131
20250219,145300,1052083300,27500,27500,27500,27500,148
20250219,145200,1048013300,27500,27500,27500,27450,278
20250219,145100,1040370400,27500,27500,27500,27500,27
20250219,145000,1039627900,27500,27500,27500,27500,3
20250219,144900,1039545400,27450,27550,27550,27450,2152
20250219,144800,980384750,27550,27550,27550,27550,199
20250219,144700,974902300,27550,27550,27550,27550,1
20250219,144600,974874750,27550,27550,27550,27550,160
20250219,144500,970466750,27550,27550,27550,27550,3
20250219,144400,970384100,27550,27500,27550,27500,51
20250219,144300,968981550,27550,27550,27550,27550,0
20250219,144200,968981550,27550,27550,27550,27550,1
20250219,144100,968954000,27550,27550,27550,27500,85
20250219,144000,966612550,27550,27550,27550,27550,21
20250219,143900,966034000,27500,27500,27500,27500,12
20250219,143800,965704000,27550,27550,27550,27500,69
20250219,143700,963805950,27500,27550,27550,27500,15
20250219,143600,963393400,27550,27550,27550,27550,1
20250219,143500,963365850,27550,27550,27550,27550,2
20250219,143400,963310750,27550,27550,27550,27550,0
20250219,143300,963310750,27550,27550,27550,27550,1
20250219,143200,963283200,27550,27550,27550,27550,40
20250219,143100,962181200,27500,27550,27550,27500,31
20250219,143000,961328650,27550,27550,27550,27550,86
20250219,142900,958959350,27550,27550,27550,27550,1
20250219,142800,958931800,27500,27500,27500,27500,0
20250219,142700,958931800,27500,27550,27550,27500,32
20250219,142600,958051650,27500,27500,27500,27500,0
20250219,142500,958051650,27500,27550,27550,27500,27
20250219,142400,957308550,27500,27500,27550,27500,31
20250219,142300,956456000,27550,27550,27550,27550,7
20250219,142200,956263150,27500,27550,27550,27500,17
20250219,142100,955795600,27500,27500,27500,27500,56
20250219,142000,954255600,27550,27550,27550,27550,1
20250219,141900,954228050,27550,27550,27550,27550,1
20250219,141800,954200500,27550,27550,27550,27550,2
20250219,141700,954145400,27500,27500,27500,27500,1
20250219,141600,954117900,27550,27550,27550,27550,4
20250219,141500,954007700,27550,27550,27550,27550,1
20250219,141400,953980150,27550,27550,27550,27550,0
20250219,141300,953980150,27550,27550,27550,27550,2
20250219,141200,953925050,27500,27500,27500,27500,5
20250219,141100,953787550,27550,27550,27550,27550,1
20250219,141000,953760000,27550,27550,27550,27550,6
20250219,140900,953594700,27550,27550,27550,27550,1
20250219,140800,953567150,27550,27550,27550,27550,0
20250219,140700,953567150,27550,27550,27550,27550,1
20250219,140600,953539600,27550,27500,27550,27500,32
20250219,140500,952658100,27550,27550,27550,27550,1
20250219,140400,952630550,27550,27550,27550,27550,1
20250219,140300,952603000,27600,27550,27600,27550,8
20250219,140200,952382550,27550,27600,27600,27550,23
20250219,140100,951748800,27550,27550,27550,27550,6
20250219,140000,951583500,27550,27600,27600,27550,3
20250219,135900,951500800,27550,27550,27550,27550,0
20250219,135800,951500800,27550,27600,27600,27550,34
20250219,135700,950564050,27550,27550,27550,27550,155
20250219,135600,946293800,27600,27600,27600,27600,18
20250219,135500,945797000,27600,27600,27600,27600,0
20250219,135400,945797000,27600,27600,27600,27600,2
20250219,135300,945741800,27600,27600,27600,27600,5
20250219,135200,945603800,27600,27600,27600,27600,0
20250219,135100,945603800,27600,27550,27600,27550,86
20250219,135000,943233050,27550,27550,27550,27500,131
20250219,134900,939624050,27550,27550,27550,27550,41
20250219,134800,938494500,27550,27550,27550,27550,203
20250219,134700,932901850,27550,27500,27550,27500,76
20250219,134600,930808200,27550,27550,27550,27550,103
20250219,134500,927970550,27550,27500,27550,27500,21
20250219,134400,927392950,27550,27550,27550,27550,67
20250219,134300,925547100,27550,27550,27550,27550,111
20250219,134200,922489050,27550,27550,27550,27550,86
20250219,134100,920119750,27550,27550,27550,27550,1
20250219,134000,920092200,27500,27500,27550,27500,16
20250219,133900,919651550,27500,27550,27550,27500,1928
20250219,133800,866546300,27600,27600,27600,27600,1
20250219,133700,866518700,27600,27600,27600,27600,0
20250219,133600,866518700,27600,27600,27600,27600,1
20250219,133500,866491100,27600,27600,27600,27600,1475
20250219,133400,825781100,27650,27650,27650,27650,8
20250219,133300,825559900,27650,27650,27650,27650,0
20250219,133200,825559900,27650,27650,27650,27650,1
20250219,133100,825532250,27650,27650,27650,27650,2
20250219,133000,825476950,27650,27650,27650,27600,4
20250219,132900,825366450,27600,27650,27650,27600,201
20250219,132800,819808850,27650,27650,27650,27650,80
20250219,132700,817596850,27650,27650,27650,27650,1
20250219,132600,817569200,27650,27650,27650,27650,3
20250219,132500,817486250,27650,27650,27650,27650,1
20250219,132400,817458600,27650,27650,27650,27650,0
20250219,132300,817458600,27650,27600,27650,27600,33
20250219,132200,816547000,27650,27650,27650,27650,1
20250219,132100,816519350,27650,27650,27650,27650,1
20250219,132000,816491700,27600,27600,27600,27600,6
20250219,131900,816326100,27650,27650,27650,27600,217
20250219,131800,810329650,27600,27600,27600,27600,0
20250219,131700,810329650,27600,27600,27600,27600,48
20250219,131600,809004850,27650,27650,27650,27650,31
20250219,131500,808147700,27650,27650,27650,27650,48
20250219,131400,806820500,27650,27650,27650,27600,38
20250219,131300,805770100,27650,27650,27650,27650,0
20250219,131200,805770100,27650,27650,27650,27650,12
20250219,131100,805438300,27600,27600,27600,27600,16
20250219,131000,804996700,27650,27650,27650,27650,3
20250219,130900,804913750,27650,27650,27650,27650,25
20250219,130800,804222500,27650,27650,27650,27650,1
20250219,130700,804194850,27650,27650,27650,27650,1
20250219,130600,804167200,27650,27650,27650,27650,1
20250219,130500,804139550,27650,27650,27650,27650,1
20250219,130400,804111900,27650,27650,27650,27650,2
20250219,130300,804056600,27650,27600,27650,27600,17
20250219,130200,803587200,27600,27600,27600,27600,54
20250219,130100,802096800,27650,27650,27650,27650,1
20250219,130000,802069150,27600,27600,27600,27600,1
20250219,125900,802041550,27650,27600,27650,27600,18
20250219,125800,801544700,27650,27650,27650,27650,0
20250219,125700,801544700,27650,27650,27650,27650,2
20250219,125600,801489400,27650,27650,27650,27650,0
20250219,125500,801489400,27650,27650,27650,27650,0
20250219,125400,801489400,27650,27650,27650,27650,2
20250219,125300,801434100,27650,27650,27650,27650,3
20250219,125200,801351150,27650,27650,27650,27650,24
20250219,125100,800687550,27650,27650,27650,27650,5
20250219,125000,800549300,27650,27650,27650,27600,5
20250219,124900,800411100,27650,27650,27650,27650,10
20250219,124800,800134600,27650,27650,27650,27650,1
20250219,124700,800106950,27650,27650,27650,27650,0
20250219,124600,800106950,27650,27650,27650,27650,37
20250219,124500,799083900,27600,27600,27600,27600,0
20250219,124400,799083900,27600,27600,27600,27600,1006
20250219,124300,771318300,27650,27650,27650,27650,1
20250219,124200,771290650,27600,27600,27600,27600,1
20250219,124100,771263050,27650,27650,27650,27650,3
20250219,124000,771180100,27600,27650,27650,27600,23
20250219,123900,770544200,27650,27650,27650,27650,33
20250219,123800,769631750,27650,27650,27650,27600,7
20250219,123700,769438250,27650,27650,27650,27650,1
20250219,123600,769410600,27650,27650,27650,27650,6
20250219,123500,769244700,27650,27600,27650,27600,2
20250219,123400,769189450,27650,27650,27650,27650,0
20250219,123300,769189450,27650,27600,27650,27600,27
20250219,123200,768443200,27650,27600,27650,27600,30
20250219,123100,767615000,27600,27600,27600,27600,6
20250219,123000,767449400,27650,27650,27650,27650,13
20250219,122900,767089950,27650,27650,27650,27650,25
20250219,122800,766398700,27650,27600,27650,27600,21
20250219,122700,765818150,27600,27600,27600,27600,88
20250219,122600,763389350,27650,27650,27650,27650,3
20250219,122500,763306400,27650,27650,27650,27650,2
20250219,122400,763251100,27650,27650,27650,27650,1
20250219,122300,763223450,27650,27650,27650,27650,0
20250219,122200,763223450,27650,27650,27650,27650,2
20250219,122100,763168150,27650,27650,27650,27650,33
20250219,122000,762255700,27650,27700,27700,27650,6
20250219,121900,762089550,27700,27700,27700,27700,1
20250219,121800,762061850,27700,27700,27700,27700,1
20250219,121700,762034150,27700,27650,27700,27650,3
20250219,121600,761951150,27650,27650,27650,27650,23
20250219,121500,761315200,27700,27700,27700,27700,3
20250219,121400,761232100,27700,27700,27700,27700,26
20250219,121300,760511900,27700,27700,27700,27700,1
20250219,121200,760484200,27700,27700,27700,27700,0
20250219,121100,760484200,27700,27700,27700,27700,0
20250219,121000,760484200,27700,27700,27700,27700,0
20250219,120900,760484200,27700,27700,27700,27700,0
20250219,120800,760484200,27700,27650,27700,27650,325
20250219,120700,751495450,27650,27650,27650,27650,0
20250219,120600,751495450,27650,27650,27650,27650,1
20250219,120500,751467800,27600,27600,27600,27600,194
20250219,120400,746113400,27650,27650,27650,27650,6
20250219,120300,745947500,27600,27600,27600,27600,46
20250219,120200,744677900,27650,27650,27650,27600,4
20250219,120100,744567350,27600,27600,27600,27600,0
20250219,120000,744567350,27600,27600,27650,27600,31
20250219,115900,743711700,27600,27600,27600,27600,10
20250219,115800,743435700,27600,27600,27600,27600,28
20250219,115700,742662900,27650,27600,27650,27600,116
20250219,115600,739460550,27600,27600,27600,27600,380
20250219,115500,728972550,27600,27600,27650,27600,31
20250219,115400,728116900,27600,27600,27600,27600,27
20250219,115300,727371700,27650,27600,27650,27600,30
20250219,115200,726543650,27700,27700,27700,27700,1
20250219,115100,726515950,27700,27700,27700,27600,35
20250219,115000,725548900,27700,27700,27700,27650,44
20250219,114900,724331500,27700,27700,27700,27650,31
20250219,114800,723474250,27650,27650,27650,27650,503
20250219,114700,709566300,27600,27600,27600,27600,27
20250219,114600,708821100,27650,27650,27650,27650,67
20250219,114500,706968550,27650,27600,27650,27600,281
20250219,114400,699200400,27650,27600,27650,27600,10
20250219,114300,698924350,27600,27600,27600,27600,28
20250219,114200,698151550,27650,27600,27650,27600,28
20250219,114100,697378700,27650,27650,27650,27650,1
20250219,114000,697351050,27600,27650,27650,27600,284
20250219,113900,689499900,27650,27650,27650,27600,279
20250219,113800,681786950,27600,27650,27650,27600,330
20250219,113700,672678900,27600,27600,27600,27600,0
20250219,113600,672678900,27600,27650,27650,27600,39
20250219,113500,671601950,27650,27600,27650,27600,154
20250219,113400,667351500,27600,27600,27600,27600,28
20250219,113300,666578700,27650,27550,27650,27550,183
20250219,113200,661527950,27550,27550,27550,27550,28
20250219,113100,660756550,27600,27600,27600,27550,33
20250219,113000,659847100,27600,27600,27600,27600,17
20250219,112900,659377900,27600,27600,27600,27600,85
20250219,112800,657031900,27600,27600,27600,27600,5
20250219,112700,656893900,27600,27650,27650,27600,511
20250219,112600,642790250,27600,27600,27650,27600,690
20250219,112500,623746200,27650,27650,27650,27650,3
20250219,112400,623663250,27650,27650,27650,27650,340
20250219,112300,614262250,27650,27650,27650,27650,28
20250219,112200,613488050,27700,27650,27700,27650,2
20250219,112100,613432700,27650,27650,27700,27650,58
20250219,112000,611827500,27650,27650,27700,27650,31
20250219,111900,610970250,27650,27650,27650,27650,28
20250219,111800,610196050,27700,27650,27700,27650,2
20250219,111700,610140700,27650,27650,27650,27650,27
20250219,111600,609394150,27650,27700,27700,27650,61
20250219,111500,607707400,27650,27650,27650,27650,29
20250219,111400,606905550,27650,27650,27650,27650,5
20250219,111300,606767300,27700,27700,27700,27650,40
20250219,111200,605660750,27650,27700,27700,27650,38
20250219,111100,604609550,27700,27700,27700,27650,141
20250219,111000,600705200,27700,27700,27700,27700,3
20250219,110900,600622100,27650,27700,27700,27650,32
20250219,110800,599737100,27650,27650,27650,27650,27
20250219,110700,598990550,27650,27650,27650,27650,30
20250219,110600,598161050,27650,27650,27650,27650,508
20250219,110500,584114850,27650,27650,27700,27650,224
20250219,110400,577921200,27650,27650,27650,27650,27
20250219,110300,577174650,27700,27700,27700,27700,2
20250219,110200,577119250,27650,27650,27650,27650,28
20250219,110100,576345050,27650,27650,27650,27650,28
20250219,110000,575570850,27700,27650,27700,27650,29
20250219,105900,574768950,27700,27650,27700,27650,4
20250219,105800,574658250,27650,27700,27700,27650,39
20250219,105700,573579350,27650,27650,27650,27650,27
20250219,105600,572832800,27700,27600,27700,27600,225
20250219,105500,566612900,27650,27600,27650,27600,3
20250219,105400,566530050,27600,27650,27650,27600,30
20250219,105300,565701900,27600,27600,27650,27600,254
20250219,105200,558680200,27600,27650,27650,27600,45
20250219,105100,557438150,27650,27650,27650,27650,1
20250219,105000,557410500,27650,27650,27650,27600,45
20250219,104900,556167850,27650,27650,27700,27650,350
20250219,104800,546489600,27650,27650,27650,27650,29
20250219,104700,545687750,27700,27700,27700,27700,1
20250219,104600,545660050,27750,27650,27750,27650,315
20250219,104500,536928950,27700,27650,27700,27650,32
20250219,104400,536044100,27650,27650,27650,27650,1
20250219,104300,536016450,27650,27700,27700,27650,46
20250219,104200,534744500,27650,27650,27650,27650,27
20250219,104100,533997950,27650,27700,27700,27650,28
20250219,104000,533223700,27650,27650,27650,27650,1
20250219,103900,533196050,27650,27700,27700,27650,67
20250219,103800,531341500,27700,27650,27700,27650,79
20250219,103700,529157100,27650,27650,27650,27650,28
20250219,103600,528382900,27650,27650,27650,27650,245
20250219,103500,521608650,27650,27600,27650,27600,29
20250219,103400,520808200,27650,27600,27650,27600,34
20250219,103300,519869750,27600,27600,27600,27600,27
20250219,103200,519124550,27650,27600,27650,27600,62
20250219,103100,517410300,27600,27650,27650,27600,54
20250219,103000,515918550,27650,27650,27700,27600,49
20250219,102900,514565000,27650,27650,27650,27650,74
20250219,102800,512518900,27650,27650,27650,27650,29
20250219,102700,511717050,27650,27600,27650,27600,29
20250219,102600,510916550,27600,27600,27600,27600,27
20250219,102500,510171350,27600,27600,27650,27600,3
20250219,102400,510088500,27650,27650,27650,27650,9
20250219,102300,509839650,27650,27700,27700,27650,302
20250219,102200,501489300,27650,27700,27700,27650,962
20250219,102100,474848950,27750,27750,27750,27750,1
20250219,102000,474821200,27700,27700,27750,27700,54
20250219,101900,473325300,27700,27700,27700,27700,120
20250219,101800,470001300,27700,27650,27700,27650,598
20250219,101700,453456450,27650,27650,27650,27650,1
20250219,101600,453428800,27650,27650,27650,27650,510
20250219,101500,439327300,27650,27650,27650,27650,140
20250219,101400,435456300,27650,27650,27650,27650,78
20250219,101300,433299600,27650,27650,27650,27650,32
20250219,101200,432414800,27650,27650,27700,27650,28
20250219,101100,431640500,27650,27550,27650,27550,177
20250219,101000,426755700,27600,27600,27600,27600,12
20250219,100900,426424500,27550,27550,27550,27550,351
20250219,100800,416754450,27550,27600,27600,27550,28
20250219,100700,415983000,27550,27550,27600,27550,78
20250219,100600,413834000,27600,27600,27600,27600,2
20250219,100500,413778800,27600,27550,27600,27550,1301
20250219,100400,377910850,27550,27550,27600,27550,186
20250219,100300,372783850,27600,27600,27600,27600,7
20250219,100200,372590650,27600,27600,27600,27600,628
20250219,100100,355257850,27600,27700,27750,27600,735
20250219,100000,334942850,27700,27700,27700,27700,84
20250219,095900,332616050,27700,27650,27700,27650,36
20250219,095800,331620450,27700,27700,27700,27700,53
20250219,095700,330152350,27650,27700,27700,27650,75
20250219,095600,328075050,27700,27750,27750,27700,82
20250219,095500,325803550,27750,27650,27750,27650,115
20250219,095400,322620550,27700,27650,27700,27650,73
20250219,095300,320602050,27650,27700,27700,27650,36
20250219,095200,319606200,27700,27700,27700,27700,1
20250219,095100,319578500,27700,27700,27700,27700,54
20250219,095000,318082700,27650,27650,27700,27650,104
20250219,094900,315206950,27650,27650,27650,27650,27
20250219,094800,314460400,27650,27650,27700,27650,38
20250219,094700,313409150,27650,27650,27650,27650,67
20250219,094600,311556600,27650,27700,27700,27650,128
20250219,094500,308012350,27650,27700,27700,27650,29
20250219,094400,307210400,27750,27650,27750,27650,142
20250219,094300,303278300,27700,27600,27700,27600,88
20250219,094200,300846400,27600,27650,27650,27600,180
20250219,094100,295871900,27650,27600,27700,27600,36
20250219,094000,294876550,27600,27600,27650,27600,283
20250219,093900,287057050,27600,27700,27700,27600,582
20250219,093800,270974700,27700,27750,27750,27650,1299
20250219,093700,234990850,27750,27800,27800,27750,75
20250219,093600,232905900,27800,27800,27850,27800,68
20250219,093500,231015250,27800,27850,27850,27800,53
20250219,093400,229541800,27850,27850,27850,27800,51
20250219,093300,228122800,27850,27850,27850,27800,35
20250219,093200,227149350,27850,27800,27850,27800,76
20250219,093100,225035300,27750,27800,27800,27750,66
20250219,093000,223201900,27800,27800,27800,27800,142
20250219,092900,219254300,27800,27800,27800,27800,0
20250219,092800,219254300,27800,27800,27800,27800,126
20250219,092700,215751500,27750,27750,27750,27750,119
20250219,092600,212449250,27800,27900,27900,27800,166
20250219,092500,207834050,27900,27900,27900,27900,1
20250219,092400,207806150,27850,27850,27850,27850,0
20250219,092300,207806150,27850,27800,27900,27800,72
20250219,092200,205802000,27800,27800,27800,27800,25
20250219,092100,205107000,27800,27700,27800,27700,501
20250219,092000,191204700,27700,27800,27800,27700,462
20250219,091900,178397050,27800,27800,27800,27700,320
20250219,091800,169530400,27800,27700,27850,27700,29
20250219,091700,168725700,27700,27900,27950,27700,1983
20250219,091600,113700200,27900,27950,27950,27900,32
20250219,091500,112805850,28000,28000,28000,28000,34
20250219,091400,111853850,28050,28000,28050,28000,129
20250219,091300,108241000,27950,27950,27950,27900,9
20250219,091200,107989500,27900,27800,27900,27800,118
20250219,091100,104697500,27800,27900,27900,27800,257
20250219,091000,97545300,27900,28000,28000,27800,395
20250219,090900,86526000,27950,27950,27950,27950,101
20250219,090800,83703050,28000,27800,28000,27800,121
20250219,090700,80322400,27800,27950,27950,27800,243
20250219,090600,73559000,27950,27950,28000,27850,184
20250219,090500,68424650,28000,27950,28050,27950,62
20250219,090400,66689500,28050,27950,28100,27950,415
20250219,090300,55053700,27950,27800,27950,27800,432
20250219,090200,42992200,27800,27900,27900,27800,83
20250219,090100,40678700,27900,27900,27900,27900,42
20250219,090000,39506900,27900,28100,28100,27900,1374
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 1119556600 27550 27550 27550 27550 1081
3 20250219 184600 1119556600 27550 27550 27550 27550 0
4 20250219 184500 1119556600 27550 27550 27550 27550 0
5 20250219 184400 1119556600 27550 27550 27550 27550 0
6 20250219 184300 1119556600 27550 27550 27550 27550 0
7 20250219 184200 1119556600 27550 27550 27550 27550 0
8 20250219 184100 1119556600 27550 27550 27550 27550 0
9 20250219 184000 1119556600 27550 27550 27550 27550 0
10 20250219 183900 1119556600 27550 27550 27550 27550 0
11 20250219 183800 1119556600 27550 27550 27550 27550 0
12 20250219 183700 1119556600 27550 27550 27550 27550 0
13 20250219 183600 1119556600 27550 27550 27550 27550 0
14 20250219 183500 1119556600 27550 27550 27550 27550 0
15 20250219 183400 1119556600 27550 27550 27550 27550 0
16 20250219 183300 1119556600 27550 27550 27550 27550 0
17 20250219 183200 1119556600 27550 27550 27550 27550 0
18 20250219 183100 1119556600 27550 27550 27550 27550 0
19 20250219 183000 1119556600 27550 27550 27550 27550 0
20 20250219 182900 1119556600 27550 27550 27550 27550 0
21 20250219 182800 1119556600 27550 27550 27550 27550 0
22 20250219 182700 1119556600 27550 27550 27550 27550 0
23 20250219 182600 1119556600 27550 27550 27550 27550 0
24 20250219 182500 1119556600 27550 27550 27550 27550 0
25 20250219 182400 1119556600 27550 27550 27550 27550 0
26 20250219 182300 1119556600 27550 27550 27550 27550 0
27 20250219 182200 1119556600 27550 27550 27550 27550 0
28 20250219 182100 1119556600 27550 27550 27550 27550 0
29 20250219 182000 1119556600 27550 27550 27550 27550 0
30 20250219 181900 1119556600 27550 27550 27550 27550 0
31 20250219 181800 1119556600 27550 27550 27550 27550 0
32 20250219 181700 1119556600 27550 27550 27550 27550 1081
33 20250219 181600 1119556600 27550 27550 27550 27550 0
34 20250219 181500 1119556600 27550 27550 27550 27550 0
35 20250219 181400 1119556600 27550 27550 27550 27550 0
36 20250219 181300 1119556600 27550 27550 27550 27550 0
37 20250219 181200 1119556600 27550 27550 27550 27550 0
38 20250219 181100 1119556600 27550 27550 27550 27550 0
39 20250219 181000 1119556600 27550 27550 27550 27550 0
40 20250219 180900 1119556600 27550 27550 27550 27550 0
41 20250219 180800 1119556600 27550 27550 27550 27550 0
42 20250219 180700 1119556600 27550 27550 27550 27550 0
43 20250219 180600 1119556600 27550 27550 27550 27550 0
44 20250219 180500 1119556600 27550 27550 27550 27550 0
45 20250219 180400 1119556600 27550 27550 27550 27550 0
46 20250219 180300 1119556600 27550 27550 27550 27550 0
47 20250219 180200 1119556600 27550 27550 27550 27550 0
48 20250219 180100 1119556600 27550 27550 27550 27550 0
49 20250219 180000 1119556600 27550 27550 27550 27550 0
50 20250219 175900 1119556600 27550 27550 27550 27550 0
51 20250219 175800 1119556600 27550 27550 27550 27550 0
52 20250219 175700 1119556600 27550 27550 27550 27550 0
53 20250219 175600 1119556600 27550 27550 27550 27550 0
54 20250219 175500 1119556600 27550 27550 27550 27550 0
55 20250219 175400 1119556600 27550 27550 27550 27550 0
56 20250219 175300 1119556600 27550 27550 27550 27550 0
57 20250219 175200 1119556600 27550 27550 27550 27550 0
58 20250219 175100 1119556600 27550 27550 27550 27550 0
59 20250219 175000 1119556600 27550 27550 27550 27550 0
60 20250219 174900 1119556600 27550 27550 27550 27550 0
61 20250219 174800 1119556600 27550 27550 27550 27550 0
62 20250219 174700 1119556600 27550 27550 27550 27550 1081
63 20250219 174600 1119556600 27550 27550 27550 27550 0
64 20250219 174500 1119556600 27550 27550 27550 27550 0
65 20250219 174400 1119556600 27550 27550 27550 27550 0
66 20250219 174300 1119556600 27550 27550 27550 27550 0
67 20250219 174200 1119556600 27550 27550 27550 27550 0
68 20250219 174100 1119556600 27550 27550 27550 27550 0
69 20250219 174000 1119556600 27550 27550 27550 27550 0
70 20250219 173900 1119556600 27550 27550 27550 27550 0
71 20250219 173800 1119556600 27550 27550 27550 27550 0
72 20250219 173700 1119556600 27550 27550 27550 27550 0
73 20250219 173600 1119556600 27550 27550 27550 27550 0
74 20250219 173500 1119556600 27550 27550 27550 27550 0
75 20250219 173400 1119556600 27550 27550 27550 27550 0
76 20250219 173300 1119556600 27550 27550 27550 27550 0
77 20250219 173200 1119556600 27550 27550 27550 27550 0
78 20250219 173100 1119556600 27550 27550 27550 27550 0
79 20250219 173000 1119556600 27550 27550 27550 27550 0
80 20250219 172900 1119556600 27550 27550 27550 27550 0
81 20250219 172800 1119556600 27550 27550 27550 27550 0
82 20250219 172700 1119556600 27550 27550 27550 27550 0
83 20250219 172600 1119556600 27550 27550 27550 27550 0
84 20250219 172500 1119556600 27550 27550 27550 27550 0
85 20250219 172400 1119556600 27550 27550 27550 27550 0
86 20250219 172300 1119556600 27550 27550 27550 27550 0
87 20250219 172200 1119556600 27550 27550 27550 27550 0
88 20250219 172100 1119556600 27550 27550 27550 27550 0
89 20250219 172000 1119556600 27550 27550 27550 27550 0
90 20250219 171900 1119556600 27550 27550 27550 27550 0
91 20250219 171800 1119556600 27550 27550 27550 27550 0
92 20250219 171700 1119556600 27550 27550 27550 27550 1081
93 20250219 171600 1119556600 27550 27550 27550 27550 0
94 20250219 171500 1119556600 27550 27550 27550 27550 0
95 20250219 171400 1119556600 27550 27550 27550 27550 0
96 20250219 171300 1119556600 27550 27550 27550 27550 0
97 20250219 171200 1119556600 27550 27550 27550 27550 0
98 20250219 171100 1119556600 27550 27550 27550 27550 0
99 20250219 171000 1119556600 27550 27550 27550 27550 0
100 20250219 170900 1119556600 27550 27550 27550 27550 0
101 20250219 170800 1119556600 27550 27550 27550 27550 0
102 20250219 170700 1119556600 27550 27550 27550 27550 0
103 20250219 170600 1119556600 27550 27550 27550 27550 0
104 20250219 170500 1119556600 27550 27550 27550 27550 0
105 20250219 170400 1119556600 27550 27550 27550 27550 0
106 20250219 170300 1119556600 27550 27550 27550 27550 0
107 20250219 170200 1119556600 27550 27550 27550 27550 0
108 20250219 170100 1119556600 27550 27550 27550 27550 0
109 20250219 170000 1119556600 27550 27550 27550 27550 0
110 20250219 165900 1119556600 27550 27550 27550 27550 0
111 20250219 165800 1119556600 27550 27550 27550 27550 0
112 20250219 165700 1119556600 27550 27550 27550 27550 0
113 20250219 165600 1119556600 27550 27550 27550 27550 0
114 20250219 165500 1119556600 27550 27550 27550 27550 0
115 20250219 165400 1119556600 27550 27550 27550 27550 0
116 20250219 165300 1119556600 27550 27550 27550 27550 0
117 20250219 165200 1119556600 27550 27550 27550 27550 0
118 20250219 165100 1119556600 27550 27550 27550 27550 0
119 20250219 165000 1119556600 27550 27550 27550 27550 0
120 20250219 164900 1119556600 27550 27550 27550 27550 0
121 20250219 164800 1119556600 27550 27550 27550 27550 0
122 20250219 164700 1119556600 27550 27550 27550 27550 1081
123 20250219 164600 1119556600 27550 27550 27550 27550 0
124 20250219 164500 1119556600 27550 27550 27550 27550 0
125 20250219 164400 1119556600 27550 27550 27550 27550 0
126 20250219 164300 1119556600 27550 27550 27550 27550 0
127 20250219 164200 1119556600 27550 27550 27550 27550 0
128 20250219 164100 1119556600 27550 27550 27550 27550 0
129 20250219 164000 1119556600 27550 27550 27550 27550 0
130 20250219 163900 1119556600 27550 27550 27550 27550 0
131 20250219 163800 1119556600 27550 27550 27550 27550 0
132 20250219 163700 1119556600 27550 27550 27550 27550 0
133 20250219 163600 1119556600 27550 27550 27550 27550 0
134 20250219 163500 1119556600 27550 27550 27550 27550 0
135 20250219 163400 1119556600 27550 27550 27550 27550 0
136 20250219 163300 1119556600 27550 27550 27550 27550 0
137 20250219 163200 1119556600 27550 27550 27550 27550 0
138 20250219 163100 1119556600 27550 27550 27550 27550 0
139 20250219 163000 1119556600 27550 27550 27550 27550 0
140 20250219 162900 1119556600 27550 27550 27550 27550 0
141 20250219 162800 1119556600 27550 27550 27550 27550 0
142 20250219 162700 1119556600 27550 27550 27550 27550 0
143 20250219 162600 1119556600 27550 27550 27550 27550 0
144 20250219 162500 1119556600 27550 27550 27550 27550 0
145 20250219 162400 1119556600 27550 27550 27550 27550 0
146 20250219 162300 1119556600 27550 27550 27550 27550 0
147 20250219 162200 1119556600 27550 27550 27550 27550 0
148 20250219 162100 1119556600 27550 27550 27550 27550 0
149 20250219 162000 1119556600 27550 27550 27550 27550 0
150 20250219 161900 1119556600 27550 27550 27550 27550 0
151 20250219 161800 1119556600 27550 27550 27550 27550 0
152 20250219 161700 1119556600 27550 27550 27550 27550 1081
153 20250219 161600 1119556600 27550 27550 27550 27550 0
154 20250219 161500 1119556600 27550 27550 27550 27550 0
155 20250219 161400 1119556600 27550 27550 27550 27550 0
156 20250219 161300 1119556600 27550 27550 27550 27550 0
157 20250219 161200 1119556600 27550 27550 27550 27550 0
158 20250219 161100 1119556600 27550 27550 27550 27550 0
159 20250219 161000 1119556600 27550 27550 27550 27550 0
160 20250219 160900 1119556600 27550 27550 27550 27550 0
161 20250219 160800 1119556600 27550 27550 27550 27550 0
162 20250219 160700 1119556600 27550 27550 27550 27550 0
163 20250219 160600 1119556600 27550 27550 27550 27550 0
164 20250219 160500 1119556600 27550 27550 27550 27550 0
165 20250219 160400 1119556600 27550 27550 27550 27550 0
166 20250219 160300 1119556600 27550 27550 27550 27550 0
167 20250219 160200 1119556600 27550 27550 27550 27550 0
168 20250219 160100 1119556600 27550 27550 27550 27550 0
169 20250219 160000 1119556600 27550 27550 27550 27550 0
170 20250219 155900 1119556600 27550 27550 27550 27550 0
171 20250219 155800 1119556600 27550 27550 27550 27550 0
172 20250219 155700 1119556600 27550 27550 27550 27550 0
173 20250219 155600 1119556600 27550 27550 27550 27550 0
174 20250219 155500 1119556600 27550 27550 27550 27550 0
175 20250219 155400 1119556600 27550 27550 27550 27550 0
176 20250219 155300 1119556600 27550 27550 27550 27550 0
177 20250219 155200 1119556600 27550 27550 27550 27550 0
178 20250219 155100 1119556600 27550 27550 27550 27550 0
179 20250219 155000 1119556600 27550 27550 27550 27550 0
180 20250219 154900 1119556600 27550 27550 27550 27550 0
181 20250219 154800 1119556600 27550 27550 27550 27550 0
182 20250219 154700 1119556600 27550 27550 27550 27550 1081
183 20250219 154600 1119556600 27550 27550 27550 27550 0
184 20250219 154500 1119556600 27550 27550 27550 27550 0
185 20250219 154400 1119556600 27550 27550 27550 27550 0
186 20250219 154300 1119556600 27550 27550 27550 27550 0
187 20250219 154200 1119556600 27550 27550 27550 27550 0
188 20250219 154100 1119556600 27550 27550 27550 27550 0
189 20250219 154000 1119556600 27550 27550 27550 27550 0
190 20250219 153900 1119556600 27550 27550 27550 27550 0
191 20250219 153800 1119556600 27550 27550 27550 27550 0
192 20250219 153700 1119556600 27550 27550 27550 27550 0
193 20250219 153600 1119556600 27550 27550 27550 27550 0
194 20250219 153500 1119556600 27550 27550 27550 27550 0
195 20250219 153400 1119556600 27550 27550 27550 27550 0
196 20250219 153300 1119556600 27550 27550 27550 27550 0
197 20250219 153200 1119556600 27550 27550 27550 27550 0
198 20250219 153100 1119556600 27550 27550 27550 27550 0
199 20250219 153000 1119556600 27550 27550 27550 27550 1081
200 20250219 152900 1089775050 27550 27550 27550 27550 0
201 20250219 152800 1089775050 27550 27550 27550 27550 0
202 20250219 152700 1089775050 27550 27550 27550 27550 0
203 20250219 152600 1089775050 27550 27550 27550 27550 0
204 20250219 152500 1089775050 27550 27550 27550 27550 0
205 20250219 152400 1089775050 27550 27550 27550 27550 0
206 20250219 152300 1089775050 27550 27550 27550 27550 0
207 20250219 152200 1089775050 27550 27550 27550 27550 0
208 20250219 152100 1089775050 27550 27550 27550 27550 0
209 20250219 152000 1089775050 27550 27550 27550 27550 0
210 20250219 151900 1089775050 27550 27550 27600 27550 233
211 20250219 151800 1083350750 27550 27550 27550 27550 7
212 20250219 151700 1083157900 27600 27550 27600 27550 175
213 20250219 151600 1078331150 27550 27550 27550 27550 9
214 20250219 151500 1078083200 27550 27550 27550 27550 2
215 20250219 151400 1078028100 27550 27550 27550 27550 9
216 20250219 151300 1077780150 27550 27550 27550 27550 151
217 20250219 151200 1073620100 27550 27550 27550 27550 2
218 20250219 151100 1073565000 27550 27550 27550 27550 0
219 20250219 151000 1073565000 27550 27550 27550 27550 231
220 20250219 150900 1067200950 27550 27600 27600 27550 21
221 20250219 150800 1066622100 27600 27600 27600 27600 14
222 20250219 150700 1066235700 27600 27550 27600 27500 7
223 20250219 150600 1066042800 27550 27550 27550 27550 201
224 20250219 150500 1060505250 27550 27550 27550 27550 0
225 20250219 150400 1060505250 27550 27550 27550 27550 1
226 20250219 150300 1060477700 27550 27500 27550 27500 86
227 20250219 150200 1058110100 27500 27500 27500 27500 0
228 20250219 150100 1058110100 27500 27500 27500 27500 0
229 20250219 150000 1058110100 27500 27550 27550 27500 3
230 20250219 145900 1058027500 27500 27550 27550 27500 51
231 20250219 145800 1056622500 27550 27550 27550 27550 0
232 20250219 145700 1056622500 27550 27550 27550 27550 1
233 20250219 145600 1056594950 27550 27550 27550 27550 31
234 20250219 145500 1055740900 27550 27550 27550 27550 2
235 20250219 145400 1055685800 27500 27500 27500 27500 131
236 20250219 145300 1052083300 27500 27500 27500 27500 148
237 20250219 145200 1048013300 27500 27500 27500 27450 278
238 20250219 145100 1040370400 27500 27500 27500 27500 27
239 20250219 145000 1039627900 27500 27500 27500 27500 3
240 20250219 144900 1039545400 27450 27550 27550 27450 2152
241 20250219 144800 980384750 27550 27550 27550 27550 199
242 20250219 144700 974902300 27550 27550 27550 27550 1
243 20250219 144600 974874750 27550 27550 27550 27550 160
244 20250219 144500 970466750 27550 27550 27550 27550 3
245 20250219 144400 970384100 27550 27500 27550 27500 51
246 20250219 144300 968981550 27550 27550 27550 27550 0
247 20250219 144200 968981550 27550 27550 27550 27550 1
248 20250219 144100 968954000 27550 27550 27550 27500 85
249 20250219 144000 966612550 27550 27550 27550 27550 21
250 20250219 143900 966034000 27500 27500 27500 27500 12
251 20250219 143800 965704000 27550 27550 27550 27500 69
252 20250219 143700 963805950 27500 27550 27550 27500 15
253 20250219 143600 963393400 27550 27550 27550 27550 1
254 20250219 143500 963365850 27550 27550 27550 27550 2
255 20250219 143400 963310750 27550 27550 27550 27550 0
256 20250219 143300 963310750 27550 27550 27550 27550 1
257 20250219 143200 963283200 27550 27550 27550 27550 40
258 20250219 143100 962181200 27500 27550 27550 27500 31
259 20250219 143000 961328650 27550 27550 27550 27550 86
260 20250219 142900 958959350 27550 27550 27550 27550 1
261 20250219 142800 958931800 27500 27500 27500 27500 0
262 20250219 142700 958931800 27500 27550 27550 27500 32
263 20250219 142600 958051650 27500 27500 27500 27500 0
264 20250219 142500 958051650 27500 27550 27550 27500 27
265 20250219 142400 957308550 27500 27500 27550 27500 31
266 20250219 142300 956456000 27550 27550 27550 27550 7
267 20250219 142200 956263150 27500 27550 27550 27500 17
268 20250219 142100 955795600 27500 27500 27500 27500 56
269 20250219 142000 954255600 27550 27550 27550 27550 1
270 20250219 141900 954228050 27550 27550 27550 27550 1
271 20250219 141800 954200500 27550 27550 27550 27550 2
272 20250219 141700 954145400 27500 27500 27500 27500 1
273 20250219 141600 954117900 27550 27550 27550 27550 4
274 20250219 141500 954007700 27550 27550 27550 27550 1
275 20250219 141400 953980150 27550 27550 27550 27550 0
276 20250219 141300 953980150 27550 27550 27550 27550 2
277 20250219 141200 953925050 27500 27500 27500 27500 5
278 20250219 141100 953787550 27550 27550 27550 27550 1
279 20250219 141000 953760000 27550 27550 27550 27550 6
280 20250219 140900 953594700 27550 27550 27550 27550 1
281 20250219 140800 953567150 27550 27550 27550 27550 0
282 20250219 140700 953567150 27550 27550 27550 27550 1
283 20250219 140600 953539600 27550 27500 27550 27500 32
284 20250219 140500 952658100 27550 27550 27550 27550 1
285 20250219 140400 952630550 27550 27550 27550 27550 1
286 20250219 140300 952603000 27600 27550 27600 27550 8
287 20250219 140200 952382550 27550 27600 27600 27550 23
288 20250219 140100 951748800 27550 27550 27550 27550 6
289 20250219 140000 951583500 27550 27600 27600 27550 3
290 20250219 135900 951500800 27550 27550 27550 27550 0
291 20250219 135800 951500800 27550 27600 27600 27550 34
292 20250219 135700 950564050 27550 27550 27550 27550 155
293 20250219 135600 946293800 27600 27600 27600 27600 18
294 20250219 135500 945797000 27600 27600 27600 27600 0
295 20250219 135400 945797000 27600 27600 27600 27600 2
296 20250219 135300 945741800 27600 27600 27600 27600 5
297 20250219 135200 945603800 27600 27600 27600 27600 0
298 20250219 135100 945603800 27600 27550 27600 27550 86
299 20250219 135000 943233050 27550 27550 27550 27500 131
300 20250219 134900 939624050 27550 27550 27550 27550 41
301 20250219 134800 938494500 27550 27550 27550 27550 203
302 20250219 134700 932901850 27550 27500 27550 27500 76
303 20250219 134600 930808200 27550 27550 27550 27550 103
304 20250219 134500 927970550 27550 27500 27550 27500 21
305 20250219 134400 927392950 27550 27550 27550 27550 67
306 20250219 134300 925547100 27550 27550 27550 27550 111
307 20250219 134200 922489050 27550 27550 27550 27550 86
308 20250219 134100 920119750 27550 27550 27550 27550 1
309 20250219 134000 920092200 27500 27500 27550 27500 16
310 20250219 133900 919651550 27500 27550 27550 27500 1928
311 20250219 133800 866546300 27600 27600 27600 27600 1
312 20250219 133700 866518700 27600 27600 27600 27600 0
313 20250219 133600 866518700 27600 27600 27600 27600 1
314 20250219 133500 866491100 27600 27600 27600 27600 1475
315 20250219 133400 825781100 27650 27650 27650 27650 8
316 20250219 133300 825559900 27650 27650 27650 27650 0
317 20250219 133200 825559900 27650 27650 27650 27650 1
318 20250219 133100 825532250 27650 27650 27650 27650 2
319 20250219 133000 825476950 27650 27650 27650 27600 4
320 20250219 132900 825366450 27600 27650 27650 27600 201
321 20250219 132800 819808850 27650 27650 27650 27650 80
322 20250219 132700 817596850 27650 27650 27650 27650 1
323 20250219 132600 817569200 27650 27650 27650 27650 3
324 20250219 132500 817486250 27650 27650 27650 27650 1
325 20250219 132400 817458600 27650 27650 27650 27650 0
326 20250219 132300 817458600 27650 27600 27650 27600 33
327 20250219 132200 816547000 27650 27650 27650 27650 1
328 20250219 132100 816519350 27650 27650 27650 27650 1
329 20250219 132000 816491700 27600 27600 27600 27600 6
330 20250219 131900 816326100 27650 27650 27650 27600 217
331 20250219 131800 810329650 27600 27600 27600 27600 0
332 20250219 131700 810329650 27600 27600 27600 27600 48
333 20250219 131600 809004850 27650 27650 27650 27650 31
334 20250219 131500 808147700 27650 27650 27650 27650 48
335 20250219 131400 806820500 27650 27650 27650 27600 38
336 20250219 131300 805770100 27650 27650 27650 27650 0
337 20250219 131200 805770100 27650 27650 27650 27650 12
338 20250219 131100 805438300 27600 27600 27600 27600 16
339 20250219 131000 804996700 27650 27650 27650 27650 3
340 20250219 130900 804913750 27650 27650 27650 27650 25
341 20250219 130800 804222500 27650 27650 27650 27650 1
342 20250219 130700 804194850 27650 27650 27650 27650 1
343 20250219 130600 804167200 27650 27650 27650 27650 1
344 20250219 130500 804139550 27650 27650 27650 27650 1
345 20250219 130400 804111900 27650 27650 27650 27650 2
346 20250219 130300 804056600 27650 27600 27650 27600 17
347 20250219 130200 803587200 27600 27600 27600 27600 54
348 20250219 130100 802096800 27650 27650 27650 27650 1
349 20250219 130000 802069150 27600 27600 27600 27600 1
350 20250219 125900 802041550 27650 27600 27650 27600 18
351 20250219 125800 801544700 27650 27650 27650 27650 0
352 20250219 125700 801544700 27650 27650 27650 27650 2
353 20250219 125600 801489400 27650 27650 27650 27650 0
354 20250219 125500 801489400 27650 27650 27650 27650 0
355 20250219 125400 801489400 27650 27650 27650 27650 2
356 20250219 125300 801434100 27650 27650 27650 27650 3
357 20250219 125200 801351150 27650 27650 27650 27650 24
358 20250219 125100 800687550 27650 27650 27650 27650 5
359 20250219 125000 800549300 27650 27650 27650 27600 5
360 20250219 124900 800411100 27650 27650 27650 27650 10
361 20250219 124800 800134600 27650 27650 27650 27650 1
362 20250219 124700 800106950 27650 27650 27650 27650 0
363 20250219 124600 800106950 27650 27650 27650 27650 37
364 20250219 124500 799083900 27600 27600 27600 27600 0
365 20250219 124400 799083900 27600 27600 27600 27600 1006
366 20250219 124300 771318300 27650 27650 27650 27650 1
367 20250219 124200 771290650 27600 27600 27600 27600 1
368 20250219 124100 771263050 27650 27650 27650 27650 3
369 20250219 124000 771180100 27600 27650 27650 27600 23
370 20250219 123900 770544200 27650 27650 27650 27650 33
371 20250219 123800 769631750 27650 27650 27650 27600 7
372 20250219 123700 769438250 27650 27650 27650 27650 1
373 20250219 123600 769410600 27650 27650 27650 27650 6
374 20250219 123500 769244700 27650 27600 27650 27600 2
375 20250219 123400 769189450 27650 27650 27650 27650 0
376 20250219 123300 769189450 27650 27600 27650 27600 27
377 20250219 123200 768443200 27650 27600 27650 27600 30
378 20250219 123100 767615000 27600 27600 27600 27600 6
379 20250219 123000 767449400 27650 27650 27650 27650 13
380 20250219 122900 767089950 27650 27650 27650 27650 25
381 20250219 122800 766398700 27650 27600 27650 27600 21
382 20250219 122700 765818150 27600 27600 27600 27600 88
383 20250219 122600 763389350 27650 27650 27650 27650 3
384 20250219 122500 763306400 27650 27650 27650 27650 2
385 20250219 122400 763251100 27650 27650 27650 27650 1
386 20250219 122300 763223450 27650 27650 27650 27650 0
387 20250219 122200 763223450 27650 27650 27650 27650 2
388 20250219 122100 763168150 27650 27650 27650 27650 33
389 20250219 122000 762255700 27650 27700 27700 27650 6
390 20250219 121900 762089550 27700 27700 27700 27700 1
391 20250219 121800 762061850 27700 27700 27700 27700 1
392 20250219 121700 762034150 27700 27650 27700 27650 3
393 20250219 121600 761951150 27650 27650 27650 27650 23
394 20250219 121500 761315200 27700 27700 27700 27700 3
395 20250219 121400 761232100 27700 27700 27700 27700 26
396 20250219 121300 760511900 27700 27700 27700 27700 1
397 20250219 121200 760484200 27700 27700 27700 27700 0
398 20250219 121100 760484200 27700 27700 27700 27700 0
399 20250219 121000 760484200 27700 27700 27700 27700 0
400 20250219 120900 760484200 27700 27700 27700 27700 0
401 20250219 120800 760484200 27700 27650 27700 27650 325
402 20250219 120700 751495450 27650 27650 27650 27650 0
403 20250219 120600 751495450 27650 27650 27650 27650 1
404 20250219 120500 751467800 27600 27600 27600 27600 194
405 20250219 120400 746113400 27650 27650 27650 27650 6
406 20250219 120300 745947500 27600 27600 27600 27600 46
407 20250219 120200 744677900 27650 27650 27650 27600 4
408 20250219 120100 744567350 27600 27600 27600 27600 0
409 20250219 120000 744567350 27600 27600 27650 27600 31
410 20250219 115900 743711700 27600 27600 27600 27600 10
411 20250219 115800 743435700 27600 27600 27600 27600 28
412 20250219 115700 742662900 27650 27600 27650 27600 116
413 20250219 115600 739460550 27600 27600 27600 27600 380
414 20250219 115500 728972550 27600 27600 27650 27600 31
415 20250219 115400 728116900 27600 27600 27600 27600 27
416 20250219 115300 727371700 27650 27600 27650 27600 30
417 20250219 115200 726543650 27700 27700 27700 27700 1
418 20250219 115100 726515950 27700 27700 27700 27600 35
419 20250219 115000 725548900 27700 27700 27700 27650 44
420 20250219 114900 724331500 27700 27700 27700 27650 31
421 20250219 114800 723474250 27650 27650 27650 27650 503
422 20250219 114700 709566300 27600 27600 27600 27600 27
423 20250219 114600 708821100 27650 27650 27650 27650 67
424 20250219 114500 706968550 27650 27600 27650 27600 281
425 20250219 114400 699200400 27650 27600 27650 27600 10
426 20250219 114300 698924350 27600 27600 27600 27600 28
427 20250219 114200 698151550 27650 27600 27650 27600 28
428 20250219 114100 697378700 27650 27650 27650 27650 1
429 20250219 114000 697351050 27600 27650 27650 27600 284
430 20250219 113900 689499900 27650 27650 27650 27600 279
431 20250219 113800 681786950 27600 27650 27650 27600 330
432 20250219 113700 672678900 27600 27600 27600 27600 0
433 20250219 113600 672678900 27600 27650 27650 27600 39
434 20250219 113500 671601950 27650 27600 27650 27600 154
435 20250219 113400 667351500 27600 27600 27600 27600 28
436 20250219 113300 666578700 27650 27550 27650 27550 183
437 20250219 113200 661527950 27550 27550 27550 27550 28
438 20250219 113100 660756550 27600 27600 27600 27550 33
439 20250219 113000 659847100 27600 27600 27600 27600 17
440 20250219 112900 659377900 27600 27600 27600 27600 85
441 20250219 112800 657031900 27600 27600 27600 27600 5
442 20250219 112700 656893900 27600 27650 27650 27600 511
443 20250219 112600 642790250 27600 27600 27650 27600 690
444 20250219 112500 623746200 27650 27650 27650 27650 3
445 20250219 112400 623663250 27650 27650 27650 27650 340
446 20250219 112300 614262250 27650 27650 27650 27650 28
447 20250219 112200 613488050 27700 27650 27700 27650 2
448 20250219 112100 613432700 27650 27650 27700 27650 58
449 20250219 112000 611827500 27650 27650 27700 27650 31
450 20250219 111900 610970250 27650 27650 27650 27650 28
451 20250219 111800 610196050 27700 27650 27700 27650 2
452 20250219 111700 610140700 27650 27650 27650 27650 27
453 20250219 111600 609394150 27650 27700 27700 27650 61
454 20250219 111500 607707400 27650 27650 27650 27650 29
455 20250219 111400 606905550 27650 27650 27650 27650 5
456 20250219 111300 606767300 27700 27700 27700 27650 40
457 20250219 111200 605660750 27650 27700 27700 27650 38
458 20250219 111100 604609550 27700 27700 27700 27650 141
459 20250219 111000 600705200 27700 27700 27700 27700 3
460 20250219 110900 600622100 27650 27700 27700 27650 32
461 20250219 110800 599737100 27650 27650 27650 27650 27
462 20250219 110700 598990550 27650 27650 27650 27650 30
463 20250219 110600 598161050 27650 27650 27650 27650 508
464 20250219 110500 584114850 27650 27650 27700 27650 224
465 20250219 110400 577921200 27650 27650 27650 27650 27
466 20250219 110300 577174650 27700 27700 27700 27700 2
467 20250219 110200 577119250 27650 27650 27650 27650 28
468 20250219 110100 576345050 27650 27650 27650 27650 28
469 20250219 110000 575570850 27700 27650 27700 27650 29
470 20250219 105900 574768950 27700 27650 27700 27650 4
471 20250219 105800 574658250 27650 27700 27700 27650 39
472 20250219 105700 573579350 27650 27650 27650 27650 27
473 20250219 105600 572832800 27700 27600 27700 27600 225
474 20250219 105500 566612900 27650 27600 27650 27600 3
475 20250219 105400 566530050 27600 27650 27650 27600 30
476 20250219 105300 565701900 27600 27600 27650 27600 254
477 20250219 105200 558680200 27600 27650 27650 27600 45
478 20250219 105100 557438150 27650 27650 27650 27650 1
479 20250219 105000 557410500 27650 27650 27650 27600 45
480 20250219 104900 556167850 27650 27650 27700 27650 350
481 20250219 104800 546489600 27650 27650 27650 27650 29
482 20250219 104700 545687750 27700 27700 27700 27700 1
483 20250219 104600 545660050 27750 27650 27750 27650 315
484 20250219 104500 536928950 27700 27650 27700 27650 32
485 20250219 104400 536044100 27650 27650 27650 27650 1
486 20250219 104300 536016450 27650 27700 27700 27650 46
487 20250219 104200 534744500 27650 27650 27650 27650 27
488 20250219 104100 533997950 27650 27700 27700 27650 28
489 20250219 104000 533223700 27650 27650 27650 27650 1
490 20250219 103900 533196050 27650 27700 27700 27650 67
491 20250219 103800 531341500 27700 27650 27700 27650 79
492 20250219 103700 529157100 27650 27650 27650 27650 28
493 20250219 103600 528382900 27650 27650 27650 27650 245
494 20250219 103500 521608650 27650 27600 27650 27600 29
495 20250219 103400 520808200 27650 27600 27650 27600 34
496 20250219 103300 519869750 27600 27600 27600 27600 27
497 20250219 103200 519124550 27650 27600 27650 27600 62
498 20250219 103100 517410300 27600 27650 27650 27600 54
499 20250219 103000 515918550 27650 27650 27700 27600 49
500 20250219 102900 514565000 27650 27650 27650 27650 74
501 20250219 102800 512518900 27650 27650 27650 27650 29
502 20250219 102700 511717050 27650 27600 27650 27600 29
503 20250219 102600 510916550 27600 27600 27600 27600 27
504 20250219 102500 510171350 27600 27600 27650 27600 3
505 20250219 102400 510088500 27650 27650 27650 27650 9
506 20250219 102300 509839650 27650 27700 27700 27650 302
507 20250219 102200 501489300 27650 27700 27700 27650 962
508 20250219 102100 474848950 27750 27750 27750 27750 1
509 20250219 102000 474821200 27700 27700 27750 27700 54
510 20250219 101900 473325300 27700 27700 27700 27700 120
511 20250219 101800 470001300 27700 27650 27700 27650 598
512 20250219 101700 453456450 27650 27650 27650 27650 1
513 20250219 101600 453428800 27650 27650 27650 27650 510
514 20250219 101500 439327300 27650 27650 27650 27650 140
515 20250219 101400 435456300 27650 27650 27650 27650 78
516 20250219 101300 433299600 27650 27650 27650 27650 32
517 20250219 101200 432414800 27650 27650 27700 27650 28
518 20250219 101100 431640500 27650 27550 27650 27550 177
519 20250219 101000 426755700 27600 27600 27600 27600 12
520 20250219 100900 426424500 27550 27550 27550 27550 351
521 20250219 100800 416754450 27550 27600 27600 27550 28
522 20250219 100700 415983000 27550 27550 27600 27550 78
523 20250219 100600 413834000 27600 27600 27600 27600 2
524 20250219 100500 413778800 27600 27550 27600 27550 1301
525 20250219 100400 377910850 27550 27550 27600 27550 186
526 20250219 100300 372783850 27600 27600 27600 27600 7
527 20250219 100200 372590650 27600 27600 27600 27600 628
528 20250219 100100 355257850 27600 27700 27750 27600 735
529 20250219 100000 334942850 27700 27700 27700 27700 84
530 20250219 095900 332616050 27700 27650 27700 27650 36
531 20250219 095800 331620450 27700 27700 27700 27700 53
532 20250219 095700 330152350 27650 27700 27700 27650 75
533 20250219 095600 328075050 27700 27750 27750 27700 82
534 20250219 095500 325803550 27750 27650 27750 27650 115
535 20250219 095400 322620550 27700 27650 27700 27650 73
536 20250219 095300 320602050 27650 27700 27700 27650 36
537 20250219 095200 319606200 27700 27700 27700 27700 1
538 20250219 095100 319578500 27700 27700 27700 27700 54
539 20250219 095000 318082700 27650 27650 27700 27650 104
540 20250219 094900 315206950 27650 27650 27650 27650 27
541 20250219 094800 314460400 27650 27650 27700 27650 38
542 20250219 094700 313409150 27650 27650 27650 27650 67
543 20250219 094600 311556600 27650 27700 27700 27650 128
544 20250219 094500 308012350 27650 27700 27700 27650 29
545 20250219 094400 307210400 27750 27650 27750 27650 142
546 20250219 094300 303278300 27700 27600 27700 27600 88
547 20250219 094200 300846400 27600 27650 27650 27600 180
548 20250219 094100 295871900 27650 27600 27700 27600 36
549 20250219 094000 294876550 27600 27600 27650 27600 283
550 20250219 093900 287057050 27600 27700 27700 27600 582
551 20250219 093800 270974700 27700 27750 27750 27650 1299
552 20250219 093700 234990850 27750 27800 27800 27750 75
553 20250219 093600 232905900 27800 27800 27850 27800 68
554 20250219 093500 231015250 27800 27850 27850 27800 53
555 20250219 093400 229541800 27850 27850 27850 27800 51
556 20250219 093300 228122800 27850 27850 27850 27800 35
557 20250219 093200 227149350 27850 27800 27850 27800 76
558 20250219 093100 225035300 27750 27800 27800 27750 66
559 20250219 093000 223201900 27800 27800 27800 27800 142
560 20250219 092900 219254300 27800 27800 27800 27800 0
561 20250219 092800 219254300 27800 27800 27800 27800 126
562 20250219 092700 215751500 27750 27750 27750 27750 119
563 20250219 092600 212449250 27800 27900 27900 27800 166
564 20250219 092500 207834050 27900 27900 27900 27900 1
565 20250219 092400 207806150 27850 27850 27850 27850 0
566 20250219 092300 207806150 27850 27800 27900 27800 72
567 20250219 092200 205802000 27800 27800 27800 27800 25
568 20250219 092100 205107000 27800 27700 27800 27700 501
569 20250219 092000 191204700 27700 27800 27800 27700 462
570 20250219 091900 178397050 27800 27800 27800 27700 320
571 20250219 091800 169530400 27800 27700 27850 27700 29
572 20250219 091700 168725700 27700 27900 27950 27700 1983
573 20250219 091600 113700200 27900 27950 27950 27900 32
574 20250219 091500 112805850 28000 28000 28000 28000 34
575 20250219 091400 111853850 28050 28000 28050 28000 129
576 20250219 091300 108241000 27950 27950 27950 27900 9
577 20250219 091200 107989500 27900 27800 27900 27800 118
578 20250219 091100 104697500 27800 27900 27900 27800 257
579 20250219 091000 97545300 27900 28000 28000 27800 395
580 20250219 090900 86526000 27950 27950 27950 27950 101
581 20250219 090800 83703050 28000 27800 28000 27800 121
582 20250219 090700 80322400 27800 27950 27950 27800 243
583 20250219 090600 73559000 27950 27950 28000 27850 184
584 20250219 090500 68424650 28000 27950 28050 27950 62
585 20250219 090400 66689500 28050 27950 28100 27950 415
586 20250219 090300 55053700 27950 27800 27950 27800 432
587 20250219 090200 42992200 27800 27900 27900 27800 83
588 20250219 090100 40678700 27900 27900 27900 27900 42
589 20250219 090000 39506900 27900 28100 28100 27900 1374

1
005810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,14417292,0,399358988400,0.00
20250214,0,14417292,0,385662561000,0.00
20250213,0,14417292,0,384941696400,0.00
20250212,0,14417292,0,386383425600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 14417292 0 399358988400 0.00
3 20250214 0 14417292 0 385662561000 0.00
4 20250213 0 14417292 0 384941696400 0.00
5 20250212 0 14417292 0 386383425600 0.00