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

590
006120/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184800,528088200,36850,36850,36850,36850,424
20250219,184700,528088200,36850,36850,36850,36850,0
20250219,184600,528088200,36850,36850,36850,36850,0
20250219,184500,528088200,36850,36850,36850,36850,0
20250219,184400,528088200,36850,36850,36850,36850,0
20250219,184300,528088200,36850,36850,36850,36850,0
20250219,184200,528088200,36850,36850,36850,36850,0
20250219,184100,528088200,36850,36850,36850,36850,0
20250219,184000,528088200,36850,36850,36850,36850,0
20250219,183900,528088200,36850,36850,36850,36850,0
20250219,183800,528088200,36850,36850,36850,36850,0
20250219,183700,528088200,36850,36850,36850,36850,0
20250219,183600,528088200,36850,36850,36850,36850,0
20250219,183500,528088200,36850,36850,36850,36850,0
20250219,183400,528088200,36850,36850,36850,36850,0
20250219,183300,528088200,36850,36850,36850,36850,0
20250219,183200,528088200,36850,36850,36850,36850,0
20250219,183100,528088200,36850,36850,36850,36850,0
20250219,183000,528088200,36850,36850,36850,36850,0
20250219,182900,528088200,36850,36850,36850,36850,0
20250219,182800,528088200,36850,36850,36850,36850,0
20250219,182700,528088200,36850,36850,36850,36850,0
20250219,182600,528088200,36850,36850,36850,36850,0
20250219,182500,528088200,36850,36850,36850,36850,0
20250219,182400,528088200,36850,36850,36850,36850,0
20250219,182300,528088200,36850,36850,36850,36850,0
20250219,182200,528088200,36850,36850,36850,36850,0
20250219,182100,528088200,36850,36850,36850,36850,0
20250219,182000,528088200,36850,36850,36850,36850,0
20250219,181900,528088200,36850,36850,36850,36850,0
20250219,181800,528088200,36850,36850,36850,36850,424
20250219,181700,528088200,36850,36850,36850,36850,0
20250219,181600,528088200,36850,36850,36850,36850,0
20250219,181500,528088200,36850,36850,36850,36850,0
20250219,181400,528088200,36850,36850,36850,36850,0
20250219,181300,528088200,36850,36850,36850,36850,0
20250219,181200,528088200,36850,36850,36850,36850,0
20250219,181100,528088200,36850,36850,36850,36850,0
20250219,181000,528088200,36850,36850,36850,36850,0
20250219,180900,528088200,36850,36850,36850,36850,0
20250219,180800,528088200,36850,36850,36850,36850,0
20250219,180700,528088200,36850,36850,36850,36850,0
20250219,180600,528088200,36850,36850,36850,36850,0
20250219,180500,528088200,36850,36850,36850,36850,0
20250219,180400,528088200,36850,36850,36850,36850,0
20250219,180300,528088200,36850,36850,36850,36850,0
20250219,180200,528088200,36850,36850,36850,36850,0
20250219,180100,528088200,36850,36850,36850,36850,0
20250219,180000,528088200,36850,36850,36850,36850,0
20250219,175900,528088200,36850,36850,36850,36850,0
20250219,175800,528088200,36850,36850,36850,36850,0
20250219,175700,528088200,36850,36850,36850,36850,0
20250219,175600,528088200,36850,36850,36850,36850,0
20250219,175500,528088200,36850,36850,36850,36850,0
20250219,175400,528088200,36850,36850,36850,36850,0
20250219,175300,528088200,36850,36850,36850,36850,0
20250219,175200,528088200,36850,36850,36850,36850,0
20250219,175100,528088200,36850,36850,36850,36850,0
20250219,175000,528088200,36850,36850,36850,36850,0
20250219,174900,528088200,36850,36850,36850,36850,0
20250219,174800,528088200,36850,36850,36850,36850,424
20250219,174700,528088200,36850,36850,36850,36850,0
20250219,174600,528088200,36850,36850,36850,36850,0
20250219,174500,528088200,36850,36850,36850,36850,0
20250219,174400,528088200,36850,36850,36850,36850,0
20250219,174300,528088200,36850,36850,36850,36850,0
20250219,174200,528088200,36850,36850,36850,36850,0
20250219,174100,528088200,36850,36850,36850,36850,0
20250219,174000,528088200,36850,36850,36850,36850,0
20250219,173900,528088200,36850,36850,36850,36850,0
20250219,173800,528088200,36850,36850,36850,36850,0
20250219,173700,528088200,36850,36850,36850,36850,0
20250219,173600,528088200,36850,36850,36850,36850,0
20250219,173500,528088200,36850,36850,36850,36850,0
20250219,173400,528088200,36850,36850,36850,36850,0
20250219,173300,528088200,36850,36850,36850,36850,0
20250219,173200,528088200,36850,36850,36850,36850,0
20250219,173100,528088200,36850,36850,36850,36850,0
20250219,173000,528088200,36850,36850,36850,36850,0
20250219,172900,528088200,36850,36850,36850,36850,0
20250219,172800,528088200,36850,36850,36850,36850,0
20250219,172700,528088200,36850,36850,36850,36850,0
20250219,172600,528088200,36850,36850,36850,36850,0
20250219,172500,528088200,36850,36850,36850,36850,0
20250219,172400,528088200,36850,36850,36850,36850,0
20250219,172300,528088200,36850,36850,36850,36850,0
20250219,172200,528088200,36850,36850,36850,36850,0
20250219,172100,528088200,36850,36850,36850,36850,0
20250219,172000,528088200,36850,36850,36850,36850,0
20250219,171900,528088200,36850,36850,36850,36850,0
20250219,171800,528088200,36850,36850,36850,36850,424
20250219,171700,528088200,36850,36850,36850,36850,0
20250219,171600,528088200,36850,36850,36850,36850,0
20250219,171500,528088200,36850,36850,36850,36850,0
20250219,171400,528088200,36850,36850,36850,36850,0
20250219,171300,528088200,36850,36850,36850,36850,0
20250219,171200,528088200,36850,36850,36850,36850,0
20250219,171100,528088200,36850,36850,36850,36850,0
20250219,171000,528088200,36850,36850,36850,36850,0
20250219,170900,528088200,36850,36850,36850,36850,0
20250219,170800,528088200,36850,36850,36850,36850,0
20250219,170700,528088200,36850,36850,36850,36850,0
20250219,170600,528088200,36850,36850,36850,36850,0
20250219,170500,528088200,36850,36850,36850,36850,0
20250219,170400,528088200,36850,36850,36850,36850,0
20250219,170300,528088200,36850,36850,36850,36850,0
20250219,170200,528088200,36850,36850,36850,36850,0
20250219,170100,528088200,36850,36850,36850,36850,0
20250219,170000,528088200,36850,36850,36850,36850,0
20250219,165900,528088200,36850,36850,36850,36850,0
20250219,165800,528088200,36850,36850,36850,36850,0
20250219,165700,528088200,36850,36850,36850,36850,0
20250219,165600,528088200,36850,36850,36850,36850,0
20250219,165500,528088200,36850,36850,36850,36850,0
20250219,165400,528088200,36850,36850,36850,36850,0
20250219,165300,528088200,36850,36850,36850,36850,0
20250219,165200,528088200,36850,36850,36850,36850,0
20250219,165100,528088200,36850,36850,36850,36850,0
20250219,165000,528088200,36850,36850,36850,36850,0
20250219,164900,528088200,36850,36850,36850,36850,0
20250219,164800,528088200,36850,36850,36850,36850,424
20250219,164700,528088200,36850,36850,36850,36850,0
20250219,164600,528088200,36850,36850,36850,36850,0
20250219,164500,528088200,36850,36850,36850,36850,0
20250219,164400,528088200,36850,36850,36850,36850,0
20250219,164300,528088200,36850,36850,36850,36850,0
20250219,164200,528088200,36850,36850,36850,36850,0
20250219,164100,528088200,36850,36850,36850,36850,0
20250219,164000,528088200,36850,36850,36850,36850,0
20250219,163900,528088200,36850,36850,36850,36850,0
20250219,163800,528088200,36850,36850,36850,36850,0
20250219,163700,528088200,36850,36850,36850,36850,0
20250219,163600,528088200,36850,36850,36850,36850,0
20250219,163500,528088200,36850,36850,36850,36850,0
20250219,163400,528088200,36850,36850,36850,36850,0
20250219,163300,528088200,36850,36850,36850,36850,0
20250219,163200,528088200,36850,36850,36850,36850,0
20250219,163100,528088200,36850,36850,36850,36850,0
20250219,163000,528088200,36850,36850,36850,36850,0
20250219,162900,528088200,36850,36850,36850,36850,0
20250219,162800,528088200,36850,36850,36850,36850,0
20250219,162700,528088200,36850,36850,36850,36850,0
20250219,162600,528088200,36850,36850,36850,36850,0
20250219,162500,528088200,36850,36850,36850,36850,0
20250219,162400,528088200,36850,36850,36850,36850,0
20250219,162300,528088200,36850,36850,36850,36850,0
20250219,162200,528088200,36850,36850,36850,36850,0
20250219,162100,528088200,36850,36850,36850,36850,0
20250219,162000,528088200,36850,36850,36850,36850,0
20250219,161900,528088200,36850,36850,36850,36850,0
20250219,161800,528088200,36850,36850,36850,36850,424
20250219,161700,528088200,36850,36850,36850,36850,0
20250219,161600,528088200,36850,36850,36850,36850,0
20250219,161500,528088200,36850,36850,36850,36850,0
20250219,161400,528088200,36850,36850,36850,36850,0
20250219,161300,528088200,36850,36850,36850,36850,0
20250219,161200,528088200,36850,36850,36850,36850,0
20250219,161100,528088200,36850,36850,36850,36850,0
20250219,161000,528088200,36850,36850,36850,36850,0
20250219,160900,528088200,36850,36850,36850,36850,0
20250219,160800,528088200,36850,36850,36850,36850,0
20250219,160700,528088200,36850,36850,36850,36850,0
20250219,160600,528088200,36850,36850,36850,36850,0
20250219,160500,528088200,36850,36850,36850,36850,0
20250219,160400,528088200,36850,36850,36850,36850,0
20250219,160300,528088200,36850,36850,36850,36850,0
20250219,160200,528088200,36850,36850,36850,36850,0
20250219,160100,528088200,36850,36850,36850,36850,0
20250219,160000,528088200,36850,36850,36850,36850,0
20250219,155900,528088200,36850,36850,36850,36850,0
20250219,155800,528088200,36850,36850,36850,36850,0
20250219,155700,528088200,36850,36850,36850,36850,0
20250219,155600,528088200,36850,36850,36850,36850,0
20250219,155500,528088200,36850,36850,36850,36850,0
20250219,155400,528088200,36850,36850,36850,36850,0
20250219,155300,528088200,36850,36850,36850,36850,0
20250219,155200,528088200,36850,36850,36850,36850,0
20250219,155100,528088200,36850,36850,36850,36850,0
20250219,155000,528088200,36850,36850,36850,36850,0
20250219,154900,528088200,36850,36850,36850,36850,0
20250219,154800,528088200,36850,36850,36850,36850,424
20250219,154700,528088200,36850,36850,36850,36850,0
20250219,154600,528088200,36850,36850,36850,36850,0
20250219,154500,528088200,36850,36850,36850,36850,0
20250219,154400,528088200,36850,36850,36850,36850,0
20250219,154300,528088200,36850,36850,36850,36850,0
20250219,154200,528088200,36850,36850,36850,36850,0
20250219,154100,528088200,36850,36850,36850,36850,0
20250219,154000,528088200,36850,36850,36850,36850,0
20250219,153900,528088200,36850,36850,36850,36850,0
20250219,153800,528088200,36850,36850,36850,36850,0
20250219,153700,528088200,36850,36850,36850,36850,0
20250219,153600,528088200,36850,36850,36850,36850,0
20250219,153500,528088200,36850,36850,36850,36850,0
20250219,153400,528088200,36850,36850,36850,36850,0
20250219,153300,528088200,36850,36850,36850,36850,0
20250219,153200,528088200,36850,36850,36850,36850,0
20250219,153100,528088200,36850,36850,36850,36850,0
20250219,153000,528088200,36850,36850,36850,36850,424
20250219,152900,512463800,36850,36850,36850,36850,0
20250219,152800,512463800,36850,36850,36850,36850,0
20250219,152700,512463800,36850,36850,36850,36850,0
20250219,152600,512463800,36850,36850,36850,36850,0
20250219,152500,512463800,36850,36850,36850,36850,0
20250219,152400,512463800,36850,36850,36850,36850,0
20250219,152300,512463800,36850,36850,36850,36850,0
20250219,152200,512463800,36850,36850,36850,36850,0
20250219,152100,512463800,36850,36850,36850,36850,0
20250219,152000,512463800,36850,36850,36850,36850,0
20250219,151900,512463800,36850,36750,36850,36750,177
20250219,151800,505944400,36850,36850,36850,36850,2
20250219,151700,505870700,36900,36700,36900,36700,268
20250219,151600,496010100,36700,36700,36700,36700,0
20250219,151500,496010100,36700,36750,36750,36700,10
20250219,151400,495642700,36700,36750,36750,36700,5
20250219,151300,495459150,36750,36750,36750,36700,333
20250219,151200,483222000,36750,36750,36750,36750,6
20250219,151100,483001500,36700,36750,36750,36700,9
20250219,151000,482671100,36750,36700,36750,36700,2
20250219,150900,482597650,36700,36750,36750,36700,33
20250219,150800,481385500,36750,36750,36750,36750,1
20250219,150700,481348750,36750,36750,36750,36750,7
20250219,150600,481091500,36750,36700,36750,36700,14
20250219,150500,480577650,36700,36750,36750,36700,32
20250219,150400,479401700,36750,36750,36750,36750,2
20250219,150300,479328200,36700,36750,36750,36700,3
20250219,150200,479218050,36750,36700,36750,36650,377
20250219,150100,465382150,36750,36750,36750,36700,19
20250219,150000,464684500,36700,36750,36750,36700,2
20250219,145900,464611050,36700,36700,36750,36700,85
20250219,145800,461491350,36750,36750,36750,36750,5
20250219,145700,461307600,36750,36750,36750,36750,3
20250219,145600,461197350,36750,36750,36750,36750,1
20250219,145500,461160600,36700,36750,36750,36700,14
20250219,145400,460646750,36750,36700,36750,36700,6
20250219,145300,460426500,36750,36750,36750,36750,2
20250219,145200,460353000,36750,36750,36750,36750,2
20250219,145100,460279500,36700,36750,36750,36700,14
20250219,145000,459765600,36750,36750,36750,36750,4
20250219,144900,459618600,36750,36750,36750,36750,1
20250219,144800,459581850,36700,36700,36750,36700,21
20250219,144700,458811100,36750,36750,36750,36750,21
20250219,144600,458039350,36750,36750,36750,36750,55
20250219,144500,456018100,36750,36750,36750,36750,2
20250219,144400,455944600,36700,36750,36750,36700,14
20250219,144300,455430750,36750,36750,36750,36750,1
20250219,144200,455394000,36750,36750,36750,36750,4
20250219,144100,455247000,36750,36700,36750,36700,14
20250219,144000,454733150,36750,36750,36750,36750,10
20250219,143900,454365650,36750,36750,36750,36750,40
20250219,143800,452895650,36800,36750,36800,36750,19
20250219,143700,452197300,36800,36750,36800,36750,13
20250219,143600,451719500,36800,36800,36800,36800,1
20250219,143500,451682700,36800,36800,36800,36800,1
20250219,143400,451645900,36800,36750,36800,36750,13
20250219,143300,451168100,36800,36800,36800,36800,3
20250219,143200,451057700,36800,36800,36800,36800,1
20250219,143100,451020900,36800,36800,36800,36800,6
20250219,143000,450800100,36750,36800,36800,36750,15
20250219,142900,450248700,36850,36800,36850,36800,3
20250219,142800,450138250,36800,36800,36800,36800,2
20250219,142700,450064650,36800,36850,36850,36800,22
20250219,142600,449255000,36800,36850,36850,36800,21
20250219,142500,448482100,36850,36850,36850,36850,1
20250219,142400,448445250,36800,36850,36850,36800,4
20250219,142300,448297950,36850,36800,36850,36800,19
20250219,142200,447598700,36800,36850,36850,36800,2
20250219,142100,447525050,36850,36850,36850,36850,1
20250219,142000,447488200,36800,36800,36850,36800,50
20250219,141900,445648150,36850,36750,36850,36750,278
20250219,141800,435425500,36750,36750,36750,36750,1
20250219,141700,435388750,36750,36750,36750,36750,1
20250219,141600,435352000,36750,36700,36750,36700,12
20250219,141500,434911550,36750,36750,36750,36750,1
20250219,141400,434874800,36750,36750,36750,36750,1
20250219,141300,434838050,36750,36750,36750,36750,2
20250219,141200,434764550,36700,36750,36750,36700,13
20250219,141100,434287400,36750,36750,36750,36750,1
20250219,141000,434250650,36750,36750,36750,36750,4
20250219,140900,434103650,36750,36750,36750,36750,1
20250219,140800,434066900,36700,36750,36750,36700,14
20250219,140700,433553050,36700,36750,36750,36700,53
20250219,140600,431607750,36750,36700,36750,36700,17
20250219,140500,430983050,36800,36800,36800,36700,15
20250219,140400,430432350,36800,36800,36800,36800,1
20250219,140300,430395550,36800,36800,36800,36800,1
20250219,140200,430358750,36800,36800,36800,36800,1
20250219,140100,430321950,36700,36800,36800,36700,13
20250219,140000,429844650,36750,36750,36750,36750,42
20250219,135900,428301150,36750,36750,36750,36750,62
20250219,135800,426022650,36750,36750,36800,36750,21
20250219,135700,425250850,36800,36800,36800,36800,1
20250219,135600,425214050,36800,36800,36800,36800,1
20250219,135500,425177250,36800,36800,36800,36800,6
20250219,135400,424956450,36800,36750,36800,36750,14
20250219,135300,424441850,36800,36800,36800,36800,1
20250219,135200,424405050,36800,36800,36800,36800,1
20250219,135100,424368250,36800,36750,36800,36750,14
20250219,135000,423853650,36800,36800,36800,36800,1
20250219,134900,423816850,36800,36800,36800,36800,1
20250219,134800,423780050,36800,36750,36850,36750,65
20250219,134700,421390800,36750,36850,36850,36750,362
20250219,134600,408087200,36800,36800,36800,36800,56
20250219,134500,406026400,36800,36750,36800,36750,2
20250219,134400,405952850,36800,36800,36800,36800,1
20250219,134300,405916050,36750,36800,36800,36750,22
20250219,134200,405107500,36800,36800,36800,36800,1
20250219,134100,405070700,36800,36800,36800,36800,0
20250219,134000,405070700,36800,36750,36800,36750,17
20250219,133900,404445850,36800,36800,36800,36800,45
20250219,133800,402789850,36800,36800,36800,36800,13
20250219,133700,402311450,36800,36850,36850,36800,200
20250219,133600,394951300,36850,36850,36850,36800,18
20250219,133500,394288650,36900,36900,36900,36900,0
20250219,133400,394288650,36900,36850,36900,36850,30
20250219,133300,393183050,36850,36900,36900,36850,99
20250219,133200,389534800,36850,36900,36900,36850,35
20250219,133100,388244900,36850,36850,36850,36850,20
20250219,133000,387507900,36850,36850,36850,36850,120
20250219,132900,383085900,36800,36800,36800,36800,281
20250219,132800,372745100,36800,36800,36800,36800,30
20250219,132700,371641100,36800,36800,36800,36800,0
20250219,132600,371641100,36800,36800,36800,36800,0
20250219,132500,371641100,36800,36800,36800,36800,14
20250219,132400,371125900,36800,36800,36800,36800,0
20250219,132300,371125900,36800,36850,36850,36800,174
20250219,132200,364714050,36800,36800,36800,36800,12
20250219,132100,364272450,36800,36800,36800,36800,0
20250219,132000,364272450,36800,36800,36800,36800,0
20250219,131900,364272450,36800,36800,36800,36800,0
20250219,131800,364272450,36800,36850,36850,36800,18
20250219,131700,363609750,36850,36850,36850,36850,8
20250219,131600,363314950,36850,36850,36850,36850,1
20250219,131500,363278100,36850,36800,36850,36800,33
20250219,131400,362062700,36800,36800,36800,36800,2
20250219,131300,361989100,36800,36800,36800,36800,0
20250219,131200,361989100,36800,36800,36800,36800,0
20250219,131100,361989100,36800,36800,36800,36800,33
20250219,131000,360774700,36800,36800,36800,36800,0
20250219,130900,360774700,36800,36800,36800,36800,0
20250219,130800,360774700,36800,36800,36800,36800,13
20250219,130700,360296300,36800,36800,36800,36800,0
20250219,130600,360296300,36800,36800,36800,36800,0
20250219,130500,360296300,36800,36850,36850,36800,90
20250219,130400,356980050,36850,36850,36850,36850,14
20250219,130300,356464150,36850,36850,36850,36850,0
20250219,130200,356464150,36850,36850,36850,36850,1
20250219,130100,356427300,36850,36850,36850,36850,1
20250219,130000,356390450,36900,36850,36900,36850,15
20250219,125900,355837650,36900,36900,36900,36900,100
20250219,125800,352147650,36900,36850,36900,36850,169
20250219,125700,345911650,36850,36850,36850,36850,13
20250219,125600,345432600,36850,36850,36900,36850,67
20250219,125500,342962900,36850,36850,36850,36850,2
20250219,125400,342889200,36850,36850,36850,36850,0
20250219,125300,342889200,36850,36850,36850,36850,14
20250219,125200,342373300,36850,36850,36850,36850,14
20250219,125100,341857400,36850,36850,36850,36850,1
20250219,125000,341820550,36850,36850,36850,36850,14
20250219,124900,341304650,36850,36850,36850,36850,2
20250219,124800,341230950,36850,36850,36850,36850,0
20250219,124700,341230950,36850,36850,36850,36850,8
20250219,124600,340936150,36850,36850,36850,36850,14
20250219,124500,340420250,36850,36850,36850,36850,0
20250219,124400,340420250,36850,36850,36850,36850,0
20250219,124300,340420250,36850,36850,36850,36850,21
20250219,124200,339646400,36850,36850,36850,36850,11
20250219,124100,339241050,36900,36900,36900,36900,3
20250219,124000,339130350,36850,36850,36850,36850,0
20250219,123900,339130350,36850,36850,36850,36800,46
20250219,123800,337435900,36850,36850,36850,36850,2
20250219,123700,337362200,36850,36850,36850,36850,1
20250219,123600,337325350,36850,36850,36850,36850,2
20250219,123500,337251650,36850,36850,36850,36850,12
20250219,123400,336809450,36850,36850,36850,36850,90
20250219,123300,333492950,36850,36800,36850,36800,6
20250219,123200,333272050,36800,36800,36800,36800,13
20250219,123100,332793650,36850,36850,36850,36850,0
20250219,123000,332793650,36850,36850,36850,36850,10
20250219,122900,332425150,36850,36850,36850,36850,0
20250219,122800,332425150,36850,36800,36850,36800,295
20250219,122700,321554700,36850,36800,36850,36800,924
20250219,122600,287543900,36750,36700,36750,36700,1380
20250219,122500,236846600,36700,36650,36700,36650,22
20250219,122400,236039800,36650,36650,36650,36650,0
20250219,122300,236039800,36650,36650,36650,36650,0
20250219,122200,236039800,36650,36650,36650,36650,0
20250219,122100,236039800,36650,36600,36650,36600,39
20250219,122000,234611050,36650,36650,36650,36650,0
20250219,121900,234611050,36650,36650,36650,36650,135
20250219,121800,229663300,36650,36650,36650,36650,0
20250219,121700,229663300,36650,36650,36650,36650,14
20250219,121600,229150200,36650,36650,36650,36650,0
20250219,121500,229150200,36650,36650,36650,36650,25
20250219,121400,228233950,36650,36700,36700,36650,13
20250219,121300,227757450,36700,36700,36700,36700,0
20250219,121200,227757450,36700,36700,36700,36700,2
20250219,121100,227684050,36650,36650,36650,36650,0
20250219,121000,227684050,36650,36650,36650,36650,13
20250219,120900,227207600,36650,36650,36650,36650,0
20250219,120800,227207600,36650,36650,36650,36650,0
20250219,120700,227207600,36650,36650,36650,36650,12
20250219,120600,226767800,36700,36700,36700,36700,22
20250219,120500,225960400,36650,36650,36650,36650,0
20250219,120400,225960400,36650,36650,36650,36650,0
20250219,120300,225960400,36650,36650,36650,36650,13
20250219,120200,225483950,36650,36650,36650,36650,0
20250219,120100,225483950,36650,36650,36650,36650,0
20250219,120000,225483950,36650,36650,36650,36650,5
20250219,115900,225300700,36650,36650,36650,36650,11
20250219,115800,224897550,36650,36650,36650,36650,0
20250219,115700,224897550,36650,36650,36650,36650,0
20250219,115600,224897550,36650,36650,36650,36650,12
20250219,115500,224457750,36650,36650,36650,36650,1
20250219,115400,224421100,36650,36650,36650,36650,0
20250219,115300,224421100,36650,36650,36650,36650,0
20250219,115200,224421100,36650,36650,36650,36650,14
20250219,115100,223908000,36650,36650,36650,36650,0
20250219,115000,223908000,36650,36650,36650,36650,0
20250219,114900,223908000,36650,36650,36650,36650,34
20250219,114800,222661900,36650,36650,36650,36650,4
20250219,114700,222515300,36650,36650,36650,36650,12
20250219,114600,222075500,36650,36650,36650,36650,6
20250219,114500,221855600,36600,36600,36600,36600,12
20250219,114400,221416400,36600,36600,36600,36600,0
20250219,114300,221416400,36600,36600,36600,36600,0
20250219,114200,221416400,36600,36600,36600,36600,12
20250219,114100,220977200,36600,36600,36600,36600,1
20250219,114000,220940600,36700,36650,36700,36650,81
20250219,113900,217969750,36600,36600,36600,36600,0
20250219,113800,217969750,36600,36600,36600,36600,12
20250219,113700,217530550,36600,36600,36600,36600,0
20250219,113600,217530550,36600,36650,36650,36600,39
20250219,113500,216102700,36600,36600,36600,36600,0
20250219,113400,216102700,36600,36600,36650,36600,36
20250219,113300,214784100,36650,36650,36650,36650,98
20250219,113200,211192400,36650,36650,36650,36650,158
20250219,113100,205401700,36600,36600,36600,36600,13
20250219,113000,204925900,36600,36600,36600,36600,0
20250219,112900,204925900,36600,36600,36600,36600,0
20250219,112800,204925900,36600,36600,36600,36600,0
20250219,112700,204925900,36600,36600,36600,36600,11
20250219,112600,204523300,36600,36600,36600,36600,0
20250219,112500,204523300,36600,36600,36600,36600,0
20250219,112400,204523300,36600,36550,36600,36550,151
20250219,112300,198997300,36600,36600,36600,36600,0
20250219,112200,198997300,36600,36600,36600,36600,240
20250219,112100,190213300,36550,36550,36550,36550,0
20250219,112000,190213300,36550,36550,36550,36550,12
20250219,111900,189774700,36600,36600,36600,36600,168
20250219,111800,183625900,36550,36550,36550,36550,2
20250219,111700,183552800,36550,36550,36550,36550,0
20250219,111600,183552800,36550,36600,36600,36550,17
20250219,111500,182931400,36550,36550,36550,36550,135
20250219,111400,177997150,36550,36550,36550,36550,5
20250219,111300,177814400,36500,36500,36500,36500,19
20250219,111200,177120900,36550,36550,36550,36550,0
20250219,111100,177120900,36550,36550,36550,36550,27
20250219,111000,176134050,36550,36550,36550,36550,5
20250219,110900,175951300,36500,36500,36500,36500,12
20250219,110800,175513300,36550,36550,36550,36550,2
20250219,110700,175440200,36550,36550,36550,36550,0
20250219,110600,175440200,36550,36500,36550,36500,14
20250219,110500,174929150,36500,36500,36500,36500,0
20250219,110400,174929150,36500,36500,36500,36500,0
20250219,110300,174929150,36500,36500,36500,36500,0
20250219,110200,174929150,36500,36600,36600,36500,47
20250219,110100,173211850,36600,36600,36600,36600,0
20250219,110000,173211850,36600,36600,36600,36600,0
20250219,105900,173211850,36600,36550,36600,36550,14
20250219,105800,172700100,36600,36550,36600,36550,349
20250219,105700,159944100,36600,36600,36600,36600,10
20250219,105600,159578100,36600,36600,36600,36600,18
20250219,105500,158919300,36550,36550,36550,36550,12
20250219,105400,158480700,36550,36550,36550,36550,0
20250219,105300,158480700,36550,36550,36550,36550,0
20250219,105200,158480700,36550,36550,36550,36550,0
20250219,105100,158480700,36550,36550,36550,36550,12
20250219,105000,158042100,36600,36600,36600,36600,40
20250219,104900,156578100,36600,36600,36600,36600,1
20250219,104800,156541500,36550,36550,36550,36550,15
20250219,104700,155993250,36600,36600,36600,36600,6
20250219,104600,155773650,36600,36600,36600,36600,4
20250219,104500,155627250,36550,36550,36550,36550,0
20250219,104400,155627250,36550,36600,36600,36550,50
20250219,104300,153797900,36600,36600,36600,36600,28
20250219,104200,152773100,36600,36600,36600,36600,44
20250219,104100,151162700,36550,36600,36600,36550,14
20250219,104000,150650850,36600,36600,36600,36600,131
20250219,103900,145856250,36650,36650,36650,36650,0
20250219,103800,145856250,36650,36650,36650,36650,6
20250219,103700,145636350,36600,36600,36600,36600,13
20250219,103600,145160550,36650,36650,36650,36650,4
20250219,103500,145013950,36600,36600,36600,36600,0
20250219,103400,145013950,36600,36600,36600,36600,0
20250219,103300,145013950,36600,36600,36650,36600,152
20250219,103200,139443900,36600,36600,36600,36600,80
20250219,103100,136515900,36500,36500,36500,36500,0
20250219,103000,136515900,36500,36500,36500,36500,12
20250219,102900,136077900,36550,36550,36550,36550,234
20250219,102800,127525200,36550,36550,36550,36550,0
20250219,102700,127525200,36550,36550,36550,36550,0
20250219,102600,127525200,36550,36550,36550,36550,61
20250219,102500,125295650,36600,36600,36600,36600,15
20250219,102400,124746650,36600,36600,36600,36600,6
20250219,102300,124527050,36550,36600,36600,36550,35
20250219,102200,123247650,36600,36600,36600,36600,6
20250219,102100,123028050,36600,36600,36600,36600,9
20250219,102000,122698650,36600,36600,36600,36600,1
20250219,101900,122662050,36600,36600,36600,36550,41
20250219,101800,121162750,36600,36600,36600,36600,426
20250219,101700,105571150,36600,36600,36600,36600,3
20250219,101600,105461350,36600,36550,36600,36550,13
20250219,101500,104986150,36600,36600,36600,36600,0
20250219,101400,104986150,36600,36600,36600,36600,0
20250219,101300,104986150,36600,36550,36600,36550,18
20250219,101200,104328200,36550,36550,36550,36550,12
20250219,101100,103889600,36600,36600,36600,36600,20
20250219,101000,103157600,36550,36550,36550,36550,0
20250219,100900,103157600,36550,36550,36550,36550,0
20250219,100800,103157600,36550,36550,36550,36550,12
20250219,100700,102719000,36600,36600,36600,36600,0
20250219,100600,102719000,36600,36650,36650,36600,10
20250219,100500,102352600,36650,36650,36650,36550,27
20250219,100400,101364250,36650,36650,36650,36650,0
20250219,100300,101364250,36650,36650,36650,36650,0
20250219,100200,101364250,36650,36550,36650,36550,74
20250219,100100,98658750,36550,36600,36600,36550,426
20250219,100000,83067800,36600,36600,36600,36600,51
20250219,095900,81201200,36550,36550,36550,36550,0
20250219,095800,81201200,36550,36550,36550,36550,13
20250219,095700,80726050,36600,36600,36600,36600,54
20250219,095600,78749650,36550,36550,36550,36550,0
20250219,095500,78749650,36550,36550,36550,36550,1
20250219,095400,78713100,36600,36600,36600,36600,168
20250219,095300,72564300,36550,36550,36550,36550,0
20250219,095200,72564300,36550,36550,36550,36550,0
20250219,095100,72564300,36550,36550,36550,36550,0
20250219,095000,72564300,36550,36600,36600,36550,17
20250219,094900,71942700,36600,36600,36600,36600,10
20250219,094800,71576700,36550,36550,36550,36550,0
20250219,094700,71576700,36550,36600,36600,36550,20
20250219,094600,70845350,36550,36550,36550,36550,0
20250219,094500,70845350,36550,36550,36550,36550,0
20250219,094400,70845350,36550,36550,36550,36550,0
20250219,094300,70845350,36550,36600,36600,36550,24
20250219,094200,69967800,36550,36550,36550,36550,0
20250219,094100,69967800,36550,36550,36550,36550,0
20250219,094000,69967800,36550,36550,36550,36550,11
20250219,093900,69565750,36550,36550,36550,36550,0
20250219,093800,69565750,36550,36550,36550,36550,0
20250219,093700,69565750,36550,36550,36550,36550,0
20250219,093600,69565750,36550,36550,36550,36550,13
20250219,093500,69090600,36550,36550,36550,36550,0
20250219,093400,69090600,36550,36550,36550,36550,1
20250219,093300,69054050,36550,36550,36550,36550,12
20250219,093200,68615450,36600,36550,36650,36550,6
20250219,093100,68395950,36650,36550,36650,36550,12
20250219,093000,67957250,36650,36650,36650,36650,0
20250219,092900,67957250,36650,36550,36650,36500,18
20250219,092800,67299700,36650,36600,36650,36550,271
20250219,092700,57387050,36600,36600,36600,36600,0
20250219,092600,57387050,36600,36600,36600,36600,0
20250219,092500,57387050,36600,36600,36600,36600,11
20250219,092400,56984450,36650,36650,36650,36650,12
20250219,092300,56544650,36600,36600,36600,36600,0
20250219,092200,56544650,36600,36600,36600,36550,24
20250219,092100,55666400,36700,36550,36700,36550,16
20250219,092000,55081300,36550,36550,36550,36550,13
20250219,091900,54606150,36700,36700,36700,36700,0
20250219,091800,54606150,36700,36600,36700,36600,30
20250219,091700,53506300,36600,36600,36600,36600,0
20250219,091600,53506300,36600,36550,36600,36550,14
20250219,091500,52994550,36550,36550,36550,36550,2
20250219,091400,52921450,36600,36600,36600,36600,0
20250219,091300,52921450,36600,36700,36750,36600,248
20250219,091200,43824450,36650,36650,36650,36650,0
20250219,091100,43824450,36650,36650,36650,36650,4
20250219,091000,43677850,36700,36700,36700,36700,0
20250219,090900,43677850,36700,36600,36700,36600,616
20250219,090800,21097250,36600,36600,36600,36600,9
20250219,090700,20767850,36600,36600,36600,36600,39
20250219,090600,19340450,36650,36650,36650,36650,1
20250219,090500,19303800,36650,36650,36700,36500,99
20250219,090400,15671500,36650,36550,36650,36550,97
20250219,090300,12117850,36500,36450,36500,36450,2
20250219,090200,12044900,36600,36600,36600,36600,0
20250219,090100,12044900,36600,36500,36600,36500,307
20250219,090000,838350,36450,36450,36450,36450,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184800 528088200 36850 36850 36850 36850 424
3 20250219 184700 528088200 36850 36850 36850 36850 0
4 20250219 184600 528088200 36850 36850 36850 36850 0
5 20250219 184500 528088200 36850 36850 36850 36850 0
6 20250219 184400 528088200 36850 36850 36850 36850 0
7 20250219 184300 528088200 36850 36850 36850 36850 0
8 20250219 184200 528088200 36850 36850 36850 36850 0
9 20250219 184100 528088200 36850 36850 36850 36850 0
10 20250219 184000 528088200 36850 36850 36850 36850 0
11 20250219 183900 528088200 36850 36850 36850 36850 0
12 20250219 183800 528088200 36850 36850 36850 36850 0
13 20250219 183700 528088200 36850 36850 36850 36850 0
14 20250219 183600 528088200 36850 36850 36850 36850 0
15 20250219 183500 528088200 36850 36850 36850 36850 0
16 20250219 183400 528088200 36850 36850 36850 36850 0
17 20250219 183300 528088200 36850 36850 36850 36850 0
18 20250219 183200 528088200 36850 36850 36850 36850 0
19 20250219 183100 528088200 36850 36850 36850 36850 0
20 20250219 183000 528088200 36850 36850 36850 36850 0
21 20250219 182900 528088200 36850 36850 36850 36850 0
22 20250219 182800 528088200 36850 36850 36850 36850 0
23 20250219 182700 528088200 36850 36850 36850 36850 0
24 20250219 182600 528088200 36850 36850 36850 36850 0
25 20250219 182500 528088200 36850 36850 36850 36850 0
26 20250219 182400 528088200 36850 36850 36850 36850 0
27 20250219 182300 528088200 36850 36850 36850 36850 0
28 20250219 182200 528088200 36850 36850 36850 36850 0
29 20250219 182100 528088200 36850 36850 36850 36850 0
30 20250219 182000 528088200 36850 36850 36850 36850 0
31 20250219 181900 528088200 36850 36850 36850 36850 0
32 20250219 181800 528088200 36850 36850 36850 36850 424
33 20250219 181700 528088200 36850 36850 36850 36850 0
34 20250219 181600 528088200 36850 36850 36850 36850 0
35 20250219 181500 528088200 36850 36850 36850 36850 0
36 20250219 181400 528088200 36850 36850 36850 36850 0
37 20250219 181300 528088200 36850 36850 36850 36850 0
38 20250219 181200 528088200 36850 36850 36850 36850 0
39 20250219 181100 528088200 36850 36850 36850 36850 0
40 20250219 181000 528088200 36850 36850 36850 36850 0
41 20250219 180900 528088200 36850 36850 36850 36850 0
42 20250219 180800 528088200 36850 36850 36850 36850 0
43 20250219 180700 528088200 36850 36850 36850 36850 0
44 20250219 180600 528088200 36850 36850 36850 36850 0
45 20250219 180500 528088200 36850 36850 36850 36850 0
46 20250219 180400 528088200 36850 36850 36850 36850 0
47 20250219 180300 528088200 36850 36850 36850 36850 0
48 20250219 180200 528088200 36850 36850 36850 36850 0
49 20250219 180100 528088200 36850 36850 36850 36850 0
50 20250219 180000 528088200 36850 36850 36850 36850 0
51 20250219 175900 528088200 36850 36850 36850 36850 0
52 20250219 175800 528088200 36850 36850 36850 36850 0
53 20250219 175700 528088200 36850 36850 36850 36850 0
54 20250219 175600 528088200 36850 36850 36850 36850 0
55 20250219 175500 528088200 36850 36850 36850 36850 0
56 20250219 175400 528088200 36850 36850 36850 36850 0
57 20250219 175300 528088200 36850 36850 36850 36850 0
58 20250219 175200 528088200 36850 36850 36850 36850 0
59 20250219 175100 528088200 36850 36850 36850 36850 0
60 20250219 175000 528088200 36850 36850 36850 36850 0
61 20250219 174900 528088200 36850 36850 36850 36850 0
62 20250219 174800 528088200 36850 36850 36850 36850 424
63 20250219 174700 528088200 36850 36850 36850 36850 0
64 20250219 174600 528088200 36850 36850 36850 36850 0
65 20250219 174500 528088200 36850 36850 36850 36850 0
66 20250219 174400 528088200 36850 36850 36850 36850 0
67 20250219 174300 528088200 36850 36850 36850 36850 0
68 20250219 174200 528088200 36850 36850 36850 36850 0
69 20250219 174100 528088200 36850 36850 36850 36850 0
70 20250219 174000 528088200 36850 36850 36850 36850 0
71 20250219 173900 528088200 36850 36850 36850 36850 0
72 20250219 173800 528088200 36850 36850 36850 36850 0
73 20250219 173700 528088200 36850 36850 36850 36850 0
74 20250219 173600 528088200 36850 36850 36850 36850 0
75 20250219 173500 528088200 36850 36850 36850 36850 0
76 20250219 173400 528088200 36850 36850 36850 36850 0
77 20250219 173300 528088200 36850 36850 36850 36850 0
78 20250219 173200 528088200 36850 36850 36850 36850 0
79 20250219 173100 528088200 36850 36850 36850 36850 0
80 20250219 173000 528088200 36850 36850 36850 36850 0
81 20250219 172900 528088200 36850 36850 36850 36850 0
82 20250219 172800 528088200 36850 36850 36850 36850 0
83 20250219 172700 528088200 36850 36850 36850 36850 0
84 20250219 172600 528088200 36850 36850 36850 36850 0
85 20250219 172500 528088200 36850 36850 36850 36850 0
86 20250219 172400 528088200 36850 36850 36850 36850 0
87 20250219 172300 528088200 36850 36850 36850 36850 0
88 20250219 172200 528088200 36850 36850 36850 36850 0
89 20250219 172100 528088200 36850 36850 36850 36850 0
90 20250219 172000 528088200 36850 36850 36850 36850 0
91 20250219 171900 528088200 36850 36850 36850 36850 0
92 20250219 171800 528088200 36850 36850 36850 36850 424
93 20250219 171700 528088200 36850 36850 36850 36850 0
94 20250219 171600 528088200 36850 36850 36850 36850 0
95 20250219 171500 528088200 36850 36850 36850 36850 0
96 20250219 171400 528088200 36850 36850 36850 36850 0
97 20250219 171300 528088200 36850 36850 36850 36850 0
98 20250219 171200 528088200 36850 36850 36850 36850 0
99 20250219 171100 528088200 36850 36850 36850 36850 0
100 20250219 171000 528088200 36850 36850 36850 36850 0
101 20250219 170900 528088200 36850 36850 36850 36850 0
102 20250219 170800 528088200 36850 36850 36850 36850 0
103 20250219 170700 528088200 36850 36850 36850 36850 0
104 20250219 170600 528088200 36850 36850 36850 36850 0
105 20250219 170500 528088200 36850 36850 36850 36850 0
106 20250219 170400 528088200 36850 36850 36850 36850 0
107 20250219 170300 528088200 36850 36850 36850 36850 0
108 20250219 170200 528088200 36850 36850 36850 36850 0
109 20250219 170100 528088200 36850 36850 36850 36850 0
110 20250219 170000 528088200 36850 36850 36850 36850 0
111 20250219 165900 528088200 36850 36850 36850 36850 0
112 20250219 165800 528088200 36850 36850 36850 36850 0
113 20250219 165700 528088200 36850 36850 36850 36850 0
114 20250219 165600 528088200 36850 36850 36850 36850 0
115 20250219 165500 528088200 36850 36850 36850 36850 0
116 20250219 165400 528088200 36850 36850 36850 36850 0
117 20250219 165300 528088200 36850 36850 36850 36850 0
118 20250219 165200 528088200 36850 36850 36850 36850 0
119 20250219 165100 528088200 36850 36850 36850 36850 0
120 20250219 165000 528088200 36850 36850 36850 36850 0
121 20250219 164900 528088200 36850 36850 36850 36850 0
122 20250219 164800 528088200 36850 36850 36850 36850 424
123 20250219 164700 528088200 36850 36850 36850 36850 0
124 20250219 164600 528088200 36850 36850 36850 36850 0
125 20250219 164500 528088200 36850 36850 36850 36850 0
126 20250219 164400 528088200 36850 36850 36850 36850 0
127 20250219 164300 528088200 36850 36850 36850 36850 0
128 20250219 164200 528088200 36850 36850 36850 36850 0
129 20250219 164100 528088200 36850 36850 36850 36850 0
130 20250219 164000 528088200 36850 36850 36850 36850 0
131 20250219 163900 528088200 36850 36850 36850 36850 0
132 20250219 163800 528088200 36850 36850 36850 36850 0
133 20250219 163700 528088200 36850 36850 36850 36850 0
134 20250219 163600 528088200 36850 36850 36850 36850 0
135 20250219 163500 528088200 36850 36850 36850 36850 0
136 20250219 163400 528088200 36850 36850 36850 36850 0
137 20250219 163300 528088200 36850 36850 36850 36850 0
138 20250219 163200 528088200 36850 36850 36850 36850 0
139 20250219 163100 528088200 36850 36850 36850 36850 0
140 20250219 163000 528088200 36850 36850 36850 36850 0
141 20250219 162900 528088200 36850 36850 36850 36850 0
142 20250219 162800 528088200 36850 36850 36850 36850 0
143 20250219 162700 528088200 36850 36850 36850 36850 0
144 20250219 162600 528088200 36850 36850 36850 36850 0
145 20250219 162500 528088200 36850 36850 36850 36850 0
146 20250219 162400 528088200 36850 36850 36850 36850 0
147 20250219 162300 528088200 36850 36850 36850 36850 0
148 20250219 162200 528088200 36850 36850 36850 36850 0
149 20250219 162100 528088200 36850 36850 36850 36850 0
150 20250219 162000 528088200 36850 36850 36850 36850 0
151 20250219 161900 528088200 36850 36850 36850 36850 0
152 20250219 161800 528088200 36850 36850 36850 36850 424
153 20250219 161700 528088200 36850 36850 36850 36850 0
154 20250219 161600 528088200 36850 36850 36850 36850 0
155 20250219 161500 528088200 36850 36850 36850 36850 0
156 20250219 161400 528088200 36850 36850 36850 36850 0
157 20250219 161300 528088200 36850 36850 36850 36850 0
158 20250219 161200 528088200 36850 36850 36850 36850 0
159 20250219 161100 528088200 36850 36850 36850 36850 0
160 20250219 161000 528088200 36850 36850 36850 36850 0
161 20250219 160900 528088200 36850 36850 36850 36850 0
162 20250219 160800 528088200 36850 36850 36850 36850 0
163 20250219 160700 528088200 36850 36850 36850 36850 0
164 20250219 160600 528088200 36850 36850 36850 36850 0
165 20250219 160500 528088200 36850 36850 36850 36850 0
166 20250219 160400 528088200 36850 36850 36850 36850 0
167 20250219 160300 528088200 36850 36850 36850 36850 0
168 20250219 160200 528088200 36850 36850 36850 36850 0
169 20250219 160100 528088200 36850 36850 36850 36850 0
170 20250219 160000 528088200 36850 36850 36850 36850 0
171 20250219 155900 528088200 36850 36850 36850 36850 0
172 20250219 155800 528088200 36850 36850 36850 36850 0
173 20250219 155700 528088200 36850 36850 36850 36850 0
174 20250219 155600 528088200 36850 36850 36850 36850 0
175 20250219 155500 528088200 36850 36850 36850 36850 0
176 20250219 155400 528088200 36850 36850 36850 36850 0
177 20250219 155300 528088200 36850 36850 36850 36850 0
178 20250219 155200 528088200 36850 36850 36850 36850 0
179 20250219 155100 528088200 36850 36850 36850 36850 0
180 20250219 155000 528088200 36850 36850 36850 36850 0
181 20250219 154900 528088200 36850 36850 36850 36850 0
182 20250219 154800 528088200 36850 36850 36850 36850 424
183 20250219 154700 528088200 36850 36850 36850 36850 0
184 20250219 154600 528088200 36850 36850 36850 36850 0
185 20250219 154500 528088200 36850 36850 36850 36850 0
186 20250219 154400 528088200 36850 36850 36850 36850 0
187 20250219 154300 528088200 36850 36850 36850 36850 0
188 20250219 154200 528088200 36850 36850 36850 36850 0
189 20250219 154100 528088200 36850 36850 36850 36850 0
190 20250219 154000 528088200 36850 36850 36850 36850 0
191 20250219 153900 528088200 36850 36850 36850 36850 0
192 20250219 153800 528088200 36850 36850 36850 36850 0
193 20250219 153700 528088200 36850 36850 36850 36850 0
194 20250219 153600 528088200 36850 36850 36850 36850 0
195 20250219 153500 528088200 36850 36850 36850 36850 0
196 20250219 153400 528088200 36850 36850 36850 36850 0
197 20250219 153300 528088200 36850 36850 36850 36850 0
198 20250219 153200 528088200 36850 36850 36850 36850 0
199 20250219 153100 528088200 36850 36850 36850 36850 0
200 20250219 153000 528088200 36850 36850 36850 36850 424
201 20250219 152900 512463800 36850 36850 36850 36850 0
202 20250219 152800 512463800 36850 36850 36850 36850 0
203 20250219 152700 512463800 36850 36850 36850 36850 0
204 20250219 152600 512463800 36850 36850 36850 36850 0
205 20250219 152500 512463800 36850 36850 36850 36850 0
206 20250219 152400 512463800 36850 36850 36850 36850 0
207 20250219 152300 512463800 36850 36850 36850 36850 0
208 20250219 152200 512463800 36850 36850 36850 36850 0
209 20250219 152100 512463800 36850 36850 36850 36850 0
210 20250219 152000 512463800 36850 36850 36850 36850 0
211 20250219 151900 512463800 36850 36750 36850 36750 177
212 20250219 151800 505944400 36850 36850 36850 36850 2
213 20250219 151700 505870700 36900 36700 36900 36700 268
214 20250219 151600 496010100 36700 36700 36700 36700 0
215 20250219 151500 496010100 36700 36750 36750 36700 10
216 20250219 151400 495642700 36700 36750 36750 36700 5
217 20250219 151300 495459150 36750 36750 36750 36700 333
218 20250219 151200 483222000 36750 36750 36750 36750 6
219 20250219 151100 483001500 36700 36750 36750 36700 9
220 20250219 151000 482671100 36750 36700 36750 36700 2
221 20250219 150900 482597650 36700 36750 36750 36700 33
222 20250219 150800 481385500 36750 36750 36750 36750 1
223 20250219 150700 481348750 36750 36750 36750 36750 7
224 20250219 150600 481091500 36750 36700 36750 36700 14
225 20250219 150500 480577650 36700 36750 36750 36700 32
226 20250219 150400 479401700 36750 36750 36750 36750 2
227 20250219 150300 479328200 36700 36750 36750 36700 3
228 20250219 150200 479218050 36750 36700 36750 36650 377
229 20250219 150100 465382150 36750 36750 36750 36700 19
230 20250219 150000 464684500 36700 36750 36750 36700 2
231 20250219 145900 464611050 36700 36700 36750 36700 85
232 20250219 145800 461491350 36750 36750 36750 36750 5
233 20250219 145700 461307600 36750 36750 36750 36750 3
234 20250219 145600 461197350 36750 36750 36750 36750 1
235 20250219 145500 461160600 36700 36750 36750 36700 14
236 20250219 145400 460646750 36750 36700 36750 36700 6
237 20250219 145300 460426500 36750 36750 36750 36750 2
238 20250219 145200 460353000 36750 36750 36750 36750 2
239 20250219 145100 460279500 36700 36750 36750 36700 14
240 20250219 145000 459765600 36750 36750 36750 36750 4
241 20250219 144900 459618600 36750 36750 36750 36750 1
242 20250219 144800 459581850 36700 36700 36750 36700 21
243 20250219 144700 458811100 36750 36750 36750 36750 21
244 20250219 144600 458039350 36750 36750 36750 36750 55
245 20250219 144500 456018100 36750 36750 36750 36750 2
246 20250219 144400 455944600 36700 36750 36750 36700 14
247 20250219 144300 455430750 36750 36750 36750 36750 1
248 20250219 144200 455394000 36750 36750 36750 36750 4
249 20250219 144100 455247000 36750 36700 36750 36700 14
250 20250219 144000 454733150 36750 36750 36750 36750 10
251 20250219 143900 454365650 36750 36750 36750 36750 40
252 20250219 143800 452895650 36800 36750 36800 36750 19
253 20250219 143700 452197300 36800 36750 36800 36750 13
254 20250219 143600 451719500 36800 36800 36800 36800 1
255 20250219 143500 451682700 36800 36800 36800 36800 1
256 20250219 143400 451645900 36800 36750 36800 36750 13
257 20250219 143300 451168100 36800 36800 36800 36800 3
258 20250219 143200 451057700 36800 36800 36800 36800 1
259 20250219 143100 451020900 36800 36800 36800 36800 6
260 20250219 143000 450800100 36750 36800 36800 36750 15
261 20250219 142900 450248700 36850 36800 36850 36800 3
262 20250219 142800 450138250 36800 36800 36800 36800 2
263 20250219 142700 450064650 36800 36850 36850 36800 22
264 20250219 142600 449255000 36800 36850 36850 36800 21
265 20250219 142500 448482100 36850 36850 36850 36850 1
266 20250219 142400 448445250 36800 36850 36850 36800 4
267 20250219 142300 448297950 36850 36800 36850 36800 19
268 20250219 142200 447598700 36800 36850 36850 36800 2
269 20250219 142100 447525050 36850 36850 36850 36850 1
270 20250219 142000 447488200 36800 36800 36850 36800 50
271 20250219 141900 445648150 36850 36750 36850 36750 278
272 20250219 141800 435425500 36750 36750 36750 36750 1
273 20250219 141700 435388750 36750 36750 36750 36750 1
274 20250219 141600 435352000 36750 36700 36750 36700 12
275 20250219 141500 434911550 36750 36750 36750 36750 1
276 20250219 141400 434874800 36750 36750 36750 36750 1
277 20250219 141300 434838050 36750 36750 36750 36750 2
278 20250219 141200 434764550 36700 36750 36750 36700 13
279 20250219 141100 434287400 36750 36750 36750 36750 1
280 20250219 141000 434250650 36750 36750 36750 36750 4
281 20250219 140900 434103650 36750 36750 36750 36750 1
282 20250219 140800 434066900 36700 36750 36750 36700 14
283 20250219 140700 433553050 36700 36750 36750 36700 53
284 20250219 140600 431607750 36750 36700 36750 36700 17
285 20250219 140500 430983050 36800 36800 36800 36700 15
286 20250219 140400 430432350 36800 36800 36800 36800 1
287 20250219 140300 430395550 36800 36800 36800 36800 1
288 20250219 140200 430358750 36800 36800 36800 36800 1
289 20250219 140100 430321950 36700 36800 36800 36700 13
290 20250219 140000 429844650 36750 36750 36750 36750 42
291 20250219 135900 428301150 36750 36750 36750 36750 62
292 20250219 135800 426022650 36750 36750 36800 36750 21
293 20250219 135700 425250850 36800 36800 36800 36800 1
294 20250219 135600 425214050 36800 36800 36800 36800 1
295 20250219 135500 425177250 36800 36800 36800 36800 6
296 20250219 135400 424956450 36800 36750 36800 36750 14
297 20250219 135300 424441850 36800 36800 36800 36800 1
298 20250219 135200 424405050 36800 36800 36800 36800 1
299 20250219 135100 424368250 36800 36750 36800 36750 14
300 20250219 135000 423853650 36800 36800 36800 36800 1
301 20250219 134900 423816850 36800 36800 36800 36800 1
302 20250219 134800 423780050 36800 36750 36850 36750 65
303 20250219 134700 421390800 36750 36850 36850 36750 362
304 20250219 134600 408087200 36800 36800 36800 36800 56
305 20250219 134500 406026400 36800 36750 36800 36750 2
306 20250219 134400 405952850 36800 36800 36800 36800 1
307 20250219 134300 405916050 36750 36800 36800 36750 22
308 20250219 134200 405107500 36800 36800 36800 36800 1
309 20250219 134100 405070700 36800 36800 36800 36800 0
310 20250219 134000 405070700 36800 36750 36800 36750 17
311 20250219 133900 404445850 36800 36800 36800 36800 45
312 20250219 133800 402789850 36800 36800 36800 36800 13
313 20250219 133700 402311450 36800 36850 36850 36800 200
314 20250219 133600 394951300 36850 36850 36850 36800 18
315 20250219 133500 394288650 36900 36900 36900 36900 0
316 20250219 133400 394288650 36900 36850 36900 36850 30
317 20250219 133300 393183050 36850 36900 36900 36850 99
318 20250219 133200 389534800 36850 36900 36900 36850 35
319 20250219 133100 388244900 36850 36850 36850 36850 20
320 20250219 133000 387507900 36850 36850 36850 36850 120
321 20250219 132900 383085900 36800 36800 36800 36800 281
322 20250219 132800 372745100 36800 36800 36800 36800 30
323 20250219 132700 371641100 36800 36800 36800 36800 0
324 20250219 132600 371641100 36800 36800 36800 36800 0
325 20250219 132500 371641100 36800 36800 36800 36800 14
326 20250219 132400 371125900 36800 36800 36800 36800 0
327 20250219 132300 371125900 36800 36850 36850 36800 174
328 20250219 132200 364714050 36800 36800 36800 36800 12
329 20250219 132100 364272450 36800 36800 36800 36800 0
330 20250219 132000 364272450 36800 36800 36800 36800 0
331 20250219 131900 364272450 36800 36800 36800 36800 0
332 20250219 131800 364272450 36800 36850 36850 36800 18
333 20250219 131700 363609750 36850 36850 36850 36850 8
334 20250219 131600 363314950 36850 36850 36850 36850 1
335 20250219 131500 363278100 36850 36800 36850 36800 33
336 20250219 131400 362062700 36800 36800 36800 36800 2
337 20250219 131300 361989100 36800 36800 36800 36800 0
338 20250219 131200 361989100 36800 36800 36800 36800 0
339 20250219 131100 361989100 36800 36800 36800 36800 33
340 20250219 131000 360774700 36800 36800 36800 36800 0
341 20250219 130900 360774700 36800 36800 36800 36800 0
342 20250219 130800 360774700 36800 36800 36800 36800 13
343 20250219 130700 360296300 36800 36800 36800 36800 0
344 20250219 130600 360296300 36800 36800 36800 36800 0
345 20250219 130500 360296300 36800 36850 36850 36800 90
346 20250219 130400 356980050 36850 36850 36850 36850 14
347 20250219 130300 356464150 36850 36850 36850 36850 0
348 20250219 130200 356464150 36850 36850 36850 36850 1
349 20250219 130100 356427300 36850 36850 36850 36850 1
350 20250219 130000 356390450 36900 36850 36900 36850 15
351 20250219 125900 355837650 36900 36900 36900 36900 100
352 20250219 125800 352147650 36900 36850 36900 36850 169
353 20250219 125700 345911650 36850 36850 36850 36850 13
354 20250219 125600 345432600 36850 36850 36900 36850 67
355 20250219 125500 342962900 36850 36850 36850 36850 2
356 20250219 125400 342889200 36850 36850 36850 36850 0
357 20250219 125300 342889200 36850 36850 36850 36850 14
358 20250219 125200 342373300 36850 36850 36850 36850 14
359 20250219 125100 341857400 36850 36850 36850 36850 1
360 20250219 125000 341820550 36850 36850 36850 36850 14
361 20250219 124900 341304650 36850 36850 36850 36850 2
362 20250219 124800 341230950 36850 36850 36850 36850 0
363 20250219 124700 341230950 36850 36850 36850 36850 8
364 20250219 124600 340936150 36850 36850 36850 36850 14
365 20250219 124500 340420250 36850 36850 36850 36850 0
366 20250219 124400 340420250 36850 36850 36850 36850 0
367 20250219 124300 340420250 36850 36850 36850 36850 21
368 20250219 124200 339646400 36850 36850 36850 36850 11
369 20250219 124100 339241050 36900 36900 36900 36900 3
370 20250219 124000 339130350 36850 36850 36850 36850 0
371 20250219 123900 339130350 36850 36850 36850 36800 46
372 20250219 123800 337435900 36850 36850 36850 36850 2
373 20250219 123700 337362200 36850 36850 36850 36850 1
374 20250219 123600 337325350 36850 36850 36850 36850 2
375 20250219 123500 337251650 36850 36850 36850 36850 12
376 20250219 123400 336809450 36850 36850 36850 36850 90
377 20250219 123300 333492950 36850 36800 36850 36800 6
378 20250219 123200 333272050 36800 36800 36800 36800 13
379 20250219 123100 332793650 36850 36850 36850 36850 0
380 20250219 123000 332793650 36850 36850 36850 36850 10
381 20250219 122900 332425150 36850 36850 36850 36850 0
382 20250219 122800 332425150 36850 36800 36850 36800 295
383 20250219 122700 321554700 36850 36800 36850 36800 924
384 20250219 122600 287543900 36750 36700 36750 36700 1380
385 20250219 122500 236846600 36700 36650 36700 36650 22
386 20250219 122400 236039800 36650 36650 36650 36650 0
387 20250219 122300 236039800 36650 36650 36650 36650 0
388 20250219 122200 236039800 36650 36650 36650 36650 0
389 20250219 122100 236039800 36650 36600 36650 36600 39
390 20250219 122000 234611050 36650 36650 36650 36650 0
391 20250219 121900 234611050 36650 36650 36650 36650 135
392 20250219 121800 229663300 36650 36650 36650 36650 0
393 20250219 121700 229663300 36650 36650 36650 36650 14
394 20250219 121600 229150200 36650 36650 36650 36650 0
395 20250219 121500 229150200 36650 36650 36650 36650 25
396 20250219 121400 228233950 36650 36700 36700 36650 13
397 20250219 121300 227757450 36700 36700 36700 36700 0
398 20250219 121200 227757450 36700 36700 36700 36700 2
399 20250219 121100 227684050 36650 36650 36650 36650 0
400 20250219 121000 227684050 36650 36650 36650 36650 13
401 20250219 120900 227207600 36650 36650 36650 36650 0
402 20250219 120800 227207600 36650 36650 36650 36650 0
403 20250219 120700 227207600 36650 36650 36650 36650 12
404 20250219 120600 226767800 36700 36700 36700 36700 22
405 20250219 120500 225960400 36650 36650 36650 36650 0
406 20250219 120400 225960400 36650 36650 36650 36650 0
407 20250219 120300 225960400 36650 36650 36650 36650 13
408 20250219 120200 225483950 36650 36650 36650 36650 0
409 20250219 120100 225483950 36650 36650 36650 36650 0
410 20250219 120000 225483950 36650 36650 36650 36650 5
411 20250219 115900 225300700 36650 36650 36650 36650 11
412 20250219 115800 224897550 36650 36650 36650 36650 0
413 20250219 115700 224897550 36650 36650 36650 36650 0
414 20250219 115600 224897550 36650 36650 36650 36650 12
415 20250219 115500 224457750 36650 36650 36650 36650 1
416 20250219 115400 224421100 36650 36650 36650 36650 0
417 20250219 115300 224421100 36650 36650 36650 36650 0
418 20250219 115200 224421100 36650 36650 36650 36650 14
419 20250219 115100 223908000 36650 36650 36650 36650 0
420 20250219 115000 223908000 36650 36650 36650 36650 0
421 20250219 114900 223908000 36650 36650 36650 36650 34
422 20250219 114800 222661900 36650 36650 36650 36650 4
423 20250219 114700 222515300 36650 36650 36650 36650 12
424 20250219 114600 222075500 36650 36650 36650 36650 6
425 20250219 114500 221855600 36600 36600 36600 36600 12
426 20250219 114400 221416400 36600 36600 36600 36600 0
427 20250219 114300 221416400 36600 36600 36600 36600 0
428 20250219 114200 221416400 36600 36600 36600 36600 12
429 20250219 114100 220977200 36600 36600 36600 36600 1
430 20250219 114000 220940600 36700 36650 36700 36650 81
431 20250219 113900 217969750 36600 36600 36600 36600 0
432 20250219 113800 217969750 36600 36600 36600 36600 12
433 20250219 113700 217530550 36600 36600 36600 36600 0
434 20250219 113600 217530550 36600 36650 36650 36600 39
435 20250219 113500 216102700 36600 36600 36600 36600 0
436 20250219 113400 216102700 36600 36600 36650 36600 36
437 20250219 113300 214784100 36650 36650 36650 36650 98
438 20250219 113200 211192400 36650 36650 36650 36650 158
439 20250219 113100 205401700 36600 36600 36600 36600 13
440 20250219 113000 204925900 36600 36600 36600 36600 0
441 20250219 112900 204925900 36600 36600 36600 36600 0
442 20250219 112800 204925900 36600 36600 36600 36600 0
443 20250219 112700 204925900 36600 36600 36600 36600 11
444 20250219 112600 204523300 36600 36600 36600 36600 0
445 20250219 112500 204523300 36600 36600 36600 36600 0
446 20250219 112400 204523300 36600 36550 36600 36550 151
447 20250219 112300 198997300 36600 36600 36600 36600 0
448 20250219 112200 198997300 36600 36600 36600 36600 240
449 20250219 112100 190213300 36550 36550 36550 36550 0
450 20250219 112000 190213300 36550 36550 36550 36550 12
451 20250219 111900 189774700 36600 36600 36600 36600 168
452 20250219 111800 183625900 36550 36550 36550 36550 2
453 20250219 111700 183552800 36550 36550 36550 36550 0
454 20250219 111600 183552800 36550 36600 36600 36550 17
455 20250219 111500 182931400 36550 36550 36550 36550 135
456 20250219 111400 177997150 36550 36550 36550 36550 5
457 20250219 111300 177814400 36500 36500 36500 36500 19
458 20250219 111200 177120900 36550 36550 36550 36550 0
459 20250219 111100 177120900 36550 36550 36550 36550 27
460 20250219 111000 176134050 36550 36550 36550 36550 5
461 20250219 110900 175951300 36500 36500 36500 36500 12
462 20250219 110800 175513300 36550 36550 36550 36550 2
463 20250219 110700 175440200 36550 36550 36550 36550 0
464 20250219 110600 175440200 36550 36500 36550 36500 14
465 20250219 110500 174929150 36500 36500 36500 36500 0
466 20250219 110400 174929150 36500 36500 36500 36500 0
467 20250219 110300 174929150 36500 36500 36500 36500 0
468 20250219 110200 174929150 36500 36600 36600 36500 47
469 20250219 110100 173211850 36600 36600 36600 36600 0
470 20250219 110000 173211850 36600 36600 36600 36600 0
471 20250219 105900 173211850 36600 36550 36600 36550 14
472 20250219 105800 172700100 36600 36550 36600 36550 349
473 20250219 105700 159944100 36600 36600 36600 36600 10
474 20250219 105600 159578100 36600 36600 36600 36600 18
475 20250219 105500 158919300 36550 36550 36550 36550 12
476 20250219 105400 158480700 36550 36550 36550 36550 0
477 20250219 105300 158480700 36550 36550 36550 36550 0
478 20250219 105200 158480700 36550 36550 36550 36550 0
479 20250219 105100 158480700 36550 36550 36550 36550 12
480 20250219 105000 158042100 36600 36600 36600 36600 40
481 20250219 104900 156578100 36600 36600 36600 36600 1
482 20250219 104800 156541500 36550 36550 36550 36550 15
483 20250219 104700 155993250 36600 36600 36600 36600 6
484 20250219 104600 155773650 36600 36600 36600 36600 4
485 20250219 104500 155627250 36550 36550 36550 36550 0
486 20250219 104400 155627250 36550 36600 36600 36550 50
487 20250219 104300 153797900 36600 36600 36600 36600 28
488 20250219 104200 152773100 36600 36600 36600 36600 44
489 20250219 104100 151162700 36550 36600 36600 36550 14
490 20250219 104000 150650850 36600 36600 36600 36600 131
491 20250219 103900 145856250 36650 36650 36650 36650 0
492 20250219 103800 145856250 36650 36650 36650 36650 6
493 20250219 103700 145636350 36600 36600 36600 36600 13
494 20250219 103600 145160550 36650 36650 36650 36650 4
495 20250219 103500 145013950 36600 36600 36600 36600 0
496 20250219 103400 145013950 36600 36600 36600 36600 0
497 20250219 103300 145013950 36600 36600 36650 36600 152
498 20250219 103200 139443900 36600 36600 36600 36600 80
499 20250219 103100 136515900 36500 36500 36500 36500 0
500 20250219 103000 136515900 36500 36500 36500 36500 12
501 20250219 102900 136077900 36550 36550 36550 36550 234
502 20250219 102800 127525200 36550 36550 36550 36550 0
503 20250219 102700 127525200 36550 36550 36550 36550 0
504 20250219 102600 127525200 36550 36550 36550 36550 61
505 20250219 102500 125295650 36600 36600 36600 36600 15
506 20250219 102400 124746650 36600 36600 36600 36600 6
507 20250219 102300 124527050 36550 36600 36600 36550 35
508 20250219 102200 123247650 36600 36600 36600 36600 6
509 20250219 102100 123028050 36600 36600 36600 36600 9
510 20250219 102000 122698650 36600 36600 36600 36600 1
511 20250219 101900 122662050 36600 36600 36600 36550 41
512 20250219 101800 121162750 36600 36600 36600 36600 426
513 20250219 101700 105571150 36600 36600 36600 36600 3
514 20250219 101600 105461350 36600 36550 36600 36550 13
515 20250219 101500 104986150 36600 36600 36600 36600 0
516 20250219 101400 104986150 36600 36600 36600 36600 0
517 20250219 101300 104986150 36600 36550 36600 36550 18
518 20250219 101200 104328200 36550 36550 36550 36550 12
519 20250219 101100 103889600 36600 36600 36600 36600 20
520 20250219 101000 103157600 36550 36550 36550 36550 0
521 20250219 100900 103157600 36550 36550 36550 36550 0
522 20250219 100800 103157600 36550 36550 36550 36550 12
523 20250219 100700 102719000 36600 36600 36600 36600 0
524 20250219 100600 102719000 36600 36650 36650 36600 10
525 20250219 100500 102352600 36650 36650 36650 36550 27
526 20250219 100400 101364250 36650 36650 36650 36650 0
527 20250219 100300 101364250 36650 36650 36650 36650 0
528 20250219 100200 101364250 36650 36550 36650 36550 74
529 20250219 100100 98658750 36550 36600 36600 36550 426
530 20250219 100000 83067800 36600 36600 36600 36600 51
531 20250219 095900 81201200 36550 36550 36550 36550 0
532 20250219 095800 81201200 36550 36550 36550 36550 13
533 20250219 095700 80726050 36600 36600 36600 36600 54
534 20250219 095600 78749650 36550 36550 36550 36550 0
535 20250219 095500 78749650 36550 36550 36550 36550 1
536 20250219 095400 78713100 36600 36600 36600 36600 168
537 20250219 095300 72564300 36550 36550 36550 36550 0
538 20250219 095200 72564300 36550 36550 36550 36550 0
539 20250219 095100 72564300 36550 36550 36550 36550 0
540 20250219 095000 72564300 36550 36600 36600 36550 17
541 20250219 094900 71942700 36600 36600 36600 36600 10
542 20250219 094800 71576700 36550 36550 36550 36550 0
543 20250219 094700 71576700 36550 36600 36600 36550 20
544 20250219 094600 70845350 36550 36550 36550 36550 0
545 20250219 094500 70845350 36550 36550 36550 36550 0
546 20250219 094400 70845350 36550 36550 36550 36550 0
547 20250219 094300 70845350 36550 36600 36600 36550 24
548 20250219 094200 69967800 36550 36550 36550 36550 0
549 20250219 094100 69967800 36550 36550 36550 36550 0
550 20250219 094000 69967800 36550 36550 36550 36550 11
551 20250219 093900 69565750 36550 36550 36550 36550 0
552 20250219 093800 69565750 36550 36550 36550 36550 0
553 20250219 093700 69565750 36550 36550 36550 36550 0
554 20250219 093600 69565750 36550 36550 36550 36550 13
555 20250219 093500 69090600 36550 36550 36550 36550 0
556 20250219 093400 69090600 36550 36550 36550 36550 1
557 20250219 093300 69054050 36550 36550 36550 36550 12
558 20250219 093200 68615450 36600 36550 36650 36550 6
559 20250219 093100 68395950 36650 36550 36650 36550 12
560 20250219 093000 67957250 36650 36650 36650 36650 0
561 20250219 092900 67957250 36650 36550 36650 36500 18
562 20250219 092800 67299700 36650 36600 36650 36550 271
563 20250219 092700 57387050 36600 36600 36600 36600 0
564 20250219 092600 57387050 36600 36600 36600 36600 0
565 20250219 092500 57387050 36600 36600 36600 36600 11
566 20250219 092400 56984450 36650 36650 36650 36650 12
567 20250219 092300 56544650 36600 36600 36600 36600 0
568 20250219 092200 56544650 36600 36600 36600 36550 24
569 20250219 092100 55666400 36700 36550 36700 36550 16
570 20250219 092000 55081300 36550 36550 36550 36550 13
571 20250219 091900 54606150 36700 36700 36700 36700 0
572 20250219 091800 54606150 36700 36600 36700 36600 30
573 20250219 091700 53506300 36600 36600 36600 36600 0
574 20250219 091600 53506300 36600 36550 36600 36550 14
575 20250219 091500 52994550 36550 36550 36550 36550 2
576 20250219 091400 52921450 36600 36600 36600 36600 0
577 20250219 091300 52921450 36600 36700 36750 36600 248
578 20250219 091200 43824450 36650 36650 36650 36650 0
579 20250219 091100 43824450 36650 36650 36650 36650 4
580 20250219 091000 43677850 36700 36700 36700 36700 0
581 20250219 090900 43677850 36700 36600 36700 36600 616
582 20250219 090800 21097250 36600 36600 36600 36600 9
583 20250219 090700 20767850 36600 36600 36600 36600 39
584 20250219 090600 19340450 36650 36650 36650 36650 1
585 20250219 090500 19303800 36650 36650 36700 36500 99
586 20250219 090400 15671500 36650 36550 36650 36550 97
587 20250219 090300 12117850 36500 36450 36500 36450 2
588 20250219 090200 12044900 36600 36600 36600 36600 0
589 20250219 090100 12044900 36600 36500 36600 36500 307
590 20250219 090000 838350 36450 36450 36450 36450 23

1
006120/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,25581,18785855,932427450,684744414750,0.14
20250214,25581,18785855,924753150,679108658250,0.14
20250213,25581,18785855,920916000,676290780000,0.14
20250212,25581,18785855,908125500,666897852500,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 25581 18785855 932427450 684744414750 0.14
3 20250214 25581 18785855 924753150 679108658250 0.14
4 20250213 25581 18785855 920916000 676290780000 0.14
5 20250212 25581 18785855 908125500 666897852500 0.14