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

594
008250/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,246657170,5500,5500,5500,5500,1921
20250219,185100,246657170,5500,5500,5500,5500,0
20250219,185000,246657170,5500,5500,5500,5500,0
20250219,184900,246657170,5500,5500,5500,5500,0
20250219,184800,246657170,5500,5500,5500,5500,0
20250219,184700,246657170,5500,5500,5500,5500,0
20250219,184600,246657170,5500,5500,5500,5500,0
20250219,184500,246657170,5500,5500,5500,5500,0
20250219,184400,246657170,5500,5500,5500,5500,0
20250219,184300,246657170,5500,5500,5500,5500,0
20250219,184200,246657170,5500,5500,5500,5500,0
20250219,184100,246657170,5500,5500,5500,5500,0
20250219,184000,246657170,5500,5500,5500,5500,0
20250219,183900,246657170,5500,5500,5500,5500,0
20250219,183800,246657170,5500,5500,5500,5500,0
20250219,183700,246657170,5500,5500,5500,5500,0
20250219,183600,246657170,5500,5500,5500,5500,0
20250219,183500,246657170,5500,5500,5500,5500,0
20250219,183400,246657170,5500,5500,5500,5500,0
20250219,183300,246657170,5500,5500,5500,5500,0
20250219,183200,246657170,5500,5500,5500,5500,0
20250219,183100,246657170,5500,5500,5500,5500,0
20250219,183000,246657170,5500,5500,5500,5500,0
20250219,182900,246657170,5500,5500,5500,5500,0
20250219,182800,246657170,5500,5500,5500,5500,0
20250219,182700,246657170,5500,5500,5500,5500,0
20250219,182600,246657170,5500,5500,5500,5500,0
20250219,182500,246657170,5500,5500,5500,5500,0
20250219,182400,246657170,5500,5500,5500,5500,0
20250219,182300,246657170,5500,5500,5500,5500,0
20250219,182200,246657170,5500,5500,5500,5500,1921
20250219,182100,246657170,5500,5500,5500,5500,0
20250219,182000,246657170,5500,5500,5500,5500,0
20250219,181900,246657170,5500,5500,5500,5500,0
20250219,181800,246657170,5500,5500,5500,5500,0
20250219,181700,246657170,5500,5500,5500,5500,0
20250219,181600,246657170,5500,5500,5500,5500,0
20250219,181500,246657170,5500,5500,5500,5500,0
20250219,181400,246657170,5500,5500,5500,5500,0
20250219,181300,246657170,5500,5500,5500,5500,0
20250219,181200,246657170,5500,5500,5500,5500,0
20250219,181100,246657170,5500,5500,5500,5500,0
20250219,181000,246657170,5500,5500,5500,5500,0
20250219,180900,246657170,5500,5500,5500,5500,0
20250219,180800,246657170,5500,5500,5500,5500,0
20250219,180700,246657170,5500,5500,5500,5500,0
20250219,180600,246657170,5500,5500,5500,5500,0
20250219,180500,246657170,5500,5500,5500,5500,0
20250219,180400,246657170,5500,5500,5500,5500,0
20250219,180300,246657170,5500,5500,5500,5500,0
20250219,180200,246657170,5500,5500,5500,5500,0
20250219,180100,246657170,5500,5500,5500,5500,0
20250219,180000,246657170,5500,5500,5500,5500,0
20250219,175900,246657170,5500,5500,5500,5500,0
20250219,175800,246657170,5500,5500,5500,5500,0
20250219,175700,246657170,5500,5500,5500,5500,0
20250219,175600,246657170,5500,5500,5500,5500,0
20250219,175500,246657170,5500,5500,5500,5500,0
20250219,175400,246657170,5500,5500,5500,5500,0
20250219,175300,246657170,5500,5500,5500,5500,0
20250219,175200,246657170,5500,5500,5500,5500,1921
20250219,175100,246657170,5500,5500,5500,5500,0
20250219,175000,246657170,5500,5500,5500,5500,0
20250219,174900,246657170,5500,5500,5500,5500,0
20250219,174800,246657170,5500,5500,5500,5500,0
20250219,174700,246657170,5500,5500,5500,5500,0
20250219,174600,246657170,5500,5500,5500,5500,0
20250219,174500,246657170,5500,5500,5500,5500,0
20250219,174400,246657170,5500,5500,5500,5500,0
20250219,174300,246657170,5500,5500,5500,5500,0
20250219,174200,246657170,5500,5500,5500,5500,0
20250219,174100,246657170,5500,5500,5500,5500,0
20250219,174000,246657170,5500,5500,5500,5500,0
20250219,173900,246657170,5500,5500,5500,5500,0
20250219,173800,246657170,5500,5500,5500,5500,0
20250219,173700,246657170,5500,5500,5500,5500,0
20250219,173600,246657170,5500,5500,5500,5500,0
20250219,173500,246657170,5500,5500,5500,5500,0
20250219,173400,246657170,5500,5500,5500,5500,0
20250219,173300,246657170,5500,5500,5500,5500,0
20250219,173200,246657170,5500,5500,5500,5500,0
20250219,173100,246657170,5500,5500,5500,5500,0
20250219,173000,246657170,5500,5500,5500,5500,0
20250219,172900,246657170,5500,5500,5500,5500,0
20250219,172800,246657170,5500,5500,5500,5500,0
20250219,172700,246657170,5500,5500,5500,5500,0
20250219,172600,246657170,5500,5500,5500,5500,0
20250219,172500,246657170,5500,5500,5500,5500,0
20250219,172400,246657170,5500,5500,5500,5500,0
20250219,172300,246657170,5500,5500,5500,5500,0
20250219,172200,246657170,5500,5500,5500,5500,1921
20250219,172100,246657170,5500,5500,5500,5500,0
20250219,172000,246657170,5500,5500,5500,5500,0
20250219,171900,246657170,5500,5500,5500,5500,0
20250219,171800,246657170,5500,5500,5500,5500,0
20250219,171700,246657170,5500,5500,5500,5500,0
20250219,171600,246657170,5500,5500,5500,5500,0
20250219,171500,246657170,5500,5500,5500,5500,0
20250219,171400,246657170,5500,5500,5500,5500,0
20250219,171300,246657170,5500,5500,5500,5500,0
20250219,171200,246657170,5500,5500,5500,5500,0
20250219,171100,246657170,5500,5500,5500,5500,0
20250219,171000,246657170,5500,5500,5500,5500,0
20250219,170900,246657170,5500,5500,5500,5500,0
20250219,170800,246657170,5500,5500,5500,5500,0
20250219,170700,246657170,5500,5500,5500,5500,0
20250219,170600,246657170,5500,5500,5500,5500,0
20250219,170500,246657170,5500,5500,5500,5500,0
20250219,170400,246657170,5500,5500,5500,5500,0
20250219,170300,246657170,5500,5500,5500,5500,0
20250219,170200,246657170,5500,5500,5500,5500,0
20250219,170100,246657170,5500,5500,5500,5500,0
20250219,170000,246657170,5500,5500,5500,5500,0
20250219,165900,246657170,5500,5500,5500,5500,0
20250219,165800,246657170,5500,5500,5500,5500,0
20250219,165700,246657170,5500,5500,5500,5500,0
20250219,165600,246657170,5500,5500,5500,5500,0
20250219,165500,246657170,5500,5500,5500,5500,0
20250219,165400,246657170,5500,5500,5500,5500,0
20250219,165300,246657170,5500,5500,5500,5500,0
20250219,165200,246657170,5500,5500,5500,5500,1921
20250219,165100,246657170,5500,5500,5500,5500,0
20250219,165000,246657170,5500,5500,5500,5500,0
20250219,164900,246657170,5500,5500,5500,5500,0
20250219,164800,246657170,5500,5500,5500,5500,0
20250219,164700,246657170,5500,5500,5500,5500,0
20250219,164600,246657170,5500,5500,5500,5500,0
20250219,164500,246657170,5500,5500,5500,5500,0
20250219,164400,246657170,5500,5500,5500,5500,0
20250219,164300,246657170,5500,5500,5500,5500,0
20250219,164200,246657170,5500,5500,5500,5500,0
20250219,164100,246657170,5500,5500,5500,5500,0
20250219,164000,246657170,5500,5500,5500,5500,0
20250219,163900,246657170,5500,5500,5500,5500,0
20250219,163800,246657170,5500,5500,5500,5500,0
20250219,163700,246657170,5500,5500,5500,5500,0
20250219,163600,246657170,5500,5500,5500,5500,0
20250219,163500,246657170,5500,5500,5500,5500,0
20250219,163400,246657170,5500,5500,5500,5500,0
20250219,163300,246657170,5500,5500,5500,5500,0
20250219,163200,246657170,5500,5500,5500,5500,0
20250219,163100,246657170,5500,5500,5500,5500,0
20250219,163000,246657170,5500,5500,5500,5500,0
20250219,162900,246657170,5500,5500,5500,5500,0
20250219,162800,246657170,5500,5500,5500,5500,0
20250219,162700,246657170,5500,5500,5500,5500,0
20250219,162600,246657170,5500,5500,5500,5500,0
20250219,162500,246657170,5500,5500,5500,5500,0
20250219,162400,246657170,5500,5500,5500,5500,0
20250219,162300,246657170,5500,5500,5500,5500,0
20250219,162200,246657170,5500,5500,5500,5500,1921
20250219,162100,246657170,5500,5500,5500,5500,0
20250219,162000,246657170,5500,5500,5500,5500,0
20250219,161900,246657170,5500,5500,5500,5500,0
20250219,161800,246657170,5500,5500,5500,5500,0
20250219,161700,246657170,5500,5500,5500,5500,0
20250219,161600,246657170,5500,5500,5500,5500,0
20250219,161500,246657170,5500,5500,5500,5500,0
20250219,161400,246657170,5500,5500,5500,5500,0
20250219,161300,246657170,5500,5500,5500,5500,0
20250219,161200,246657170,5500,5500,5500,5500,0
20250219,161100,246657170,5500,5500,5500,5500,0
20250219,161000,246657170,5500,5500,5500,5500,0
20250219,160900,246657170,5500,5500,5500,5500,0
20250219,160800,246657170,5500,5500,5500,5500,0
20250219,160700,246657170,5500,5500,5500,5500,0
20250219,160600,246657170,5500,5500,5500,5500,0
20250219,160500,246657170,5500,5500,5500,5500,0
20250219,160400,246657170,5500,5500,5500,5500,0
20250219,160300,246657170,5500,5500,5500,5500,0
20250219,160200,246657170,5500,5500,5500,5500,0
20250219,160100,246657170,5500,5500,5500,5500,0
20250219,160000,246657170,5500,5500,5500,5500,0
20250219,155900,246657170,5500,5500,5500,5500,0
20250219,155800,246657170,5500,5500,5500,5500,0
20250219,155700,246657170,5500,5500,5500,5500,0
20250219,155600,246657170,5500,5500,5500,5500,0
20250219,155500,246657170,5500,5500,5500,5500,0
20250219,155400,246657170,5500,5500,5500,5500,0
20250219,155300,246657170,5500,5500,5500,5500,0
20250219,155200,246657170,5500,5500,5500,5500,1921
20250219,155100,246657170,5500,5500,5500,5500,0
20250219,155000,246657170,5500,5500,5500,5500,0
20250219,154900,246657170,5500,5500,5500,5500,0
20250219,154800,246657170,5500,5500,5500,5500,0
20250219,154700,246657170,5500,5500,5500,5500,0
20250219,154600,246657170,5500,5500,5500,5500,0
20250219,154500,246657170,5500,5500,5500,5500,0
20250219,154400,246657170,5500,5500,5500,5500,0
20250219,154300,246657170,5500,5500,5500,5500,0
20250219,154200,246657170,5500,5500,5500,5500,0
20250219,154100,246657170,5500,5500,5500,5500,0
20250219,154000,246657170,5500,5500,5500,5500,0
20250219,153900,246657170,5500,5500,5500,5500,0
20250219,153800,246657170,5500,5500,5500,5500,0
20250219,153700,246657170,5500,5500,5500,5500,0
20250219,153600,246657170,5500,5500,5500,5500,0
20250219,153500,246657170,5500,5500,5500,5500,0
20250219,153400,246657170,5500,5500,5500,5500,0
20250219,153300,246657170,5500,5500,5500,5500,0
20250219,153200,246657170,5500,5500,5500,5500,0
20250219,153100,246657170,5500,5500,5500,5500,0
20250219,153000,246657170,5500,5500,5500,5500,1921
20250219,152900,236091670,5480,5480,5480,5480,0
20250219,152800,236091670,5480,5480,5480,5480,0
20250219,152700,236091670,5480,5480,5480,5480,0
20250219,152600,236091670,5480,5480,5480,5480,0
20250219,152500,236091670,5480,5480,5480,5480,0
20250219,152400,236091670,5480,5480,5480,5480,0
20250219,152300,236091670,5480,5480,5480,5480,0
20250219,152200,236091670,5480,5480,5480,5480,0
20250219,152100,236091670,5480,5480,5480,5480,0
20250219,152000,236091670,5480,5480,5480,5480,0
20250219,151900,236091670,5480,5490,5500,5480,1311
20250219,151800,228883190,5500,5490,5500,5490,275
20250219,151700,227372590,5490,5490,5490,5490,81
20250219,151600,226927900,5500,5490,5500,5490,128
20250219,151500,226223920,5490,5490,5490,5490,327
20250219,151400,224428690,5480,5480,5480,5480,1
20250219,151300,224423210,5490,5490,5490,5490,0
20250219,151200,224423210,5490,5480,5490,5480,57
20250219,151100,224110480,5490,5490,5490,5490,0
20250219,151000,224110480,5490,5490,5490,5490,214
20250219,150900,222935620,5480,5480,5480,5480,500
20250219,150800,220195620,5480,5480,5480,5480,0
20250219,150700,220195620,5480,5480,5480,5480,127
20250219,150600,219499660,5490,5490,5490,5490,0
20250219,150500,219499660,5490,5490,5490,5490,0
20250219,150400,219499660,5490,5490,5490,5490,0
20250219,150300,219499660,5490,5490,5490,5490,150
20250219,150200,218676160,5490,5490,5490,5490,303
20250219,150100,217012690,5490,5490,5490,5480,84
20250219,150000,216552170,5490,5490,5490,5490,10
20250219,145900,216497270,5480,5480,5480,5480,51
20250219,145800,216217790,5490,5490,5490,5490,0
20250219,145700,216217790,5490,5490,5490,5490,50
20250219,145600,215943290,5490,5470,5490,5470,197
20250219,145500,214864020,5470,5470,5470,5470,0
20250219,145400,214864020,5470,5470,5470,5470,0
20250219,145300,214864020,5470,5480,5480,5470,91
20250219,145200,214366200,5480,5480,5480,5480,552
20250219,145100,211341240,5490,5490,5490,5490,108
20250219,145000,210748320,5480,5480,5480,5480,0
20250219,144900,210748320,5480,5490,5490,5480,62
20250219,144800,210408060,5480,5480,5480,5480,0
20250219,144700,210408060,5480,5480,5480,5480,0
20250219,144600,210408060,5480,5480,5480,5480,0
20250219,144500,210408060,5480,5490,5490,5480,11
20250219,144400,210347770,5480,5480,5480,5480,1
20250219,144300,210342290,5490,5490,5490,5490,0
20250219,144200,210342290,5490,5490,5490,5490,266
20250219,144100,208881950,5490,5490,5490,5490,0
20250219,144000,208881950,5490,5490,5490,5490,559
20250219,143900,205813040,5490,5480,5490,5480,182
20250219,143800,204815060,5480,5480,5480,5480,0
20250219,143700,204815060,5480,5480,5480,5480,72
20250219,143600,204420500,5470,5470,5470,5470,0
20250219,143500,204420500,5470,5470,5470,5470,0
20250219,143400,204420500,5470,5470,5470,5470,291
20250219,143300,202828730,5460,5460,5460,5460,0
20250219,143200,202828730,5460,5460,5460,5460,0
20250219,143100,202828730,5460,5460,5460,5460,0
20250219,143000,202828730,5460,5460,5460,5460,13
20250219,142900,202757750,5470,5470,5470,5470,2
20250219,142800,202746810,5470,5470,5470,5470,1
20250219,142700,202741340,5460,5470,5470,5460,52
20250219,142600,202457400,5460,5460,5460,5460,145
20250219,142500,201665700,5470,5470,5470,5470,0
20250219,142400,201665700,5470,5470,5470,5470,0
20250219,142300,201665700,5470,5470,5470,5470,1
20250219,142200,201660230,5470,5470,5470,5470,0
20250219,142100,201660230,5470,5470,5470,5470,5
20250219,142000,201632880,5470,5470,5470,5470,0
20250219,141900,201632880,5470,5470,5470,5470,0
20250219,141800,201632880,5470,5470,5470,5470,500
20250219,141700,198897880,5470,5470,5470,5470,0
20250219,141600,198897880,5470,5470,5470,5470,0
20250219,141500,198897880,5470,5470,5470,5470,0
20250219,141400,198897880,5470,5470,5470,5470,69
20250219,141300,198520450,5480,5480,5480,5480,1
20250219,141200,198514970,5470,5470,5470,5470,0
20250219,141100,198514970,5470,5470,5470,5470,120
20250219,141000,197858570,5480,5480,5480,5480,2
20250219,140900,197847610,5480,5480,5480,5480,0
20250219,140800,197847610,5480,5480,5480,5480,0
20250219,140700,197847610,5480,5480,5480,5480,0
20250219,140600,197847610,5480,5480,5480,5480,10
20250219,140500,197792810,5480,5480,5480,5480,0
20250219,140400,197792810,5480,5480,5480,5480,0
20250219,140300,197792810,5480,5480,5480,5480,0
20250219,140200,197792810,5480,5480,5480,5480,0
20250219,140100,197792810,5480,5480,5480,5480,0
20250219,140000,197792810,5480,5480,5480,5480,0
20250219,135900,197792810,5480,5480,5480,5480,0
20250219,135800,197792810,5480,5480,5480,5480,0
20250219,135700,197792810,5480,5480,5480,5480,0
20250219,135600,197792810,5480,5480,5480,5480,0
20250219,135500,197792810,5480,5480,5480,5480,0
20250219,135400,197792810,5480,5480,5480,5480,0
20250219,135300,197792810,5480,5480,5480,5480,249
20250219,135200,196428290,5450,5450,5450,5450,0
20250219,135100,196428290,5450,5450,5450,5450,0
20250219,135000,196428290,5450,5450,5450,5450,0
20250219,134900,196428290,5450,5450,5450,5450,0
20250219,134800,196428290,5450,5450,5450,5450,0
20250219,134700,196428290,5450,5450,5450,5450,0
20250219,134600,196428290,5450,5450,5450,5450,0
20250219,134500,196428290,5450,5450,5450,5450,0
20250219,134400,196428290,5450,5480,5480,5450,2134
20250219,134300,184766260,5490,5490,5490,5490,4
20250219,134200,184744300,5490,5490,5490,5490,0
20250219,134100,184744300,5490,5490,5490,5490,1
20250219,134000,184738810,5490,5490,5490,5490,49
20250219,133900,184469800,5490,5490,5490,5490,60
20250219,133800,184140400,5480,5480,5480,5480,0
20250219,133700,184140400,5480,5480,5480,5480,839
20250219,133600,179542680,5480,5480,5480,5480,0
20250219,133500,179542680,5480,5480,5480,5480,0
20250219,133400,179542680,5480,5480,5480,5480,0
20250219,133300,179542680,5480,5480,5480,5480,0
20250219,133200,179542680,5480,5480,5480,5480,0
20250219,133100,179542680,5480,5480,5480,5480,0
20250219,133000,179542680,5480,5480,5480,5480,198
20250219,132900,178457640,5480,5480,5480,5480,0
20250219,132800,178457640,5480,5480,5480,5480,0
20250219,132700,178457640,5480,5480,5480,5480,124
20250219,132600,177778120,5480,5480,5480,5480,0
20250219,132500,177778120,5480,5480,5480,5480,0
20250219,132400,177778120,5480,5480,5480,5480,741
20250219,132300,173717440,5490,5490,5490,5490,0
20250219,132200,173717440,5490,5490,5490,5490,56
20250219,132100,173410000,5470,5470,5470,5470,0
20250219,132000,173410000,5470,5470,5470,5470,2
20250219,131900,173399060,5480,5480,5480,5480,30
20250219,131800,173234660,5480,5480,5480,5480,5
20250219,131700,173207260,5470,5470,5470,5470,0
20250219,131600,173207260,5470,5470,5470,5470,0
20250219,131500,173207260,5470,5470,5470,5470,0
20250219,131400,173207260,5470,5470,5470,5470,0
20250219,131300,173207260,5470,5490,5490,5470,21
20250219,131200,173092370,5470,5470,5470,5470,1
20250219,131100,173086900,5470,5470,5470,5470,0
20250219,131000,173086900,5470,5470,5470,5470,1
20250219,130900,173081430,5480,5480,5480,5480,154
20250219,130800,172237510,5480,5480,5480,5480,0
20250219,130700,172237510,5480,5480,5480,5480,0
20250219,130600,172237510,5480,5480,5480,5480,0
20250219,130500,172237510,5480,5480,5480,5480,0
20250219,130400,172237510,5480,5480,5480,5480,0
20250219,130300,172237510,5480,5480,5480,5480,69
20250219,130200,171859390,5470,5470,5470,5470,600
20250219,130100,168577390,5470,5470,5470,5470,0
20250219,130000,168577390,5470,5470,5470,5470,0
20250219,125900,168577390,5470,5470,5470,5470,1849
20250219,125800,158463360,5470,5470,5470,5470,197
20250219,125700,157385770,5470,5470,5470,5470,0
20250219,125600,157385770,5470,5470,5470,5470,0
20250219,125500,157385770,5470,5470,5470,5470,557
20250219,125400,154338980,5470,5470,5470,5470,0
20250219,125300,154338980,5470,5470,5470,5470,0
20250219,125200,154338980,5470,5470,5470,5470,0
20250219,125100,154338980,5470,5470,5470,5470,40
20250219,125000,154120180,5470,5460,5470,5460,107
20250219,124900,153534900,5460,5460,5460,5460,0
20250219,124800,153534900,5460,5460,5460,5460,0
20250219,124700,153534900,5460,5460,5460,5460,0
20250219,124600,153534900,5460,5460,5460,5460,0
20250219,124500,153534900,5460,5460,5460,5460,1
20250219,124400,153529440,5460,5460,5460,5460,0
20250219,124300,153529440,5460,5460,5460,5460,0
20250219,124200,153529440,5460,5460,5460,5460,3
20250219,124100,153513060,5450,5450,5450,5450,578
20250219,124000,150362960,5450,5460,5460,5420,4669
20250219,123900,124954310,5460,5460,5460,5460,0
20250219,123800,124954310,5460,5460,5460,5460,0
20250219,123700,124954310,5460,5480,5480,5460,999
20250219,123600,119492900,5480,5480,5480,5480,0
20250219,123500,119492900,5480,5480,5480,5480,50
20250219,123400,119218900,5480,5480,5490,5480,22
20250219,123300,119098330,5500,5490,5500,5480,27
20250219,123200,118950100,5490,5490,5490,5490,100
20250219,123100,118401100,5490,5490,5490,5490,0
20250219,123000,118401100,5490,5490,5490,5490,0
20250219,122900,118401100,5490,5490,5490,5490,0
20250219,122800,118401100,5490,5490,5490,5490,0
20250219,122700,118401100,5490,5490,5490,5490,36
20250219,122600,118203460,5490,5490,5490,5490,0
20250219,122500,118203460,5490,5490,5490,5490,0
20250219,122400,118203460,5490,5490,5490,5490,0
20250219,122300,118203460,5490,5490,5490,5490,1
20250219,122200,118197970,5480,5480,5480,5480,182
20250219,122100,117200610,5480,5480,5480,5480,0
20250219,122000,117200610,5480,5480,5480,5480,0
20250219,121900,117200610,5480,5480,5480,5480,0
20250219,121800,117200610,5480,5480,5480,5480,50
20250219,121700,116926610,5480,5480,5480,5480,0
20250219,121600,116926610,5480,5480,5480,5480,0
20250219,121500,116926610,5480,5480,5480,5480,0
20250219,121400,116926610,5480,5480,5480,5480,0
20250219,121300,116926610,5480,5480,5480,5480,0
20250219,121200,116926610,5480,5480,5480,5480,0
20250219,121100,116926610,5480,5480,5480,5480,2
20250219,121000,116915650,5480,5480,5480,5480,0
20250219,120900,116915650,5480,5480,5480,5480,0
20250219,120800,116915650,5480,5480,5480,5480,0
20250219,120700,116915650,5480,5480,5480,5480,189
20250219,120600,115879930,5470,5480,5480,5470,56
20250219,120500,115573410,5490,5490,5490,5490,9
20250219,120400,115524000,5490,5490,5490,5490,0
20250219,120300,115524000,5490,5490,5490,5490,0
20250219,120200,115524000,5490,5480,5490,5480,107
20250219,120100,114937390,5480,5480,5480,5480,50
20250219,120000,114663390,5480,5480,5480,5480,2
20250219,115900,114652430,5480,5480,5480,5480,0
20250219,115800,114652430,5480,5480,5480,5480,0
20250219,115700,114652430,5480,5470,5480,5470,50
20250219,115600,114378910,5450,5450,5450,5450,0
20250219,115500,114378910,5450,5450,5450,5450,1
20250219,115400,114373460,5470,5470,5470,5470,3
20250219,115300,114357050,5460,5440,5460,5440,37
20250219,115200,114155310,5450,5450,5450,5450,170
20250219,115100,113228810,5460,5460,5460,5460,200
20250219,115000,112136810,5440,5440,5440,5440,0
20250219,114900,112136810,5440,5440,5440,5440,0
20250219,114800,112136810,5440,5440,5440,5440,53
20250219,114700,111848490,5440,5440,5440,5440,100
20250219,114600,111304490,5440,5440,5440,5440,100
20250219,114500,110760490,5460,5460,5460,5460,0
20250219,114400,110760490,5460,5460,5460,5460,0
20250219,114300,110760490,5460,5460,5460,5460,100
20250219,114200,110214490,5460,5460,5460,5460,140
20250219,114100,109450090,5440,5440,5440,5440,280
20250219,114000,107926890,5460,5460,5460,5460,0
20250219,113900,107926890,5460,5460,5460,5460,37
20250219,113800,107724870,5460,5460,5460,5460,0
20250219,113700,107724870,5460,5460,5460,5460,0
20250219,113600,107724870,5460,5460,5460,5460,0
20250219,113500,107724870,5460,5460,5460,5460,0
20250219,113400,107724870,5460,5460,5460,5460,0
20250219,113300,107724870,5460,5460,5460,5460,183
20250219,113200,106725690,5440,5440,5440,5440,0
20250219,113100,106725690,5440,5440,5440,5440,100
20250219,113000,106181690,5440,5440,5440,5440,1
20250219,112900,106176250,5440,5440,5440,5440,0
20250219,112800,106176250,5440,5460,5460,5440,18
20250219,112700,106078290,5440,5440,5440,5440,0
20250219,112600,106078290,5440,5440,5440,5440,0
20250219,112500,106078290,5440,5440,5440,5440,0
20250219,112400,106078290,5440,5440,5440,5440,10
20250219,112300,106023890,5440,5440,5440,5440,0
20250219,112200,106023890,5440,5440,5440,5440,0
20250219,112100,106023890,5440,5440,5440,5440,350
20250219,112000,104119890,5440,5440,5440,5440,0
20250219,111900,104119890,5440,5440,5440,5440,3
20250219,111800,104103570,5460,5460,5460,5460,0
20250219,111700,104103570,5460,5460,5460,5460,0
20250219,111600,104103570,5460,5460,5460,5460,1
20250219,111500,104098110,5440,5460,5460,5440,90
20250219,111400,103607390,5460,5460,5460,5460,90
20250219,111300,103115990,5440,5440,5440,5440,0
20250219,111200,103115990,5440,5440,5440,5440,0
20250219,111100,103115990,5440,5440,5440,5440,608
20250219,111000,99808470,5440,5440,5440,5440,60
20250219,110900,99482070,5440,5440,5440,5440,107
20250219,110800,98899990,5440,5440,5440,5440,0
20250219,110700,98899990,5440,5440,5440,5440,0
20250219,110600,98899990,5440,5440,5440,5440,5
20250219,110500,98872790,5440,5440,5440,5440,0
20250219,110400,98872790,5440,5440,5440,5440,5
20250219,110300,98845590,5440,5440,5440,5440,1
20250219,110200,98840150,5440,5440,5440,5440,0
20250219,110100,98840150,5440,5440,5440,5440,0
20250219,110000,98840150,5440,5440,5440,5440,0
20250219,105900,98840150,5440,5440,5440,5440,0
20250219,105800,98840150,5440,5440,5440,5440,0
20250219,105700,98840150,5440,5440,5440,5440,3
20250219,105600,98823830,5460,5460,5460,5460,0
20250219,105500,98823830,5460,5450,5460,5450,175
20250219,105400,97869720,5440,5440,5440,5440,1600
20250219,105300,89165720,5440,5440,5440,5440,0
20250219,105200,89165720,5440,5440,5440,5440,2
20250219,105100,89154840,5460,5460,5460,5460,0
20250219,105000,89154840,5460,5460,5460,5460,0
20250219,104900,89154840,5460,5460,5460,5460,0
20250219,104800,89154840,5460,5460,5460,5460,183
20250219,104700,88155660,5430,5430,5430,5430,0
20250219,104600,88155660,5430,5430,5430,5430,0
20250219,104500,88155660,5430,5430,5430,5430,0
20250219,104400,88155660,5430,5440,5440,5430,368
20250219,104300,86157320,5440,5440,5440,5440,397
20250219,104200,83997640,5440,5440,5440,5440,1398
20250219,104100,76392520,5440,5440,5440,5440,0
20250219,104000,76392520,5440,5440,5440,5440,0
20250219,103900,76392520,5440,5440,5440,5440,372
20250219,103800,74368840,5450,5450,5450,5450,0
20250219,103700,74368840,5450,5450,5450,5450,500
20250219,103600,71643840,5480,5480,5480,5480,14
20250219,103500,71567120,5450,5450,5450,5450,0
20250219,103400,71567120,5450,5450,5450,5450,0
20250219,103300,71567120,5450,5450,5450,5450,170
20250219,103200,70640620,5450,5460,5460,5450,289
20250219,103100,69063500,5470,5470,5470,5470,1
20250219,103000,69058030,5470,5470,5470,5470,0
20250219,102900,69058030,5470,5460,5470,5460,142
20250219,102800,68281810,5470,5470,5470,5470,0
20250219,102700,68281810,5470,5470,5470,5470,0
20250219,102600,68281810,5470,5470,5470,5470,0
20250219,102500,68281810,5470,5470,5470,5470,0
20250219,102400,68281810,5470,5470,5470,5470,50
20250219,102300,68008310,5470,5470,5470,5470,0
20250219,102200,68008310,5470,5470,5470,5470,0
20250219,102100,68008310,5470,5470,5470,5470,7
20250219,102000,67970020,5470,5470,5470,5470,350
20250219,101900,66055520,5460,5460,5460,5460,360
20250219,101800,64089920,5460,5460,5460,5460,0
20250219,101700,64089920,5460,5460,5460,5460,0
20250219,101600,64089920,5460,5460,5460,5460,0
20250219,101500,64089920,5460,5460,5460,5460,155
20250219,101400,63243620,5460,5460,5460,5460,2
20250219,101300,63232700,5470,5460,5470,5460,880
20250219,101200,58427890,5470,5470,5470,5470,1
20250219,101100,58422420,5470,5470,5470,5470,0
20250219,101000,58422420,5470,5470,5470,5470,0
20250219,100900,58422420,5470,5470,5470,5470,0
20250219,100800,58422420,5470,5470,5470,5470,0
20250219,100700,58422420,5470,5470,5470,5470,8
20250219,100600,58378660,5470,5470,5470,5470,74
20250219,100500,57973880,5460,5460,5460,5460,0
20250219,100400,57973880,5460,5460,5460,5460,20
20250219,100300,57864680,5470,5470,5470,5470,0
20250219,100200,57864680,5470,5470,5470,5470,0
20250219,100100,57864680,5470,5470,5470,5470,152
20250219,100000,57033240,5470,5470,5470,5470,49
20250219,095900,56765210,5460,5460,5460,5460,0
20250219,095800,56765210,5460,5460,5460,5460,17
20250219,095700,56672390,5450,5450,5450,5450,0
20250219,095600,56672390,5450,5450,5450,5450,0
20250219,095500,56672390,5450,5450,5450,5450,416
20250219,095400,54405190,5460,5470,5470,5460,41
20250219,095300,54181310,5470,5470,5470,5470,115
20250219,095200,53552260,5470,5470,5470,5470,28
20250219,095100,53399100,5460,5470,5470,5460,16
20250219,095000,53311600,5460,5460,5460,5460,0
20250219,094900,53311600,5460,5460,5460,5460,0
20250219,094800,53311600,5460,5460,5460,5460,20
20250219,094700,53202400,5470,5470,5470,5470,1
20250219,094600,53196930,5480,5480,5480,5480,0
20250219,094500,53196930,5480,5480,5480,5480,5
20250219,094400,53169530,5480,5480,5480,5480,10
20250219,094300,53114730,5480,5480,5480,5480,1
20250219,094200,53109250,5480,5480,5480,5480,2
20250219,094100,53098290,5450,5470,5470,5450,4
20250219,094000,53076430,5460,5450,5460,5450,687
20250219,093900,49332230,5450,5450,5450,5450,0
20250219,093800,49332230,5450,5450,5450,5450,0
20250219,093700,49332230,5450,5440,5450,5430,565
20250219,093600,46261960,5450,5450,5450,5450,3
20250219,093500,46245610,5440,5450,5450,5440,56
20250219,093400,45940420,5450,5450,5450,5450,0
20250219,093300,45940420,5450,5460,5460,5450,38
20250219,093200,45733210,5440,5440,5440,5440,0
20250219,093100,45733210,5440,5440,5440,5440,0
20250219,093000,45733210,5440,5460,5460,5440,1551
20250219,092900,37281140,5450,5450,5450,5450,0
20250219,092800,37281140,5450,5450,5450,5450,0
20250219,092700,37281140,5450,5450,5450,5450,337
20250219,092600,35444490,5460,5460,5460,5460,211
20250219,092500,34292430,5460,5460,5460,5460,1
20250219,092400,34286970,5470,5470,5470,5470,50
20250219,092300,34013470,5470,5470,5470,5470,20
20250219,092200,33904070,5460,5460,5460,5460,0
20250219,092100,33904070,5460,5460,5460,5460,252
20250219,092000,32528150,5460,5460,5460,5460,0
20250219,091900,32528150,5460,5490,5490,5460,404
20250219,091800,30317610,5500,5500,5500,5500,0
20250219,091700,30317610,5500,5500,5500,5500,1
20250219,091600,30312110,5480,5490,5490,5480,731
20250219,091500,26303740,5510,5510,5510,5490,106
20250219,091400,25719700,5510,5480,5510,5480,2
20250219,091300,25708710,5510,5510,5510,5490,466
20250219,091200,23142100,5510,5510,5510,5510,144
20250219,091100,22348660,5480,5510,5510,5480,156
20250219,091000,21489130,5510,5480,5510,5480,2
20250219,090900,21478140,5490,5480,5510,5480,401
20250219,090800,19272460,5510,5500,5510,5480,256
20250219,090700,17864460,5490,5490,5490,5480,201
20250219,090600,16760980,5490,5460,5490,5460,304
20250219,090500,15092050,5480,5480,5480,5480,297
20250219,090400,13464490,5460,5460,5460,5460,1
20250219,090300,13459030,5480,5480,5480,5480,3
20250219,090200,13442590,5450,5460,5460,5450,1623
20250219,090100,4594970,5460,5460,5470,5460,407
20250219,090000,2370750,5450,5450,5450,5450,435
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185200 246657170 5500 5500 5500 5500 1921
3 20250219 185100 246657170 5500 5500 5500 5500 0
4 20250219 185000 246657170 5500 5500 5500 5500 0
5 20250219 184900 246657170 5500 5500 5500 5500 0
6 20250219 184800 246657170 5500 5500 5500 5500 0
7 20250219 184700 246657170 5500 5500 5500 5500 0
8 20250219 184600 246657170 5500 5500 5500 5500 0
9 20250219 184500 246657170 5500 5500 5500 5500 0
10 20250219 184400 246657170 5500 5500 5500 5500 0
11 20250219 184300 246657170 5500 5500 5500 5500 0
12 20250219 184200 246657170 5500 5500 5500 5500 0
13 20250219 184100 246657170 5500 5500 5500 5500 0
14 20250219 184000 246657170 5500 5500 5500 5500 0
15 20250219 183900 246657170 5500 5500 5500 5500 0
16 20250219 183800 246657170 5500 5500 5500 5500 0
17 20250219 183700 246657170 5500 5500 5500 5500 0
18 20250219 183600 246657170 5500 5500 5500 5500 0
19 20250219 183500 246657170 5500 5500 5500 5500 0
20 20250219 183400 246657170 5500 5500 5500 5500 0
21 20250219 183300 246657170 5500 5500 5500 5500 0
22 20250219 183200 246657170 5500 5500 5500 5500 0
23 20250219 183100 246657170 5500 5500 5500 5500 0
24 20250219 183000 246657170 5500 5500 5500 5500 0
25 20250219 182900 246657170 5500 5500 5500 5500 0
26 20250219 182800 246657170 5500 5500 5500 5500 0
27 20250219 182700 246657170 5500 5500 5500 5500 0
28 20250219 182600 246657170 5500 5500 5500 5500 0
29 20250219 182500 246657170 5500 5500 5500 5500 0
30 20250219 182400 246657170 5500 5500 5500 5500 0
31 20250219 182300 246657170 5500 5500 5500 5500 0
32 20250219 182200 246657170 5500 5500 5500 5500 1921
33 20250219 182100 246657170 5500 5500 5500 5500 0
34 20250219 182000 246657170 5500 5500 5500 5500 0
35 20250219 181900 246657170 5500 5500 5500 5500 0
36 20250219 181800 246657170 5500 5500 5500 5500 0
37 20250219 181700 246657170 5500 5500 5500 5500 0
38 20250219 181600 246657170 5500 5500 5500 5500 0
39 20250219 181500 246657170 5500 5500 5500 5500 0
40 20250219 181400 246657170 5500 5500 5500 5500 0
41 20250219 181300 246657170 5500 5500 5500 5500 0
42 20250219 181200 246657170 5500 5500 5500 5500 0
43 20250219 181100 246657170 5500 5500 5500 5500 0
44 20250219 181000 246657170 5500 5500 5500 5500 0
45 20250219 180900 246657170 5500 5500 5500 5500 0
46 20250219 180800 246657170 5500 5500 5500 5500 0
47 20250219 180700 246657170 5500 5500 5500 5500 0
48 20250219 180600 246657170 5500 5500 5500 5500 0
49 20250219 180500 246657170 5500 5500 5500 5500 0
50 20250219 180400 246657170 5500 5500 5500 5500 0
51 20250219 180300 246657170 5500 5500 5500 5500 0
52 20250219 180200 246657170 5500 5500 5500 5500 0
53 20250219 180100 246657170 5500 5500 5500 5500 0
54 20250219 180000 246657170 5500 5500 5500 5500 0
55 20250219 175900 246657170 5500 5500 5500 5500 0
56 20250219 175800 246657170 5500 5500 5500 5500 0
57 20250219 175700 246657170 5500 5500 5500 5500 0
58 20250219 175600 246657170 5500 5500 5500 5500 0
59 20250219 175500 246657170 5500 5500 5500 5500 0
60 20250219 175400 246657170 5500 5500 5500 5500 0
61 20250219 175300 246657170 5500 5500 5500 5500 0
62 20250219 175200 246657170 5500 5500 5500 5500 1921
63 20250219 175100 246657170 5500 5500 5500 5500 0
64 20250219 175000 246657170 5500 5500 5500 5500 0
65 20250219 174900 246657170 5500 5500 5500 5500 0
66 20250219 174800 246657170 5500 5500 5500 5500 0
67 20250219 174700 246657170 5500 5500 5500 5500 0
68 20250219 174600 246657170 5500 5500 5500 5500 0
69 20250219 174500 246657170 5500 5500 5500 5500 0
70 20250219 174400 246657170 5500 5500 5500 5500 0
71 20250219 174300 246657170 5500 5500 5500 5500 0
72 20250219 174200 246657170 5500 5500 5500 5500 0
73 20250219 174100 246657170 5500 5500 5500 5500 0
74 20250219 174000 246657170 5500 5500 5500 5500 0
75 20250219 173900 246657170 5500 5500 5500 5500 0
76 20250219 173800 246657170 5500 5500 5500 5500 0
77 20250219 173700 246657170 5500 5500 5500 5500 0
78 20250219 173600 246657170 5500 5500 5500 5500 0
79 20250219 173500 246657170 5500 5500 5500 5500 0
80 20250219 173400 246657170 5500 5500 5500 5500 0
81 20250219 173300 246657170 5500 5500 5500 5500 0
82 20250219 173200 246657170 5500 5500 5500 5500 0
83 20250219 173100 246657170 5500 5500 5500 5500 0
84 20250219 173000 246657170 5500 5500 5500 5500 0
85 20250219 172900 246657170 5500 5500 5500 5500 0
86 20250219 172800 246657170 5500 5500 5500 5500 0
87 20250219 172700 246657170 5500 5500 5500 5500 0
88 20250219 172600 246657170 5500 5500 5500 5500 0
89 20250219 172500 246657170 5500 5500 5500 5500 0
90 20250219 172400 246657170 5500 5500 5500 5500 0
91 20250219 172300 246657170 5500 5500 5500 5500 0
92 20250219 172200 246657170 5500 5500 5500 5500 1921
93 20250219 172100 246657170 5500 5500 5500 5500 0
94 20250219 172000 246657170 5500 5500 5500 5500 0
95 20250219 171900 246657170 5500 5500 5500 5500 0
96 20250219 171800 246657170 5500 5500 5500 5500 0
97 20250219 171700 246657170 5500 5500 5500 5500 0
98 20250219 171600 246657170 5500 5500 5500 5500 0
99 20250219 171500 246657170 5500 5500 5500 5500 0
100 20250219 171400 246657170 5500 5500 5500 5500 0
101 20250219 171300 246657170 5500 5500 5500 5500 0
102 20250219 171200 246657170 5500 5500 5500 5500 0
103 20250219 171100 246657170 5500 5500 5500 5500 0
104 20250219 171000 246657170 5500 5500 5500 5500 0
105 20250219 170900 246657170 5500 5500 5500 5500 0
106 20250219 170800 246657170 5500 5500 5500 5500 0
107 20250219 170700 246657170 5500 5500 5500 5500 0
108 20250219 170600 246657170 5500 5500 5500 5500 0
109 20250219 170500 246657170 5500 5500 5500 5500 0
110 20250219 170400 246657170 5500 5500 5500 5500 0
111 20250219 170300 246657170 5500 5500 5500 5500 0
112 20250219 170200 246657170 5500 5500 5500 5500 0
113 20250219 170100 246657170 5500 5500 5500 5500 0
114 20250219 170000 246657170 5500 5500 5500 5500 0
115 20250219 165900 246657170 5500 5500 5500 5500 0
116 20250219 165800 246657170 5500 5500 5500 5500 0
117 20250219 165700 246657170 5500 5500 5500 5500 0
118 20250219 165600 246657170 5500 5500 5500 5500 0
119 20250219 165500 246657170 5500 5500 5500 5500 0
120 20250219 165400 246657170 5500 5500 5500 5500 0
121 20250219 165300 246657170 5500 5500 5500 5500 0
122 20250219 165200 246657170 5500 5500 5500 5500 1921
123 20250219 165100 246657170 5500 5500 5500 5500 0
124 20250219 165000 246657170 5500 5500 5500 5500 0
125 20250219 164900 246657170 5500 5500 5500 5500 0
126 20250219 164800 246657170 5500 5500 5500 5500 0
127 20250219 164700 246657170 5500 5500 5500 5500 0
128 20250219 164600 246657170 5500 5500 5500 5500 0
129 20250219 164500 246657170 5500 5500 5500 5500 0
130 20250219 164400 246657170 5500 5500 5500 5500 0
131 20250219 164300 246657170 5500 5500 5500 5500 0
132 20250219 164200 246657170 5500 5500 5500 5500 0
133 20250219 164100 246657170 5500 5500 5500 5500 0
134 20250219 164000 246657170 5500 5500 5500 5500 0
135 20250219 163900 246657170 5500 5500 5500 5500 0
136 20250219 163800 246657170 5500 5500 5500 5500 0
137 20250219 163700 246657170 5500 5500 5500 5500 0
138 20250219 163600 246657170 5500 5500 5500 5500 0
139 20250219 163500 246657170 5500 5500 5500 5500 0
140 20250219 163400 246657170 5500 5500 5500 5500 0
141 20250219 163300 246657170 5500 5500 5500 5500 0
142 20250219 163200 246657170 5500 5500 5500 5500 0
143 20250219 163100 246657170 5500 5500 5500 5500 0
144 20250219 163000 246657170 5500 5500 5500 5500 0
145 20250219 162900 246657170 5500 5500 5500 5500 0
146 20250219 162800 246657170 5500 5500 5500 5500 0
147 20250219 162700 246657170 5500 5500 5500 5500 0
148 20250219 162600 246657170 5500 5500 5500 5500 0
149 20250219 162500 246657170 5500 5500 5500 5500 0
150 20250219 162400 246657170 5500 5500 5500 5500 0
151 20250219 162300 246657170 5500 5500 5500 5500 0
152 20250219 162200 246657170 5500 5500 5500 5500 1921
153 20250219 162100 246657170 5500 5500 5500 5500 0
154 20250219 162000 246657170 5500 5500 5500 5500 0
155 20250219 161900 246657170 5500 5500 5500 5500 0
156 20250219 161800 246657170 5500 5500 5500 5500 0
157 20250219 161700 246657170 5500 5500 5500 5500 0
158 20250219 161600 246657170 5500 5500 5500 5500 0
159 20250219 161500 246657170 5500 5500 5500 5500 0
160 20250219 161400 246657170 5500 5500 5500 5500 0
161 20250219 161300 246657170 5500 5500 5500 5500 0
162 20250219 161200 246657170 5500 5500 5500 5500 0
163 20250219 161100 246657170 5500 5500 5500 5500 0
164 20250219 161000 246657170 5500 5500 5500 5500 0
165 20250219 160900 246657170 5500 5500 5500 5500 0
166 20250219 160800 246657170 5500 5500 5500 5500 0
167 20250219 160700 246657170 5500 5500 5500 5500 0
168 20250219 160600 246657170 5500 5500 5500 5500 0
169 20250219 160500 246657170 5500 5500 5500 5500 0
170 20250219 160400 246657170 5500 5500 5500 5500 0
171 20250219 160300 246657170 5500 5500 5500 5500 0
172 20250219 160200 246657170 5500 5500 5500 5500 0
173 20250219 160100 246657170 5500 5500 5500 5500 0
174 20250219 160000 246657170 5500 5500 5500 5500 0
175 20250219 155900 246657170 5500 5500 5500 5500 0
176 20250219 155800 246657170 5500 5500 5500 5500 0
177 20250219 155700 246657170 5500 5500 5500 5500 0
178 20250219 155600 246657170 5500 5500 5500 5500 0
179 20250219 155500 246657170 5500 5500 5500 5500 0
180 20250219 155400 246657170 5500 5500 5500 5500 0
181 20250219 155300 246657170 5500 5500 5500 5500 0
182 20250219 155200 246657170 5500 5500 5500 5500 1921
183 20250219 155100 246657170 5500 5500 5500 5500 0
184 20250219 155000 246657170 5500 5500 5500 5500 0
185 20250219 154900 246657170 5500 5500 5500 5500 0
186 20250219 154800 246657170 5500 5500 5500 5500 0
187 20250219 154700 246657170 5500 5500 5500 5500 0
188 20250219 154600 246657170 5500 5500 5500 5500 0
189 20250219 154500 246657170 5500 5500 5500 5500 0
190 20250219 154400 246657170 5500 5500 5500 5500 0
191 20250219 154300 246657170 5500 5500 5500 5500 0
192 20250219 154200 246657170 5500 5500 5500 5500 0
193 20250219 154100 246657170 5500 5500 5500 5500 0
194 20250219 154000 246657170 5500 5500 5500 5500 0
195 20250219 153900 246657170 5500 5500 5500 5500 0
196 20250219 153800 246657170 5500 5500 5500 5500 0
197 20250219 153700 246657170 5500 5500 5500 5500 0
198 20250219 153600 246657170 5500 5500 5500 5500 0
199 20250219 153500 246657170 5500 5500 5500 5500 0
200 20250219 153400 246657170 5500 5500 5500 5500 0
201 20250219 153300 246657170 5500 5500 5500 5500 0
202 20250219 153200 246657170 5500 5500 5500 5500 0
203 20250219 153100 246657170 5500 5500 5500 5500 0
204 20250219 153000 246657170 5500 5500 5500 5500 1921
205 20250219 152900 236091670 5480 5480 5480 5480 0
206 20250219 152800 236091670 5480 5480 5480 5480 0
207 20250219 152700 236091670 5480 5480 5480 5480 0
208 20250219 152600 236091670 5480 5480 5480 5480 0
209 20250219 152500 236091670 5480 5480 5480 5480 0
210 20250219 152400 236091670 5480 5480 5480 5480 0
211 20250219 152300 236091670 5480 5480 5480 5480 0
212 20250219 152200 236091670 5480 5480 5480 5480 0
213 20250219 152100 236091670 5480 5480 5480 5480 0
214 20250219 152000 236091670 5480 5480 5480 5480 0
215 20250219 151900 236091670 5480 5490 5500 5480 1311
216 20250219 151800 228883190 5500 5490 5500 5490 275
217 20250219 151700 227372590 5490 5490 5490 5490 81
218 20250219 151600 226927900 5500 5490 5500 5490 128
219 20250219 151500 226223920 5490 5490 5490 5490 327
220 20250219 151400 224428690 5480 5480 5480 5480 1
221 20250219 151300 224423210 5490 5490 5490 5490 0
222 20250219 151200 224423210 5490 5480 5490 5480 57
223 20250219 151100 224110480 5490 5490 5490 5490 0
224 20250219 151000 224110480 5490 5490 5490 5490 214
225 20250219 150900 222935620 5480 5480 5480 5480 500
226 20250219 150800 220195620 5480 5480 5480 5480 0
227 20250219 150700 220195620 5480 5480 5480 5480 127
228 20250219 150600 219499660 5490 5490 5490 5490 0
229 20250219 150500 219499660 5490 5490 5490 5490 0
230 20250219 150400 219499660 5490 5490 5490 5490 0
231 20250219 150300 219499660 5490 5490 5490 5490 150
232 20250219 150200 218676160 5490 5490 5490 5490 303
233 20250219 150100 217012690 5490 5490 5490 5480 84
234 20250219 150000 216552170 5490 5490 5490 5490 10
235 20250219 145900 216497270 5480 5480 5480 5480 51
236 20250219 145800 216217790 5490 5490 5490 5490 0
237 20250219 145700 216217790 5490 5490 5490 5490 50
238 20250219 145600 215943290 5490 5470 5490 5470 197
239 20250219 145500 214864020 5470 5470 5470 5470 0
240 20250219 145400 214864020 5470 5470 5470 5470 0
241 20250219 145300 214864020 5470 5480 5480 5470 91
242 20250219 145200 214366200 5480 5480 5480 5480 552
243 20250219 145100 211341240 5490 5490 5490 5490 108
244 20250219 145000 210748320 5480 5480 5480 5480 0
245 20250219 144900 210748320 5480 5490 5490 5480 62
246 20250219 144800 210408060 5480 5480 5480 5480 0
247 20250219 144700 210408060 5480 5480 5480 5480 0
248 20250219 144600 210408060 5480 5480 5480 5480 0
249 20250219 144500 210408060 5480 5490 5490 5480 11
250 20250219 144400 210347770 5480 5480 5480 5480 1
251 20250219 144300 210342290 5490 5490 5490 5490 0
252 20250219 144200 210342290 5490 5490 5490 5490 266
253 20250219 144100 208881950 5490 5490 5490 5490 0
254 20250219 144000 208881950 5490 5490 5490 5490 559
255 20250219 143900 205813040 5490 5480 5490 5480 182
256 20250219 143800 204815060 5480 5480 5480 5480 0
257 20250219 143700 204815060 5480 5480 5480 5480 72
258 20250219 143600 204420500 5470 5470 5470 5470 0
259 20250219 143500 204420500 5470 5470 5470 5470 0
260 20250219 143400 204420500 5470 5470 5470 5470 291
261 20250219 143300 202828730 5460 5460 5460 5460 0
262 20250219 143200 202828730 5460 5460 5460 5460 0
263 20250219 143100 202828730 5460 5460 5460 5460 0
264 20250219 143000 202828730 5460 5460 5460 5460 13
265 20250219 142900 202757750 5470 5470 5470 5470 2
266 20250219 142800 202746810 5470 5470 5470 5470 1
267 20250219 142700 202741340 5460 5470 5470 5460 52
268 20250219 142600 202457400 5460 5460 5460 5460 145
269 20250219 142500 201665700 5470 5470 5470 5470 0
270 20250219 142400 201665700 5470 5470 5470 5470 0
271 20250219 142300 201665700 5470 5470 5470 5470 1
272 20250219 142200 201660230 5470 5470 5470 5470 0
273 20250219 142100 201660230 5470 5470 5470 5470 5
274 20250219 142000 201632880 5470 5470 5470 5470 0
275 20250219 141900 201632880 5470 5470 5470 5470 0
276 20250219 141800 201632880 5470 5470 5470 5470 500
277 20250219 141700 198897880 5470 5470 5470 5470 0
278 20250219 141600 198897880 5470 5470 5470 5470 0
279 20250219 141500 198897880 5470 5470 5470 5470 0
280 20250219 141400 198897880 5470 5470 5470 5470 69
281 20250219 141300 198520450 5480 5480 5480 5480 1
282 20250219 141200 198514970 5470 5470 5470 5470 0
283 20250219 141100 198514970 5470 5470 5470 5470 120
284 20250219 141000 197858570 5480 5480 5480 5480 2
285 20250219 140900 197847610 5480 5480 5480 5480 0
286 20250219 140800 197847610 5480 5480 5480 5480 0
287 20250219 140700 197847610 5480 5480 5480 5480 0
288 20250219 140600 197847610 5480 5480 5480 5480 10
289 20250219 140500 197792810 5480 5480 5480 5480 0
290 20250219 140400 197792810 5480 5480 5480 5480 0
291 20250219 140300 197792810 5480 5480 5480 5480 0
292 20250219 140200 197792810 5480 5480 5480 5480 0
293 20250219 140100 197792810 5480 5480 5480 5480 0
294 20250219 140000 197792810 5480 5480 5480 5480 0
295 20250219 135900 197792810 5480 5480 5480 5480 0
296 20250219 135800 197792810 5480 5480 5480 5480 0
297 20250219 135700 197792810 5480 5480 5480 5480 0
298 20250219 135600 197792810 5480 5480 5480 5480 0
299 20250219 135500 197792810 5480 5480 5480 5480 0
300 20250219 135400 197792810 5480 5480 5480 5480 0
301 20250219 135300 197792810 5480 5480 5480 5480 249
302 20250219 135200 196428290 5450 5450 5450 5450 0
303 20250219 135100 196428290 5450 5450 5450 5450 0
304 20250219 135000 196428290 5450 5450 5450 5450 0
305 20250219 134900 196428290 5450 5450 5450 5450 0
306 20250219 134800 196428290 5450 5450 5450 5450 0
307 20250219 134700 196428290 5450 5450 5450 5450 0
308 20250219 134600 196428290 5450 5450 5450 5450 0
309 20250219 134500 196428290 5450 5450 5450 5450 0
310 20250219 134400 196428290 5450 5480 5480 5450 2134
311 20250219 134300 184766260 5490 5490 5490 5490 4
312 20250219 134200 184744300 5490 5490 5490 5490 0
313 20250219 134100 184744300 5490 5490 5490 5490 1
314 20250219 134000 184738810 5490 5490 5490 5490 49
315 20250219 133900 184469800 5490 5490 5490 5490 60
316 20250219 133800 184140400 5480 5480 5480 5480 0
317 20250219 133700 184140400 5480 5480 5480 5480 839
318 20250219 133600 179542680 5480 5480 5480 5480 0
319 20250219 133500 179542680 5480 5480 5480 5480 0
320 20250219 133400 179542680 5480 5480 5480 5480 0
321 20250219 133300 179542680 5480 5480 5480 5480 0
322 20250219 133200 179542680 5480 5480 5480 5480 0
323 20250219 133100 179542680 5480 5480 5480 5480 0
324 20250219 133000 179542680 5480 5480 5480 5480 198
325 20250219 132900 178457640 5480 5480 5480 5480 0
326 20250219 132800 178457640 5480 5480 5480 5480 0
327 20250219 132700 178457640 5480 5480 5480 5480 124
328 20250219 132600 177778120 5480 5480 5480 5480 0
329 20250219 132500 177778120 5480 5480 5480 5480 0
330 20250219 132400 177778120 5480 5480 5480 5480 741
331 20250219 132300 173717440 5490 5490 5490 5490 0
332 20250219 132200 173717440 5490 5490 5490 5490 56
333 20250219 132100 173410000 5470 5470 5470 5470 0
334 20250219 132000 173410000 5470 5470 5470 5470 2
335 20250219 131900 173399060 5480 5480 5480 5480 30
336 20250219 131800 173234660 5480 5480 5480 5480 5
337 20250219 131700 173207260 5470 5470 5470 5470 0
338 20250219 131600 173207260 5470 5470 5470 5470 0
339 20250219 131500 173207260 5470 5470 5470 5470 0
340 20250219 131400 173207260 5470 5470 5470 5470 0
341 20250219 131300 173207260 5470 5490 5490 5470 21
342 20250219 131200 173092370 5470 5470 5470 5470 1
343 20250219 131100 173086900 5470 5470 5470 5470 0
344 20250219 131000 173086900 5470 5470 5470 5470 1
345 20250219 130900 173081430 5480 5480 5480 5480 154
346 20250219 130800 172237510 5480 5480 5480 5480 0
347 20250219 130700 172237510 5480 5480 5480 5480 0
348 20250219 130600 172237510 5480 5480 5480 5480 0
349 20250219 130500 172237510 5480 5480 5480 5480 0
350 20250219 130400 172237510 5480 5480 5480 5480 0
351 20250219 130300 172237510 5480 5480 5480 5480 69
352 20250219 130200 171859390 5470 5470 5470 5470 600
353 20250219 130100 168577390 5470 5470 5470 5470 0
354 20250219 130000 168577390 5470 5470 5470 5470 0
355 20250219 125900 168577390 5470 5470 5470 5470 1849
356 20250219 125800 158463360 5470 5470 5470 5470 197
357 20250219 125700 157385770 5470 5470 5470 5470 0
358 20250219 125600 157385770 5470 5470 5470 5470 0
359 20250219 125500 157385770 5470 5470 5470 5470 557
360 20250219 125400 154338980 5470 5470 5470 5470 0
361 20250219 125300 154338980 5470 5470 5470 5470 0
362 20250219 125200 154338980 5470 5470 5470 5470 0
363 20250219 125100 154338980 5470 5470 5470 5470 40
364 20250219 125000 154120180 5470 5460 5470 5460 107
365 20250219 124900 153534900 5460 5460 5460 5460 0
366 20250219 124800 153534900 5460 5460 5460 5460 0
367 20250219 124700 153534900 5460 5460 5460 5460 0
368 20250219 124600 153534900 5460 5460 5460 5460 0
369 20250219 124500 153534900 5460 5460 5460 5460 1
370 20250219 124400 153529440 5460 5460 5460 5460 0
371 20250219 124300 153529440 5460 5460 5460 5460 0
372 20250219 124200 153529440 5460 5460 5460 5460 3
373 20250219 124100 153513060 5450 5450 5450 5450 578
374 20250219 124000 150362960 5450 5460 5460 5420 4669
375 20250219 123900 124954310 5460 5460 5460 5460 0
376 20250219 123800 124954310 5460 5460 5460 5460 0
377 20250219 123700 124954310 5460 5480 5480 5460 999
378 20250219 123600 119492900 5480 5480 5480 5480 0
379 20250219 123500 119492900 5480 5480 5480 5480 50
380 20250219 123400 119218900 5480 5480 5490 5480 22
381 20250219 123300 119098330 5500 5490 5500 5480 27
382 20250219 123200 118950100 5490 5490 5490 5490 100
383 20250219 123100 118401100 5490 5490 5490 5490 0
384 20250219 123000 118401100 5490 5490 5490 5490 0
385 20250219 122900 118401100 5490 5490 5490 5490 0
386 20250219 122800 118401100 5490 5490 5490 5490 0
387 20250219 122700 118401100 5490 5490 5490 5490 36
388 20250219 122600 118203460 5490 5490 5490 5490 0
389 20250219 122500 118203460 5490 5490 5490 5490 0
390 20250219 122400 118203460 5490 5490 5490 5490 0
391 20250219 122300 118203460 5490 5490 5490 5490 1
392 20250219 122200 118197970 5480 5480 5480 5480 182
393 20250219 122100 117200610 5480 5480 5480 5480 0
394 20250219 122000 117200610 5480 5480 5480 5480 0
395 20250219 121900 117200610 5480 5480 5480 5480 0
396 20250219 121800 117200610 5480 5480 5480 5480 50
397 20250219 121700 116926610 5480 5480 5480 5480 0
398 20250219 121600 116926610 5480 5480 5480 5480 0
399 20250219 121500 116926610 5480 5480 5480 5480 0
400 20250219 121400 116926610 5480 5480 5480 5480 0
401 20250219 121300 116926610 5480 5480 5480 5480 0
402 20250219 121200 116926610 5480 5480 5480 5480 0
403 20250219 121100 116926610 5480 5480 5480 5480 2
404 20250219 121000 116915650 5480 5480 5480 5480 0
405 20250219 120900 116915650 5480 5480 5480 5480 0
406 20250219 120800 116915650 5480 5480 5480 5480 0
407 20250219 120700 116915650 5480 5480 5480 5480 189
408 20250219 120600 115879930 5470 5480 5480 5470 56
409 20250219 120500 115573410 5490 5490 5490 5490 9
410 20250219 120400 115524000 5490 5490 5490 5490 0
411 20250219 120300 115524000 5490 5490 5490 5490 0
412 20250219 120200 115524000 5490 5480 5490 5480 107
413 20250219 120100 114937390 5480 5480 5480 5480 50
414 20250219 120000 114663390 5480 5480 5480 5480 2
415 20250219 115900 114652430 5480 5480 5480 5480 0
416 20250219 115800 114652430 5480 5480 5480 5480 0
417 20250219 115700 114652430 5480 5470 5480 5470 50
418 20250219 115600 114378910 5450 5450 5450 5450 0
419 20250219 115500 114378910 5450 5450 5450 5450 1
420 20250219 115400 114373460 5470 5470 5470 5470 3
421 20250219 115300 114357050 5460 5440 5460 5440 37
422 20250219 115200 114155310 5450 5450 5450 5450 170
423 20250219 115100 113228810 5460 5460 5460 5460 200
424 20250219 115000 112136810 5440 5440 5440 5440 0
425 20250219 114900 112136810 5440 5440 5440 5440 0
426 20250219 114800 112136810 5440 5440 5440 5440 53
427 20250219 114700 111848490 5440 5440 5440 5440 100
428 20250219 114600 111304490 5440 5440 5440 5440 100
429 20250219 114500 110760490 5460 5460 5460 5460 0
430 20250219 114400 110760490 5460 5460 5460 5460 0
431 20250219 114300 110760490 5460 5460 5460 5460 100
432 20250219 114200 110214490 5460 5460 5460 5460 140
433 20250219 114100 109450090 5440 5440 5440 5440 280
434 20250219 114000 107926890 5460 5460 5460 5460 0
435 20250219 113900 107926890 5460 5460 5460 5460 37
436 20250219 113800 107724870 5460 5460 5460 5460 0
437 20250219 113700 107724870 5460 5460 5460 5460 0
438 20250219 113600 107724870 5460 5460 5460 5460 0
439 20250219 113500 107724870 5460 5460 5460 5460 0
440 20250219 113400 107724870 5460 5460 5460 5460 0
441 20250219 113300 107724870 5460 5460 5460 5460 183
442 20250219 113200 106725690 5440 5440 5440 5440 0
443 20250219 113100 106725690 5440 5440 5440 5440 100
444 20250219 113000 106181690 5440 5440 5440 5440 1
445 20250219 112900 106176250 5440 5440 5440 5440 0
446 20250219 112800 106176250 5440 5460 5460 5440 18
447 20250219 112700 106078290 5440 5440 5440 5440 0
448 20250219 112600 106078290 5440 5440 5440 5440 0
449 20250219 112500 106078290 5440 5440 5440 5440 0
450 20250219 112400 106078290 5440 5440 5440 5440 10
451 20250219 112300 106023890 5440 5440 5440 5440 0
452 20250219 112200 106023890 5440 5440 5440 5440 0
453 20250219 112100 106023890 5440 5440 5440 5440 350
454 20250219 112000 104119890 5440 5440 5440 5440 0
455 20250219 111900 104119890 5440 5440 5440 5440 3
456 20250219 111800 104103570 5460 5460 5460 5460 0
457 20250219 111700 104103570 5460 5460 5460 5460 0
458 20250219 111600 104103570 5460 5460 5460 5460 1
459 20250219 111500 104098110 5440 5460 5460 5440 90
460 20250219 111400 103607390 5460 5460 5460 5460 90
461 20250219 111300 103115990 5440 5440 5440 5440 0
462 20250219 111200 103115990 5440 5440 5440 5440 0
463 20250219 111100 103115990 5440 5440 5440 5440 608
464 20250219 111000 99808470 5440 5440 5440 5440 60
465 20250219 110900 99482070 5440 5440 5440 5440 107
466 20250219 110800 98899990 5440 5440 5440 5440 0
467 20250219 110700 98899990 5440 5440 5440 5440 0
468 20250219 110600 98899990 5440 5440 5440 5440 5
469 20250219 110500 98872790 5440 5440 5440 5440 0
470 20250219 110400 98872790 5440 5440 5440 5440 5
471 20250219 110300 98845590 5440 5440 5440 5440 1
472 20250219 110200 98840150 5440 5440 5440 5440 0
473 20250219 110100 98840150 5440 5440 5440 5440 0
474 20250219 110000 98840150 5440 5440 5440 5440 0
475 20250219 105900 98840150 5440 5440 5440 5440 0
476 20250219 105800 98840150 5440 5440 5440 5440 0
477 20250219 105700 98840150 5440 5440 5440 5440 3
478 20250219 105600 98823830 5460 5460 5460 5460 0
479 20250219 105500 98823830 5460 5450 5460 5450 175
480 20250219 105400 97869720 5440 5440 5440 5440 1600
481 20250219 105300 89165720 5440 5440 5440 5440 0
482 20250219 105200 89165720 5440 5440 5440 5440 2
483 20250219 105100 89154840 5460 5460 5460 5460 0
484 20250219 105000 89154840 5460 5460 5460 5460 0
485 20250219 104900 89154840 5460 5460 5460 5460 0
486 20250219 104800 89154840 5460 5460 5460 5460 183
487 20250219 104700 88155660 5430 5430 5430 5430 0
488 20250219 104600 88155660 5430 5430 5430 5430 0
489 20250219 104500 88155660 5430 5430 5430 5430 0
490 20250219 104400 88155660 5430 5440 5440 5430 368
491 20250219 104300 86157320 5440 5440 5440 5440 397
492 20250219 104200 83997640 5440 5440 5440 5440 1398
493 20250219 104100 76392520 5440 5440 5440 5440 0
494 20250219 104000 76392520 5440 5440 5440 5440 0
495 20250219 103900 76392520 5440 5440 5440 5440 372
496 20250219 103800 74368840 5450 5450 5450 5450 0
497 20250219 103700 74368840 5450 5450 5450 5450 500
498 20250219 103600 71643840 5480 5480 5480 5480 14
499 20250219 103500 71567120 5450 5450 5450 5450 0
500 20250219 103400 71567120 5450 5450 5450 5450 0
501 20250219 103300 71567120 5450 5450 5450 5450 170
502 20250219 103200 70640620 5450 5460 5460 5450 289
503 20250219 103100 69063500 5470 5470 5470 5470 1
504 20250219 103000 69058030 5470 5470 5470 5470 0
505 20250219 102900 69058030 5470 5460 5470 5460 142
506 20250219 102800 68281810 5470 5470 5470 5470 0
507 20250219 102700 68281810 5470 5470 5470 5470 0
508 20250219 102600 68281810 5470 5470 5470 5470 0
509 20250219 102500 68281810 5470 5470 5470 5470 0
510 20250219 102400 68281810 5470 5470 5470 5470 50
511 20250219 102300 68008310 5470 5470 5470 5470 0
512 20250219 102200 68008310 5470 5470 5470 5470 0
513 20250219 102100 68008310 5470 5470 5470 5470 7
514 20250219 102000 67970020 5470 5470 5470 5470 350
515 20250219 101900 66055520 5460 5460 5460 5460 360
516 20250219 101800 64089920 5460 5460 5460 5460 0
517 20250219 101700 64089920 5460 5460 5460 5460 0
518 20250219 101600 64089920 5460 5460 5460 5460 0
519 20250219 101500 64089920 5460 5460 5460 5460 155
520 20250219 101400 63243620 5460 5460 5460 5460 2
521 20250219 101300 63232700 5470 5460 5470 5460 880
522 20250219 101200 58427890 5470 5470 5470 5470 1
523 20250219 101100 58422420 5470 5470 5470 5470 0
524 20250219 101000 58422420 5470 5470 5470 5470 0
525 20250219 100900 58422420 5470 5470 5470 5470 0
526 20250219 100800 58422420 5470 5470 5470 5470 0
527 20250219 100700 58422420 5470 5470 5470 5470 8
528 20250219 100600 58378660 5470 5470 5470 5470 74
529 20250219 100500 57973880 5460 5460 5460 5460 0
530 20250219 100400 57973880 5460 5460 5460 5460 20
531 20250219 100300 57864680 5470 5470 5470 5470 0
532 20250219 100200 57864680 5470 5470 5470 5470 0
533 20250219 100100 57864680 5470 5470 5470 5470 152
534 20250219 100000 57033240 5470 5470 5470 5470 49
535 20250219 095900 56765210 5460 5460 5460 5460 0
536 20250219 095800 56765210 5460 5460 5460 5460 17
537 20250219 095700 56672390 5450 5450 5450 5450 0
538 20250219 095600 56672390 5450 5450 5450 5450 0
539 20250219 095500 56672390 5450 5450 5450 5450 416
540 20250219 095400 54405190 5460 5470 5470 5460 41
541 20250219 095300 54181310 5470 5470 5470 5470 115
542 20250219 095200 53552260 5470 5470 5470 5470 28
543 20250219 095100 53399100 5460 5470 5470 5460 16
544 20250219 095000 53311600 5460 5460 5460 5460 0
545 20250219 094900 53311600 5460 5460 5460 5460 0
546 20250219 094800 53311600 5460 5460 5460 5460 20
547 20250219 094700 53202400 5470 5470 5470 5470 1
548 20250219 094600 53196930 5480 5480 5480 5480 0
549 20250219 094500 53196930 5480 5480 5480 5480 5
550 20250219 094400 53169530 5480 5480 5480 5480 10
551 20250219 094300 53114730 5480 5480 5480 5480 1
552 20250219 094200 53109250 5480 5480 5480 5480 2
553 20250219 094100 53098290 5450 5470 5470 5450 4
554 20250219 094000 53076430 5460 5450 5460 5450 687
555 20250219 093900 49332230 5450 5450 5450 5450 0
556 20250219 093800 49332230 5450 5450 5450 5450 0
557 20250219 093700 49332230 5450 5440 5450 5430 565
558 20250219 093600 46261960 5450 5450 5450 5450 3
559 20250219 093500 46245610 5440 5450 5450 5440 56
560 20250219 093400 45940420 5450 5450 5450 5450 0
561 20250219 093300 45940420 5450 5460 5460 5450 38
562 20250219 093200 45733210 5440 5440 5440 5440 0
563 20250219 093100 45733210 5440 5440 5440 5440 0
564 20250219 093000 45733210 5440 5460 5460 5440 1551
565 20250219 092900 37281140 5450 5450 5450 5450 0
566 20250219 092800 37281140 5450 5450 5450 5450 0
567 20250219 092700 37281140 5450 5450 5450 5450 337
568 20250219 092600 35444490 5460 5460 5460 5460 211
569 20250219 092500 34292430 5460 5460 5460 5460 1
570 20250219 092400 34286970 5470 5470 5470 5470 50
571 20250219 092300 34013470 5470 5470 5470 5470 20
572 20250219 092200 33904070 5460 5460 5460 5460 0
573 20250219 092100 33904070 5460 5460 5460 5460 252
574 20250219 092000 32528150 5460 5460 5460 5460 0
575 20250219 091900 32528150 5460 5490 5490 5460 404
576 20250219 091800 30317610 5500 5500 5500 5500 0
577 20250219 091700 30317610 5500 5500 5500 5500 1
578 20250219 091600 30312110 5480 5490 5490 5480 731
579 20250219 091500 26303740 5510 5510 5510 5490 106
580 20250219 091400 25719700 5510 5480 5510 5480 2
581 20250219 091300 25708710 5510 5510 5510 5490 466
582 20250219 091200 23142100 5510 5510 5510 5510 144
583 20250219 091100 22348660 5480 5510 5510 5480 156
584 20250219 091000 21489130 5510 5480 5510 5480 2
585 20250219 090900 21478140 5490 5480 5510 5480 401
586 20250219 090800 19272460 5510 5500 5510 5480 256
587 20250219 090700 17864460 5490 5490 5490 5480 201
588 20250219 090600 16760980 5490 5460 5490 5460 304
589 20250219 090500 15092050 5480 5480 5480 5480 297
590 20250219 090400 13464490 5460 5460 5460 5460 1
591 20250219 090300 13459030 5480 5480 5480 5480 3
592 20250219 090200 13442590 5450 5460 5460 5450 1623
593 20250219 090100 4594970 5460 5460 5470 5460 407
594 20250219 090000 2370750 5450 5450 5450 5450 435

1
008250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,10952635,0,60020439800,0.00
20250214,0,10952635,0,59472808050,0.00
20250213,0,10952635,0,60458545200,0.00
20250212,0,10952635,0,59691860750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 10952635 0 60020439800 0.00
3 20250214 0 10952635 0 59472808050 0.00
4 20250213 0 10952635 0 60458545200 0.00
5 20250212 0 10952635 0 59691860750 0.00