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
008260/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,273695175,3430,3430,3430,3430,197
20250219,185100,273695175,3430,3430,3430,3430,0
20250219,185000,273695175,3430,3430,3430,3430,0
20250219,184900,273695175,3430,3430,3430,3430,0
20250219,184800,273695175,3430,3430,3430,3430,0
20250219,184700,273695175,3430,3430,3430,3430,0
20250219,184600,273695175,3430,3430,3430,3430,0
20250219,184500,273695175,3430,3430,3430,3430,0
20250219,184400,273695175,3430,3430,3430,3430,0
20250219,184300,273695175,3430,3430,3430,3430,0
20250219,184200,273695175,3430,3430,3430,3430,0
20250219,184100,273695175,3430,3430,3430,3430,0
20250219,184000,273695175,3430,3430,3430,3430,0
20250219,183900,273695175,3430,3430,3430,3430,0
20250219,183800,273695175,3430,3430,3430,3430,0
20250219,183700,273695175,3430,3430,3430,3430,0
20250219,183600,273695175,3430,3430,3430,3430,0
20250219,183500,273695175,3430,3430,3430,3430,0
20250219,183400,273695175,3430,3430,3430,3430,0
20250219,183300,273695175,3430,3430,3430,3430,0
20250219,183200,273695175,3430,3430,3430,3430,0
20250219,183100,273695175,3430,3430,3430,3430,0
20250219,183000,273695175,3430,3430,3430,3430,0
20250219,182900,273695175,3430,3430,3430,3430,0
20250219,182800,273695175,3430,3430,3430,3430,0
20250219,182700,273695175,3430,3430,3430,3430,0
20250219,182600,273695175,3430,3430,3430,3430,0
20250219,182500,273695175,3430,3430,3430,3430,0
20250219,182400,273695175,3430,3430,3430,3430,0
20250219,182300,273695175,3430,3430,3430,3430,0
20250219,182200,273695175,3430,3430,3430,3430,197
20250219,182100,273695175,3430,3430,3430,3430,0
20250219,182000,273695175,3430,3430,3430,3430,0
20250219,181900,273695175,3430,3430,3430,3430,0
20250219,181800,273695175,3430,3430,3430,3430,0
20250219,181700,273695175,3430,3430,3430,3430,0
20250219,181600,273695175,3430,3430,3430,3430,0
20250219,181500,273695175,3430,3430,3430,3430,0
20250219,181400,273695175,3430,3430,3430,3430,0
20250219,181300,273695175,3430,3430,3430,3430,0
20250219,181200,273695175,3430,3430,3430,3430,0
20250219,181100,273695175,3430,3430,3430,3430,0
20250219,181000,273695175,3430,3430,3430,3430,0
20250219,180900,273695175,3430,3430,3430,3430,0
20250219,180800,273695175,3430,3430,3430,3430,0
20250219,180700,273695175,3430,3430,3430,3430,0
20250219,180600,273695175,3430,3430,3430,3430,0
20250219,180500,273695175,3430,3430,3430,3430,0
20250219,180400,273695175,3430,3430,3430,3430,0
20250219,180300,273695175,3430,3430,3430,3430,0
20250219,180200,273695175,3430,3430,3430,3430,0
20250219,180100,273695175,3430,3430,3430,3430,0
20250219,180000,273695175,3430,3430,3430,3430,0
20250219,175900,273695175,3430,3430,3430,3430,0
20250219,175800,273695175,3430,3430,3430,3430,0
20250219,175700,273695175,3430,3430,3430,3430,0
20250219,175600,273695175,3430,3430,3430,3430,0
20250219,175500,273695175,3430,3430,3430,3430,0
20250219,175400,273695175,3430,3430,3430,3430,0
20250219,175300,273695175,3430,3430,3430,3430,0
20250219,175200,273695175,3430,3430,3430,3430,197
20250219,175100,273695175,3430,3430,3430,3430,0
20250219,175000,273695175,3430,3430,3430,3430,0
20250219,174900,273695175,3430,3430,3430,3430,0
20250219,174800,273695175,3430,3430,3430,3430,0
20250219,174700,273695175,3430,3430,3430,3430,0
20250219,174600,273695175,3430,3430,3430,3430,0
20250219,174500,273695175,3430,3430,3430,3430,0
20250219,174400,273695175,3430,3430,3430,3430,0
20250219,174300,273695175,3430,3430,3430,3430,0
20250219,174200,273695175,3430,3430,3430,3430,0
20250219,174100,273695175,3430,3430,3430,3430,0
20250219,174000,273695175,3430,3430,3430,3430,0
20250219,173900,273695175,3430,3430,3430,3430,0
20250219,173800,273695175,3430,3430,3430,3430,0
20250219,173700,273695175,3430,3430,3430,3430,0
20250219,173600,273695175,3430,3430,3430,3430,0
20250219,173500,273695175,3430,3430,3430,3430,0
20250219,173400,273695175,3430,3430,3430,3430,0
20250219,173300,273695175,3430,3430,3430,3430,0
20250219,173200,273695175,3430,3430,3430,3430,0
20250219,173100,273695175,3430,3430,3430,3430,0
20250219,173000,273695175,3430,3430,3430,3430,0
20250219,172900,273695175,3430,3430,3430,3430,0
20250219,172800,273695175,3430,3430,3430,3430,0
20250219,172700,273695175,3430,3430,3430,3430,0
20250219,172600,273695175,3430,3430,3430,3430,0
20250219,172500,273695175,3430,3430,3430,3430,0
20250219,172400,273695175,3430,3430,3430,3430,0
20250219,172300,273695175,3430,3430,3430,3430,0
20250219,172200,273695175,3430,3430,3430,3430,197
20250219,172100,273695175,3430,3430,3430,3430,0
20250219,172000,273695175,3430,3430,3430,3430,0
20250219,171900,273695175,3430,3430,3430,3430,0
20250219,171800,273695175,3430,3430,3430,3430,0
20250219,171700,273695175,3430,3430,3430,3430,0
20250219,171600,273695175,3430,3430,3430,3430,0
20250219,171500,273695175,3430,3430,3430,3430,0
20250219,171400,273695175,3430,3430,3430,3430,0
20250219,171300,273695175,3430,3430,3430,3430,0
20250219,171200,273695175,3430,3430,3430,3430,0
20250219,171100,273695175,3430,3430,3430,3430,0
20250219,171000,273695175,3430,3430,3430,3430,0
20250219,170900,273695175,3430,3430,3430,3430,0
20250219,170800,273695175,3430,3430,3430,3430,0
20250219,170700,273695175,3430,3430,3430,3430,0
20250219,170600,273695175,3430,3430,3430,3430,0
20250219,170500,273695175,3430,3430,3430,3430,0
20250219,170400,273695175,3430,3430,3430,3430,0
20250219,170300,273695175,3430,3430,3430,3430,0
20250219,170200,273695175,3430,3430,3430,3430,0
20250219,170100,273695175,3430,3430,3430,3430,0
20250219,170000,273695175,3430,3430,3430,3430,0
20250219,165900,273695175,3430,3430,3430,3430,0
20250219,165800,273695175,3430,3430,3430,3430,0
20250219,165700,273695175,3430,3430,3430,3430,0
20250219,165600,273695175,3430,3430,3430,3430,0
20250219,165500,273695175,3430,3430,3430,3430,0
20250219,165400,273695175,3430,3430,3430,3430,0
20250219,165300,273695175,3430,3430,3430,3430,0
20250219,165200,273695175,3430,3430,3430,3430,197
20250219,165100,273695175,3430,3430,3430,3430,0
20250219,165000,273695175,3430,3430,3430,3430,0
20250219,164900,273695175,3430,3430,3430,3430,0
20250219,164800,273695175,3430,3430,3430,3430,0
20250219,164700,273695175,3430,3430,3430,3430,0
20250219,164600,273695175,3430,3430,3430,3430,0
20250219,164500,273695175,3430,3430,3430,3430,0
20250219,164400,273695175,3430,3430,3430,3430,0
20250219,164300,273695175,3430,3430,3430,3430,0
20250219,164200,273695175,3430,3430,3430,3430,0
20250219,164100,273695175,3430,3430,3430,3430,0
20250219,164000,273695175,3430,3430,3430,3430,0
20250219,163900,273695175,3430,3430,3430,3430,0
20250219,163800,273695175,3430,3430,3430,3430,0
20250219,163700,273695175,3430,3430,3430,3430,0
20250219,163600,273695175,3430,3430,3430,3430,0
20250219,163500,273695175,3430,3430,3430,3430,0
20250219,163400,273695175,3430,3430,3430,3430,0
20250219,163300,273695175,3430,3430,3430,3430,0
20250219,163200,273695175,3430,3430,3430,3430,0
20250219,163100,273695175,3430,3430,3430,3430,0
20250219,163000,273695175,3430,3430,3430,3430,0
20250219,162900,273695175,3430,3430,3430,3430,0
20250219,162800,273695175,3430,3430,3430,3430,0
20250219,162700,273695175,3430,3430,3430,3430,0
20250219,162600,273695175,3430,3430,3430,3430,0
20250219,162500,273695175,3430,3430,3430,3430,0
20250219,162400,273695175,3430,3430,3430,3430,0
20250219,162300,273695175,3430,3430,3430,3430,0
20250219,162200,273695175,3430,3430,3430,3430,197
20250219,162100,273695175,3430,3430,3430,3430,0
20250219,162000,273695175,3430,3430,3430,3430,0
20250219,161900,273695175,3430,3430,3430,3430,0
20250219,161800,273695175,3430,3430,3430,3430,0
20250219,161700,273695175,3430,3430,3430,3430,0
20250219,161600,273695175,3430,3430,3430,3430,0
20250219,161500,273695175,3430,3430,3430,3430,0
20250219,161400,273695175,3430,3430,3430,3430,0
20250219,161300,273695175,3430,3430,3430,3430,0
20250219,161200,273695175,3430,3430,3430,3430,0
20250219,161100,273695175,3430,3430,3430,3430,0
20250219,161000,273695175,3430,3430,3430,3430,0
20250219,160900,273695175,3430,3430,3430,3430,0
20250219,160800,273695175,3430,3430,3430,3430,0
20250219,160700,273695175,3430,3430,3430,3430,0
20250219,160600,273695175,3430,3430,3430,3430,0
20250219,160500,273695175,3430,3430,3430,3430,0
20250219,160400,273695175,3430,3430,3430,3430,0
20250219,160300,273695175,3430,3430,3430,3430,0
20250219,160200,273695175,3430,3430,3430,3430,0
20250219,160100,273695175,3430,3430,3430,3430,0
20250219,160000,273695175,3430,3430,3430,3430,0
20250219,155900,273695175,3430,3430,3430,3430,0
20250219,155800,273695175,3430,3430,3430,3430,0
20250219,155700,273695175,3430,3430,3430,3430,0
20250219,155600,273695175,3430,3430,3430,3430,0
20250219,155500,273695175,3430,3430,3430,3430,0
20250219,155400,273695175,3430,3430,3430,3430,0
20250219,155300,273695175,3430,3430,3430,3430,0
20250219,155200,273695175,3430,3430,3430,3430,197
20250219,155100,273695175,3430,3430,3430,3430,0
20250219,155000,273695175,3430,3430,3430,3430,0
20250219,154900,273695175,3430,3430,3430,3430,0
20250219,154800,273695175,3430,3430,3430,3430,0
20250219,154700,273695175,3430,3430,3430,3430,0
20250219,154600,273695175,3430,3430,3430,3430,0
20250219,154500,273695175,3430,3430,3430,3430,0
20250219,154400,273695175,3430,3430,3430,3430,0
20250219,154300,273695175,3430,3430,3430,3430,0
20250219,154200,273695175,3430,3430,3430,3430,0
20250219,154100,273695175,3430,3430,3430,3430,0
20250219,154000,273695175,3430,3430,3430,3430,0
20250219,153900,273695175,3430,3430,3430,3430,0
20250219,153800,273695175,3430,3430,3430,3430,0
20250219,153700,273695175,3430,3430,3430,3430,0
20250219,153600,273695175,3430,3430,3430,3430,0
20250219,153500,273695175,3430,3430,3430,3430,0
20250219,153400,273695175,3430,3430,3430,3430,0
20250219,153300,273695175,3430,3430,3430,3430,0
20250219,153200,273695175,3430,3430,3430,3430,0
20250219,153100,273695175,3430,3430,3430,3430,0
20250219,153000,273695175,3430,3430,3430,3430,197
20250219,152900,273019465,3425,3425,3425,3425,0
20250219,152800,273019465,3425,3425,3425,3425,0
20250219,152700,273019465,3425,3425,3425,3425,0
20250219,152600,273019465,3425,3425,3425,3425,0
20250219,152500,273019465,3425,3425,3425,3425,0
20250219,152400,273019465,3425,3425,3425,3425,0
20250219,152300,273019465,3425,3425,3425,3425,0
20250219,152200,273019465,3425,3425,3425,3425,0
20250219,152100,273019465,3425,3425,3425,3425,0
20250219,152000,273019465,3425,3425,3425,3425,0
20250219,151900,273019465,3425,3425,3425,3425,2
20250219,151800,273012615,3425,3425,3425,3425,40
20250219,151700,272875615,3425,3425,3425,3425,39
20250219,151600,272742040,3420,3420,3420,3420,1355
20250219,151500,268107940,3420,3420,3420,3420,55
20250219,151400,267919840,3420,3420,3420,3420,1568
20250219,151300,262557280,3420,3420,3420,3420,39
20250219,151200,262423900,3420,3420,3430,3420,63
20250219,151100,262208350,3430,3430,3430,3420,87
20250219,151000,261910330,3420,3420,3420,3420,62
20250219,150900,261698290,3420,3420,3420,3420,55
20250219,150800,261510190,3420,3420,3420,3420,40
20250219,150700,261373390,3420,3420,3420,3420,39
20250219,150600,261240010,3430,3420,3430,3420,64
20250219,150500,261021050,3420,3420,3420,3420,39
20250219,150400,260887670,3430,3420,3430,3420,77
20250219,150300,260623950,3430,3420,3430,3420,81
20250219,150200,260346670,3420,3420,3430,3420,136
20250219,150100,259880980,3430,3420,3430,3420,90
20250219,150000,259572670,3425,3420,3425,3420,55
20250219,145900,259384490,3420,3420,3420,3420,62
20250219,145800,259172450,3420,3420,3420,3420,5175
20250219,145700,241473950,3420,3420,3420,3420,70
20250219,145600,241234550,3430,3420,3430,3420,139
20250219,145500,240758170,3420,3420,3420,3420,77
20250219,145400,240494830,3420,3420,3420,3420,40
20250219,145300,240358030,3425,3420,3425,3420,3934
20250219,145200,226884275,3425,3420,3425,3420,134
20250219,145100,226425595,3420,3420,3420,3420,61
20250219,145000,226216975,3420,3415,3420,3415,1707
20250219,144900,220379235,3415,3415,3420,3415,4239
20250219,144800,205882130,3415,3415,3415,3415,5211
20250219,144700,188086565,3415,3415,3415,3415,39
20250219,144600,187953380,3420,3425,3425,3420,99
20250219,144500,187614750,3420,3420,3420,3420,39
20250219,144400,187481370,3420,3420,3420,3420,61
20250219,144300,187272750,3420,3420,3420,3420,121
20250219,144200,186858930,3415,3415,3415,3415,40
20250219,144100,186722330,3415,3415,3415,3415,39
20250219,144000,186589145,3415,3420,3420,3415,162
20250219,143900,186035380,3420,3420,3420,3420,39
20250219,143800,185902000,3420,3420,3420,3420,56
20250219,143700,185710480,3420,3420,3420,3420,61
20250219,143600,185501860,3420,3415,3420,3415,78
20250219,143500,185235295,3415,3420,3420,3415,56
20250219,143400,185044050,3415,3415,3415,3415,39
20250219,143300,184910865,3415,3415,3415,3415,61
20250219,143200,184702550,3415,3415,3415,3415,55
20250219,143100,184514725,3415,3415,3415,3415,1039
20250219,143000,180966540,3415,3415,3415,3415,40
20250219,142900,180829940,3415,3415,3415,3415,77
20250219,142800,180566985,3425,3415,3425,3415,59
20250219,142700,180365300,3425,3415,3425,3415,330
20250219,142600,179235440,3415,3415,3415,3415,56
20250219,142500,179044200,3415,3415,3415,3415,61
20250219,142400,178835885,3415,3415,3415,3415,39
20250219,142300,178702700,3415,3415,3415,3415,55
20250219,142200,178514875,3415,3415,3415,3415,62
20250219,142100,178303145,3415,3415,3420,3415,61
20250219,142000,178094825,3415,3420,3420,3415,33
20250219,141900,177982045,3420,3420,3420,3420,76
20250219,141800,177722125,3420,3420,3420,3420,79
20250219,141700,177451945,3420,3420,3420,3420,41
20250219,141600,177311725,3420,3420,3420,3420,39
20250219,141500,177178345,3420,3420,3420,3420,55
20250219,141400,176990245,3420,3420,3420,3420,62
20250219,141300,176778205,3420,3420,3420,3420,58
20250219,141200,176579845,3420,3420,3420,3420,54
20250219,141100,176395165,3420,3420,3420,3420,61
20250219,141000,176186545,3420,3420,3420,3420,40
20250219,140900,176049745,3420,3420,3420,3420,94
20250219,140800,175728265,3420,3420,3420,3420,39
20250219,140700,175594885,3420,3420,3420,3420,61
20250219,140600,175386265,3420,3420,3420,3420,56
20250219,140500,175194745,3420,3420,3420,3420,39
20250219,140400,175061365,3420,3420,3420,3420,39
20250219,140300,174927985,3420,3420,3420,3420,77
20250219,140200,174664645,3420,3425,3425,3420,41
20250219,140100,174524420,3420,3420,3420,3420,55
20250219,140000,174336320,3425,3420,3425,3420,24
20250219,135900,174254235,3420,3420,3420,3420,39
20250219,135800,174120855,3420,3420,3420,3420,56
20250219,135700,173929335,3420,3420,3420,3420,39
20250219,135600,173795955,3420,3420,3420,3420,61
20250219,135500,173587335,3420,3420,3420,3420,55
20250219,135400,173399235,3420,3420,3420,3420,40
20250219,135300,173262435,3420,3420,3420,3420,39
20250219,135200,173129055,3420,3420,3420,3420,77
20250219,135100,172865715,3420,3420,3420,3420,756
20250219,135000,170280195,3420,3420,3420,3420,405
20250219,134900,168895095,3420,3425,3425,3420,1457
20250219,134800,163912150,3420,3420,3420,3420,1207
20250219,134700,159784210,3420,3425,3425,3420,393
20250219,134600,158439285,3425,3425,3425,3425,56
20250219,134500,158247485,3425,3420,3425,3420,115
20250219,134400,157853830,3420,3420,3420,3420,55
20250219,134300,157665730,3420,3420,3420,3420,78
20250219,134200,157398970,3425,3425,3425,3425,0
20250219,134100,157398970,3425,3425,3425,3425,31
20250219,134000,157292795,3425,3425,3425,3425,0
20250219,133900,157292795,3425,3425,3425,3425,0
20250219,133800,157292795,3425,3425,3425,3425,16
20250219,133700,157237995,3425,3425,3425,3425,23
20250219,133600,157159220,3425,3425,3425,3425,0
20250219,133500,157159220,3425,3425,3425,3425,16
20250219,133400,157104420,3430,3430,3430,3430,0
20250219,133300,157104420,3430,3430,3430,3430,6
20250219,133200,157083840,3425,3425,3425,3425,189
20250219,133100,156436515,3425,3425,3425,3425,0
20250219,133000,156436515,3425,3425,3425,3425,22
20250219,132900,156361165,3425,3425,3425,3425,15
20250219,132800,156309790,3420,3420,3420,3420,0
20250219,132700,156309790,3420,3420,3420,3420,0
20250219,132600,156309790,3420,3420,3420,3420,38
20250219,132500,156179830,3420,3420,3420,3420,15
20250219,132400,156128530,3420,3420,3420,3420,16
20250219,132300,156073810,3430,3420,3430,3420,23
20250219,132200,155995140,3420,3420,3420,3420,0
20250219,132100,155995140,3420,3430,3430,3420,17
20250219,132000,155936990,3420,3420,3420,3420,0
20250219,131900,155936990,3420,3420,3420,3420,22
20250219,131800,155861750,3420,3425,3425,3420,528
20250219,131700,154053405,3425,3425,3425,3425,197
20250219,131600,153378680,3425,3425,3425,3425,0
20250219,131500,153378680,3425,3425,3425,3425,39
20250219,131400,153245105,3425,3425,3425,3425,0
20250219,131300,153245105,3425,3425,3425,3425,0
20250219,131200,153245105,3425,3425,3425,3425,16
20250219,131100,153190305,3425,3425,3425,3425,22
20250219,131000,153114955,3425,3425,3425,3425,0
20250219,130900,153114955,3425,3425,3425,3425,16
20250219,130800,153060155,3425,3425,3425,3425,22
20250219,130700,152984805,3425,3425,3425,3425,16
20250219,130600,152930005,3425,3425,3425,3425,0
20250219,130500,152930005,3425,3425,3425,3425,0
20250219,130400,152930005,3425,3425,3425,3425,38
20250219,130300,152799855,3425,3425,3425,3425,100
20250219,130200,152457355,3425,3425,3425,3425,0
20250219,130100,152457355,3425,3425,3425,3425,16
20250219,130000,152402555,3425,3425,3425,3425,22
20250219,125900,152327205,3420,3420,3420,3420,0
20250219,125800,152327205,3420,3420,3420,3420,16
20250219,125700,152272485,3420,3420,3420,3420,44
20250219,125600,152122005,3420,3420,3420,3420,0
20250219,125500,152122005,3420,3420,3420,3420,16
20250219,125400,152067285,3420,3420,3420,3420,0
20250219,125300,152067285,3420,3420,3420,3420,23
20250219,125200,151988625,3420,3420,3420,3420,16
20250219,125100,151933905,3420,3420,3420,3420,0
20250219,125000,151933905,3420,3420,3420,3420,0
20250219,124900,151933905,3420,3420,3420,3420,37
20250219,124800,151807365,3420,3420,3420,3420,0
20250219,124700,151807365,3420,3420,3420,3420,31
20250219,124600,151701345,3420,3420,3420,3420,23
20250219,124500,151622685,3425,3425,3425,3425,0
20250219,124400,151622685,3425,3425,3425,3425,1
20250219,124300,151619260,3425,3425,3425,3425,0
20250219,124200,151619260,3425,3425,3425,3425,44
20250219,124100,151468560,3425,3425,3425,3425,16
20250219,124000,151413760,3425,3425,3425,3425,0
20250219,123900,151413760,3425,3425,3425,3425,1
20250219,123800,151410335,3425,3425,3425,3425,38
20250219,123700,151280185,3425,3425,3425,3425,0
20250219,123600,151280185,3425,3425,3425,3425,0
20250219,123500,151280185,3425,3425,3425,3425,31
20250219,123400,151174010,3430,3430,3430,3430,0
20250219,123300,151174010,3430,3430,3430,3430,0
20250219,123200,151174010,3430,3430,3430,3430,1
20250219,123100,151170580,3435,3435,3435,3435,159
20250219,123000,150624415,3435,3425,3435,3425,1016
20250219,122900,147134615,3425,3425,3425,3425,0
20250219,122800,147134615,3425,3425,3425,3425,0
20250219,122700,147134615,3425,3425,3425,3425,38
20250219,122600,147004465,3425,3425,3425,3425,0
20250219,122500,147004465,3425,3425,3425,3425,0
20250219,122400,147004465,3425,3425,3425,3425,26
20250219,122300,146915415,3425,3425,3425,3425,22
20250219,122200,146840065,3425,3425,3425,3425,0
20250219,122100,146840065,3425,3425,3425,3425,16
20250219,122000,146785265,3425,3425,3425,3425,22
20250219,121900,146709915,3425,3425,3425,3425,0
20250219,121800,146709915,3425,3425,3425,3425,16
20250219,121700,146655115,3425,3425,3425,3425,0
20250219,121600,146655115,3425,3425,3425,3425,22
20250219,121500,146579765,3425,3425,3425,3425,16
20250219,121400,146524965,3425,3425,3425,3425,0
20250219,121300,146524965,3425,3425,3425,3425,16
20250219,121200,146470165,3425,3430,3430,3425,23
20250219,121100,146391380,3425,3425,3425,3425,0
20250219,121000,146391380,3425,3425,3425,3425,15
20250219,120900,146340005,3425,3420,3425,3420,2596
20250219,120800,137448815,3420,3420,3420,3420,0
20250219,120700,137448815,3420,3420,3420,3420,16
20250219,120600,137394095,3425,3425,3425,3425,0
20250219,120500,137394095,3425,3425,3425,3425,250
20250219,120400,136537845,3420,3420,3420,3420,16
20250219,120300,136483125,3425,3425,3425,3425,3400
20250219,120200,124838125,3425,3425,3425,3425,0
20250219,120100,124838125,3425,3420,3425,3420,3856
20250219,120000,111631515,3420,3420,3420,3420,0
20250219,115900,111631515,3420,3420,3420,3420,0
20250219,115800,111631515,3420,3420,3420,3420,16
20250219,115700,111576795,3420,3420,3420,3420,22
20250219,115600,111501555,3420,3420,3420,3420,0
20250219,115500,111501555,3420,3420,3420,3420,256
20250219,115400,110626035,3425,3425,3425,3425,2
20250219,115300,110619185,3425,3425,3425,3425,16
20250219,115200,110564385,3425,3425,3425,3425,2
20250219,115100,110557535,3425,3430,3430,3425,12006
20250219,115000,69436935,3430,3425,3430,3425,51
20250219,114900,69262200,3425,3425,3425,3425,0
20250219,114800,69262200,3425,3425,3425,3425,0
20250219,114700,69262200,3425,3425,3425,3425,16
20250219,114600,69207400,3425,3425,3425,3425,44
20250219,114500,69056700,3425,3425,3425,3425,0
20250219,114400,69056700,3425,3425,3425,3425,16
20250219,114300,69001900,3430,3430,3430,3430,21
20250219,114200,68929870,3430,3430,3430,3430,0
20250219,114100,68929870,3430,3430,3430,3430,15
20250219,114000,68878420,3430,3430,3430,3430,0
20250219,113900,68878420,3430,3430,3430,3430,22
20250219,113800,68802960,3430,3430,3430,3430,16
20250219,113700,68748080,3430,3430,3430,3430,0
20250219,113600,68748080,3430,3430,3430,3430,316
20250219,113500,67664200,3430,3430,3430,3430,50
20250219,113400,67492700,3435,3430,3435,3430,3346
20250219,113300,56001690,3430,3425,3430,3425,46
20250219,113200,55843990,3435,3430,3435,3430,162
20250219,113100,55287650,3430,3430,3430,3430,5
20250219,113000,55270500,3425,3425,3425,3425,315
20250219,112900,54191625,3425,3425,3425,3425,0
20250219,112800,54191625,3425,3425,3425,3425,22
20250219,112700,54116275,3425,3425,3425,3425,16
20250219,112600,54061475,3425,3425,3425,3425,600
20250219,112500,52006475,3425,3425,3425,3425,0
20250219,112400,52006475,3425,3430,3430,3425,101
20250219,112300,51660235,3430,3425,3430,3425,1740
20250219,112200,45694000,3425,3425,3425,3425,0
20250219,112100,45694000,3425,3425,3430,3425,39
20250219,112000,45560420,3425,3425,3425,3425,0
20250219,111900,45560420,3425,3425,3425,3425,16
20250219,111800,45505620,3425,3425,3425,3425,324
20250219,111700,44395920,3420,3420,3420,3420,44
20250219,111600,44245440,3420,3420,3420,3420,16
20250219,111500,44190720,3420,3420,3420,3420,0
20250219,111400,44190720,3420,3420,3420,3420,0
20250219,111300,44190720,3420,3420,3420,3420,98
20250219,111200,43855560,3420,3420,3420,3420,0
20250219,111100,43855560,3420,3420,3420,3420,0
20250219,111000,43855560,3420,3420,3420,3420,16
20250219,110900,43800840,3420,3420,3420,3420,23
20250219,110800,43722180,3420,3420,3420,3420,0
20250219,110700,43722180,3420,3420,3420,3420,16
20250219,110600,43667460,3425,3425,3425,3425,0
20250219,110500,43667460,3425,3425,3425,3425,1
20250219,110400,43664035,3420,3420,3425,3420,618
20250219,110300,41547480,3420,3420,3420,3420,0
20250219,110200,41547480,3420,3420,3420,3420,19
20250219,110100,41482500,3420,3410,3420,3410,342
20250219,110000,40313020,3420,3420,3420,3420,36
20250219,105900,40189900,3420,3420,3420,3420,16
20250219,105800,40135180,3420,3420,3420,3420,22
20250219,105700,40059940,3420,3420,3420,3420,26
20250219,105600,39971020,3410,3410,3410,3410,16
20250219,105500,39916460,3420,3420,3420,3420,1
20250219,105400,39913040,3420,3420,3420,3420,100
20250219,105300,39571040,3410,3410,3410,3410,16
20250219,105200,39516480,3410,3410,3410,3410,0
20250219,105100,39516480,3410,3410,3410,3410,22
20250219,105000,39441460,3410,3410,3410,3410,15
20250219,104900,39390310,3410,3410,3410,3410,1
20250219,104800,39386900,3410,3410,3410,3410,0
20250219,104700,39386900,3410,3410,3410,3410,39
20250219,104600,39253910,3420,3420,3420,3420,0
20250219,104500,39253910,3420,3415,3420,3415,150
20250219,104400,38741125,3410,3410,3410,3410,16
20250219,104300,38686565,3415,3415,3415,3415,0
20250219,104200,38686565,3415,3410,3415,3410,17
20250219,104100,38628590,3410,3410,3410,3410,16
20250219,104000,38574030,3410,3410,3410,3410,6
20250219,103900,38553570,3410,3410,3410,3410,30
20250219,103800,38451270,3415,3415,3415,3415,0
20250219,103700,38451270,3415,3415,3415,3415,1
20250219,103600,38447855,3415,3415,3415,3415,1
20250219,103500,38444440,3415,3415,3415,3415,1
20250219,103400,38441025,3415,3415,3415,3415,100
20250219,103300,38099525,3410,3410,3410,3410,1011
20250219,103200,34652015,3410,3410,3410,3410,0
20250219,103100,34652015,3410,3410,3410,3410,0
20250219,103000,34652015,3410,3410,3410,3410,16
20250219,102900,34597455,3410,3410,3410,3410,23
20250219,102800,34519025,3410,3410,3410,3410,0
20250219,102700,34519025,3410,3410,3410,3410,16
20250219,102600,34464465,3410,3410,3410,3410,0
20250219,102500,34464465,3410,3410,3410,3410,22
20250219,102400,34389445,3405,3405,3405,3405,16
20250219,102300,34334965,3400,3400,3400,3400,0
20250219,102200,34334965,3400,3400,3400,3400,16
20250219,102100,34280565,3420,3420,3420,3420,0
20250219,102000,34280565,3420,3420,3420,3420,0
20250219,101900,34280565,3420,3405,3420,3400,2054
20250219,101800,27257600,3405,3405,3405,3405,0
20250219,101700,27257600,3405,3405,3405,3405,10
20250219,101600,27223550,3405,3405,3405,3405,10
20250219,101500,27189500,3400,3400,3400,3400,100
20250219,101400,26849500,3400,3400,3400,3400,72
20250219,101300,26604700,3400,3400,3400,3400,255
20250219,101200,25737700,3400,3400,3400,3400,0
20250219,101100,25737700,3400,3400,3400,3400,22
20250219,101000,25662900,3400,3405,3405,3400,18
20250219,100900,25601690,3400,3405,3405,3400,12
20250219,100800,25560845,3405,3405,3405,3405,40
20250219,100700,25424645,3405,3405,3405,3405,88
20250219,100600,25125005,3405,3405,3405,3405,0
20250219,100500,25125005,3405,3405,3405,3405,16
20250219,100400,25070525,3400,3400,3400,3400,0
20250219,100300,25070525,3400,3395,3400,3395,36
20250219,100200,24948195,3420,3395,3420,3395,31
20250219,100100,24842580,3400,3400,3400,3400,0
20250219,100000,24842580,3400,3400,3400,3400,0
20250219,095900,24842580,3400,3400,3400,3400,38
20250219,095800,24713380,3400,3400,3400,3400,0
20250219,095700,24713380,3400,3395,3400,3395,487
20250219,095600,23058210,3400,3400,3400,3400,177
20250219,095500,22456410,3400,3405,3405,3400,500
20250219,095400,20756210,3400,3400,3400,3400,0
20250219,095300,20756210,3400,3400,3400,3400,16
20250219,095200,20701810,3400,3400,3400,3400,22
20250219,095100,20627010,3400,3400,3400,3400,0
20250219,095000,20627010,3400,3400,3400,3400,1990
20250219,094900,13861010,3400,3400,3400,3400,0
20250219,094800,13861010,3400,3405,3405,3400,53
20250219,094700,13680615,3410,3400,3410,3400,924
20250219,094600,10538935,3405,3405,3405,3405,21
20250219,094500,10467430,3405,3400,3405,3400,322
20250219,094400,9372520,3405,3405,3405,3405,62
20250219,094300,9161410,3405,3405,3405,3405,0
20250219,094200,9161410,3405,3405,3405,3405,16
20250219,094100,9106930,3405,3405,3405,3405,22
20250219,094000,9032020,3405,3405,3405,3405,0
20250219,093900,9032020,3405,3405,3405,3405,28
20250219,093800,8936680,3410,3410,3410,3410,0
20250219,093700,8936680,3410,3410,3410,3410,2
20250219,093600,8929860,3410,3415,3415,3410,3
20250219,093500,8919625,3415,3415,3415,3415,1
20250219,093400,8916210,3415,3415,3415,3415,14
20250219,093300,8868400,3405,3405,3405,3405,47
20250219,093200,8708365,3405,3405,3405,3405,0
20250219,093100,8708365,3405,3405,3405,3405,0
20250219,093000,8708365,3405,3405,3415,3405,228
20250219,092900,7931525,3405,3405,3405,3405,0
20250219,092800,7931525,3405,3405,3405,3405,325
20250219,092700,6824900,3405,3405,3405,3405,0
20250219,092600,6824900,3405,3405,3405,3405,23
20250219,092500,6746585,3405,3405,3405,3405,21
20250219,092400,6675080,3415,3410,3415,3410,626
20250219,092300,4540415,3410,3410,3410,3410,500
20250219,092200,2835415,3415,3415,3415,3415,60
20250219,092100,2630515,3415,3415,3415,3415,0
20250219,092000,2630515,3415,3415,3415,3415,0
20250219,091900,2630515,3415,3420,3420,3415,18
20250219,091800,2569035,3420,3420,3420,3420,10
20250219,091700,2534835,3415,3415,3415,3415,0
20250219,091600,2534835,3415,3415,3415,3415,16
20250219,091500,2480195,3415,3415,3415,3415,22
20250219,091400,2405065,3415,3415,3415,3415,13
20250219,091300,2360670,3415,3420,3420,3415,4
20250219,091200,2347005,3420,3410,3420,3410,24
20250219,091100,2265145,3410,3410,3410,3410,16
20250219,091000,2210585,3405,3405,3405,3405,90
20250219,090900,1904135,3405,3405,3405,3405,22
20250219,090800,1829225,3405,3405,3405,3405,16
20250219,090700,1774745,3405,3410,3410,3405,13
20250219,090600,1730470,3405,3405,3405,3405,0
20250219,090500,1730470,3405,3430,3430,3405,33
20250219,090400,1617930,3430,3430,3430,3430,300
20250219,090300,588930,3430,3430,3430,3430,0
20250219,090200,588930,3430,3430,3430,3430,20
20250219,090100,520330,3435,3435,3435,3435,2
20250219,090000,513460,3430,3400,3430,3400,151
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185200 273695175 3430 3430 3430 3430 197
3 20250219 185100 273695175 3430 3430 3430 3430 0
4 20250219 185000 273695175 3430 3430 3430 3430 0
5 20250219 184900 273695175 3430 3430 3430 3430 0
6 20250219 184800 273695175 3430 3430 3430 3430 0
7 20250219 184700 273695175 3430 3430 3430 3430 0
8 20250219 184600 273695175 3430 3430 3430 3430 0
9 20250219 184500 273695175 3430 3430 3430 3430 0
10 20250219 184400 273695175 3430 3430 3430 3430 0
11 20250219 184300 273695175 3430 3430 3430 3430 0
12 20250219 184200 273695175 3430 3430 3430 3430 0
13 20250219 184100 273695175 3430 3430 3430 3430 0
14 20250219 184000 273695175 3430 3430 3430 3430 0
15 20250219 183900 273695175 3430 3430 3430 3430 0
16 20250219 183800 273695175 3430 3430 3430 3430 0
17 20250219 183700 273695175 3430 3430 3430 3430 0
18 20250219 183600 273695175 3430 3430 3430 3430 0
19 20250219 183500 273695175 3430 3430 3430 3430 0
20 20250219 183400 273695175 3430 3430 3430 3430 0
21 20250219 183300 273695175 3430 3430 3430 3430 0
22 20250219 183200 273695175 3430 3430 3430 3430 0
23 20250219 183100 273695175 3430 3430 3430 3430 0
24 20250219 183000 273695175 3430 3430 3430 3430 0
25 20250219 182900 273695175 3430 3430 3430 3430 0
26 20250219 182800 273695175 3430 3430 3430 3430 0
27 20250219 182700 273695175 3430 3430 3430 3430 0
28 20250219 182600 273695175 3430 3430 3430 3430 0
29 20250219 182500 273695175 3430 3430 3430 3430 0
30 20250219 182400 273695175 3430 3430 3430 3430 0
31 20250219 182300 273695175 3430 3430 3430 3430 0
32 20250219 182200 273695175 3430 3430 3430 3430 197
33 20250219 182100 273695175 3430 3430 3430 3430 0
34 20250219 182000 273695175 3430 3430 3430 3430 0
35 20250219 181900 273695175 3430 3430 3430 3430 0
36 20250219 181800 273695175 3430 3430 3430 3430 0
37 20250219 181700 273695175 3430 3430 3430 3430 0
38 20250219 181600 273695175 3430 3430 3430 3430 0
39 20250219 181500 273695175 3430 3430 3430 3430 0
40 20250219 181400 273695175 3430 3430 3430 3430 0
41 20250219 181300 273695175 3430 3430 3430 3430 0
42 20250219 181200 273695175 3430 3430 3430 3430 0
43 20250219 181100 273695175 3430 3430 3430 3430 0
44 20250219 181000 273695175 3430 3430 3430 3430 0
45 20250219 180900 273695175 3430 3430 3430 3430 0
46 20250219 180800 273695175 3430 3430 3430 3430 0
47 20250219 180700 273695175 3430 3430 3430 3430 0
48 20250219 180600 273695175 3430 3430 3430 3430 0
49 20250219 180500 273695175 3430 3430 3430 3430 0
50 20250219 180400 273695175 3430 3430 3430 3430 0
51 20250219 180300 273695175 3430 3430 3430 3430 0
52 20250219 180200 273695175 3430 3430 3430 3430 0
53 20250219 180100 273695175 3430 3430 3430 3430 0
54 20250219 180000 273695175 3430 3430 3430 3430 0
55 20250219 175900 273695175 3430 3430 3430 3430 0
56 20250219 175800 273695175 3430 3430 3430 3430 0
57 20250219 175700 273695175 3430 3430 3430 3430 0
58 20250219 175600 273695175 3430 3430 3430 3430 0
59 20250219 175500 273695175 3430 3430 3430 3430 0
60 20250219 175400 273695175 3430 3430 3430 3430 0
61 20250219 175300 273695175 3430 3430 3430 3430 0
62 20250219 175200 273695175 3430 3430 3430 3430 197
63 20250219 175100 273695175 3430 3430 3430 3430 0
64 20250219 175000 273695175 3430 3430 3430 3430 0
65 20250219 174900 273695175 3430 3430 3430 3430 0
66 20250219 174800 273695175 3430 3430 3430 3430 0
67 20250219 174700 273695175 3430 3430 3430 3430 0
68 20250219 174600 273695175 3430 3430 3430 3430 0
69 20250219 174500 273695175 3430 3430 3430 3430 0
70 20250219 174400 273695175 3430 3430 3430 3430 0
71 20250219 174300 273695175 3430 3430 3430 3430 0
72 20250219 174200 273695175 3430 3430 3430 3430 0
73 20250219 174100 273695175 3430 3430 3430 3430 0
74 20250219 174000 273695175 3430 3430 3430 3430 0
75 20250219 173900 273695175 3430 3430 3430 3430 0
76 20250219 173800 273695175 3430 3430 3430 3430 0
77 20250219 173700 273695175 3430 3430 3430 3430 0
78 20250219 173600 273695175 3430 3430 3430 3430 0
79 20250219 173500 273695175 3430 3430 3430 3430 0
80 20250219 173400 273695175 3430 3430 3430 3430 0
81 20250219 173300 273695175 3430 3430 3430 3430 0
82 20250219 173200 273695175 3430 3430 3430 3430 0
83 20250219 173100 273695175 3430 3430 3430 3430 0
84 20250219 173000 273695175 3430 3430 3430 3430 0
85 20250219 172900 273695175 3430 3430 3430 3430 0
86 20250219 172800 273695175 3430 3430 3430 3430 0
87 20250219 172700 273695175 3430 3430 3430 3430 0
88 20250219 172600 273695175 3430 3430 3430 3430 0
89 20250219 172500 273695175 3430 3430 3430 3430 0
90 20250219 172400 273695175 3430 3430 3430 3430 0
91 20250219 172300 273695175 3430 3430 3430 3430 0
92 20250219 172200 273695175 3430 3430 3430 3430 197
93 20250219 172100 273695175 3430 3430 3430 3430 0
94 20250219 172000 273695175 3430 3430 3430 3430 0
95 20250219 171900 273695175 3430 3430 3430 3430 0
96 20250219 171800 273695175 3430 3430 3430 3430 0
97 20250219 171700 273695175 3430 3430 3430 3430 0
98 20250219 171600 273695175 3430 3430 3430 3430 0
99 20250219 171500 273695175 3430 3430 3430 3430 0
100 20250219 171400 273695175 3430 3430 3430 3430 0
101 20250219 171300 273695175 3430 3430 3430 3430 0
102 20250219 171200 273695175 3430 3430 3430 3430 0
103 20250219 171100 273695175 3430 3430 3430 3430 0
104 20250219 171000 273695175 3430 3430 3430 3430 0
105 20250219 170900 273695175 3430 3430 3430 3430 0
106 20250219 170800 273695175 3430 3430 3430 3430 0
107 20250219 170700 273695175 3430 3430 3430 3430 0
108 20250219 170600 273695175 3430 3430 3430 3430 0
109 20250219 170500 273695175 3430 3430 3430 3430 0
110 20250219 170400 273695175 3430 3430 3430 3430 0
111 20250219 170300 273695175 3430 3430 3430 3430 0
112 20250219 170200 273695175 3430 3430 3430 3430 0
113 20250219 170100 273695175 3430 3430 3430 3430 0
114 20250219 170000 273695175 3430 3430 3430 3430 0
115 20250219 165900 273695175 3430 3430 3430 3430 0
116 20250219 165800 273695175 3430 3430 3430 3430 0
117 20250219 165700 273695175 3430 3430 3430 3430 0
118 20250219 165600 273695175 3430 3430 3430 3430 0
119 20250219 165500 273695175 3430 3430 3430 3430 0
120 20250219 165400 273695175 3430 3430 3430 3430 0
121 20250219 165300 273695175 3430 3430 3430 3430 0
122 20250219 165200 273695175 3430 3430 3430 3430 197
123 20250219 165100 273695175 3430 3430 3430 3430 0
124 20250219 165000 273695175 3430 3430 3430 3430 0
125 20250219 164900 273695175 3430 3430 3430 3430 0
126 20250219 164800 273695175 3430 3430 3430 3430 0
127 20250219 164700 273695175 3430 3430 3430 3430 0
128 20250219 164600 273695175 3430 3430 3430 3430 0
129 20250219 164500 273695175 3430 3430 3430 3430 0
130 20250219 164400 273695175 3430 3430 3430 3430 0
131 20250219 164300 273695175 3430 3430 3430 3430 0
132 20250219 164200 273695175 3430 3430 3430 3430 0
133 20250219 164100 273695175 3430 3430 3430 3430 0
134 20250219 164000 273695175 3430 3430 3430 3430 0
135 20250219 163900 273695175 3430 3430 3430 3430 0
136 20250219 163800 273695175 3430 3430 3430 3430 0
137 20250219 163700 273695175 3430 3430 3430 3430 0
138 20250219 163600 273695175 3430 3430 3430 3430 0
139 20250219 163500 273695175 3430 3430 3430 3430 0
140 20250219 163400 273695175 3430 3430 3430 3430 0
141 20250219 163300 273695175 3430 3430 3430 3430 0
142 20250219 163200 273695175 3430 3430 3430 3430 0
143 20250219 163100 273695175 3430 3430 3430 3430 0
144 20250219 163000 273695175 3430 3430 3430 3430 0
145 20250219 162900 273695175 3430 3430 3430 3430 0
146 20250219 162800 273695175 3430 3430 3430 3430 0
147 20250219 162700 273695175 3430 3430 3430 3430 0
148 20250219 162600 273695175 3430 3430 3430 3430 0
149 20250219 162500 273695175 3430 3430 3430 3430 0
150 20250219 162400 273695175 3430 3430 3430 3430 0
151 20250219 162300 273695175 3430 3430 3430 3430 0
152 20250219 162200 273695175 3430 3430 3430 3430 197
153 20250219 162100 273695175 3430 3430 3430 3430 0
154 20250219 162000 273695175 3430 3430 3430 3430 0
155 20250219 161900 273695175 3430 3430 3430 3430 0
156 20250219 161800 273695175 3430 3430 3430 3430 0
157 20250219 161700 273695175 3430 3430 3430 3430 0
158 20250219 161600 273695175 3430 3430 3430 3430 0
159 20250219 161500 273695175 3430 3430 3430 3430 0
160 20250219 161400 273695175 3430 3430 3430 3430 0
161 20250219 161300 273695175 3430 3430 3430 3430 0
162 20250219 161200 273695175 3430 3430 3430 3430 0
163 20250219 161100 273695175 3430 3430 3430 3430 0
164 20250219 161000 273695175 3430 3430 3430 3430 0
165 20250219 160900 273695175 3430 3430 3430 3430 0
166 20250219 160800 273695175 3430 3430 3430 3430 0
167 20250219 160700 273695175 3430 3430 3430 3430 0
168 20250219 160600 273695175 3430 3430 3430 3430 0
169 20250219 160500 273695175 3430 3430 3430 3430 0
170 20250219 160400 273695175 3430 3430 3430 3430 0
171 20250219 160300 273695175 3430 3430 3430 3430 0
172 20250219 160200 273695175 3430 3430 3430 3430 0
173 20250219 160100 273695175 3430 3430 3430 3430 0
174 20250219 160000 273695175 3430 3430 3430 3430 0
175 20250219 155900 273695175 3430 3430 3430 3430 0
176 20250219 155800 273695175 3430 3430 3430 3430 0
177 20250219 155700 273695175 3430 3430 3430 3430 0
178 20250219 155600 273695175 3430 3430 3430 3430 0
179 20250219 155500 273695175 3430 3430 3430 3430 0
180 20250219 155400 273695175 3430 3430 3430 3430 0
181 20250219 155300 273695175 3430 3430 3430 3430 0
182 20250219 155200 273695175 3430 3430 3430 3430 197
183 20250219 155100 273695175 3430 3430 3430 3430 0
184 20250219 155000 273695175 3430 3430 3430 3430 0
185 20250219 154900 273695175 3430 3430 3430 3430 0
186 20250219 154800 273695175 3430 3430 3430 3430 0
187 20250219 154700 273695175 3430 3430 3430 3430 0
188 20250219 154600 273695175 3430 3430 3430 3430 0
189 20250219 154500 273695175 3430 3430 3430 3430 0
190 20250219 154400 273695175 3430 3430 3430 3430 0
191 20250219 154300 273695175 3430 3430 3430 3430 0
192 20250219 154200 273695175 3430 3430 3430 3430 0
193 20250219 154100 273695175 3430 3430 3430 3430 0
194 20250219 154000 273695175 3430 3430 3430 3430 0
195 20250219 153900 273695175 3430 3430 3430 3430 0
196 20250219 153800 273695175 3430 3430 3430 3430 0
197 20250219 153700 273695175 3430 3430 3430 3430 0
198 20250219 153600 273695175 3430 3430 3430 3430 0
199 20250219 153500 273695175 3430 3430 3430 3430 0
200 20250219 153400 273695175 3430 3430 3430 3430 0
201 20250219 153300 273695175 3430 3430 3430 3430 0
202 20250219 153200 273695175 3430 3430 3430 3430 0
203 20250219 153100 273695175 3430 3430 3430 3430 0
204 20250219 153000 273695175 3430 3430 3430 3430 197
205 20250219 152900 273019465 3425 3425 3425 3425 0
206 20250219 152800 273019465 3425 3425 3425 3425 0
207 20250219 152700 273019465 3425 3425 3425 3425 0
208 20250219 152600 273019465 3425 3425 3425 3425 0
209 20250219 152500 273019465 3425 3425 3425 3425 0
210 20250219 152400 273019465 3425 3425 3425 3425 0
211 20250219 152300 273019465 3425 3425 3425 3425 0
212 20250219 152200 273019465 3425 3425 3425 3425 0
213 20250219 152100 273019465 3425 3425 3425 3425 0
214 20250219 152000 273019465 3425 3425 3425 3425 0
215 20250219 151900 273019465 3425 3425 3425 3425 2
216 20250219 151800 273012615 3425 3425 3425 3425 40
217 20250219 151700 272875615 3425 3425 3425 3425 39
218 20250219 151600 272742040 3420 3420 3420 3420 1355
219 20250219 151500 268107940 3420 3420 3420 3420 55
220 20250219 151400 267919840 3420 3420 3420 3420 1568
221 20250219 151300 262557280 3420 3420 3420 3420 39
222 20250219 151200 262423900 3420 3420 3430 3420 63
223 20250219 151100 262208350 3430 3430 3430 3420 87
224 20250219 151000 261910330 3420 3420 3420 3420 62
225 20250219 150900 261698290 3420 3420 3420 3420 55
226 20250219 150800 261510190 3420 3420 3420 3420 40
227 20250219 150700 261373390 3420 3420 3420 3420 39
228 20250219 150600 261240010 3430 3420 3430 3420 64
229 20250219 150500 261021050 3420 3420 3420 3420 39
230 20250219 150400 260887670 3430 3420 3430 3420 77
231 20250219 150300 260623950 3430 3420 3430 3420 81
232 20250219 150200 260346670 3420 3420 3430 3420 136
233 20250219 150100 259880980 3430 3420 3430 3420 90
234 20250219 150000 259572670 3425 3420 3425 3420 55
235 20250219 145900 259384490 3420 3420 3420 3420 62
236 20250219 145800 259172450 3420 3420 3420 3420 5175
237 20250219 145700 241473950 3420 3420 3420 3420 70
238 20250219 145600 241234550 3430 3420 3430 3420 139
239 20250219 145500 240758170 3420 3420 3420 3420 77
240 20250219 145400 240494830 3420 3420 3420 3420 40
241 20250219 145300 240358030 3425 3420 3425 3420 3934
242 20250219 145200 226884275 3425 3420 3425 3420 134
243 20250219 145100 226425595 3420 3420 3420 3420 61
244 20250219 145000 226216975 3420 3415 3420 3415 1707
245 20250219 144900 220379235 3415 3415 3420 3415 4239
246 20250219 144800 205882130 3415 3415 3415 3415 5211
247 20250219 144700 188086565 3415 3415 3415 3415 39
248 20250219 144600 187953380 3420 3425 3425 3420 99
249 20250219 144500 187614750 3420 3420 3420 3420 39
250 20250219 144400 187481370 3420 3420 3420 3420 61
251 20250219 144300 187272750 3420 3420 3420 3420 121
252 20250219 144200 186858930 3415 3415 3415 3415 40
253 20250219 144100 186722330 3415 3415 3415 3415 39
254 20250219 144000 186589145 3415 3420 3420 3415 162
255 20250219 143900 186035380 3420 3420 3420 3420 39
256 20250219 143800 185902000 3420 3420 3420 3420 56
257 20250219 143700 185710480 3420 3420 3420 3420 61
258 20250219 143600 185501860 3420 3415 3420 3415 78
259 20250219 143500 185235295 3415 3420 3420 3415 56
260 20250219 143400 185044050 3415 3415 3415 3415 39
261 20250219 143300 184910865 3415 3415 3415 3415 61
262 20250219 143200 184702550 3415 3415 3415 3415 55
263 20250219 143100 184514725 3415 3415 3415 3415 1039
264 20250219 143000 180966540 3415 3415 3415 3415 40
265 20250219 142900 180829940 3415 3415 3415 3415 77
266 20250219 142800 180566985 3425 3415 3425 3415 59
267 20250219 142700 180365300 3425 3415 3425 3415 330
268 20250219 142600 179235440 3415 3415 3415 3415 56
269 20250219 142500 179044200 3415 3415 3415 3415 61
270 20250219 142400 178835885 3415 3415 3415 3415 39
271 20250219 142300 178702700 3415 3415 3415 3415 55
272 20250219 142200 178514875 3415 3415 3415 3415 62
273 20250219 142100 178303145 3415 3415 3420 3415 61
274 20250219 142000 178094825 3415 3420 3420 3415 33
275 20250219 141900 177982045 3420 3420 3420 3420 76
276 20250219 141800 177722125 3420 3420 3420 3420 79
277 20250219 141700 177451945 3420 3420 3420 3420 41
278 20250219 141600 177311725 3420 3420 3420 3420 39
279 20250219 141500 177178345 3420 3420 3420 3420 55
280 20250219 141400 176990245 3420 3420 3420 3420 62
281 20250219 141300 176778205 3420 3420 3420 3420 58
282 20250219 141200 176579845 3420 3420 3420 3420 54
283 20250219 141100 176395165 3420 3420 3420 3420 61
284 20250219 141000 176186545 3420 3420 3420 3420 40
285 20250219 140900 176049745 3420 3420 3420 3420 94
286 20250219 140800 175728265 3420 3420 3420 3420 39
287 20250219 140700 175594885 3420 3420 3420 3420 61
288 20250219 140600 175386265 3420 3420 3420 3420 56
289 20250219 140500 175194745 3420 3420 3420 3420 39
290 20250219 140400 175061365 3420 3420 3420 3420 39
291 20250219 140300 174927985 3420 3420 3420 3420 77
292 20250219 140200 174664645 3420 3425 3425 3420 41
293 20250219 140100 174524420 3420 3420 3420 3420 55
294 20250219 140000 174336320 3425 3420 3425 3420 24
295 20250219 135900 174254235 3420 3420 3420 3420 39
296 20250219 135800 174120855 3420 3420 3420 3420 56
297 20250219 135700 173929335 3420 3420 3420 3420 39
298 20250219 135600 173795955 3420 3420 3420 3420 61
299 20250219 135500 173587335 3420 3420 3420 3420 55
300 20250219 135400 173399235 3420 3420 3420 3420 40
301 20250219 135300 173262435 3420 3420 3420 3420 39
302 20250219 135200 173129055 3420 3420 3420 3420 77
303 20250219 135100 172865715 3420 3420 3420 3420 756
304 20250219 135000 170280195 3420 3420 3420 3420 405
305 20250219 134900 168895095 3420 3425 3425 3420 1457
306 20250219 134800 163912150 3420 3420 3420 3420 1207
307 20250219 134700 159784210 3420 3425 3425 3420 393
308 20250219 134600 158439285 3425 3425 3425 3425 56
309 20250219 134500 158247485 3425 3420 3425 3420 115
310 20250219 134400 157853830 3420 3420 3420 3420 55
311 20250219 134300 157665730 3420 3420 3420 3420 78
312 20250219 134200 157398970 3425 3425 3425 3425 0
313 20250219 134100 157398970 3425 3425 3425 3425 31
314 20250219 134000 157292795 3425 3425 3425 3425 0
315 20250219 133900 157292795 3425 3425 3425 3425 0
316 20250219 133800 157292795 3425 3425 3425 3425 16
317 20250219 133700 157237995 3425 3425 3425 3425 23
318 20250219 133600 157159220 3425 3425 3425 3425 0
319 20250219 133500 157159220 3425 3425 3425 3425 16
320 20250219 133400 157104420 3430 3430 3430 3430 0
321 20250219 133300 157104420 3430 3430 3430 3430 6
322 20250219 133200 157083840 3425 3425 3425 3425 189
323 20250219 133100 156436515 3425 3425 3425 3425 0
324 20250219 133000 156436515 3425 3425 3425 3425 22
325 20250219 132900 156361165 3425 3425 3425 3425 15
326 20250219 132800 156309790 3420 3420 3420 3420 0
327 20250219 132700 156309790 3420 3420 3420 3420 0
328 20250219 132600 156309790 3420 3420 3420 3420 38
329 20250219 132500 156179830 3420 3420 3420 3420 15
330 20250219 132400 156128530 3420 3420 3420 3420 16
331 20250219 132300 156073810 3430 3420 3430 3420 23
332 20250219 132200 155995140 3420 3420 3420 3420 0
333 20250219 132100 155995140 3420 3430 3430 3420 17
334 20250219 132000 155936990 3420 3420 3420 3420 0
335 20250219 131900 155936990 3420 3420 3420 3420 22
336 20250219 131800 155861750 3420 3425 3425 3420 528
337 20250219 131700 154053405 3425 3425 3425 3425 197
338 20250219 131600 153378680 3425 3425 3425 3425 0
339 20250219 131500 153378680 3425 3425 3425 3425 39
340 20250219 131400 153245105 3425 3425 3425 3425 0
341 20250219 131300 153245105 3425 3425 3425 3425 0
342 20250219 131200 153245105 3425 3425 3425 3425 16
343 20250219 131100 153190305 3425 3425 3425 3425 22
344 20250219 131000 153114955 3425 3425 3425 3425 0
345 20250219 130900 153114955 3425 3425 3425 3425 16
346 20250219 130800 153060155 3425 3425 3425 3425 22
347 20250219 130700 152984805 3425 3425 3425 3425 16
348 20250219 130600 152930005 3425 3425 3425 3425 0
349 20250219 130500 152930005 3425 3425 3425 3425 0
350 20250219 130400 152930005 3425 3425 3425 3425 38
351 20250219 130300 152799855 3425 3425 3425 3425 100
352 20250219 130200 152457355 3425 3425 3425 3425 0
353 20250219 130100 152457355 3425 3425 3425 3425 16
354 20250219 130000 152402555 3425 3425 3425 3425 22
355 20250219 125900 152327205 3420 3420 3420 3420 0
356 20250219 125800 152327205 3420 3420 3420 3420 16
357 20250219 125700 152272485 3420 3420 3420 3420 44
358 20250219 125600 152122005 3420 3420 3420 3420 0
359 20250219 125500 152122005 3420 3420 3420 3420 16
360 20250219 125400 152067285 3420 3420 3420 3420 0
361 20250219 125300 152067285 3420 3420 3420 3420 23
362 20250219 125200 151988625 3420 3420 3420 3420 16
363 20250219 125100 151933905 3420 3420 3420 3420 0
364 20250219 125000 151933905 3420 3420 3420 3420 0
365 20250219 124900 151933905 3420 3420 3420 3420 37
366 20250219 124800 151807365 3420 3420 3420 3420 0
367 20250219 124700 151807365 3420 3420 3420 3420 31
368 20250219 124600 151701345 3420 3420 3420 3420 23
369 20250219 124500 151622685 3425 3425 3425 3425 0
370 20250219 124400 151622685 3425 3425 3425 3425 1
371 20250219 124300 151619260 3425 3425 3425 3425 0
372 20250219 124200 151619260 3425 3425 3425 3425 44
373 20250219 124100 151468560 3425 3425 3425 3425 16
374 20250219 124000 151413760 3425 3425 3425 3425 0
375 20250219 123900 151413760 3425 3425 3425 3425 1
376 20250219 123800 151410335 3425 3425 3425 3425 38
377 20250219 123700 151280185 3425 3425 3425 3425 0
378 20250219 123600 151280185 3425 3425 3425 3425 0
379 20250219 123500 151280185 3425 3425 3425 3425 31
380 20250219 123400 151174010 3430 3430 3430 3430 0
381 20250219 123300 151174010 3430 3430 3430 3430 0
382 20250219 123200 151174010 3430 3430 3430 3430 1
383 20250219 123100 151170580 3435 3435 3435 3435 159
384 20250219 123000 150624415 3435 3425 3435 3425 1016
385 20250219 122900 147134615 3425 3425 3425 3425 0
386 20250219 122800 147134615 3425 3425 3425 3425 0
387 20250219 122700 147134615 3425 3425 3425 3425 38
388 20250219 122600 147004465 3425 3425 3425 3425 0
389 20250219 122500 147004465 3425 3425 3425 3425 0
390 20250219 122400 147004465 3425 3425 3425 3425 26
391 20250219 122300 146915415 3425 3425 3425 3425 22
392 20250219 122200 146840065 3425 3425 3425 3425 0
393 20250219 122100 146840065 3425 3425 3425 3425 16
394 20250219 122000 146785265 3425 3425 3425 3425 22
395 20250219 121900 146709915 3425 3425 3425 3425 0
396 20250219 121800 146709915 3425 3425 3425 3425 16
397 20250219 121700 146655115 3425 3425 3425 3425 0
398 20250219 121600 146655115 3425 3425 3425 3425 22
399 20250219 121500 146579765 3425 3425 3425 3425 16
400 20250219 121400 146524965 3425 3425 3425 3425 0
401 20250219 121300 146524965 3425 3425 3425 3425 16
402 20250219 121200 146470165 3425 3430 3430 3425 23
403 20250219 121100 146391380 3425 3425 3425 3425 0
404 20250219 121000 146391380 3425 3425 3425 3425 15
405 20250219 120900 146340005 3425 3420 3425 3420 2596
406 20250219 120800 137448815 3420 3420 3420 3420 0
407 20250219 120700 137448815 3420 3420 3420 3420 16
408 20250219 120600 137394095 3425 3425 3425 3425 0
409 20250219 120500 137394095 3425 3425 3425 3425 250
410 20250219 120400 136537845 3420 3420 3420 3420 16
411 20250219 120300 136483125 3425 3425 3425 3425 3400
412 20250219 120200 124838125 3425 3425 3425 3425 0
413 20250219 120100 124838125 3425 3420 3425 3420 3856
414 20250219 120000 111631515 3420 3420 3420 3420 0
415 20250219 115900 111631515 3420 3420 3420 3420 0
416 20250219 115800 111631515 3420 3420 3420 3420 16
417 20250219 115700 111576795 3420 3420 3420 3420 22
418 20250219 115600 111501555 3420 3420 3420 3420 0
419 20250219 115500 111501555 3420 3420 3420 3420 256
420 20250219 115400 110626035 3425 3425 3425 3425 2
421 20250219 115300 110619185 3425 3425 3425 3425 16
422 20250219 115200 110564385 3425 3425 3425 3425 2
423 20250219 115100 110557535 3425 3430 3430 3425 12006
424 20250219 115000 69436935 3430 3425 3430 3425 51
425 20250219 114900 69262200 3425 3425 3425 3425 0
426 20250219 114800 69262200 3425 3425 3425 3425 0
427 20250219 114700 69262200 3425 3425 3425 3425 16
428 20250219 114600 69207400 3425 3425 3425 3425 44
429 20250219 114500 69056700 3425 3425 3425 3425 0
430 20250219 114400 69056700 3425 3425 3425 3425 16
431 20250219 114300 69001900 3430 3430 3430 3430 21
432 20250219 114200 68929870 3430 3430 3430 3430 0
433 20250219 114100 68929870 3430 3430 3430 3430 15
434 20250219 114000 68878420 3430 3430 3430 3430 0
435 20250219 113900 68878420 3430 3430 3430 3430 22
436 20250219 113800 68802960 3430 3430 3430 3430 16
437 20250219 113700 68748080 3430 3430 3430 3430 0
438 20250219 113600 68748080 3430 3430 3430 3430 316
439 20250219 113500 67664200 3430 3430 3430 3430 50
440 20250219 113400 67492700 3435 3430 3435 3430 3346
441 20250219 113300 56001690 3430 3425 3430 3425 46
442 20250219 113200 55843990 3435 3430 3435 3430 162
443 20250219 113100 55287650 3430 3430 3430 3430 5
444 20250219 113000 55270500 3425 3425 3425 3425 315
445 20250219 112900 54191625 3425 3425 3425 3425 0
446 20250219 112800 54191625 3425 3425 3425 3425 22
447 20250219 112700 54116275 3425 3425 3425 3425 16
448 20250219 112600 54061475 3425 3425 3425 3425 600
449 20250219 112500 52006475 3425 3425 3425 3425 0
450 20250219 112400 52006475 3425 3430 3430 3425 101
451 20250219 112300 51660235 3430 3425 3430 3425 1740
452 20250219 112200 45694000 3425 3425 3425 3425 0
453 20250219 112100 45694000 3425 3425 3430 3425 39
454 20250219 112000 45560420 3425 3425 3425 3425 0
455 20250219 111900 45560420 3425 3425 3425 3425 16
456 20250219 111800 45505620 3425 3425 3425 3425 324
457 20250219 111700 44395920 3420 3420 3420 3420 44
458 20250219 111600 44245440 3420 3420 3420 3420 16
459 20250219 111500 44190720 3420 3420 3420 3420 0
460 20250219 111400 44190720 3420 3420 3420 3420 0
461 20250219 111300 44190720 3420 3420 3420 3420 98
462 20250219 111200 43855560 3420 3420 3420 3420 0
463 20250219 111100 43855560 3420 3420 3420 3420 0
464 20250219 111000 43855560 3420 3420 3420 3420 16
465 20250219 110900 43800840 3420 3420 3420 3420 23
466 20250219 110800 43722180 3420 3420 3420 3420 0
467 20250219 110700 43722180 3420 3420 3420 3420 16
468 20250219 110600 43667460 3425 3425 3425 3425 0
469 20250219 110500 43667460 3425 3425 3425 3425 1
470 20250219 110400 43664035 3420 3420 3425 3420 618
471 20250219 110300 41547480 3420 3420 3420 3420 0
472 20250219 110200 41547480 3420 3420 3420 3420 19
473 20250219 110100 41482500 3420 3410 3420 3410 342
474 20250219 110000 40313020 3420 3420 3420 3420 36
475 20250219 105900 40189900 3420 3420 3420 3420 16
476 20250219 105800 40135180 3420 3420 3420 3420 22
477 20250219 105700 40059940 3420 3420 3420 3420 26
478 20250219 105600 39971020 3410 3410 3410 3410 16
479 20250219 105500 39916460 3420 3420 3420 3420 1
480 20250219 105400 39913040 3420 3420 3420 3420 100
481 20250219 105300 39571040 3410 3410 3410 3410 16
482 20250219 105200 39516480 3410 3410 3410 3410 0
483 20250219 105100 39516480 3410 3410 3410 3410 22
484 20250219 105000 39441460 3410 3410 3410 3410 15
485 20250219 104900 39390310 3410 3410 3410 3410 1
486 20250219 104800 39386900 3410 3410 3410 3410 0
487 20250219 104700 39386900 3410 3410 3410 3410 39
488 20250219 104600 39253910 3420 3420 3420 3420 0
489 20250219 104500 39253910 3420 3415 3420 3415 150
490 20250219 104400 38741125 3410 3410 3410 3410 16
491 20250219 104300 38686565 3415 3415 3415 3415 0
492 20250219 104200 38686565 3415 3410 3415 3410 17
493 20250219 104100 38628590 3410 3410 3410 3410 16
494 20250219 104000 38574030 3410 3410 3410 3410 6
495 20250219 103900 38553570 3410 3410 3410 3410 30
496 20250219 103800 38451270 3415 3415 3415 3415 0
497 20250219 103700 38451270 3415 3415 3415 3415 1
498 20250219 103600 38447855 3415 3415 3415 3415 1
499 20250219 103500 38444440 3415 3415 3415 3415 1
500 20250219 103400 38441025 3415 3415 3415 3415 100
501 20250219 103300 38099525 3410 3410 3410 3410 1011
502 20250219 103200 34652015 3410 3410 3410 3410 0
503 20250219 103100 34652015 3410 3410 3410 3410 0
504 20250219 103000 34652015 3410 3410 3410 3410 16
505 20250219 102900 34597455 3410 3410 3410 3410 23
506 20250219 102800 34519025 3410 3410 3410 3410 0
507 20250219 102700 34519025 3410 3410 3410 3410 16
508 20250219 102600 34464465 3410 3410 3410 3410 0
509 20250219 102500 34464465 3410 3410 3410 3410 22
510 20250219 102400 34389445 3405 3405 3405 3405 16
511 20250219 102300 34334965 3400 3400 3400 3400 0
512 20250219 102200 34334965 3400 3400 3400 3400 16
513 20250219 102100 34280565 3420 3420 3420 3420 0
514 20250219 102000 34280565 3420 3420 3420 3420 0
515 20250219 101900 34280565 3420 3405 3420 3400 2054
516 20250219 101800 27257600 3405 3405 3405 3405 0
517 20250219 101700 27257600 3405 3405 3405 3405 10
518 20250219 101600 27223550 3405 3405 3405 3405 10
519 20250219 101500 27189500 3400 3400 3400 3400 100
520 20250219 101400 26849500 3400 3400 3400 3400 72
521 20250219 101300 26604700 3400 3400 3400 3400 255
522 20250219 101200 25737700 3400 3400 3400 3400 0
523 20250219 101100 25737700 3400 3400 3400 3400 22
524 20250219 101000 25662900 3400 3405 3405 3400 18
525 20250219 100900 25601690 3400 3405 3405 3400 12
526 20250219 100800 25560845 3405 3405 3405 3405 40
527 20250219 100700 25424645 3405 3405 3405 3405 88
528 20250219 100600 25125005 3405 3405 3405 3405 0
529 20250219 100500 25125005 3405 3405 3405 3405 16
530 20250219 100400 25070525 3400 3400 3400 3400 0
531 20250219 100300 25070525 3400 3395 3400 3395 36
532 20250219 100200 24948195 3420 3395 3420 3395 31
533 20250219 100100 24842580 3400 3400 3400 3400 0
534 20250219 100000 24842580 3400 3400 3400 3400 0
535 20250219 095900 24842580 3400 3400 3400 3400 38
536 20250219 095800 24713380 3400 3400 3400 3400 0
537 20250219 095700 24713380 3400 3395 3400 3395 487
538 20250219 095600 23058210 3400 3400 3400 3400 177
539 20250219 095500 22456410 3400 3405 3405 3400 500
540 20250219 095400 20756210 3400 3400 3400 3400 0
541 20250219 095300 20756210 3400 3400 3400 3400 16
542 20250219 095200 20701810 3400 3400 3400 3400 22
543 20250219 095100 20627010 3400 3400 3400 3400 0
544 20250219 095000 20627010 3400 3400 3400 3400 1990
545 20250219 094900 13861010 3400 3400 3400 3400 0
546 20250219 094800 13861010 3400 3405 3405 3400 53
547 20250219 094700 13680615 3410 3400 3410 3400 924
548 20250219 094600 10538935 3405 3405 3405 3405 21
549 20250219 094500 10467430 3405 3400 3405 3400 322
550 20250219 094400 9372520 3405 3405 3405 3405 62
551 20250219 094300 9161410 3405 3405 3405 3405 0
552 20250219 094200 9161410 3405 3405 3405 3405 16
553 20250219 094100 9106930 3405 3405 3405 3405 22
554 20250219 094000 9032020 3405 3405 3405 3405 0
555 20250219 093900 9032020 3405 3405 3405 3405 28
556 20250219 093800 8936680 3410 3410 3410 3410 0
557 20250219 093700 8936680 3410 3410 3410 3410 2
558 20250219 093600 8929860 3410 3415 3415 3410 3
559 20250219 093500 8919625 3415 3415 3415 3415 1
560 20250219 093400 8916210 3415 3415 3415 3415 14
561 20250219 093300 8868400 3405 3405 3405 3405 47
562 20250219 093200 8708365 3405 3405 3405 3405 0
563 20250219 093100 8708365 3405 3405 3405 3405 0
564 20250219 093000 8708365 3405 3405 3415 3405 228
565 20250219 092900 7931525 3405 3405 3405 3405 0
566 20250219 092800 7931525 3405 3405 3405 3405 325
567 20250219 092700 6824900 3405 3405 3405 3405 0
568 20250219 092600 6824900 3405 3405 3405 3405 23
569 20250219 092500 6746585 3405 3405 3405 3405 21
570 20250219 092400 6675080 3415 3410 3415 3410 626
571 20250219 092300 4540415 3410 3410 3410 3410 500
572 20250219 092200 2835415 3415 3415 3415 3415 60
573 20250219 092100 2630515 3415 3415 3415 3415 0
574 20250219 092000 2630515 3415 3415 3415 3415 0
575 20250219 091900 2630515 3415 3420 3420 3415 18
576 20250219 091800 2569035 3420 3420 3420 3420 10
577 20250219 091700 2534835 3415 3415 3415 3415 0
578 20250219 091600 2534835 3415 3415 3415 3415 16
579 20250219 091500 2480195 3415 3415 3415 3415 22
580 20250219 091400 2405065 3415 3415 3415 3415 13
581 20250219 091300 2360670 3415 3420 3420 3415 4
582 20250219 091200 2347005 3420 3410 3420 3410 24
583 20250219 091100 2265145 3410 3410 3410 3410 16
584 20250219 091000 2210585 3405 3405 3405 3405 90
585 20250219 090900 1904135 3405 3405 3405 3405 22
586 20250219 090800 1829225 3405 3405 3405 3405 16
587 20250219 090700 1774745 3405 3410 3410 3405 13
588 20250219 090600 1730470 3405 3405 3405 3405 0
589 20250219 090500 1730470 3405 3430 3430 3405 33
590 20250219 090400 1617930 3430 3430 3430 3430 300
591 20250219 090300 588930 3430 3430 3430 3430 0
592 20250219 090200 588930 3430 3430 3430 3430 20
593 20250219 090100 520330 3435 3435 3435 3435 2
594 20250219 090000 513460 3430 3400 3430 3400 151

1
008260/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,48779,28600117,166336390,97526398970,0.17
20250214,48779,28600117,166336390,97526398970,0.17
20250213,48779,28600117,166824180,97812400140,0.17
20250212,48779,28600117,164873020,96668395460,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 48779 28600117 166336390 97526398970 0.17
3 20250214 48779 28600117 166336390 97526398970 0.17
4 20250213 48779 28600117 166824180 97812400140 0.17
5 20250212 48779 28600117 164873020 96668395460 0.17