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
008770/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,5528444600,40000,40000,40000,40000,4939
20250219,185100,5528444600,40000,40000,40000,40000,0
20250219,185000,5528444600,40000,40000,40000,40000,0
20250219,184900,5528444600,40000,40000,40000,40000,0
20250219,184800,5528444600,40000,40000,40000,40000,0
20250219,184700,5528444600,40000,40000,40000,40000,0
20250219,184600,5528444600,40000,40000,40000,40000,0
20250219,184500,5528444600,40000,40000,40000,40000,0
20250219,184400,5528444600,40000,40000,40000,40000,0
20250219,184300,5528444600,40000,40000,40000,40000,0
20250219,184200,5528444600,40000,40000,40000,40000,0
20250219,184100,5528444600,40000,40000,40000,40000,0
20250219,184000,5528444600,40000,40000,40000,40000,0
20250219,183900,5528444600,40000,40000,40000,40000,0
20250219,183800,5528444600,40000,40000,40000,40000,0
20250219,183700,5528444600,40000,40000,40000,40000,0
20250219,183600,5528444600,40000,40000,40000,40000,0
20250219,183500,5528444600,40000,40000,40000,40000,0
20250219,183400,5528444600,40000,40000,40000,40000,0
20250219,183300,5528444600,40000,40000,40000,40000,0
20250219,183200,5528444600,40000,40000,40000,40000,0
20250219,183100,5528444600,40000,40000,40000,40000,0
20250219,183000,5528444600,40000,40000,40000,40000,0
20250219,182900,5528444600,40000,40000,40000,40000,0
20250219,182800,5528444600,40000,40000,40000,40000,0
20250219,182700,5528444600,40000,40000,40000,40000,0
20250219,182600,5528444600,40000,40000,40000,40000,0
20250219,182500,5528444600,40000,40000,40000,40000,0
20250219,182400,5528444600,40000,40000,40000,40000,0
20250219,182300,5528444600,40000,40000,40000,40000,0
20250219,182200,5528444600,40000,40000,40000,40000,4939
20250219,182100,5528444600,40000,40000,40000,40000,0
20250219,182000,5528444600,40000,40000,40000,40000,0
20250219,181900,5528444600,40000,40000,40000,40000,0
20250219,181800,5528444600,40000,40000,40000,40000,0
20250219,181700,5528444600,40000,40000,40000,40000,0
20250219,181600,5528444600,40000,40000,40000,40000,0
20250219,181500,5528444600,40000,40000,40000,40000,0
20250219,181400,5528444600,40000,40000,40000,40000,0
20250219,181300,5528444600,40000,40000,40000,40000,0
20250219,181200,5528444600,40000,40000,40000,40000,0
20250219,181100,5528444600,40000,40000,40000,40000,0
20250219,181000,5528444600,40000,40000,40000,40000,0
20250219,180900,5528444600,40000,40000,40000,40000,0
20250219,180800,5528444600,40000,40000,40000,40000,0
20250219,180700,5528444600,40000,40000,40000,40000,0
20250219,180600,5528444600,40000,40000,40000,40000,0
20250219,180500,5528444600,40000,40000,40000,40000,0
20250219,180400,5528444600,40000,40000,40000,40000,0
20250219,180300,5528444600,40000,40000,40000,40000,0
20250219,180200,5528444600,40000,40000,40000,40000,0
20250219,180100,5528444600,40000,40000,40000,40000,0
20250219,180000,5528444600,40000,40000,40000,40000,0
20250219,175900,5528444600,40000,40000,40000,40000,0
20250219,175800,5528444600,40000,40000,40000,40000,0
20250219,175700,5528444600,40000,40000,40000,40000,0
20250219,175600,5528444600,40000,40000,40000,40000,0
20250219,175500,5528444600,40000,40000,40000,40000,0
20250219,175400,5528444600,40000,40000,40000,40000,0
20250219,175300,5528444600,40000,40000,40000,40000,0
20250219,175200,5528444600,40000,40000,40000,40000,4939
20250219,175100,5528444600,40000,40000,40000,40000,0
20250219,175000,5528444600,40000,40000,40000,40000,0
20250219,174900,5528444600,40000,40000,40000,40000,0
20250219,174800,5528444600,40000,40000,40000,40000,0
20250219,174700,5528444600,40000,40000,40000,40000,0
20250219,174600,5528444600,40000,40000,40000,40000,0
20250219,174500,5528444600,40000,40000,40000,40000,0
20250219,174400,5528444600,40000,40000,40000,40000,0
20250219,174300,5528444600,40000,40000,40000,40000,0
20250219,174200,5528444600,40000,40000,40000,40000,0
20250219,174100,5528444600,40000,40000,40000,40000,0
20250219,174000,5528444600,40000,40000,40000,40000,0
20250219,173900,5528444600,40000,40000,40000,40000,0
20250219,173800,5528444600,40000,40000,40000,40000,0
20250219,173700,5528444600,40000,40000,40000,40000,0
20250219,173600,5528444600,40000,40000,40000,40000,0
20250219,173500,5528444600,40000,40000,40000,40000,0
20250219,173400,5528444600,40000,40000,40000,40000,0
20250219,173300,5528444600,40000,40000,40000,40000,0
20250219,173200,5528444600,40000,40000,40000,40000,0
20250219,173100,5528444600,40000,40000,40000,40000,0
20250219,173000,5528444600,40000,40000,40000,40000,0
20250219,172900,5528444600,40000,40000,40000,40000,0
20250219,172800,5528444600,40000,40000,40000,40000,0
20250219,172700,5528444600,40000,40000,40000,40000,0
20250219,172600,5528444600,40000,40000,40000,40000,0
20250219,172500,5528444600,40000,40000,40000,40000,0
20250219,172400,5528444600,40000,40000,40000,40000,0
20250219,172300,5528444600,40000,40000,40000,40000,0
20250219,172200,5528444600,40000,40000,40000,40000,4939
20250219,172100,5528444600,40000,40000,40000,40000,0
20250219,172000,5528444600,40000,40000,40000,40000,0
20250219,171900,5528444600,40000,40000,40000,40000,0
20250219,171800,5528444600,40000,40000,40000,40000,0
20250219,171700,5528444600,40000,40000,40000,40000,0
20250219,171600,5528444600,40000,40000,40000,40000,0
20250219,171500,5528444600,40000,40000,40000,40000,0
20250219,171400,5528444600,40000,40000,40000,40000,0
20250219,171300,5528444600,40000,40000,40000,40000,0
20250219,171200,5528444600,40000,40000,40000,40000,0
20250219,171100,5528444600,40000,40000,40000,40000,0
20250219,171000,5528444600,40000,40000,40000,40000,0
20250219,170900,5528444600,40000,40000,40000,40000,0
20250219,170800,5528444600,40000,40000,40000,40000,0
20250219,170700,5528444600,40000,40000,40000,40000,0
20250219,170600,5528444600,40000,40000,40000,40000,0
20250219,170500,5528444600,40000,40000,40000,40000,0
20250219,170400,5528444600,40000,40000,40000,40000,0
20250219,170300,5528444600,40000,40000,40000,40000,0
20250219,170200,5528444600,40000,40000,40000,40000,0
20250219,170100,5528444600,40000,40000,40000,40000,0
20250219,170000,5528444600,40000,40000,40000,40000,0
20250219,165900,5528444600,40000,40000,40000,40000,0
20250219,165800,5528444600,40000,40000,40000,40000,0
20250219,165700,5528444600,40000,40000,40000,40000,0
20250219,165600,5528444600,40000,40000,40000,40000,0
20250219,165500,5528444600,40000,40000,40000,40000,0
20250219,165400,5528444600,40000,40000,40000,40000,0
20250219,165300,5528444600,40000,40000,40000,40000,0
20250219,165200,5528444600,40000,40000,40000,40000,4939
20250219,165100,5528444600,40000,40000,40000,40000,0
20250219,165000,5528444600,40000,40000,40000,40000,0
20250219,164900,5528444600,40000,40000,40000,40000,0
20250219,164800,5528444600,40000,40000,40000,40000,0
20250219,164700,5528444600,40000,40000,40000,40000,0
20250219,164600,5528444600,40000,40000,40000,40000,0
20250219,164500,5528444600,40000,40000,40000,40000,0
20250219,164400,5528444600,40000,40000,40000,40000,0
20250219,164300,5528444600,40000,40000,40000,40000,0
20250219,164200,5528444600,40000,40000,40000,40000,0
20250219,164100,5528444600,40000,40000,40000,40000,0
20250219,164000,5528444600,40000,40000,40000,40000,0
20250219,163900,5528444600,40000,40000,40000,40000,0
20250219,163800,5528444600,40000,40000,40000,40000,0
20250219,163700,5528444600,40000,40000,40000,40000,0
20250219,163600,5528444600,40000,40000,40000,40000,0
20250219,163500,5528444600,40000,40000,40000,40000,0
20250219,163400,5528444600,40000,40000,40000,40000,0
20250219,163300,5528444600,40000,40000,40000,40000,0
20250219,163200,5528444600,40000,40000,40000,40000,0
20250219,163100,5528444600,40000,40000,40000,40000,0
20250219,163000,5528444600,40000,40000,40000,40000,0
20250219,162900,5528444600,40000,40000,40000,40000,0
20250219,162800,5528444600,40000,40000,40000,40000,0
20250219,162700,5528444600,40000,40000,40000,40000,0
20250219,162600,5528444600,40000,40000,40000,40000,0
20250219,162500,5528444600,40000,40000,40000,40000,0
20250219,162400,5528444600,40000,40000,40000,40000,0
20250219,162300,5528444600,40000,40000,40000,40000,0
20250219,162200,5528444600,40000,40000,40000,40000,4939
20250219,162100,5528444600,40000,40000,40000,40000,0
20250219,162000,5528444600,40000,40000,40000,40000,0
20250219,161900,5528444600,40000,40000,40000,40000,0
20250219,161800,5528444600,40000,40000,40000,40000,0
20250219,161700,5528444600,40000,40000,40000,40000,0
20250219,161600,5528444600,40000,40000,40000,40000,0
20250219,161500,5528444600,40000,40000,40000,40000,0
20250219,161400,5528444600,40000,40000,40000,40000,0
20250219,161300,5528444600,40000,40000,40000,40000,0
20250219,161200,5528444600,40000,40000,40000,40000,0
20250219,161100,5528444600,40000,40000,40000,40000,0
20250219,161000,5528444600,40000,40000,40000,40000,0
20250219,160900,5528444600,40000,40000,40000,40000,0
20250219,160800,5528444600,40000,40000,40000,40000,0
20250219,160700,5528444600,40000,40000,40000,40000,0
20250219,160600,5528444600,40000,40000,40000,40000,0
20250219,160500,5528444600,40000,40000,40000,40000,0
20250219,160400,5528444600,40000,40000,40000,40000,0
20250219,160300,5528444600,40000,40000,40000,40000,0
20250219,160200,5528444600,40000,40000,40000,40000,0
20250219,160100,5528444600,40000,40000,40000,40000,0
20250219,160000,5528444600,40000,40000,40000,40000,0
20250219,155900,5528444600,40000,40000,40000,40000,0
20250219,155800,5528444600,40000,40000,40000,40000,0
20250219,155700,5528444600,40000,40000,40000,40000,0
20250219,155600,5528444600,40000,40000,40000,40000,0
20250219,155500,5528444600,40000,40000,40000,40000,0
20250219,155400,5528444600,40000,40000,40000,40000,0
20250219,155300,5528444600,40000,40000,40000,40000,0
20250219,155200,5528444600,40000,40000,40000,40000,4939
20250219,155100,5528444600,40000,40000,40000,40000,0
20250219,155000,5528444600,40000,40000,40000,40000,0
20250219,154900,5528444600,40000,40000,40000,40000,0
20250219,154800,5528444600,40000,40000,40000,40000,0
20250219,154700,5528444600,40000,40000,40000,40000,0
20250219,154600,5528444600,40000,40000,40000,40000,0
20250219,154500,5528444600,40000,40000,40000,40000,0
20250219,154400,5528444600,40000,40000,40000,40000,0
20250219,154300,5528444600,40000,40000,40000,40000,0
20250219,154200,5528444600,40000,40000,40000,40000,0
20250219,154100,5528444600,40000,40000,40000,40000,0
20250219,154000,5528444600,40000,40000,40000,40000,0
20250219,153900,5528444600,40000,40000,40000,40000,0
20250219,153800,5528444600,40000,40000,40000,40000,0
20250219,153700,5528444600,40000,40000,40000,40000,0
20250219,153600,5528444600,40000,40000,40000,40000,0
20250219,153500,5528444600,40000,40000,40000,40000,0
20250219,153400,5528444600,40000,40000,40000,40000,0
20250219,153300,5528444600,40000,40000,40000,40000,0
20250219,153200,5528444600,40000,40000,40000,40000,0
20250219,153100,5528444600,40000,40000,40000,40000,0
20250219,153000,5528444600,40000,40000,40000,40000,4939
20250219,152900,5330884600,40000,40000,40000,40000,0
20250219,152800,5330884600,40000,40000,40000,40000,0
20250219,152700,5330884600,40000,40000,40000,40000,0
20250219,152600,5330884600,40000,40000,40000,40000,0
20250219,152500,5330884600,40000,40000,40000,40000,0
20250219,152400,5330884600,40000,40000,40000,40000,0
20250219,152300,5330884600,40000,40000,40000,40000,0
20250219,152200,5330884600,40000,40000,40000,40000,0
20250219,152100,5330884600,40000,40000,40000,40000,0
20250219,152000,5330884600,40000,40000,40000,40000,0
20250219,151900,5330884600,40000,40000,40100,40000,292
20250219,151800,5319202900,40000,40000,40000,40000,90
20250219,151700,5315602900,40000,40050,40100,40000,1917
20250219,151600,5238826950,40050,40050,40050,40050,188
20250219,151500,5231297550,40100,40100,40150,40050,169
20250219,151400,5224523300,40100,40100,40150,40100,365
20250219,151300,5209884950,40100,40100,40150,40100,23
20250219,151200,5208962550,40100,40100,40150,40100,47
20250219,151100,5207077600,40100,40100,40150,40100,25
20250219,151000,5206075000,40150,40100,40150,40100,102
20250219,150900,5201984500,40100,40100,40150,40050,1087
20250219,150800,5158385900,40050,40100,40150,40050,319
20250219,150700,5145596600,40100,40100,40150,40100,248
20250219,150600,5135646800,40100,40100,40150,40100,82
20250219,150500,5132358500,40100,40200,40200,40100,811
20250219,150400,5099796600,40200,40150,40200,40150,72
20250219,150300,5096904700,40150,40150,40200,40150,89
20250219,150200,5093329750,40200,40150,40200,40150,32
20250219,150100,5092044850,40150,40200,40200,40150,88
20250219,150000,5088508250,40150,40150,40200,40150,102
20250219,145900,5084412800,40150,40150,40200,40150,23
20250219,145800,5083489300,40150,40200,40250,40150,163
20250219,145700,5076936850,40200,40200,40250,40200,193
20250219,145600,5069177800,40200,40200,40250,40200,250
20250219,145500,5059123000,40250,40200,40250,40200,409
20250219,145400,5042677950,40200,40200,40250,40200,40
20250219,145300,5041069850,40200,40200,40250,40200,42
20250219,145200,5039381350,40200,40200,40250,40200,45
20250219,145100,5037571600,40200,40200,40250,40200,104
20250219,145000,5033387950,40200,40200,40250,40200,330
20250219,144900,5020106450,40200,40200,40250,40200,27
20250219,144800,5019020450,40200,40250,40250,40200,468
20250219,144700,5000183600,40300,40250,40300,40200,431
20250219,144600,4982836850,40200,40250,40250,40200,196
20250219,144500,4974950250,40200,40200,40250,40200,140
20250219,144400,4969315950,40200,40250,40250,40200,89
20250219,144300,4965737950,40200,40250,40300,40200,738
20250219,144200,4936033100,40250,40250,40300,40250,66
20250219,144100,4933376250,40250,40250,40300,40250,55
20250219,144000,4931162400,40250,40250,40300,40250,151
20250219,143900,4925082550,40250,40250,40300,40250,180
20250219,143800,4917830650,40300,40250,40300,40250,115
20250219,143700,4913201850,40300,40250,40300,40250,64
20250219,143600,4910625200,40300,40300,40300,40250,342
20250219,143500,4896842750,40350,40300,40350,40300,168
20250219,143400,4890066050,40350,40250,40350,40250,517
20250219,143300,4869231450,40300,40300,40300,40250,103
20250219,143200,4865082850,40250,40300,40300,40250,121
20250219,143100,4860209350,40250,40250,40300,40250,39
20250219,143000,4858638200,40250,40250,40300,40250,104
20250219,142900,4854449800,40250,40300,40300,40250,57
20250219,142800,4852155450,40250,40250,40300,40250,393
20250219,142700,4836322100,40300,40300,40300,40250,158
20250219,142600,4829958250,40300,40250,40300,40250,51
20250219,142500,4827903150,40300,40250,40300,40250,576
20250219,142400,4804693550,40300,40250,40300,40250,32
20250219,142300,4803405500,40300,40250,40300,40250,1074
20250219,142200,4760155900,40250,40250,40300,40250,136
20250219,142100,4754681800,40250,40250,40300,40250,165
20250219,142000,4748034000,40300,40300,40300,40250,135
20250219,141900,4742595200,40300,40300,40300,40250,21
20250219,141800,4741749200,40300,40300,40300,40250,375
20250219,141700,4726637050,40300,40350,40350,40300,199
20250219,141600,4718614250,40300,40350,40400,40300,807
20250219,141500,4686053600,40350,40350,40400,40350,323
20250219,141400,4673012950,40350,40350,40400,40350,48
20250219,141300,4671075900,40350,40350,40400,40350,81
20250219,141200,4667807450,40350,40250,40400,40250,3377
20250219,141100,4531706300,40250,40200,40250,40200,206
20250219,141000,4523415000,40200,40250,40250,40200,244
20250219,140900,4513599000,40200,40200,40250,40200,1032
20250219,140800,4472110000,40200,40200,40200,40150,1071
20250219,140700,4429055850,40150,40200,40200,40150,91
20250219,140600,4425401500,40200,40150,40200,40150,155
20250219,140500,4419170750,40200,40200,40200,40150,20
20250219,140400,4418367500,40150,40200,40200,40150,131
20250219,140300,4413101450,40200,40150,40200,40150,13
20250219,140200,4412579050,40150,40200,40200,40150,254
20250219,140100,4402380750,40200,40200,40200,40200,119
20250219,140000,4397596950,40200,40200,40200,40150,108
20250219,135900,4393260500,40200,40200,40200,40200,6
20250219,135800,4393019300,40200,40200,40200,40200,34
20250219,135700,4391652500,40200,40200,40200,40200,1673
20250219,135600,4324397900,40200,40200,40200,40150,206
20250219,135500,4316116750,40150,40200,40200,40150,84
20250219,135400,4312742500,40200,40200,40200,40200,4
20250219,135300,4312581700,40150,40200,40200,40150,183
20250219,135200,4305234050,40200,40200,40200,40150,16
20250219,135100,4304591500,40200,40200,40200,40150,28
20250219,135000,4303466950,40150,40150,40200,40150,839
20250219,134900,4269745450,40150,40150,40150,40150,65
20250219,134800,4267135700,40200,40150,40200,40150,1039
20250219,134700,4225369850,40200,40150,40200,40150,311
20250219,134600,4212881750,40150,40150,40150,40100,356
20250219,134500,4198590350,40150,40150,40150,40150,233
20250219,134400,4189235400,40150,40100,40150,40100,64
20250219,134300,4186668950,40100,40100,40100,40100,167
20250219,134200,4179972250,40050,40100,40150,40050,394
20250219,134100,4164177550,40100,40100,40150,40100,14
20250219,134000,4163616050,40150,40150,40150,40150,17
20250219,133900,4162933500,40100,40100,40150,40100,146
20250219,133800,4157078000,40200,40200,40200,40150,358
20250219,133700,4142704200,40200,40200,40200,40150,76
20250219,133600,4139649600,40200,40200,40200,40150,26
20250219,133500,4138605400,40150,40150,40200,40150,42
20250219,133400,4136919000,40150,40150,40150,40100,893
20250219,133300,4101067650,40150,40150,40150,40100,170
20250219,133200,4094245050,40150,40150,40150,40100,153
20250219,133100,4088103100,40150,40100,40150,40050,3498
20250219,133000,3947810500,40050,40100,40100,40050,48
20250219,132900,3945887950,40050,40100,40100,40050,36
20250219,132800,3944446050,40100,40050,40100,40050,55
20250219,132700,3942243150,40050,40100,40100,40050,57
20250219,132600,3939959700,40100,40050,40100,40050,44
20250219,132500,3938197350,40050,40050,40050,40050,157
20250219,132400,3931909500,40050,40100,40100,40050,304
20250219,132300,3919733250,40050,40100,40100,40050,74
20250219,132200,3916769250,40100,40100,40100,40050,95
20250219,132100,3912963550,40050,40050,40100,40050,103
20250219,132000,3908838350,40100,40050,40100,40050,22
20250219,131900,3907957150,40100,40050,40100,40050,190
20250219,131800,3900339800,40100,40100,40100,40050,90
20250219,131700,3896733100,40100,40050,40100,40050,36
20250219,131600,3895289700,40100,40100,40100,40050,45
20250219,131500,3893486700,40100,40050,40100,40000,1669
20250219,131400,3826638550,40050,40050,40050,40050,12
20250219,131300,3826157950,40050,40050,40050,40050,109
20250219,131200,3821792500,40050,40050,40050,40000,131
20250219,131100,3816551450,40050,40000,40050,40000,468
20250219,131000,3797815550,40050,40050,40050,40000,27
20250219,130900,3796735450,40050,40000,40050,40000,3
20250219,130800,3796615350,40000,40050,40050,40000,301
20250219,130700,3784565300,40050,40050,40050,40050,30
20250219,130600,3783363800,40050,40050,40050,40050,357
20250219,130500,3769065950,40000,40000,40000,40000,19
20250219,130400,3768305950,40000,40050,40050,40000,223
20250219,130300,3759379800,40050,40050,40050,40000,451
20250219,130200,3741317350,40000,40000,40000,40000,10
20250219,130100,3740917350,40000,40000,40050,40000,876
20250219,130000,3705858950,40000,40050,40050,40000,314
20250219,125900,3693285400,40050,40050,40050,40000,421
20250219,125800,3676430050,40000,40050,40050,40000,229
20250219,125700,3667270000,40000,40000,40000,40000,60
20250219,125600,3664870000,40050,40050,40050,40050,0
20250219,125500,3664870000,40050,40000,40050,40000,333
20250219,125400,3651549500,40000,40000,40050,40000,65
20250219,125300,3648949450,40000,40000,40050,40000,188
20250219,125200,3641429400,40000,40000,40050,40000,52
20250219,125100,3639349350,40000,40000,40000,40000,561
20250219,125000,3616909350,40000,40000,40000,40000,36
20250219,124900,3615469350,40000,40000,40000,40000,17
20250219,124800,3614789350,40050,40000,40050,40000,19
20250219,124700,3614029300,40000,40000,40000,40000,255
20250219,124600,3603829300,40050,40050,40050,40050,30
20250219,124500,3602627800,40050,40050,40050,40000,38
20250219,124400,3601106450,40050,40050,40050,40000,222
20250219,124300,3592216200,40000,40050,40050,40000,38
20250219,124200,3590695300,40050,40050,40050,40050,88
20250219,124100,3587170900,40050,40050,40050,40000,625
20250219,124000,3562140400,40100,40100,40100,40100,18
20250219,123900,3561418600,40100,40100,40100,40050,45
20250219,123800,3559615150,40100,40100,40100,40050,91
20250219,123700,3555968600,40100,40100,40100,40050,7
20250219,123600,3555687950,40100,40100,40100,40050,55
20250219,123500,3553483700,40100,40100,40100,40050,819
20250219,123400,3520679300,40050,40100,40100,40050,65
20250219,123300,3518075250,40100,40050,40100,40050,305
20250219,123200,3505857550,40100,40100,40100,40050,92
20250219,123100,3502171800,40100,40050,40100,40050,149
20250219,123000,3496204250,40100,40100,40100,40050,12
20250219,122900,3495723300,40050,40100,40100,40050,37
20250219,122800,3494240650,40050,40050,40050,40050,21
20250219,122700,3493399600,40100,40050,40100,40050,91
20250219,122600,3489754900,40050,40100,40100,40050,87
20250219,122500,3486270250,40100,40050,40100,40050,45
20250219,122400,3484467950,40050,40050,40050,40050,57
20250219,122300,3482185100,40100,40050,40100,40050,12
20250219,122200,3481704450,40050,40050,40050,40050,250
20250219,122100,3471691950,40050,40050,40050,40050,20
20250219,122000,3470890950,40050,40050,40050,40000,143
20250219,121900,3465164250,40050,40050,40050,40050,103
20250219,121800,3461039100,40050,40050,40050,40050,3
20250219,121700,3460918950,40050,40050,40050,40000,312
20250219,121600,3448423900,40050,40000,40050,40000,1950
20250219,121500,3370331550,40000,40050,40050,40000,87
20250219,121400,3366848800,40050,40000,40050,40000,37
20250219,121300,3365368750,40000,40050,40050,40000,27
20250219,121200,3364288650,40000,40050,40050,40000,58
20250219,121100,3361967050,40050,40000,40050,40000,1326
20250219,121000,3308922050,40000,40000,40050,40000,41
20250219,120900,3307281900,40050,40050,40050,40000,52
20250219,120800,3305201350,40000,40000,40000,40000,44
20250219,120700,3303441350,40050,40000,40050,40000,36
20250219,120600,3302001300,40000,40000,40050,40000,87
20250219,120500,3298521150,40000,40000,40050,40000,26
20250219,120400,3297480900,40000,40000,40000,40000,101
20250219,120300,3293440900,40000,40000,40050,40000,309
20250219,120200,3281080800,40000,40000,40000,40000,151
20250219,120100,3275040800,40050,40000,40050,40000,113
20250219,120000,3270518300,40000,40000,40050,39950,2550
20250219,115900,3168506000,40000,39950,40000,39950,75
20250219,115800,3165509700,39950,39900,39950,39900,63
20250219,115700,3162993700,39900,39900,40000,39900,106
20250219,115600,3158764200,39900,39900,40000,39900,40
20250219,115500,3157168100,39900,39900,40000,39900,20
20250219,115400,3156370000,39900,39900,40000,39900,273
20250219,115300,3145477200,39900,39900,39900,39900,18
20250219,115200,3144759000,39900,39900,39900,39900,6
20250219,115100,3144519600,39850,39950,40000,39850,401
20250219,115000,3128518700,40000,39950,40000,39950,323
20250219,114900,3115599600,39900,39900,39950,39900,205
20250219,114800,3107410100,39900,39950,40000,39900,1293
20250219,114700,3055751800,39950,40000,40000,39950,853
20250219,114600,3021661950,40000,40000,40050,40000,601
20250219,114500,2997617600,39900,40000,40000,39900,48
20250219,114400,2995699550,39950,39950,39950,39950,360
20250219,114300,2981317550,39950,40000,40000,39950,146
20250219,114200,2975484450,39950,39950,40000,39950,7
20250219,114100,2975204650,39950,40000,40000,39950,188
20250219,114000,2967685900,39950,40000,40000,39950,361
20250219,113900,2953246150,39950,39950,40000,39950,74
20250219,113800,2950286600,40000,39950,40000,39950,40
20250219,113700,2948688550,39950,39950,39950,39950,22
20250219,113600,2947809650,39950,39950,39950,39950,27
20250219,113500,2946731000,40000,39950,40000,39950,52
20250219,113400,2944653550,39950,39950,40000,39950,26
20250219,113300,2943614800,39950,39950,39950,39950,87
20250219,113200,2940139150,40000,39950,40000,39950,89
20250219,113100,2936583500,39950,39950,40000,39950,58
20250219,113000,2934266350,39950,39950,39950,39950,69
20250219,112900,2931509800,39950,39950,40000,39950,31
20250219,112800,2930271300,40000,40000,40000,40000,190
20250219,112700,2922671300,40000,40000,40050,40000,56
20250219,112600,2920430850,40050,39950,40050,39950,759
20250219,112500,2890058250,39950,40000,40000,39950,138
20250219,112400,2884544950,39950,39950,39950,39950,40
20250219,112300,2882946950,39950,40050,40050,39950,843
20250219,112200,2849249550,40000,40000,40000,40000,5
20250219,112100,2849049550,40000,40100,40100,40000,29
20250219,112000,2847888150,40050,40000,40100,40000,671
20250219,111900,2821012350,40000,40000,40000,40000,64
20250219,111800,2818452350,40000,40050,40050,40000,174
20250219,111700,2811492300,40000,40000,40050,40000,137
20250219,111600,2806012250,40050,40000,40050,40000,6
20250219,111500,2805772100,40050,40050,40050,40000,222
20250219,111400,2796886000,40050,40050,40050,40000,270
20250219,111300,2786074750,40050,40050,40050,40050,27
20250219,111200,2784993400,40050,40050,40100,40000,1511
20250219,111100,2724474350,40100,40050,40100,40050,220
20250219,111000,2715663050,40050,40050,40050,40000,582
20250219,110900,2692365850,40000,40000,40050,40000,49
20250219,110800,2690405350,40000,40050,40050,40000,85
20250219,110700,2687005000,40000,40000,40050,40000,56
20250219,110600,2684762700,40000,40000,40100,40000,417
20250219,110500,2668062100,40000,40000,40050,40000,44
20250219,110400,2666300700,40000,40000,40000,40000,6
20250219,110300,2666060700,40000,40000,40000,40000,18
20250219,110200,2665340700,40050,40050,40050,40000,69
20250219,110100,2662577550,40050,40000,40050,40000,368
20250219,110000,2647841700,40000,40000,40050,40000,7
20250219,105900,2647561600,40000,40000,40050,40000,9
20250219,105800,2647201400,40000,40000,40050,40000,224
20250219,105700,2638235500,40050,40050,40100,40050,1107
20250219,105600,2593890100,40050,40050,40100,40050,25
20250219,105500,2592888450,40100,40000,40100,40000,533
20250219,105400,2571534550,40000,40050,40050,40000,113
20250219,105300,2567013500,40000,40000,40050,40000,176
20250219,105200,2559968450,40050,40000,40050,40000,346
20250219,105100,2546114400,40000,39950,40000,39950,5708
20250219,105000,2317831800,39900,39950,39950,39900,39
20250219,104900,2316275650,39900,39950,39950,39900,6
20250219,104800,2316036200,39900,39950,39950,39900,95
20250219,104700,2312241800,39950,39900,39950,39900,134
20250219,104600,2306895100,39950,39900,39950,39900,89
20250219,104500,2303343800,39900,39900,39900,39900,65
20250219,104400,2300750300,39900,39900,39900,39900,20
20250219,104300,2299952300,39900,39900,39950,39900,367
20250219,104200,2285308950,39900,39950,39950,39900,166
20250219,104100,2278684300,39950,40000,40000,39900,187
20250219,104000,2271213500,39950,39900,39950,39900,246
20250219,103900,2261386200,39900,39900,39900,39900,110
20250219,103800,2256997200,39950,39950,40000,39950,1064
20250219,103700,2214490350,39950,39950,40000,39950,250
20250219,103600,2204502600,39950,40000,40000,39950,252
20250219,103500,2194422800,40000,40050,40050,40000,560
20250219,103400,2172022550,40050,40050,40050,40000,62
20250219,103300,2169542350,40050,40000,40050,40000,420
20250219,103200,2152742100,40000,40050,40050,40000,104
20250219,103100,2148582050,40000,40000,40000,40000,115
20250219,103000,2143982050,40050,40050,40050,40000,266
20250219,102900,2133337050,40050,40000,40050,39950,596
20250219,102800,2109477900,40000,40000,40050,39950,811
20250219,102700,2077028450,40050,40000,40100,39950,2103
20250219,102600,1992892550,39950,40000,40000,39950,452
20250219,102500,1974812650,39950,39950,40000,39950,187
20250219,102400,1967336950,39950,39950,40000,39950,357
20250219,102300,1953060800,39950,39950,40000,39950,207
20250219,102200,1944789150,39950,39950,40000,39950,533
20250219,102100,1923495650,39950,39800,40000,39800,6179
20250219,102000,1677183350,39800,39750,39800,39750,1776
20250219,101900,1606586600,39750,39700,39750,39700,148
20250219,101800,1600704700,39700,39750,39750,39700,5
20250219,101700,1600506100,39750,39650,39750,39650,2030
20250219,101600,1519907800,39700,39600,39700,39600,1545
20250219,101500,1458648550,39600,39550,39600,39550,26
20250219,101400,1457619050,39600,39550,39600,39550,3246
20250219,101300,1329079050,39600,39550,39600,39500,319
20250219,101200,1316462700,39550,39550,39550,39500,722
20250219,101100,1287907700,39550,39600,39600,39550,114
20250219,101000,1283398950,39550,39550,39600,39550,27
20250219,100900,1282331000,39550,39600,39600,39550,15
20250219,100800,1281737500,39550,39550,39550,39550,262
20250219,100700,1271375400,39500,39550,39600,39500,22
20250219,100600,1270505350,39600,39550,39600,39550,40
20250219,100500,1268923250,39600,39600,39600,39600,5
20250219,100400,1268725250,39550,39550,39550,39500,161
20250219,100300,1262359450,39550,39550,39550,39550,12
20250219,100200,1261884850,39550,39550,39550,39550,286
20250219,100100,1250573550,39550,39550,39600,39550,1348
20250219,100000,1197260100,39550,39600,39600,39550,8
20250219,095900,1196943550,39600,39600,39600,39600,11
20250219,095800,1196507950,39600,39600,39600,39550,94
20250219,095700,1192789550,39600,39600,39600,39600,4
20250219,095600,1192631150,39600,39600,39600,39600,311
20250219,095500,1180315550,39600,39600,39600,39550,545
20250219,095400,1158734050,39600,39550,39600,39500,1010
20250219,095300,1118787850,39550,39550,39550,39550,58
20250219,095200,1116493950,39500,39550,39550,39500,439
20250219,095100,1099151050,39550,39550,39550,39550,100
20250219,095000,1095196050,39550,39550,39550,39550,325
20250219,094900,1082342300,39550,39550,39550,39550,368
20250219,094800,1067787900,39550,39600,39600,39550,337
20250219,094700,1054443500,39600,39550,39600,39550,861
20250219,094600,1020377500,39550,39550,39550,39500,273
20250219,094500,1009581350,39500,39550,39550,39500,792
20250219,094400,978257900,39550,39500,39550,39500,911
20250219,094300,942227900,39500,39500,39550,39500,139
20250219,094200,936735850,39500,39500,39550,39500,247
20250219,094100,926978650,39500,39450,39500,39450,2193
20250219,094000,840355350,39500,39500,39500,39450,85
20250219,093900,836998900,39500,39500,39500,39450,343
20250219,093800,823464750,39450,39400,39500,39400,1914
20250219,093700,747957500,39450,39450,39450,39400,69
20250219,093600,745238600,39450,39400,39450,39400,112
20250219,093500,740825250,39450,39450,39450,39450,15
20250219,093400,740233500,39450,39450,39450,39400,213
20250219,093300,731839700,39450,39450,39450,39400,295
20250219,093200,720215500,39450,39450,39450,39400,99
20250219,093100,716314450,39450,39450,39450,39400,29
20250219,093000,715171400,39450,39450,39450,39400,68
20250219,092900,712490950,39400,39450,39450,39400,17
20250219,092800,711821100,39450,39450,39450,39400,265
20250219,092700,701367050,39450,39400,39450,39400,251
20250219,092600,691469900,39450,39350,39450,39350,1071
20250219,092500,649308250,39350,39350,39350,39350,516
20250219,092400,629003650,39350,39350,39350,39350,1033
20250219,092300,588355100,39300,39350,39350,39300,22
20250219,092200,587490000,39350,39400,39400,39300,746
20250219,092100,558127150,39350,39400,39400,39350,459
20250219,092000,540045050,39400,39450,39500,39400,174
20250219,091900,533181800,39500,39450,39500,39450,911
20250219,091800,497234550,39450,39500,39500,39450,1029
20250219,091700,456598400,39500,39450,39500,39450,487
20250219,091600,437381500,39400,39300,39400,39300,3433
20250219,091500,302295600,39300,39300,39350,39300,109
20250219,091400,298009900,39300,39300,39350,39300,627
20250219,091300,273368750,39300,39300,39300,39300,189
20250219,091200,265941050,39300,39350,39350,39300,6
20250219,091100,265705000,39300,39350,39350,39300,272
20250219,091000,255005350,39350,39350,39350,39300,61
20250219,090900,252605450,39350,39350,39350,39300,1282
20250219,090800,202161100,39300,39350,39350,39300,672
20250219,090700,175741450,39350,39350,39350,39350,354
20250219,090600,161811550,39350,39350,39350,39350,10
20250219,090500,161418050,39300,39350,39350,39300,315
20250219,090400,149037550,39250,39300,39350,39250,1788
20250219,090300,78750150,39350,39350,39350,39350,6
20250219,090200,78514050,39250,39250,39350,39250,54
20250219,090100,76390850,39250,39350,39400,39250,107
20250219,090000,72186450,39250,39300,39350,39250,1837
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185200 5528444600 40000 40000 40000 40000 4939
3 20250219 185100 5528444600 40000 40000 40000 40000 0
4 20250219 185000 5528444600 40000 40000 40000 40000 0
5 20250219 184900 5528444600 40000 40000 40000 40000 0
6 20250219 184800 5528444600 40000 40000 40000 40000 0
7 20250219 184700 5528444600 40000 40000 40000 40000 0
8 20250219 184600 5528444600 40000 40000 40000 40000 0
9 20250219 184500 5528444600 40000 40000 40000 40000 0
10 20250219 184400 5528444600 40000 40000 40000 40000 0
11 20250219 184300 5528444600 40000 40000 40000 40000 0
12 20250219 184200 5528444600 40000 40000 40000 40000 0
13 20250219 184100 5528444600 40000 40000 40000 40000 0
14 20250219 184000 5528444600 40000 40000 40000 40000 0
15 20250219 183900 5528444600 40000 40000 40000 40000 0
16 20250219 183800 5528444600 40000 40000 40000 40000 0
17 20250219 183700 5528444600 40000 40000 40000 40000 0
18 20250219 183600 5528444600 40000 40000 40000 40000 0
19 20250219 183500 5528444600 40000 40000 40000 40000 0
20 20250219 183400 5528444600 40000 40000 40000 40000 0
21 20250219 183300 5528444600 40000 40000 40000 40000 0
22 20250219 183200 5528444600 40000 40000 40000 40000 0
23 20250219 183100 5528444600 40000 40000 40000 40000 0
24 20250219 183000 5528444600 40000 40000 40000 40000 0
25 20250219 182900 5528444600 40000 40000 40000 40000 0
26 20250219 182800 5528444600 40000 40000 40000 40000 0
27 20250219 182700 5528444600 40000 40000 40000 40000 0
28 20250219 182600 5528444600 40000 40000 40000 40000 0
29 20250219 182500 5528444600 40000 40000 40000 40000 0
30 20250219 182400 5528444600 40000 40000 40000 40000 0
31 20250219 182300 5528444600 40000 40000 40000 40000 0
32 20250219 182200 5528444600 40000 40000 40000 40000 4939
33 20250219 182100 5528444600 40000 40000 40000 40000 0
34 20250219 182000 5528444600 40000 40000 40000 40000 0
35 20250219 181900 5528444600 40000 40000 40000 40000 0
36 20250219 181800 5528444600 40000 40000 40000 40000 0
37 20250219 181700 5528444600 40000 40000 40000 40000 0
38 20250219 181600 5528444600 40000 40000 40000 40000 0
39 20250219 181500 5528444600 40000 40000 40000 40000 0
40 20250219 181400 5528444600 40000 40000 40000 40000 0
41 20250219 181300 5528444600 40000 40000 40000 40000 0
42 20250219 181200 5528444600 40000 40000 40000 40000 0
43 20250219 181100 5528444600 40000 40000 40000 40000 0
44 20250219 181000 5528444600 40000 40000 40000 40000 0
45 20250219 180900 5528444600 40000 40000 40000 40000 0
46 20250219 180800 5528444600 40000 40000 40000 40000 0
47 20250219 180700 5528444600 40000 40000 40000 40000 0
48 20250219 180600 5528444600 40000 40000 40000 40000 0
49 20250219 180500 5528444600 40000 40000 40000 40000 0
50 20250219 180400 5528444600 40000 40000 40000 40000 0
51 20250219 180300 5528444600 40000 40000 40000 40000 0
52 20250219 180200 5528444600 40000 40000 40000 40000 0
53 20250219 180100 5528444600 40000 40000 40000 40000 0
54 20250219 180000 5528444600 40000 40000 40000 40000 0
55 20250219 175900 5528444600 40000 40000 40000 40000 0
56 20250219 175800 5528444600 40000 40000 40000 40000 0
57 20250219 175700 5528444600 40000 40000 40000 40000 0
58 20250219 175600 5528444600 40000 40000 40000 40000 0
59 20250219 175500 5528444600 40000 40000 40000 40000 0
60 20250219 175400 5528444600 40000 40000 40000 40000 0
61 20250219 175300 5528444600 40000 40000 40000 40000 0
62 20250219 175200 5528444600 40000 40000 40000 40000 4939
63 20250219 175100 5528444600 40000 40000 40000 40000 0
64 20250219 175000 5528444600 40000 40000 40000 40000 0
65 20250219 174900 5528444600 40000 40000 40000 40000 0
66 20250219 174800 5528444600 40000 40000 40000 40000 0
67 20250219 174700 5528444600 40000 40000 40000 40000 0
68 20250219 174600 5528444600 40000 40000 40000 40000 0
69 20250219 174500 5528444600 40000 40000 40000 40000 0
70 20250219 174400 5528444600 40000 40000 40000 40000 0
71 20250219 174300 5528444600 40000 40000 40000 40000 0
72 20250219 174200 5528444600 40000 40000 40000 40000 0
73 20250219 174100 5528444600 40000 40000 40000 40000 0
74 20250219 174000 5528444600 40000 40000 40000 40000 0
75 20250219 173900 5528444600 40000 40000 40000 40000 0
76 20250219 173800 5528444600 40000 40000 40000 40000 0
77 20250219 173700 5528444600 40000 40000 40000 40000 0
78 20250219 173600 5528444600 40000 40000 40000 40000 0
79 20250219 173500 5528444600 40000 40000 40000 40000 0
80 20250219 173400 5528444600 40000 40000 40000 40000 0
81 20250219 173300 5528444600 40000 40000 40000 40000 0
82 20250219 173200 5528444600 40000 40000 40000 40000 0
83 20250219 173100 5528444600 40000 40000 40000 40000 0
84 20250219 173000 5528444600 40000 40000 40000 40000 0
85 20250219 172900 5528444600 40000 40000 40000 40000 0
86 20250219 172800 5528444600 40000 40000 40000 40000 0
87 20250219 172700 5528444600 40000 40000 40000 40000 0
88 20250219 172600 5528444600 40000 40000 40000 40000 0
89 20250219 172500 5528444600 40000 40000 40000 40000 0
90 20250219 172400 5528444600 40000 40000 40000 40000 0
91 20250219 172300 5528444600 40000 40000 40000 40000 0
92 20250219 172200 5528444600 40000 40000 40000 40000 4939
93 20250219 172100 5528444600 40000 40000 40000 40000 0
94 20250219 172000 5528444600 40000 40000 40000 40000 0
95 20250219 171900 5528444600 40000 40000 40000 40000 0
96 20250219 171800 5528444600 40000 40000 40000 40000 0
97 20250219 171700 5528444600 40000 40000 40000 40000 0
98 20250219 171600 5528444600 40000 40000 40000 40000 0
99 20250219 171500 5528444600 40000 40000 40000 40000 0
100 20250219 171400 5528444600 40000 40000 40000 40000 0
101 20250219 171300 5528444600 40000 40000 40000 40000 0
102 20250219 171200 5528444600 40000 40000 40000 40000 0
103 20250219 171100 5528444600 40000 40000 40000 40000 0
104 20250219 171000 5528444600 40000 40000 40000 40000 0
105 20250219 170900 5528444600 40000 40000 40000 40000 0
106 20250219 170800 5528444600 40000 40000 40000 40000 0
107 20250219 170700 5528444600 40000 40000 40000 40000 0
108 20250219 170600 5528444600 40000 40000 40000 40000 0
109 20250219 170500 5528444600 40000 40000 40000 40000 0
110 20250219 170400 5528444600 40000 40000 40000 40000 0
111 20250219 170300 5528444600 40000 40000 40000 40000 0
112 20250219 170200 5528444600 40000 40000 40000 40000 0
113 20250219 170100 5528444600 40000 40000 40000 40000 0
114 20250219 170000 5528444600 40000 40000 40000 40000 0
115 20250219 165900 5528444600 40000 40000 40000 40000 0
116 20250219 165800 5528444600 40000 40000 40000 40000 0
117 20250219 165700 5528444600 40000 40000 40000 40000 0
118 20250219 165600 5528444600 40000 40000 40000 40000 0
119 20250219 165500 5528444600 40000 40000 40000 40000 0
120 20250219 165400 5528444600 40000 40000 40000 40000 0
121 20250219 165300 5528444600 40000 40000 40000 40000 0
122 20250219 165200 5528444600 40000 40000 40000 40000 4939
123 20250219 165100 5528444600 40000 40000 40000 40000 0
124 20250219 165000 5528444600 40000 40000 40000 40000 0
125 20250219 164900 5528444600 40000 40000 40000 40000 0
126 20250219 164800 5528444600 40000 40000 40000 40000 0
127 20250219 164700 5528444600 40000 40000 40000 40000 0
128 20250219 164600 5528444600 40000 40000 40000 40000 0
129 20250219 164500 5528444600 40000 40000 40000 40000 0
130 20250219 164400 5528444600 40000 40000 40000 40000 0
131 20250219 164300 5528444600 40000 40000 40000 40000 0
132 20250219 164200 5528444600 40000 40000 40000 40000 0
133 20250219 164100 5528444600 40000 40000 40000 40000 0
134 20250219 164000 5528444600 40000 40000 40000 40000 0
135 20250219 163900 5528444600 40000 40000 40000 40000 0
136 20250219 163800 5528444600 40000 40000 40000 40000 0
137 20250219 163700 5528444600 40000 40000 40000 40000 0
138 20250219 163600 5528444600 40000 40000 40000 40000 0
139 20250219 163500 5528444600 40000 40000 40000 40000 0
140 20250219 163400 5528444600 40000 40000 40000 40000 0
141 20250219 163300 5528444600 40000 40000 40000 40000 0
142 20250219 163200 5528444600 40000 40000 40000 40000 0
143 20250219 163100 5528444600 40000 40000 40000 40000 0
144 20250219 163000 5528444600 40000 40000 40000 40000 0
145 20250219 162900 5528444600 40000 40000 40000 40000 0
146 20250219 162800 5528444600 40000 40000 40000 40000 0
147 20250219 162700 5528444600 40000 40000 40000 40000 0
148 20250219 162600 5528444600 40000 40000 40000 40000 0
149 20250219 162500 5528444600 40000 40000 40000 40000 0
150 20250219 162400 5528444600 40000 40000 40000 40000 0
151 20250219 162300 5528444600 40000 40000 40000 40000 0
152 20250219 162200 5528444600 40000 40000 40000 40000 4939
153 20250219 162100 5528444600 40000 40000 40000 40000 0
154 20250219 162000 5528444600 40000 40000 40000 40000 0
155 20250219 161900 5528444600 40000 40000 40000 40000 0
156 20250219 161800 5528444600 40000 40000 40000 40000 0
157 20250219 161700 5528444600 40000 40000 40000 40000 0
158 20250219 161600 5528444600 40000 40000 40000 40000 0
159 20250219 161500 5528444600 40000 40000 40000 40000 0
160 20250219 161400 5528444600 40000 40000 40000 40000 0
161 20250219 161300 5528444600 40000 40000 40000 40000 0
162 20250219 161200 5528444600 40000 40000 40000 40000 0
163 20250219 161100 5528444600 40000 40000 40000 40000 0
164 20250219 161000 5528444600 40000 40000 40000 40000 0
165 20250219 160900 5528444600 40000 40000 40000 40000 0
166 20250219 160800 5528444600 40000 40000 40000 40000 0
167 20250219 160700 5528444600 40000 40000 40000 40000 0
168 20250219 160600 5528444600 40000 40000 40000 40000 0
169 20250219 160500 5528444600 40000 40000 40000 40000 0
170 20250219 160400 5528444600 40000 40000 40000 40000 0
171 20250219 160300 5528444600 40000 40000 40000 40000 0
172 20250219 160200 5528444600 40000 40000 40000 40000 0
173 20250219 160100 5528444600 40000 40000 40000 40000 0
174 20250219 160000 5528444600 40000 40000 40000 40000 0
175 20250219 155900 5528444600 40000 40000 40000 40000 0
176 20250219 155800 5528444600 40000 40000 40000 40000 0
177 20250219 155700 5528444600 40000 40000 40000 40000 0
178 20250219 155600 5528444600 40000 40000 40000 40000 0
179 20250219 155500 5528444600 40000 40000 40000 40000 0
180 20250219 155400 5528444600 40000 40000 40000 40000 0
181 20250219 155300 5528444600 40000 40000 40000 40000 0
182 20250219 155200 5528444600 40000 40000 40000 40000 4939
183 20250219 155100 5528444600 40000 40000 40000 40000 0
184 20250219 155000 5528444600 40000 40000 40000 40000 0
185 20250219 154900 5528444600 40000 40000 40000 40000 0
186 20250219 154800 5528444600 40000 40000 40000 40000 0
187 20250219 154700 5528444600 40000 40000 40000 40000 0
188 20250219 154600 5528444600 40000 40000 40000 40000 0
189 20250219 154500 5528444600 40000 40000 40000 40000 0
190 20250219 154400 5528444600 40000 40000 40000 40000 0
191 20250219 154300 5528444600 40000 40000 40000 40000 0
192 20250219 154200 5528444600 40000 40000 40000 40000 0
193 20250219 154100 5528444600 40000 40000 40000 40000 0
194 20250219 154000 5528444600 40000 40000 40000 40000 0
195 20250219 153900 5528444600 40000 40000 40000 40000 0
196 20250219 153800 5528444600 40000 40000 40000 40000 0
197 20250219 153700 5528444600 40000 40000 40000 40000 0
198 20250219 153600 5528444600 40000 40000 40000 40000 0
199 20250219 153500 5528444600 40000 40000 40000 40000 0
200 20250219 153400 5528444600 40000 40000 40000 40000 0
201 20250219 153300 5528444600 40000 40000 40000 40000 0
202 20250219 153200 5528444600 40000 40000 40000 40000 0
203 20250219 153100 5528444600 40000 40000 40000 40000 0
204 20250219 153000 5528444600 40000 40000 40000 40000 4939
205 20250219 152900 5330884600 40000 40000 40000 40000 0
206 20250219 152800 5330884600 40000 40000 40000 40000 0
207 20250219 152700 5330884600 40000 40000 40000 40000 0
208 20250219 152600 5330884600 40000 40000 40000 40000 0
209 20250219 152500 5330884600 40000 40000 40000 40000 0
210 20250219 152400 5330884600 40000 40000 40000 40000 0
211 20250219 152300 5330884600 40000 40000 40000 40000 0
212 20250219 152200 5330884600 40000 40000 40000 40000 0
213 20250219 152100 5330884600 40000 40000 40000 40000 0
214 20250219 152000 5330884600 40000 40000 40000 40000 0
215 20250219 151900 5330884600 40000 40000 40100 40000 292
216 20250219 151800 5319202900 40000 40000 40000 40000 90
217 20250219 151700 5315602900 40000 40050 40100 40000 1917
218 20250219 151600 5238826950 40050 40050 40050 40050 188
219 20250219 151500 5231297550 40100 40100 40150 40050 169
220 20250219 151400 5224523300 40100 40100 40150 40100 365
221 20250219 151300 5209884950 40100 40100 40150 40100 23
222 20250219 151200 5208962550 40100 40100 40150 40100 47
223 20250219 151100 5207077600 40100 40100 40150 40100 25
224 20250219 151000 5206075000 40150 40100 40150 40100 102
225 20250219 150900 5201984500 40100 40100 40150 40050 1087
226 20250219 150800 5158385900 40050 40100 40150 40050 319
227 20250219 150700 5145596600 40100 40100 40150 40100 248
228 20250219 150600 5135646800 40100 40100 40150 40100 82
229 20250219 150500 5132358500 40100 40200 40200 40100 811
230 20250219 150400 5099796600 40200 40150 40200 40150 72
231 20250219 150300 5096904700 40150 40150 40200 40150 89
232 20250219 150200 5093329750 40200 40150 40200 40150 32
233 20250219 150100 5092044850 40150 40200 40200 40150 88
234 20250219 150000 5088508250 40150 40150 40200 40150 102
235 20250219 145900 5084412800 40150 40150 40200 40150 23
236 20250219 145800 5083489300 40150 40200 40250 40150 163
237 20250219 145700 5076936850 40200 40200 40250 40200 193
238 20250219 145600 5069177800 40200 40200 40250 40200 250
239 20250219 145500 5059123000 40250 40200 40250 40200 409
240 20250219 145400 5042677950 40200 40200 40250 40200 40
241 20250219 145300 5041069850 40200 40200 40250 40200 42
242 20250219 145200 5039381350 40200 40200 40250 40200 45
243 20250219 145100 5037571600 40200 40200 40250 40200 104
244 20250219 145000 5033387950 40200 40200 40250 40200 330
245 20250219 144900 5020106450 40200 40200 40250 40200 27
246 20250219 144800 5019020450 40200 40250 40250 40200 468
247 20250219 144700 5000183600 40300 40250 40300 40200 431
248 20250219 144600 4982836850 40200 40250 40250 40200 196
249 20250219 144500 4974950250 40200 40200 40250 40200 140
250 20250219 144400 4969315950 40200 40250 40250 40200 89
251 20250219 144300 4965737950 40200 40250 40300 40200 738
252 20250219 144200 4936033100 40250 40250 40300 40250 66
253 20250219 144100 4933376250 40250 40250 40300 40250 55
254 20250219 144000 4931162400 40250 40250 40300 40250 151
255 20250219 143900 4925082550 40250 40250 40300 40250 180
256 20250219 143800 4917830650 40300 40250 40300 40250 115
257 20250219 143700 4913201850 40300 40250 40300 40250 64
258 20250219 143600 4910625200 40300 40300 40300 40250 342
259 20250219 143500 4896842750 40350 40300 40350 40300 168
260 20250219 143400 4890066050 40350 40250 40350 40250 517
261 20250219 143300 4869231450 40300 40300 40300 40250 103
262 20250219 143200 4865082850 40250 40300 40300 40250 121
263 20250219 143100 4860209350 40250 40250 40300 40250 39
264 20250219 143000 4858638200 40250 40250 40300 40250 104
265 20250219 142900 4854449800 40250 40300 40300 40250 57
266 20250219 142800 4852155450 40250 40250 40300 40250 393
267 20250219 142700 4836322100 40300 40300 40300 40250 158
268 20250219 142600 4829958250 40300 40250 40300 40250 51
269 20250219 142500 4827903150 40300 40250 40300 40250 576
270 20250219 142400 4804693550 40300 40250 40300 40250 32
271 20250219 142300 4803405500 40300 40250 40300 40250 1074
272 20250219 142200 4760155900 40250 40250 40300 40250 136
273 20250219 142100 4754681800 40250 40250 40300 40250 165
274 20250219 142000 4748034000 40300 40300 40300 40250 135
275 20250219 141900 4742595200 40300 40300 40300 40250 21
276 20250219 141800 4741749200 40300 40300 40300 40250 375
277 20250219 141700 4726637050 40300 40350 40350 40300 199
278 20250219 141600 4718614250 40300 40350 40400 40300 807
279 20250219 141500 4686053600 40350 40350 40400 40350 323
280 20250219 141400 4673012950 40350 40350 40400 40350 48
281 20250219 141300 4671075900 40350 40350 40400 40350 81
282 20250219 141200 4667807450 40350 40250 40400 40250 3377
283 20250219 141100 4531706300 40250 40200 40250 40200 206
284 20250219 141000 4523415000 40200 40250 40250 40200 244
285 20250219 140900 4513599000 40200 40200 40250 40200 1032
286 20250219 140800 4472110000 40200 40200 40200 40150 1071
287 20250219 140700 4429055850 40150 40200 40200 40150 91
288 20250219 140600 4425401500 40200 40150 40200 40150 155
289 20250219 140500 4419170750 40200 40200 40200 40150 20
290 20250219 140400 4418367500 40150 40200 40200 40150 131
291 20250219 140300 4413101450 40200 40150 40200 40150 13
292 20250219 140200 4412579050 40150 40200 40200 40150 254
293 20250219 140100 4402380750 40200 40200 40200 40200 119
294 20250219 140000 4397596950 40200 40200 40200 40150 108
295 20250219 135900 4393260500 40200 40200 40200 40200 6
296 20250219 135800 4393019300 40200 40200 40200 40200 34
297 20250219 135700 4391652500 40200 40200 40200 40200 1673
298 20250219 135600 4324397900 40200 40200 40200 40150 206
299 20250219 135500 4316116750 40150 40200 40200 40150 84
300 20250219 135400 4312742500 40200 40200 40200 40200 4
301 20250219 135300 4312581700 40150 40200 40200 40150 183
302 20250219 135200 4305234050 40200 40200 40200 40150 16
303 20250219 135100 4304591500 40200 40200 40200 40150 28
304 20250219 135000 4303466950 40150 40150 40200 40150 839
305 20250219 134900 4269745450 40150 40150 40150 40150 65
306 20250219 134800 4267135700 40200 40150 40200 40150 1039
307 20250219 134700 4225369850 40200 40150 40200 40150 311
308 20250219 134600 4212881750 40150 40150 40150 40100 356
309 20250219 134500 4198590350 40150 40150 40150 40150 233
310 20250219 134400 4189235400 40150 40100 40150 40100 64
311 20250219 134300 4186668950 40100 40100 40100 40100 167
312 20250219 134200 4179972250 40050 40100 40150 40050 394
313 20250219 134100 4164177550 40100 40100 40150 40100 14
314 20250219 134000 4163616050 40150 40150 40150 40150 17
315 20250219 133900 4162933500 40100 40100 40150 40100 146
316 20250219 133800 4157078000 40200 40200 40200 40150 358
317 20250219 133700 4142704200 40200 40200 40200 40150 76
318 20250219 133600 4139649600 40200 40200 40200 40150 26
319 20250219 133500 4138605400 40150 40150 40200 40150 42
320 20250219 133400 4136919000 40150 40150 40150 40100 893
321 20250219 133300 4101067650 40150 40150 40150 40100 170
322 20250219 133200 4094245050 40150 40150 40150 40100 153
323 20250219 133100 4088103100 40150 40100 40150 40050 3498
324 20250219 133000 3947810500 40050 40100 40100 40050 48
325 20250219 132900 3945887950 40050 40100 40100 40050 36
326 20250219 132800 3944446050 40100 40050 40100 40050 55
327 20250219 132700 3942243150 40050 40100 40100 40050 57
328 20250219 132600 3939959700 40100 40050 40100 40050 44
329 20250219 132500 3938197350 40050 40050 40050 40050 157
330 20250219 132400 3931909500 40050 40100 40100 40050 304
331 20250219 132300 3919733250 40050 40100 40100 40050 74
332 20250219 132200 3916769250 40100 40100 40100 40050 95
333 20250219 132100 3912963550 40050 40050 40100 40050 103
334 20250219 132000 3908838350 40100 40050 40100 40050 22
335 20250219 131900 3907957150 40100 40050 40100 40050 190
336 20250219 131800 3900339800 40100 40100 40100 40050 90
337 20250219 131700 3896733100 40100 40050 40100 40050 36
338 20250219 131600 3895289700 40100 40100 40100 40050 45
339 20250219 131500 3893486700 40100 40050 40100 40000 1669
340 20250219 131400 3826638550 40050 40050 40050 40050 12
341 20250219 131300 3826157950 40050 40050 40050 40050 109
342 20250219 131200 3821792500 40050 40050 40050 40000 131
343 20250219 131100 3816551450 40050 40000 40050 40000 468
344 20250219 131000 3797815550 40050 40050 40050 40000 27
345 20250219 130900 3796735450 40050 40000 40050 40000 3
346 20250219 130800 3796615350 40000 40050 40050 40000 301
347 20250219 130700 3784565300 40050 40050 40050 40050 30
348 20250219 130600 3783363800 40050 40050 40050 40050 357
349 20250219 130500 3769065950 40000 40000 40000 40000 19
350 20250219 130400 3768305950 40000 40050 40050 40000 223
351 20250219 130300 3759379800 40050 40050 40050 40000 451
352 20250219 130200 3741317350 40000 40000 40000 40000 10
353 20250219 130100 3740917350 40000 40000 40050 40000 876
354 20250219 130000 3705858950 40000 40050 40050 40000 314
355 20250219 125900 3693285400 40050 40050 40050 40000 421
356 20250219 125800 3676430050 40000 40050 40050 40000 229
357 20250219 125700 3667270000 40000 40000 40000 40000 60
358 20250219 125600 3664870000 40050 40050 40050 40050 0
359 20250219 125500 3664870000 40050 40000 40050 40000 333
360 20250219 125400 3651549500 40000 40000 40050 40000 65
361 20250219 125300 3648949450 40000 40000 40050 40000 188
362 20250219 125200 3641429400 40000 40000 40050 40000 52
363 20250219 125100 3639349350 40000 40000 40000 40000 561
364 20250219 125000 3616909350 40000 40000 40000 40000 36
365 20250219 124900 3615469350 40000 40000 40000 40000 17
366 20250219 124800 3614789350 40050 40000 40050 40000 19
367 20250219 124700 3614029300 40000 40000 40000 40000 255
368 20250219 124600 3603829300 40050 40050 40050 40050 30
369 20250219 124500 3602627800 40050 40050 40050 40000 38
370 20250219 124400 3601106450 40050 40050 40050 40000 222
371 20250219 124300 3592216200 40000 40050 40050 40000 38
372 20250219 124200 3590695300 40050 40050 40050 40050 88
373 20250219 124100 3587170900 40050 40050 40050 40000 625
374 20250219 124000 3562140400 40100 40100 40100 40100 18
375 20250219 123900 3561418600 40100 40100 40100 40050 45
376 20250219 123800 3559615150 40100 40100 40100 40050 91
377 20250219 123700 3555968600 40100 40100 40100 40050 7
378 20250219 123600 3555687950 40100 40100 40100 40050 55
379 20250219 123500 3553483700 40100 40100 40100 40050 819
380 20250219 123400 3520679300 40050 40100 40100 40050 65
381 20250219 123300 3518075250 40100 40050 40100 40050 305
382 20250219 123200 3505857550 40100 40100 40100 40050 92
383 20250219 123100 3502171800 40100 40050 40100 40050 149
384 20250219 123000 3496204250 40100 40100 40100 40050 12
385 20250219 122900 3495723300 40050 40100 40100 40050 37
386 20250219 122800 3494240650 40050 40050 40050 40050 21
387 20250219 122700 3493399600 40100 40050 40100 40050 91
388 20250219 122600 3489754900 40050 40100 40100 40050 87
389 20250219 122500 3486270250 40100 40050 40100 40050 45
390 20250219 122400 3484467950 40050 40050 40050 40050 57
391 20250219 122300 3482185100 40100 40050 40100 40050 12
392 20250219 122200 3481704450 40050 40050 40050 40050 250
393 20250219 122100 3471691950 40050 40050 40050 40050 20
394 20250219 122000 3470890950 40050 40050 40050 40000 143
395 20250219 121900 3465164250 40050 40050 40050 40050 103
396 20250219 121800 3461039100 40050 40050 40050 40050 3
397 20250219 121700 3460918950 40050 40050 40050 40000 312
398 20250219 121600 3448423900 40050 40000 40050 40000 1950
399 20250219 121500 3370331550 40000 40050 40050 40000 87
400 20250219 121400 3366848800 40050 40000 40050 40000 37
401 20250219 121300 3365368750 40000 40050 40050 40000 27
402 20250219 121200 3364288650 40000 40050 40050 40000 58
403 20250219 121100 3361967050 40050 40000 40050 40000 1326
404 20250219 121000 3308922050 40000 40000 40050 40000 41
405 20250219 120900 3307281900 40050 40050 40050 40000 52
406 20250219 120800 3305201350 40000 40000 40000 40000 44
407 20250219 120700 3303441350 40050 40000 40050 40000 36
408 20250219 120600 3302001300 40000 40000 40050 40000 87
409 20250219 120500 3298521150 40000 40000 40050 40000 26
410 20250219 120400 3297480900 40000 40000 40000 40000 101
411 20250219 120300 3293440900 40000 40000 40050 40000 309
412 20250219 120200 3281080800 40000 40000 40000 40000 151
413 20250219 120100 3275040800 40050 40000 40050 40000 113
414 20250219 120000 3270518300 40000 40000 40050 39950 2550
415 20250219 115900 3168506000 40000 39950 40000 39950 75
416 20250219 115800 3165509700 39950 39900 39950 39900 63
417 20250219 115700 3162993700 39900 39900 40000 39900 106
418 20250219 115600 3158764200 39900 39900 40000 39900 40
419 20250219 115500 3157168100 39900 39900 40000 39900 20
420 20250219 115400 3156370000 39900 39900 40000 39900 273
421 20250219 115300 3145477200 39900 39900 39900 39900 18
422 20250219 115200 3144759000 39900 39900 39900 39900 6
423 20250219 115100 3144519600 39850 39950 40000 39850 401
424 20250219 115000 3128518700 40000 39950 40000 39950 323
425 20250219 114900 3115599600 39900 39900 39950 39900 205
426 20250219 114800 3107410100 39900 39950 40000 39900 1293
427 20250219 114700 3055751800 39950 40000 40000 39950 853
428 20250219 114600 3021661950 40000 40000 40050 40000 601
429 20250219 114500 2997617600 39900 40000 40000 39900 48
430 20250219 114400 2995699550 39950 39950 39950 39950 360
431 20250219 114300 2981317550 39950 40000 40000 39950 146
432 20250219 114200 2975484450 39950 39950 40000 39950 7
433 20250219 114100 2975204650 39950 40000 40000 39950 188
434 20250219 114000 2967685900 39950 40000 40000 39950 361
435 20250219 113900 2953246150 39950 39950 40000 39950 74
436 20250219 113800 2950286600 40000 39950 40000 39950 40
437 20250219 113700 2948688550 39950 39950 39950 39950 22
438 20250219 113600 2947809650 39950 39950 39950 39950 27
439 20250219 113500 2946731000 40000 39950 40000 39950 52
440 20250219 113400 2944653550 39950 39950 40000 39950 26
441 20250219 113300 2943614800 39950 39950 39950 39950 87
442 20250219 113200 2940139150 40000 39950 40000 39950 89
443 20250219 113100 2936583500 39950 39950 40000 39950 58
444 20250219 113000 2934266350 39950 39950 39950 39950 69
445 20250219 112900 2931509800 39950 39950 40000 39950 31
446 20250219 112800 2930271300 40000 40000 40000 40000 190
447 20250219 112700 2922671300 40000 40000 40050 40000 56
448 20250219 112600 2920430850 40050 39950 40050 39950 759
449 20250219 112500 2890058250 39950 40000 40000 39950 138
450 20250219 112400 2884544950 39950 39950 39950 39950 40
451 20250219 112300 2882946950 39950 40050 40050 39950 843
452 20250219 112200 2849249550 40000 40000 40000 40000 5
453 20250219 112100 2849049550 40000 40100 40100 40000 29
454 20250219 112000 2847888150 40050 40000 40100 40000 671
455 20250219 111900 2821012350 40000 40000 40000 40000 64
456 20250219 111800 2818452350 40000 40050 40050 40000 174
457 20250219 111700 2811492300 40000 40000 40050 40000 137
458 20250219 111600 2806012250 40050 40000 40050 40000 6
459 20250219 111500 2805772100 40050 40050 40050 40000 222
460 20250219 111400 2796886000 40050 40050 40050 40000 270
461 20250219 111300 2786074750 40050 40050 40050 40050 27
462 20250219 111200 2784993400 40050 40050 40100 40000 1511
463 20250219 111100 2724474350 40100 40050 40100 40050 220
464 20250219 111000 2715663050 40050 40050 40050 40000 582
465 20250219 110900 2692365850 40000 40000 40050 40000 49
466 20250219 110800 2690405350 40000 40050 40050 40000 85
467 20250219 110700 2687005000 40000 40000 40050 40000 56
468 20250219 110600 2684762700 40000 40000 40100 40000 417
469 20250219 110500 2668062100 40000 40000 40050 40000 44
470 20250219 110400 2666300700 40000 40000 40000 40000 6
471 20250219 110300 2666060700 40000 40000 40000 40000 18
472 20250219 110200 2665340700 40050 40050 40050 40000 69
473 20250219 110100 2662577550 40050 40000 40050 40000 368
474 20250219 110000 2647841700 40000 40000 40050 40000 7
475 20250219 105900 2647561600 40000 40000 40050 40000 9
476 20250219 105800 2647201400 40000 40000 40050 40000 224
477 20250219 105700 2638235500 40050 40050 40100 40050 1107
478 20250219 105600 2593890100 40050 40050 40100 40050 25
479 20250219 105500 2592888450 40100 40000 40100 40000 533
480 20250219 105400 2571534550 40000 40050 40050 40000 113
481 20250219 105300 2567013500 40000 40000 40050 40000 176
482 20250219 105200 2559968450 40050 40000 40050 40000 346
483 20250219 105100 2546114400 40000 39950 40000 39950 5708
484 20250219 105000 2317831800 39900 39950 39950 39900 39
485 20250219 104900 2316275650 39900 39950 39950 39900 6
486 20250219 104800 2316036200 39900 39950 39950 39900 95
487 20250219 104700 2312241800 39950 39900 39950 39900 134
488 20250219 104600 2306895100 39950 39900 39950 39900 89
489 20250219 104500 2303343800 39900 39900 39900 39900 65
490 20250219 104400 2300750300 39900 39900 39900 39900 20
491 20250219 104300 2299952300 39900 39900 39950 39900 367
492 20250219 104200 2285308950 39900 39950 39950 39900 166
493 20250219 104100 2278684300 39950 40000 40000 39900 187
494 20250219 104000 2271213500 39950 39900 39950 39900 246
495 20250219 103900 2261386200 39900 39900 39900 39900 110
496 20250219 103800 2256997200 39950 39950 40000 39950 1064
497 20250219 103700 2214490350 39950 39950 40000 39950 250
498 20250219 103600 2204502600 39950 40000 40000 39950 252
499 20250219 103500 2194422800 40000 40050 40050 40000 560
500 20250219 103400 2172022550 40050 40050 40050 40000 62
501 20250219 103300 2169542350 40050 40000 40050 40000 420
502 20250219 103200 2152742100 40000 40050 40050 40000 104
503 20250219 103100 2148582050 40000 40000 40000 40000 115
504 20250219 103000 2143982050 40050 40050 40050 40000 266
505 20250219 102900 2133337050 40050 40000 40050 39950 596
506 20250219 102800 2109477900 40000 40000 40050 39950 811
507 20250219 102700 2077028450 40050 40000 40100 39950 2103
508 20250219 102600 1992892550 39950 40000 40000 39950 452
509 20250219 102500 1974812650 39950 39950 40000 39950 187
510 20250219 102400 1967336950 39950 39950 40000 39950 357
511 20250219 102300 1953060800 39950 39950 40000 39950 207
512 20250219 102200 1944789150 39950 39950 40000 39950 533
513 20250219 102100 1923495650 39950 39800 40000 39800 6179
514 20250219 102000 1677183350 39800 39750 39800 39750 1776
515 20250219 101900 1606586600 39750 39700 39750 39700 148
516 20250219 101800 1600704700 39700 39750 39750 39700 5
517 20250219 101700 1600506100 39750 39650 39750 39650 2030
518 20250219 101600 1519907800 39700 39600 39700 39600 1545
519 20250219 101500 1458648550 39600 39550 39600 39550 26
520 20250219 101400 1457619050 39600 39550 39600 39550 3246
521 20250219 101300 1329079050 39600 39550 39600 39500 319
522 20250219 101200 1316462700 39550 39550 39550 39500 722
523 20250219 101100 1287907700 39550 39600 39600 39550 114
524 20250219 101000 1283398950 39550 39550 39600 39550 27
525 20250219 100900 1282331000 39550 39600 39600 39550 15
526 20250219 100800 1281737500 39550 39550 39550 39550 262
527 20250219 100700 1271375400 39500 39550 39600 39500 22
528 20250219 100600 1270505350 39600 39550 39600 39550 40
529 20250219 100500 1268923250 39600 39600 39600 39600 5
530 20250219 100400 1268725250 39550 39550 39550 39500 161
531 20250219 100300 1262359450 39550 39550 39550 39550 12
532 20250219 100200 1261884850 39550 39550 39550 39550 286
533 20250219 100100 1250573550 39550 39550 39600 39550 1348
534 20250219 100000 1197260100 39550 39600 39600 39550 8
535 20250219 095900 1196943550 39600 39600 39600 39600 11
536 20250219 095800 1196507950 39600 39600 39600 39550 94
537 20250219 095700 1192789550 39600 39600 39600 39600 4
538 20250219 095600 1192631150 39600 39600 39600 39600 311
539 20250219 095500 1180315550 39600 39600 39600 39550 545
540 20250219 095400 1158734050 39600 39550 39600 39500 1010
541 20250219 095300 1118787850 39550 39550 39550 39550 58
542 20250219 095200 1116493950 39500 39550 39550 39500 439
543 20250219 095100 1099151050 39550 39550 39550 39550 100
544 20250219 095000 1095196050 39550 39550 39550 39550 325
545 20250219 094900 1082342300 39550 39550 39550 39550 368
546 20250219 094800 1067787900 39550 39600 39600 39550 337
547 20250219 094700 1054443500 39600 39550 39600 39550 861
548 20250219 094600 1020377500 39550 39550 39550 39500 273
549 20250219 094500 1009581350 39500 39550 39550 39500 792
550 20250219 094400 978257900 39550 39500 39550 39500 911
551 20250219 094300 942227900 39500 39500 39550 39500 139
552 20250219 094200 936735850 39500 39500 39550 39500 247
553 20250219 094100 926978650 39500 39450 39500 39450 2193
554 20250219 094000 840355350 39500 39500 39500 39450 85
555 20250219 093900 836998900 39500 39500 39500 39450 343
556 20250219 093800 823464750 39450 39400 39500 39400 1914
557 20250219 093700 747957500 39450 39450 39450 39400 69
558 20250219 093600 745238600 39450 39400 39450 39400 112
559 20250219 093500 740825250 39450 39450 39450 39450 15
560 20250219 093400 740233500 39450 39450 39450 39400 213
561 20250219 093300 731839700 39450 39450 39450 39400 295
562 20250219 093200 720215500 39450 39450 39450 39400 99
563 20250219 093100 716314450 39450 39450 39450 39400 29
564 20250219 093000 715171400 39450 39450 39450 39400 68
565 20250219 092900 712490950 39400 39450 39450 39400 17
566 20250219 092800 711821100 39450 39450 39450 39400 265
567 20250219 092700 701367050 39450 39400 39450 39400 251
568 20250219 092600 691469900 39450 39350 39450 39350 1071
569 20250219 092500 649308250 39350 39350 39350 39350 516
570 20250219 092400 629003650 39350 39350 39350 39350 1033
571 20250219 092300 588355100 39300 39350 39350 39300 22
572 20250219 092200 587490000 39350 39400 39400 39300 746
573 20250219 092100 558127150 39350 39400 39400 39350 459
574 20250219 092000 540045050 39400 39450 39500 39400 174
575 20250219 091900 533181800 39500 39450 39500 39450 911
576 20250219 091800 497234550 39450 39500 39500 39450 1029
577 20250219 091700 456598400 39500 39450 39500 39450 487
578 20250219 091600 437381500 39400 39300 39400 39300 3433
579 20250219 091500 302295600 39300 39300 39350 39300 109
580 20250219 091400 298009900 39300 39300 39350 39300 627
581 20250219 091300 273368750 39300 39300 39300 39300 189
582 20250219 091200 265941050 39300 39350 39350 39300 6
583 20250219 091100 265705000 39300 39350 39350 39300 272
584 20250219 091000 255005350 39350 39350 39350 39300 61
585 20250219 090900 252605450 39350 39350 39350 39300 1282
586 20250219 090800 202161100 39300 39350 39350 39300 672
587 20250219 090700 175741450 39350 39350 39350 39350 354
588 20250219 090600 161811550 39350 39350 39350 39350 10
589 20250219 090500 161418050 39300 39350 39350 39300 315
590 20250219 090400 149037550 39250 39300 39350 39250 1788
591 20250219 090300 78750150 39350 39350 39350 39350 6
592 20250219 090200 78514050 39250 39250 39350 39250 54
593 20250219 090100 76390850 39250 39350 39400 39250 107
594 20250219 090000 72186450 39250 39300 39350 39250 1837

1
008770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,343390,39248121,13581074500,1552263185550,0.87
20250214,340233,39248121,13490238450,1556187997650,0.87
20250213,331831,39248121,13439155500,1589548900500,0.85
20250212,328898,39248121,13188809800,1573849652100,0.84
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 343390 39248121 13581074500 1552263185550 0.87
3 20250214 340233 39248121 13490238450 1556187997650 0.87
4 20250213 331831 39248121 13439155500 1589548900500 0.85
5 20250212 328898 39248121 13188809800 1573849652100 0.84