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

607
017890/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190500,290257280,8560,8560,8560,8560,371
20250219,190400,290257280,8560,8560,8560,8560,0
20250219,190300,290257280,8560,8560,8560,8560,0
20250219,190200,290257280,8560,8560,8560,8560,0
20250219,190100,290257280,8560,8560,8560,8560,0
20250219,190000,290257280,8560,8560,8560,8560,0
20250219,185900,290257280,8560,8560,8560,8560,0
20250219,185800,290257280,8560,8560,8560,8560,0
20250219,185700,290257280,8560,8560,8560,8560,0
20250219,185600,290257280,8560,8560,8560,8560,0
20250219,185500,290257280,8560,8560,8560,8560,0
20250219,185400,290257280,8560,8560,8560,8560,0
20250219,185300,290257280,8560,8560,8560,8560,0
20250219,185200,290257280,8560,8560,8560,8560,0
20250219,185100,290257280,8560,8560,8560,8560,0
20250219,185000,290257280,8560,8560,8560,8560,0
20250219,184900,290257280,8560,8560,8560,8560,0
20250219,184800,290257280,8560,8560,8560,8560,0
20250219,184700,290257280,8560,8560,8560,8560,0
20250219,184600,290257280,8560,8560,8560,8560,0
20250219,184500,290257280,8560,8560,8560,8560,0
20250219,184400,290257280,8560,8560,8560,8560,0
20250219,184300,290257280,8560,8560,8560,8560,0
20250219,184200,290257280,8560,8560,8560,8560,0
20250219,184100,290257280,8560,8560,8560,8560,0
20250219,184000,290257280,8560,8560,8560,8560,0
20250219,183900,290257280,8560,8560,8560,8560,0
20250219,183800,290257280,8560,8560,8560,8560,0
20250219,183700,290257280,8560,8560,8560,8560,0
20250219,183600,290257280,8560,8560,8560,8560,0
20250219,183500,290257280,8560,8560,8560,8560,371
20250219,183400,290257280,8560,8560,8560,8560,0
20250219,183300,290257280,8560,8560,8560,8560,0
20250219,183200,290257280,8560,8560,8560,8560,0
20250219,183100,290257280,8560,8560,8560,8560,0
20250219,183000,290257280,8560,8560,8560,8560,0
20250219,182900,290257280,8560,8560,8560,8560,0
20250219,182800,290257280,8560,8560,8560,8560,0
20250219,182700,290257280,8560,8560,8560,8560,0
20250219,182600,290257280,8560,8560,8560,8560,0
20250219,182500,290257280,8560,8560,8560,8560,0
20250219,182400,290257280,8560,8560,8560,8560,0
20250219,182300,290257280,8560,8560,8560,8560,0
20250219,182200,290257280,8560,8560,8560,8560,0
20250219,182100,290257280,8560,8560,8560,8560,0
20250219,182000,290257280,8560,8560,8560,8560,0
20250219,181900,290257280,8560,8560,8560,8560,0
20250219,181800,290257280,8560,8560,8560,8560,0
20250219,181700,290257280,8560,8560,8560,8560,0
20250219,181600,290257280,8560,8560,8560,8560,0
20250219,181500,290257280,8560,8560,8560,8560,0
20250219,181400,290257280,8560,8560,8560,8560,0
20250219,181300,290257280,8560,8560,8560,8560,0
20250219,181200,290257280,8560,8560,8560,8560,0
20250219,181100,290257280,8560,8560,8560,8560,0
20250219,181000,290257280,8560,8560,8560,8560,0
20250219,180900,290257280,8560,8560,8560,8560,0
20250219,180800,290257280,8560,8560,8560,8560,0
20250219,180700,290257280,8560,8560,8560,8560,0
20250219,180600,290257280,8560,8560,8560,8560,0
20250219,180500,290257280,8560,8560,8560,8560,371
20250219,180400,290257280,8560,8560,8560,8560,0
20250219,180300,290257280,8560,8560,8560,8560,0
20250219,180200,290257280,8560,8560,8560,8560,0
20250219,180100,290257280,8560,8560,8560,8560,0
20250219,180000,290257280,8560,8560,8560,8560,0
20250219,175900,290257280,8560,8560,8560,8560,0
20250219,175800,290257280,8560,8560,8560,8560,0
20250219,175700,290257280,8560,8560,8560,8560,0
20250219,175600,290257280,8560,8560,8560,8560,0
20250219,175500,290257280,8560,8560,8560,8560,0
20250219,175400,290257280,8560,8560,8560,8560,0
20250219,175300,290257280,8560,8560,8560,8560,0
20250219,175200,290257280,8560,8560,8560,8560,0
20250219,175100,290257280,8560,8560,8560,8560,0
20250219,175000,290257280,8560,8560,8560,8560,0
20250219,174900,290257280,8560,8560,8560,8560,0
20250219,174800,290257280,8560,8560,8560,8560,0
20250219,174700,290257280,8560,8560,8560,8560,0
20250219,174600,290257280,8560,8560,8560,8560,0
20250219,174500,290257280,8560,8560,8560,8560,0
20250219,174400,290257280,8560,8560,8560,8560,0
20250219,174300,290257280,8560,8560,8560,8560,0
20250219,174200,290257280,8560,8560,8560,8560,0
20250219,174100,290257280,8560,8560,8560,8560,0
20250219,174000,290257280,8560,8560,8560,8560,0
20250219,173900,290257280,8560,8560,8560,8560,0
20250219,173800,290257280,8560,8560,8560,8560,0
20250219,173700,290257280,8560,8560,8560,8560,0
20250219,173600,290257280,8560,8560,8560,8560,0
20250219,173500,290257280,8560,8560,8560,8560,371
20250219,173400,290257280,8560,8560,8560,8560,0
20250219,173300,290257280,8560,8560,8560,8560,0
20250219,173200,290257280,8560,8560,8560,8560,0
20250219,173100,290257280,8560,8560,8560,8560,0
20250219,173000,290257280,8560,8560,8560,8560,0
20250219,172900,290257280,8560,8560,8560,8560,0
20250219,172800,290257280,8560,8560,8560,8560,0
20250219,172700,290257280,8560,8560,8560,8560,0
20250219,172600,290257280,8560,8560,8560,8560,0
20250219,172500,290257280,8560,8560,8560,8560,0
20250219,172400,290257280,8560,8560,8560,8560,0
20250219,172300,290257280,8560,8560,8560,8560,0
20250219,172200,290257280,8560,8560,8560,8560,0
20250219,172100,290257280,8560,8560,8560,8560,0
20250219,172000,290257280,8560,8560,8560,8560,0
20250219,171900,290257280,8560,8560,8560,8560,0
20250219,171800,290257280,8560,8560,8560,8560,0
20250219,171700,290257280,8560,8560,8560,8560,0
20250219,171600,290257280,8560,8560,8560,8560,0
20250219,171500,290257280,8560,8560,8560,8560,0
20250219,171400,290257280,8560,8560,8560,8560,0
20250219,171300,290257280,8560,8560,8560,8560,0
20250219,171200,290257280,8560,8560,8560,8560,0
20250219,171100,290257280,8560,8560,8560,8560,0
20250219,171000,290257280,8560,8560,8560,8560,0
20250219,170900,290257280,8560,8560,8560,8560,0
20250219,170800,290257280,8560,8560,8560,8560,0
20250219,170700,290257280,8560,8560,8560,8560,0
20250219,170600,290257280,8560,8560,8560,8560,0
20250219,170500,290257280,8560,8560,8560,8560,371
20250219,170400,290257280,8560,8560,8560,8560,0
20250219,170300,290257280,8560,8560,8560,8560,0
20250219,170200,290257280,8560,8560,8560,8560,0
20250219,170100,290257280,8560,8560,8560,8560,0
20250219,170000,290257280,8560,8560,8560,8560,0
20250219,165900,290257280,8560,8560,8560,8560,0
20250219,165800,290257280,8560,8560,8560,8560,0
20250219,165700,290257280,8560,8560,8560,8560,0
20250219,165600,290257280,8560,8560,8560,8560,0
20250219,165500,290257280,8560,8560,8560,8560,0
20250219,165400,290257280,8560,8560,8560,8560,0
20250219,165300,290257280,8560,8560,8560,8560,0
20250219,165200,290257280,8560,8560,8560,8560,0
20250219,165100,290257280,8560,8560,8560,8560,0
20250219,165000,290257280,8560,8560,8560,8560,0
20250219,164900,290257280,8560,8560,8560,8560,0
20250219,164800,290257280,8560,8560,8560,8560,0
20250219,164700,290257280,8560,8560,8560,8560,0
20250219,164600,290257280,8560,8560,8560,8560,0
20250219,164500,290257280,8560,8560,8560,8560,0
20250219,164400,290257280,8560,8560,8560,8560,0
20250219,164300,290257280,8560,8560,8560,8560,0
20250219,164200,290257280,8560,8560,8560,8560,0
20250219,164100,290257280,8560,8560,8560,8560,0
20250219,164000,290257280,8560,8560,8560,8560,0
20250219,163900,290257280,8560,8560,8560,8560,0
20250219,163800,290257280,8560,8560,8560,8560,0
20250219,163700,290257280,8560,8560,8560,8560,0
20250219,163600,290257280,8560,8560,8560,8560,0
20250219,163500,290257280,8560,8560,8560,8560,371
20250219,163400,290257280,8560,8560,8560,8560,0
20250219,163300,290257280,8560,8560,8560,8560,0
20250219,163200,290257280,8560,8560,8560,8560,0
20250219,163100,290257280,8560,8560,8560,8560,0
20250219,163000,290257280,8560,8560,8560,8560,0
20250219,162900,290257280,8560,8560,8560,8560,0
20250219,162800,290257280,8560,8560,8560,8560,0
20250219,162700,290257280,8560,8560,8560,8560,0
20250219,162600,290257280,8560,8560,8560,8560,0
20250219,162500,290257280,8560,8560,8560,8560,0
20250219,162400,290257280,8560,8560,8560,8560,0
20250219,162300,290257280,8560,8560,8560,8560,0
20250219,162200,290257280,8560,8560,8560,8560,0
20250219,162100,290257280,8560,8560,8560,8560,0
20250219,162000,290257280,8560,8560,8560,8560,0
20250219,161900,290257280,8560,8560,8560,8560,0
20250219,161800,290257280,8560,8560,8560,8560,0
20250219,161700,290257280,8560,8560,8560,8560,0
20250219,161600,290257280,8560,8560,8560,8560,0
20250219,161500,290257280,8560,8560,8560,8560,0
20250219,161400,290257280,8560,8560,8560,8560,0
20250219,161300,290257280,8560,8560,8560,8560,0
20250219,161200,290257280,8560,8560,8560,8560,0
20250219,161100,290257280,8560,8560,8560,8560,0
20250219,161000,290257280,8560,8560,8560,8560,0
20250219,160900,290257280,8560,8560,8560,8560,0
20250219,160800,290257280,8560,8560,8560,8560,0
20250219,160700,290257280,8560,8560,8560,8560,0
20250219,160600,290257280,8560,8560,8560,8560,0
20250219,160500,290257280,8560,8560,8560,8560,371
20250219,160400,290257280,8560,8560,8560,8560,0
20250219,160300,290257280,8560,8560,8560,8560,0
20250219,160200,290257280,8560,8560,8560,8560,0
20250219,160100,290257280,8560,8560,8560,8560,0
20250219,160000,290257280,8560,8560,8560,8560,0
20250219,155900,290257280,8560,8560,8560,8560,0
20250219,155800,290257280,8560,8560,8560,8560,0
20250219,155700,290257280,8560,8560,8560,8560,0
20250219,155600,290257280,8560,8560,8560,8560,0
20250219,155500,290257280,8560,8560,8560,8560,0
20250219,155400,290257280,8560,8560,8560,8560,0
20250219,155300,290257280,8560,8560,8560,8560,0
20250219,155200,290257280,8560,8560,8560,8560,0
20250219,155100,290257280,8560,8560,8560,8560,0
20250219,155000,290257280,8560,8560,8560,8560,0
20250219,154900,290257280,8560,8560,8560,8560,0
20250219,154800,290257280,8560,8560,8560,8560,0
20250219,154700,290257280,8560,8560,8560,8560,0
20250219,154600,290257280,8560,8560,8560,8560,0
20250219,154500,290257280,8560,8560,8560,8560,0
20250219,154400,290257280,8560,8560,8560,8560,0
20250219,154300,290257280,8560,8560,8560,8560,0
20250219,154200,290257280,8560,8560,8560,8560,0
20250219,154100,290257280,8560,8560,8560,8560,0
20250219,154000,290257280,8560,8560,8560,8560,0
20250219,153900,290257280,8560,8560,8560,8560,0
20250219,153800,290257280,8560,8560,8560,8560,0
20250219,153700,290257280,8560,8560,8560,8560,0
20250219,153600,290257280,8560,8560,8560,8560,0
20250219,153500,290257280,8560,8560,8560,8560,371
20250219,153400,290257280,8560,8560,8560,8560,0
20250219,153300,290257280,8560,8560,8560,8560,0
20250219,153200,290257280,8560,8560,8560,8560,0
20250219,153100,290257280,8560,8560,8560,8560,0
20250219,153000,290257280,8560,8560,8560,8560,371
20250219,152900,287081520,8540,8540,8540,8540,0
20250219,152800,287081520,8540,8540,8540,8540,0
20250219,152700,287081520,8540,8540,8540,8540,0
20250219,152600,287081520,8540,8540,8540,8540,0
20250219,152500,287081520,8540,8540,8540,8540,0
20250219,152400,287081520,8540,8540,8540,8540,0
20250219,152300,287081520,8540,8540,8540,8540,0
20250219,152200,287081520,8540,8540,8540,8540,0
20250219,152100,287081520,8540,8540,8540,8540,0
20250219,152000,287081520,8540,8540,8540,8540,0
20250219,151900,287081520,8540,8540,8550,8540,97
20250219,151800,286253040,8550,8530,8550,8530,204
20250219,151700,284509970,8530,8530,8530,8530,4
20250219,151600,284475850,8530,8540,8540,8530,182
20250219,151500,282923370,8540,8540,8540,8540,0
20250219,151400,282923370,8540,8540,8540,8540,132
20250219,151300,281796090,8540,8540,8540,8540,7
20250219,151200,281736310,8550,8550,8550,8550,0
20250219,151100,281736310,8550,8550,8550,8550,0
20250219,151000,281736310,8550,8550,8550,8550,0
20250219,150900,281736310,8550,8550,8550,8550,0
20250219,150800,281736310,8550,8550,8550,8550,10
20250219,150700,281650810,8560,8560,8560,8560,0
20250219,150600,281650810,8560,8540,8560,8540,261
20250219,150500,279419280,8540,8550,8550,8540,184
20250219,150400,277847420,8550,8550,8550,8550,5
20250219,150300,277804670,8550,8550,8550,8550,21
20250219,150200,277625120,8540,8540,8540,8540,251
20250219,150100,275481580,8520,8520,8520,8520,0
20250219,150000,275481580,8520,8520,8520,8520,0
20250219,145900,275481580,8520,8530,8540,8520,252
20250219,145800,273332250,8540,8530,8540,8520,110
20250219,145700,272394010,8540,8530,8540,8530,19
20250219,145600,272231900,8530,8530,8540,8520,32
20250219,145500,271959000,8520,8520,8520,8520,8
20250219,145400,271890840,8530,8530,8530,8530,40
20250219,145300,271549640,8520,8520,8520,8520,24
20250219,145200,271345160,8520,8520,8520,8520,28
20250219,145100,271106600,8520,8520,8520,8520,0
20250219,145000,271106600,8520,8520,8520,8520,29
20250219,144900,270859520,8520,8520,8520,8520,8
20250219,144800,270791360,8520,8520,8520,8520,32
20250219,144700,270518720,8520,8520,8520,8520,8
20250219,144600,270450560,8530,8530,8530,8530,0
20250219,144500,270450560,8530,8530,8530,8530,86
20250219,144400,269716980,8530,8520,8530,8520,74
20250219,144300,269086040,8520,8520,8520,8520,240
20250219,144200,267041240,8520,8520,8530,8520,25
20250219,144100,266828230,8520,8520,8520,8520,28
20250219,144000,266589670,8520,8520,8520,8520,0
20250219,143900,266589670,8520,8530,8530,8520,24
20250219,143800,266385030,8520,8520,8520,8520,9
20250219,143700,266308350,8530,8520,8530,8520,36
20250219,143600,266001470,8520,8520,8520,8520,8
20250219,143500,265933310,8530,8520,8530,8520,18
20250219,143400,265779850,8530,8530,8530,8530,11
20250219,143300,265686020,8520,8520,8520,8520,47
20250219,143200,265285580,8530,8530,8530,8530,1
20250219,143100,265277050,8520,8520,8520,8520,8
20250219,143000,265208890,8520,8520,8520,8520,23
20250219,142900,265012930,8520,8520,8520,8520,20
20250219,142800,264842530,8520,8530,8530,8520,9
20250219,142700,264765840,8520,8520,8520,8520,28
20250219,142600,264527280,8530,8530,8530,8520,23
20250219,142500,264331290,8530,8530,8530,8520,11
20250219,142400,264237550,8520,8520,8520,8520,20
20250219,142300,264067150,8520,8520,8520,8520,1
20250219,142200,264058630,8520,8520,8520,8520,29
20250219,142100,263811550,8520,8520,8520,8520,25
20250219,142000,263598550,8520,8520,8520,8520,0
20250219,141900,263598550,8520,8520,8520,8520,8
20250219,141800,263530390,8520,8520,8520,8520,33
20250219,141700,263249230,8520,8530,8530,8520,21
20250219,141600,263070200,8520,8520,8520,8520,8
20250219,141500,263002040,8520,8520,8520,8520,49
20250219,141400,262584560,8520,8520,8520,8520,28
20250219,141300,262346000,8520,8520,8520,8520,9
20250219,141200,262269320,8530,8530,8530,8530,10
20250219,141100,262184020,8530,8530,8530,8530,36
20250219,141000,261876940,8540,8530,8540,8530,134
20250219,140900,260733670,8530,8530,8530,8530,20
20250219,140800,260563070,8530,8530,8530,8530,8
20250219,140700,260494830,8530,8530,8530,8530,20
20250219,140600,260324230,8530,8530,8530,8530,52
20250219,140500,259880670,8540,8530,8540,8530,26
20250219,140400,259658720,8530,8530,8530,8530,0
20250219,140300,259658720,8530,8530,8530,8530,44
20250219,140200,259283400,8530,8530,8530,8530,9
20250219,140100,259206630,8530,8530,8530,8530,0
20250219,140000,259206630,8530,8530,8530,8530,24
20250219,135900,259001910,8530,8520,8530,8520,47
20250219,135800,258601080,8530,8530,8530,8530,1
20250219,135700,258592550,8520,8520,8520,8520,26
20250219,135600,258371030,8520,8540,8540,8520,9
20250219,135500,258294330,8530,8530,8530,8530,200
20250219,135400,256588330,8520,8520,8530,8520,83
20250219,135300,255880570,8510,8510,8510,8510,0
20250219,135200,255880570,8510,8520,8520,8510,178
20250219,135100,254364100,8520,8520,8520,8520,29
20250219,135000,254117020,8520,8520,8520,8520,0
20250219,134900,254117020,8520,8520,8520,8520,9
20250219,134800,254040340,8520,8520,8530,8520,53
20250219,134700,253588650,8520,8520,8520,8520,0
20250219,134600,253588650,8520,8520,8520,8520,8
20250219,134500,253520490,8520,8510,8520,8510,75
20250219,134400,252881950,8510,8510,8510,8510,0
20250219,134300,252881950,8510,8510,8510,8510,10
20250219,134200,252796850,8510,8510,8510,8510,23
20250219,134100,252601120,8520,8520,8520,8520,1
20250219,134000,252592600,8510,8520,8520,8510,53
20250219,133900,252141130,8520,8510,8520,8510,31
20250219,133800,251877210,8510,8520,8520,8510,193
20250219,133700,250232930,8520,8520,8520,8520,28
20250219,133600,249994370,8520,8520,8520,8520,11
20250219,133500,249900650,8530,8520,8530,8520,13
20250219,133400,249789840,8520,8510,8520,8510,25
20250219,133300,249576920,8510,8510,8510,8510,23
20250219,133200,249381190,8510,8510,8510,8510,9
20250219,133100,249304600,8510,8510,8510,8510,8
20250219,133000,249236520,8520,8520,8520,8520,35
20250219,132900,248938320,8510,8510,8520,8510,729
20250219,132800,242727410,8510,8510,8510,8510,0
20250219,132700,242727410,8510,8510,8510,8510,177
20250219,132600,241221140,8500,8510,8510,8500,32
20250219,132500,240949100,8500,8500,8500,8500,0
20250219,132400,240949100,8500,8500,8500,8500,24
20250219,132300,240745100,8500,8500,8500,8500,8
20250219,132200,240677100,8500,8500,8500,8500,20
20250219,132100,240507100,8500,8500,8500,8500,25
20250219,132000,240294600,8500,8500,8500,8500,9
20250219,131900,240218100,8500,8500,8500,8500,0
20250219,131800,240218100,8500,8500,8500,8500,43
20250219,131700,239852600,8500,8500,8500,8500,9
20250219,131600,239776100,8500,8500,8500,8500,0
20250219,131500,239776100,8500,8500,8500,8500,47
20250219,131400,239376600,8500,8500,8500,8500,2
20250219,131300,239359600,8500,8500,8500,8500,8
20250219,131200,239291600,8500,8500,8500,8500,22
20250219,131100,239104600,8500,8500,8500,8500,20
20250219,131000,238934600,8490,8490,8490,8490,8
20250219,130900,238866680,8500,8500,8500,8490,29
20250219,130800,238620380,8490,8490,8490,8490,0
20250219,130700,238620380,8490,8500,8500,8490,28
20250219,130600,238382460,8500,8490,8500,8490,20
20250219,130500,238212540,8490,8490,8490,8490,0
20250219,130400,238212540,8490,8500,8500,8490,20
20250219,130300,238042630,8500,8490,8500,8490,112
20250219,130200,237090870,8490,8490,8490,8490,0
20250219,130100,237090870,8490,8490,8490,8490,8
20250219,130000,237022950,8500,8500,8500,8500,7
20250219,125900,236963450,8500,8500,8500,8500,9
20250219,125800,236886950,8500,8500,8500,8500,41
20250219,125700,236538450,8490,8500,8500,8490,27
20250219,125600,236309140,8490,8490,8490,8490,28
20250219,125500,236071420,8490,8490,8490,8490,8
20250219,125400,236003500,8490,8490,8490,8490,12
20250219,125300,235901620,8490,8490,8490,8490,22
20250219,125200,235714840,8490,8490,8490,8490,29
20250219,125100,235468630,8490,8500,8500,8490,206
20250219,125000,233717810,8490,8490,8490,8490,8
20250219,124900,233649890,8490,8490,8490,8490,0
20250219,124800,233649890,8490,8490,8500,8490,46
20250219,124700,233259320,8500,8490,8500,8490,53
20250219,124600,232808900,8490,8490,8490,8490,0
20250219,124500,232808900,8490,8510,8510,8490,543
20250219,124400,228193510,8510,8510,8510,8510,9
20250219,124300,228116920,8520,8520,8520,8520,1
20250219,124200,228108400,8500,8500,8500,8500,43
20250219,124100,227742900,8500,8500,8500,8500,8
20250219,124000,227674900,8500,8500,8500,8500,0
20250219,123900,227674900,8500,8490,8500,8490,227
20250219,123800,225746660,8500,8490,8500,8490,32
20250219,123700,225474740,8500,8500,8500,8500,40
20250219,123600,225134740,8500,8500,8500,8500,24
20250219,123500,224930740,8500,8500,8500,8500,0
20250219,123400,224930740,8500,8500,8500,8500,8
20250219,123300,224862740,8500,8500,8500,8500,44
20250219,123200,224488740,8500,8500,8500,8500,0
20250219,123100,224488740,8500,8500,8500,8500,9
20250219,123000,224412240,8500,8500,8500,8500,24
20250219,122900,224208240,8500,8500,8500,8500,0
20250219,122800,224208240,8500,8500,8500,8500,9
20250219,122700,224131740,8500,8500,8500,8500,46
20250219,122600,223740740,8500,8500,8500,8500,20
20250219,122500,223570740,8500,8500,8500,8500,8
20250219,122400,223502740,8500,8500,8500,8500,23
20250219,122300,223307240,8490,8490,8490,8490,0
20250219,122200,223307240,8490,8490,8490,8490,8
20250219,122100,223239320,8500,8500,8500,8500,46
20250219,122000,222848320,8500,8500,8500,8500,8
20250219,121900,222780320,8500,8500,8500,8500,9
20250219,121800,222703820,8500,8500,8500,8500,36
20250219,121700,222397820,8500,8500,8500,8500,8
20250219,121600,222329820,8520,8490,8520,8490,309
20250219,121500,219699370,8490,8490,8490,8490,1078
20250219,121400,210547150,8490,8490,8490,8490,8
20250219,121300,210479230,8490,8490,8490,8490,8
20250219,121200,210411310,8490,8490,8490,8490,15
20250219,121100,210283960,8490,8490,8490,8490,28
20250219,121000,210046240,8490,8490,8490,8490,0
20250219,120900,210046240,8490,8500,8500,8490,59
20250219,120800,209544820,8490,8490,8490,8490,9
20250219,120700,209468410,8490,8490,8490,8490,20
20250219,120600,209298610,8490,8510,8510,8490,9
20250219,120500,209222180,8500,8490,8500,8490,25
20250219,120400,209009760,8490,8490,8490,8490,0
20250219,120300,209009760,8490,8490,8490,8490,29
20250219,120200,208763550,8490,8490,8490,8490,8
20250219,120100,208695630,8500,8500,8500,8500,15
20250219,120000,208568130,8490,8500,8500,8490,28
20250219,115900,208330210,8490,8490,8490,8490,9
20250219,115800,208253800,8500,8500,8500,8500,0
20250219,115700,208253800,8500,8490,8500,8490,24
20250219,115600,208049880,8500,8500,8500,8500,52
20250219,115500,207607880,8500,8500,8500,8500,10
20250219,115400,207522880,8500,8500,8500,8500,24
20250219,115300,207318880,8500,8500,8500,8500,0
20250219,115200,207318880,8500,8500,8500,8500,28
20250219,115100,207080880,8500,8500,8500,8500,28
20250219,115000,206842880,8500,8500,8500,8500,0
20250219,114900,206842880,8500,8500,8500,8500,28
20250219,114800,206604880,8500,8500,8500,8500,22
20250219,114700,206417880,8500,8500,8500,8500,0
20250219,114600,206417880,8500,8500,8500,8500,8
20250219,114500,206349880,8500,8500,8500,8500,44
20250219,114400,205975880,8500,8500,8500,8500,0
20250219,114300,205975880,8500,8500,8500,8500,61
20250219,114200,205457380,8500,8500,8500,8500,16
20250219,114100,205321380,8500,8500,8500,8500,28
20250219,114000,205083380,8510,8500,8510,8500,13
20250219,113900,204972830,8500,8500,8500,8500,24
20250219,113800,204768830,8500,8500,8500,8500,9
20250219,113700,204692330,8500,8500,8500,8500,28
20250219,113600,204454330,8500,8500,8500,8500,13
20250219,113500,204343830,8500,8500,8500,8500,14
20250219,113400,204224830,8500,8500,8500,8500,45
20250219,113300,203842330,8500,8490,8500,8490,20
20250219,113200,203672510,8490,8490,8490,8490,8
20250219,113100,203604590,8490,8490,8490,8490,9
20250219,113000,203528180,8490,8490,8490,8490,14
20250219,112900,203409320,8490,8490,8490,8490,8
20250219,112800,203341400,8490,8490,8490,8490,0
20250219,112700,203341400,8490,8500,8500,8490,48
20250219,112600,202933490,8490,8490,8490,8490,28
20250219,112500,202695770,8490,8490,8490,8490,0
20250219,112400,202695770,8490,8490,8490,8490,33
20250219,112300,202415600,8490,8490,8490,8490,114
20250219,112200,201447740,8500,8500,8500,8500,0
20250219,112100,201447740,8500,8490,8500,8490,26
20250219,112000,201226820,8490,8490,8490,8490,8
20250219,111900,201158900,8500,8500,8500,8500,20
20250219,111800,200988900,8500,8500,8500,8500,23
20250219,111700,200793400,8500,8500,8500,8500,0
20250219,111600,200793400,8500,8500,8500,8500,8
20250219,111500,200725400,8500,8500,8500,8500,46
20250219,111400,200334400,8500,8500,8500,8500,0
20250219,111300,200334400,8500,8500,8500,8500,8
20250219,111200,200266400,8500,8500,8500,8500,8
20250219,111100,200198400,8510,8510,8510,8510,20
20250219,111000,200028200,8510,8500,8510,8500,50
20250219,110900,199602790,8500,8500,8500,8500,26
20250219,110800,199381790,8510,8510,8510,8510,5
20250219,110700,199339240,8500,8500,8500,8500,28
20250219,110600,199101240,8510,8500,8510,8500,13
20250219,110500,198990730,8500,8500,8500,8500,0
20250219,110400,198990730,8500,8490,8500,8490,29
20250219,110300,198744430,8500,8500,8500,8500,15
20250219,110200,198616930,8510,8510,8520,8510,2012
20250219,110100,181494740,8500,8490,8500,8490,28
20250219,110000,181256820,8490,8490,8490,8490,16
20250219,105900,181120980,8490,8490,8490,8490,8
20250219,105800,181053060,8490,8490,8490,8490,9
20250219,105700,180976650,8500,8500,8500,8500,223
20250219,105600,179081150,8500,8500,8500,8500,28
20250219,105500,178843150,8500,8500,8500,8500,9
20250219,105400,178766650,8510,8510,8510,8500,62
20250219,105300,178239160,8500,8500,8500,8500,8
20250219,105200,178171160,8500,8500,8500,8500,28
20250219,105100,177933160,8500,8500,8500,8500,20
20250219,105000,177763160,8500,8500,8500,8500,1006
20250219,104900,169212160,8510,8500,8510,8500,1681
20250219,104800,154907040,8500,8500,8500,8500,28
20250219,104700,154669040,8500,8490,8510,8490,1623
20250219,104600,140870240,8490,8490,8490,8490,15
20250219,104500,140742890,8490,8500,8500,8490,1029
20250219,104400,131996680,8490,8480,8490,8480,34
20250219,104300,131708100,8490,8500,8500,8490,1486
20250219,104200,119081660,8490,8500,8500,8490,35
20250219,104100,118784410,8490,8490,8490,8490,28
20250219,104000,118546690,8490,8490,8490,8490,17
20250219,103900,118402360,8480,8480,8480,8480,8
20250219,103800,118334520,8490,8490,8490,8490,20
20250219,103700,118164720,8480,8490,8490,8480,24
20250219,103600,117961050,8480,8480,8480,8480,8
20250219,103500,117893210,8490,8490,8490,8490,18
20250219,103400,117740390,8480,8480,8490,8480,30
20250219,103300,117485980,8480,8480,8480,8480,8
20250219,103200,117418140,8500,8500,8500,8500,0
20250219,103100,117418140,8500,8490,8500,8480,29
20250219,103000,117171930,8490,8480,8490,8480,129
20250219,102900,116077810,8480,8490,8490,8480,382
20250219,102800,112838150,8480,8480,8480,8480,27
20250219,102700,112609190,8480,8480,8480,8480,8
20250219,102600,112541350,8490,8490,8490,8490,50
20250219,102500,112116850,8490,8480,8490,8480,75
20250219,102400,111480320,8490,8490,8490,8490,37
20250219,102300,111166190,8490,8490,8490,8490,8
20250219,102200,111098270,8490,8490,8490,8490,32
20250219,102100,110826590,8490,8490,8490,8490,0
20250219,102000,110826590,8490,8490,8490,8490,13
20250219,101900,110716220,8500,8490,8500,8490,40
20250219,101800,110376500,8500,8500,8500,8500,10
20250219,101700,110291500,8500,8500,8500,8490,235
20250219,101600,108294090,8490,8500,8500,8490,9
20250219,101500,108217670,8520,8520,8520,8520,1
20250219,101400,108209150,8510,8500,8510,8500,1097
20250219,101300,98873770,8500,8500,8500,8500,23
20250219,101200,98678270,8510,8510,8510,8510,11
20250219,101100,98584660,8500,8500,8500,8500,29
20250219,101000,98338160,8500,8500,8500,8500,16
20250219,100900,98202160,8500,8500,8500,8500,9
20250219,100800,98125660,8500,8510,8510,8500,2032
20250219,100700,80833660,8500,8500,8500,8500,43
20250219,100600,80468160,8500,8500,8500,8500,0
20250219,100500,80468160,8500,8500,8500,8500,8
20250219,100400,80400160,8500,8500,8500,8490,45
20250219,100300,80017750,8510,8510,8510,8510,0
20250219,100200,80017750,8510,8510,8510,8510,0
20250219,100100,80017750,8510,8510,8510,8510,0
20250219,100000,80017750,8510,8510,8510,8510,0
20250219,095900,80017750,8510,8510,8510,8510,1
20250219,095800,80009240,8500,8500,8500,8500,0
20250219,095700,80009240,8500,8500,8500,8500,1
20250219,095600,80000740,8510,8510,8510,8510,0
20250219,095500,80000740,8510,8510,8510,8510,0
20250219,095400,80000740,8510,8510,8510,8510,0
20250219,095300,80000740,8510,8510,8510,8510,0
20250219,095200,80000740,8510,8510,8510,8510,0
20250219,095100,80000740,8510,8510,8510,8510,0
20250219,095000,80000740,8510,8510,8510,8510,0
20250219,094900,80000740,8510,8510,8510,8510,0
20250219,094800,80000740,8510,8510,8510,8510,122
20250219,094700,78962520,8510,8510,8510,8510,0
20250219,094600,78962520,8510,8500,8510,8500,3615
20250219,094500,48234750,8500,8490,8500,8490,535
20250219,094400,43689660,8490,8490,8490,8490,2
20250219,094300,43672680,8490,8490,8490,8490,201
20250219,094200,41966190,8490,8490,8490,8490,0
20250219,094100,41966190,8490,8490,8490,8490,150
20250219,094000,40692690,8490,8490,8490,8490,0
20250219,093900,40692690,8490,8490,8490,8490,634
20250219,093800,35310030,8480,8480,8480,8480,0
20250219,093700,35310030,8480,8480,8480,8480,0
20250219,093600,35310030,8480,8480,8480,8480,0
20250219,093500,35310030,8480,8480,8480,8480,0
20250219,093400,35310030,8480,8480,8480,8480,37
20250219,093300,34996270,8480,8480,8480,8480,1963
20250219,093200,18350030,8480,8480,8480,8480,0
20250219,093100,18350030,8480,8480,8480,8480,0
20250219,093000,18350030,8480,8480,8480,8480,51
20250219,092900,17917550,8490,8490,8490,8490,0
20250219,092800,17917550,8490,8490,8490,8490,0
20250219,092700,17917550,8490,8490,8490,8490,500
20250219,092600,13672550,8500,8500,8500,8500,0
20250219,092500,13672550,8500,8500,8500,8500,0
20250219,092400,13672550,8500,8500,8500,8500,0
20250219,092300,13672550,8500,8500,8500,8500,118
20250219,092200,12669550,8500,8490,8500,8490,1004
20250219,092100,4136770,8490,8490,8490,8490,0
20250219,092000,4136770,8490,8490,8490,8490,0
20250219,091900,4136770,8490,8490,8490,8490,64
20250219,091800,3593410,8490,8490,8490,8490,0
20250219,091700,3593410,8490,8490,8490,8490,8
20250219,091600,3525490,8490,8490,8490,8490,23
20250219,091500,3330220,8490,8490,8490,8490,36
20250219,091400,3024580,8480,8480,8480,8480,5
20250219,091300,2982180,8490,8490,8490,8490,0
20250219,091200,2982180,8490,8490,8490,8490,0
20250219,091100,2982180,8490,8490,8490,8490,0
20250219,091000,2982180,8490,8500,8500,8490,75
20250219,090900,2345420,8500,8500,8500,8500,0
20250219,090800,2345420,8500,8500,8500,8500,98
20250219,090700,1512420,8500,8500,8500,8500,18
20250219,090600,1359420,8500,8500,8500,8500,101
20250219,090500,500920,8500,8500,8500,8500,0
20250219,090400,500920,8500,8500,8500,8500,0
20250219,090300,500920,8500,8500,8500,8500,0
20250219,090200,500920,8500,8500,8500,8500,0
20250219,090100,500920,8500,8500,8500,8500,1
20250219,090000,492420,8490,8490,8490,8490,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190500 290257280 8560 8560 8560 8560 371
3 20250219 190400 290257280 8560 8560 8560 8560 0
4 20250219 190300 290257280 8560 8560 8560 8560 0
5 20250219 190200 290257280 8560 8560 8560 8560 0
6 20250219 190100 290257280 8560 8560 8560 8560 0
7 20250219 190000 290257280 8560 8560 8560 8560 0
8 20250219 185900 290257280 8560 8560 8560 8560 0
9 20250219 185800 290257280 8560 8560 8560 8560 0
10 20250219 185700 290257280 8560 8560 8560 8560 0
11 20250219 185600 290257280 8560 8560 8560 8560 0
12 20250219 185500 290257280 8560 8560 8560 8560 0
13 20250219 185400 290257280 8560 8560 8560 8560 0
14 20250219 185300 290257280 8560 8560 8560 8560 0
15 20250219 185200 290257280 8560 8560 8560 8560 0
16 20250219 185100 290257280 8560 8560 8560 8560 0
17 20250219 185000 290257280 8560 8560 8560 8560 0
18 20250219 184900 290257280 8560 8560 8560 8560 0
19 20250219 184800 290257280 8560 8560 8560 8560 0
20 20250219 184700 290257280 8560 8560 8560 8560 0
21 20250219 184600 290257280 8560 8560 8560 8560 0
22 20250219 184500 290257280 8560 8560 8560 8560 0
23 20250219 184400 290257280 8560 8560 8560 8560 0
24 20250219 184300 290257280 8560 8560 8560 8560 0
25 20250219 184200 290257280 8560 8560 8560 8560 0
26 20250219 184100 290257280 8560 8560 8560 8560 0
27 20250219 184000 290257280 8560 8560 8560 8560 0
28 20250219 183900 290257280 8560 8560 8560 8560 0
29 20250219 183800 290257280 8560 8560 8560 8560 0
30 20250219 183700 290257280 8560 8560 8560 8560 0
31 20250219 183600 290257280 8560 8560 8560 8560 0
32 20250219 183500 290257280 8560 8560 8560 8560 371
33 20250219 183400 290257280 8560 8560 8560 8560 0
34 20250219 183300 290257280 8560 8560 8560 8560 0
35 20250219 183200 290257280 8560 8560 8560 8560 0
36 20250219 183100 290257280 8560 8560 8560 8560 0
37 20250219 183000 290257280 8560 8560 8560 8560 0
38 20250219 182900 290257280 8560 8560 8560 8560 0
39 20250219 182800 290257280 8560 8560 8560 8560 0
40 20250219 182700 290257280 8560 8560 8560 8560 0
41 20250219 182600 290257280 8560 8560 8560 8560 0
42 20250219 182500 290257280 8560 8560 8560 8560 0
43 20250219 182400 290257280 8560 8560 8560 8560 0
44 20250219 182300 290257280 8560 8560 8560 8560 0
45 20250219 182200 290257280 8560 8560 8560 8560 0
46 20250219 182100 290257280 8560 8560 8560 8560 0
47 20250219 182000 290257280 8560 8560 8560 8560 0
48 20250219 181900 290257280 8560 8560 8560 8560 0
49 20250219 181800 290257280 8560 8560 8560 8560 0
50 20250219 181700 290257280 8560 8560 8560 8560 0
51 20250219 181600 290257280 8560 8560 8560 8560 0
52 20250219 181500 290257280 8560 8560 8560 8560 0
53 20250219 181400 290257280 8560 8560 8560 8560 0
54 20250219 181300 290257280 8560 8560 8560 8560 0
55 20250219 181200 290257280 8560 8560 8560 8560 0
56 20250219 181100 290257280 8560 8560 8560 8560 0
57 20250219 181000 290257280 8560 8560 8560 8560 0
58 20250219 180900 290257280 8560 8560 8560 8560 0
59 20250219 180800 290257280 8560 8560 8560 8560 0
60 20250219 180700 290257280 8560 8560 8560 8560 0
61 20250219 180600 290257280 8560 8560 8560 8560 0
62 20250219 180500 290257280 8560 8560 8560 8560 371
63 20250219 180400 290257280 8560 8560 8560 8560 0
64 20250219 180300 290257280 8560 8560 8560 8560 0
65 20250219 180200 290257280 8560 8560 8560 8560 0
66 20250219 180100 290257280 8560 8560 8560 8560 0
67 20250219 180000 290257280 8560 8560 8560 8560 0
68 20250219 175900 290257280 8560 8560 8560 8560 0
69 20250219 175800 290257280 8560 8560 8560 8560 0
70 20250219 175700 290257280 8560 8560 8560 8560 0
71 20250219 175600 290257280 8560 8560 8560 8560 0
72 20250219 175500 290257280 8560 8560 8560 8560 0
73 20250219 175400 290257280 8560 8560 8560 8560 0
74 20250219 175300 290257280 8560 8560 8560 8560 0
75 20250219 175200 290257280 8560 8560 8560 8560 0
76 20250219 175100 290257280 8560 8560 8560 8560 0
77 20250219 175000 290257280 8560 8560 8560 8560 0
78 20250219 174900 290257280 8560 8560 8560 8560 0
79 20250219 174800 290257280 8560 8560 8560 8560 0
80 20250219 174700 290257280 8560 8560 8560 8560 0
81 20250219 174600 290257280 8560 8560 8560 8560 0
82 20250219 174500 290257280 8560 8560 8560 8560 0
83 20250219 174400 290257280 8560 8560 8560 8560 0
84 20250219 174300 290257280 8560 8560 8560 8560 0
85 20250219 174200 290257280 8560 8560 8560 8560 0
86 20250219 174100 290257280 8560 8560 8560 8560 0
87 20250219 174000 290257280 8560 8560 8560 8560 0
88 20250219 173900 290257280 8560 8560 8560 8560 0
89 20250219 173800 290257280 8560 8560 8560 8560 0
90 20250219 173700 290257280 8560 8560 8560 8560 0
91 20250219 173600 290257280 8560 8560 8560 8560 0
92 20250219 173500 290257280 8560 8560 8560 8560 371
93 20250219 173400 290257280 8560 8560 8560 8560 0
94 20250219 173300 290257280 8560 8560 8560 8560 0
95 20250219 173200 290257280 8560 8560 8560 8560 0
96 20250219 173100 290257280 8560 8560 8560 8560 0
97 20250219 173000 290257280 8560 8560 8560 8560 0
98 20250219 172900 290257280 8560 8560 8560 8560 0
99 20250219 172800 290257280 8560 8560 8560 8560 0
100 20250219 172700 290257280 8560 8560 8560 8560 0
101 20250219 172600 290257280 8560 8560 8560 8560 0
102 20250219 172500 290257280 8560 8560 8560 8560 0
103 20250219 172400 290257280 8560 8560 8560 8560 0
104 20250219 172300 290257280 8560 8560 8560 8560 0
105 20250219 172200 290257280 8560 8560 8560 8560 0
106 20250219 172100 290257280 8560 8560 8560 8560 0
107 20250219 172000 290257280 8560 8560 8560 8560 0
108 20250219 171900 290257280 8560 8560 8560 8560 0
109 20250219 171800 290257280 8560 8560 8560 8560 0
110 20250219 171700 290257280 8560 8560 8560 8560 0
111 20250219 171600 290257280 8560 8560 8560 8560 0
112 20250219 171500 290257280 8560 8560 8560 8560 0
113 20250219 171400 290257280 8560 8560 8560 8560 0
114 20250219 171300 290257280 8560 8560 8560 8560 0
115 20250219 171200 290257280 8560 8560 8560 8560 0
116 20250219 171100 290257280 8560 8560 8560 8560 0
117 20250219 171000 290257280 8560 8560 8560 8560 0
118 20250219 170900 290257280 8560 8560 8560 8560 0
119 20250219 170800 290257280 8560 8560 8560 8560 0
120 20250219 170700 290257280 8560 8560 8560 8560 0
121 20250219 170600 290257280 8560 8560 8560 8560 0
122 20250219 170500 290257280 8560 8560 8560 8560 371
123 20250219 170400 290257280 8560 8560 8560 8560 0
124 20250219 170300 290257280 8560 8560 8560 8560 0
125 20250219 170200 290257280 8560 8560 8560 8560 0
126 20250219 170100 290257280 8560 8560 8560 8560 0
127 20250219 170000 290257280 8560 8560 8560 8560 0
128 20250219 165900 290257280 8560 8560 8560 8560 0
129 20250219 165800 290257280 8560 8560 8560 8560 0
130 20250219 165700 290257280 8560 8560 8560 8560 0
131 20250219 165600 290257280 8560 8560 8560 8560 0
132 20250219 165500 290257280 8560 8560 8560 8560 0
133 20250219 165400 290257280 8560 8560 8560 8560 0
134 20250219 165300 290257280 8560 8560 8560 8560 0
135 20250219 165200 290257280 8560 8560 8560 8560 0
136 20250219 165100 290257280 8560 8560 8560 8560 0
137 20250219 165000 290257280 8560 8560 8560 8560 0
138 20250219 164900 290257280 8560 8560 8560 8560 0
139 20250219 164800 290257280 8560 8560 8560 8560 0
140 20250219 164700 290257280 8560 8560 8560 8560 0
141 20250219 164600 290257280 8560 8560 8560 8560 0
142 20250219 164500 290257280 8560 8560 8560 8560 0
143 20250219 164400 290257280 8560 8560 8560 8560 0
144 20250219 164300 290257280 8560 8560 8560 8560 0
145 20250219 164200 290257280 8560 8560 8560 8560 0
146 20250219 164100 290257280 8560 8560 8560 8560 0
147 20250219 164000 290257280 8560 8560 8560 8560 0
148 20250219 163900 290257280 8560 8560 8560 8560 0
149 20250219 163800 290257280 8560 8560 8560 8560 0
150 20250219 163700 290257280 8560 8560 8560 8560 0
151 20250219 163600 290257280 8560 8560 8560 8560 0
152 20250219 163500 290257280 8560 8560 8560 8560 371
153 20250219 163400 290257280 8560 8560 8560 8560 0
154 20250219 163300 290257280 8560 8560 8560 8560 0
155 20250219 163200 290257280 8560 8560 8560 8560 0
156 20250219 163100 290257280 8560 8560 8560 8560 0
157 20250219 163000 290257280 8560 8560 8560 8560 0
158 20250219 162900 290257280 8560 8560 8560 8560 0
159 20250219 162800 290257280 8560 8560 8560 8560 0
160 20250219 162700 290257280 8560 8560 8560 8560 0
161 20250219 162600 290257280 8560 8560 8560 8560 0
162 20250219 162500 290257280 8560 8560 8560 8560 0
163 20250219 162400 290257280 8560 8560 8560 8560 0
164 20250219 162300 290257280 8560 8560 8560 8560 0
165 20250219 162200 290257280 8560 8560 8560 8560 0
166 20250219 162100 290257280 8560 8560 8560 8560 0
167 20250219 162000 290257280 8560 8560 8560 8560 0
168 20250219 161900 290257280 8560 8560 8560 8560 0
169 20250219 161800 290257280 8560 8560 8560 8560 0
170 20250219 161700 290257280 8560 8560 8560 8560 0
171 20250219 161600 290257280 8560 8560 8560 8560 0
172 20250219 161500 290257280 8560 8560 8560 8560 0
173 20250219 161400 290257280 8560 8560 8560 8560 0
174 20250219 161300 290257280 8560 8560 8560 8560 0
175 20250219 161200 290257280 8560 8560 8560 8560 0
176 20250219 161100 290257280 8560 8560 8560 8560 0
177 20250219 161000 290257280 8560 8560 8560 8560 0
178 20250219 160900 290257280 8560 8560 8560 8560 0
179 20250219 160800 290257280 8560 8560 8560 8560 0
180 20250219 160700 290257280 8560 8560 8560 8560 0
181 20250219 160600 290257280 8560 8560 8560 8560 0
182 20250219 160500 290257280 8560 8560 8560 8560 371
183 20250219 160400 290257280 8560 8560 8560 8560 0
184 20250219 160300 290257280 8560 8560 8560 8560 0
185 20250219 160200 290257280 8560 8560 8560 8560 0
186 20250219 160100 290257280 8560 8560 8560 8560 0
187 20250219 160000 290257280 8560 8560 8560 8560 0
188 20250219 155900 290257280 8560 8560 8560 8560 0
189 20250219 155800 290257280 8560 8560 8560 8560 0
190 20250219 155700 290257280 8560 8560 8560 8560 0
191 20250219 155600 290257280 8560 8560 8560 8560 0
192 20250219 155500 290257280 8560 8560 8560 8560 0
193 20250219 155400 290257280 8560 8560 8560 8560 0
194 20250219 155300 290257280 8560 8560 8560 8560 0
195 20250219 155200 290257280 8560 8560 8560 8560 0
196 20250219 155100 290257280 8560 8560 8560 8560 0
197 20250219 155000 290257280 8560 8560 8560 8560 0
198 20250219 154900 290257280 8560 8560 8560 8560 0
199 20250219 154800 290257280 8560 8560 8560 8560 0
200 20250219 154700 290257280 8560 8560 8560 8560 0
201 20250219 154600 290257280 8560 8560 8560 8560 0
202 20250219 154500 290257280 8560 8560 8560 8560 0
203 20250219 154400 290257280 8560 8560 8560 8560 0
204 20250219 154300 290257280 8560 8560 8560 8560 0
205 20250219 154200 290257280 8560 8560 8560 8560 0
206 20250219 154100 290257280 8560 8560 8560 8560 0
207 20250219 154000 290257280 8560 8560 8560 8560 0
208 20250219 153900 290257280 8560 8560 8560 8560 0
209 20250219 153800 290257280 8560 8560 8560 8560 0
210 20250219 153700 290257280 8560 8560 8560 8560 0
211 20250219 153600 290257280 8560 8560 8560 8560 0
212 20250219 153500 290257280 8560 8560 8560 8560 371
213 20250219 153400 290257280 8560 8560 8560 8560 0
214 20250219 153300 290257280 8560 8560 8560 8560 0
215 20250219 153200 290257280 8560 8560 8560 8560 0
216 20250219 153100 290257280 8560 8560 8560 8560 0
217 20250219 153000 290257280 8560 8560 8560 8560 371
218 20250219 152900 287081520 8540 8540 8540 8540 0
219 20250219 152800 287081520 8540 8540 8540 8540 0
220 20250219 152700 287081520 8540 8540 8540 8540 0
221 20250219 152600 287081520 8540 8540 8540 8540 0
222 20250219 152500 287081520 8540 8540 8540 8540 0
223 20250219 152400 287081520 8540 8540 8540 8540 0
224 20250219 152300 287081520 8540 8540 8540 8540 0
225 20250219 152200 287081520 8540 8540 8540 8540 0
226 20250219 152100 287081520 8540 8540 8540 8540 0
227 20250219 152000 287081520 8540 8540 8540 8540 0
228 20250219 151900 287081520 8540 8540 8550 8540 97
229 20250219 151800 286253040 8550 8530 8550 8530 204
230 20250219 151700 284509970 8530 8530 8530 8530 4
231 20250219 151600 284475850 8530 8540 8540 8530 182
232 20250219 151500 282923370 8540 8540 8540 8540 0
233 20250219 151400 282923370 8540 8540 8540 8540 132
234 20250219 151300 281796090 8540 8540 8540 8540 7
235 20250219 151200 281736310 8550 8550 8550 8550 0
236 20250219 151100 281736310 8550 8550 8550 8550 0
237 20250219 151000 281736310 8550 8550 8550 8550 0
238 20250219 150900 281736310 8550 8550 8550 8550 0
239 20250219 150800 281736310 8550 8550 8550 8550 10
240 20250219 150700 281650810 8560 8560 8560 8560 0
241 20250219 150600 281650810 8560 8540 8560 8540 261
242 20250219 150500 279419280 8540 8550 8550 8540 184
243 20250219 150400 277847420 8550 8550 8550 8550 5
244 20250219 150300 277804670 8550 8550 8550 8550 21
245 20250219 150200 277625120 8540 8540 8540 8540 251
246 20250219 150100 275481580 8520 8520 8520 8520 0
247 20250219 150000 275481580 8520 8520 8520 8520 0
248 20250219 145900 275481580 8520 8530 8540 8520 252
249 20250219 145800 273332250 8540 8530 8540 8520 110
250 20250219 145700 272394010 8540 8530 8540 8530 19
251 20250219 145600 272231900 8530 8530 8540 8520 32
252 20250219 145500 271959000 8520 8520 8520 8520 8
253 20250219 145400 271890840 8530 8530 8530 8530 40
254 20250219 145300 271549640 8520 8520 8520 8520 24
255 20250219 145200 271345160 8520 8520 8520 8520 28
256 20250219 145100 271106600 8520 8520 8520 8520 0
257 20250219 145000 271106600 8520 8520 8520 8520 29
258 20250219 144900 270859520 8520 8520 8520 8520 8
259 20250219 144800 270791360 8520 8520 8520 8520 32
260 20250219 144700 270518720 8520 8520 8520 8520 8
261 20250219 144600 270450560 8530 8530 8530 8530 0
262 20250219 144500 270450560 8530 8530 8530 8530 86
263 20250219 144400 269716980 8530 8520 8530 8520 74
264 20250219 144300 269086040 8520 8520 8520 8520 240
265 20250219 144200 267041240 8520 8520 8530 8520 25
266 20250219 144100 266828230 8520 8520 8520 8520 28
267 20250219 144000 266589670 8520 8520 8520 8520 0
268 20250219 143900 266589670 8520 8530 8530 8520 24
269 20250219 143800 266385030 8520 8520 8520 8520 9
270 20250219 143700 266308350 8530 8520 8530 8520 36
271 20250219 143600 266001470 8520 8520 8520 8520 8
272 20250219 143500 265933310 8530 8520 8530 8520 18
273 20250219 143400 265779850 8530 8530 8530 8530 11
274 20250219 143300 265686020 8520 8520 8520 8520 47
275 20250219 143200 265285580 8530 8530 8530 8530 1
276 20250219 143100 265277050 8520 8520 8520 8520 8
277 20250219 143000 265208890 8520 8520 8520 8520 23
278 20250219 142900 265012930 8520 8520 8520 8520 20
279 20250219 142800 264842530 8520 8530 8530 8520 9
280 20250219 142700 264765840 8520 8520 8520 8520 28
281 20250219 142600 264527280 8530 8530 8530 8520 23
282 20250219 142500 264331290 8530 8530 8530 8520 11
283 20250219 142400 264237550 8520 8520 8520 8520 20
284 20250219 142300 264067150 8520 8520 8520 8520 1
285 20250219 142200 264058630 8520 8520 8520 8520 29
286 20250219 142100 263811550 8520 8520 8520 8520 25
287 20250219 142000 263598550 8520 8520 8520 8520 0
288 20250219 141900 263598550 8520 8520 8520 8520 8
289 20250219 141800 263530390 8520 8520 8520 8520 33
290 20250219 141700 263249230 8520 8530 8530 8520 21
291 20250219 141600 263070200 8520 8520 8520 8520 8
292 20250219 141500 263002040 8520 8520 8520 8520 49
293 20250219 141400 262584560 8520 8520 8520 8520 28
294 20250219 141300 262346000 8520 8520 8520 8520 9
295 20250219 141200 262269320 8530 8530 8530 8530 10
296 20250219 141100 262184020 8530 8530 8530 8530 36
297 20250219 141000 261876940 8540 8530 8540 8530 134
298 20250219 140900 260733670 8530 8530 8530 8530 20
299 20250219 140800 260563070 8530 8530 8530 8530 8
300 20250219 140700 260494830 8530 8530 8530 8530 20
301 20250219 140600 260324230 8530 8530 8530 8530 52
302 20250219 140500 259880670 8540 8530 8540 8530 26
303 20250219 140400 259658720 8530 8530 8530 8530 0
304 20250219 140300 259658720 8530 8530 8530 8530 44
305 20250219 140200 259283400 8530 8530 8530 8530 9
306 20250219 140100 259206630 8530 8530 8530 8530 0
307 20250219 140000 259206630 8530 8530 8530 8530 24
308 20250219 135900 259001910 8530 8520 8530 8520 47
309 20250219 135800 258601080 8530 8530 8530 8530 1
310 20250219 135700 258592550 8520 8520 8520 8520 26
311 20250219 135600 258371030 8520 8540 8540 8520 9
312 20250219 135500 258294330 8530 8530 8530 8530 200
313 20250219 135400 256588330 8520 8520 8530 8520 83
314 20250219 135300 255880570 8510 8510 8510 8510 0
315 20250219 135200 255880570 8510 8520 8520 8510 178
316 20250219 135100 254364100 8520 8520 8520 8520 29
317 20250219 135000 254117020 8520 8520 8520 8520 0
318 20250219 134900 254117020 8520 8520 8520 8520 9
319 20250219 134800 254040340 8520 8520 8530 8520 53
320 20250219 134700 253588650 8520 8520 8520 8520 0
321 20250219 134600 253588650 8520 8520 8520 8520 8
322 20250219 134500 253520490 8520 8510 8520 8510 75
323 20250219 134400 252881950 8510 8510 8510 8510 0
324 20250219 134300 252881950 8510 8510 8510 8510 10
325 20250219 134200 252796850 8510 8510 8510 8510 23
326 20250219 134100 252601120 8520 8520 8520 8520 1
327 20250219 134000 252592600 8510 8520 8520 8510 53
328 20250219 133900 252141130 8520 8510 8520 8510 31
329 20250219 133800 251877210 8510 8520 8520 8510 193
330 20250219 133700 250232930 8520 8520 8520 8520 28
331 20250219 133600 249994370 8520 8520 8520 8520 11
332 20250219 133500 249900650 8530 8520 8530 8520 13
333 20250219 133400 249789840 8520 8510 8520 8510 25
334 20250219 133300 249576920 8510 8510 8510 8510 23
335 20250219 133200 249381190 8510 8510 8510 8510 9
336 20250219 133100 249304600 8510 8510 8510 8510 8
337 20250219 133000 249236520 8520 8520 8520 8520 35
338 20250219 132900 248938320 8510 8510 8520 8510 729
339 20250219 132800 242727410 8510 8510 8510 8510 0
340 20250219 132700 242727410 8510 8510 8510 8510 177
341 20250219 132600 241221140 8500 8510 8510 8500 32
342 20250219 132500 240949100 8500 8500 8500 8500 0
343 20250219 132400 240949100 8500 8500 8500 8500 24
344 20250219 132300 240745100 8500 8500 8500 8500 8
345 20250219 132200 240677100 8500 8500 8500 8500 20
346 20250219 132100 240507100 8500 8500 8500 8500 25
347 20250219 132000 240294600 8500 8500 8500 8500 9
348 20250219 131900 240218100 8500 8500 8500 8500 0
349 20250219 131800 240218100 8500 8500 8500 8500 43
350 20250219 131700 239852600 8500 8500 8500 8500 9
351 20250219 131600 239776100 8500 8500 8500 8500 0
352 20250219 131500 239776100 8500 8500 8500 8500 47
353 20250219 131400 239376600 8500 8500 8500 8500 2
354 20250219 131300 239359600 8500 8500 8500 8500 8
355 20250219 131200 239291600 8500 8500 8500 8500 22
356 20250219 131100 239104600 8500 8500 8500 8500 20
357 20250219 131000 238934600 8490 8490 8490 8490 8
358 20250219 130900 238866680 8500 8500 8500 8490 29
359 20250219 130800 238620380 8490 8490 8490 8490 0
360 20250219 130700 238620380 8490 8500 8500 8490 28
361 20250219 130600 238382460 8500 8490 8500 8490 20
362 20250219 130500 238212540 8490 8490 8490 8490 0
363 20250219 130400 238212540 8490 8500 8500 8490 20
364 20250219 130300 238042630 8500 8490 8500 8490 112
365 20250219 130200 237090870 8490 8490 8490 8490 0
366 20250219 130100 237090870 8490 8490 8490 8490 8
367 20250219 130000 237022950 8500 8500 8500 8500 7
368 20250219 125900 236963450 8500 8500 8500 8500 9
369 20250219 125800 236886950 8500 8500 8500 8500 41
370 20250219 125700 236538450 8490 8500 8500 8490 27
371 20250219 125600 236309140 8490 8490 8490 8490 28
372 20250219 125500 236071420 8490 8490 8490 8490 8
373 20250219 125400 236003500 8490 8490 8490 8490 12
374 20250219 125300 235901620 8490 8490 8490 8490 22
375 20250219 125200 235714840 8490 8490 8490 8490 29
376 20250219 125100 235468630 8490 8500 8500 8490 206
377 20250219 125000 233717810 8490 8490 8490 8490 8
378 20250219 124900 233649890 8490 8490 8490 8490 0
379 20250219 124800 233649890 8490 8490 8500 8490 46
380 20250219 124700 233259320 8500 8490 8500 8490 53
381 20250219 124600 232808900 8490 8490 8490 8490 0
382 20250219 124500 232808900 8490 8510 8510 8490 543
383 20250219 124400 228193510 8510 8510 8510 8510 9
384 20250219 124300 228116920 8520 8520 8520 8520 1
385 20250219 124200 228108400 8500 8500 8500 8500 43
386 20250219 124100 227742900 8500 8500 8500 8500 8
387 20250219 124000 227674900 8500 8500 8500 8500 0
388 20250219 123900 227674900 8500 8490 8500 8490 227
389 20250219 123800 225746660 8500 8490 8500 8490 32
390 20250219 123700 225474740 8500 8500 8500 8500 40
391 20250219 123600 225134740 8500 8500 8500 8500 24
392 20250219 123500 224930740 8500 8500 8500 8500 0
393 20250219 123400 224930740 8500 8500 8500 8500 8
394 20250219 123300 224862740 8500 8500 8500 8500 44
395 20250219 123200 224488740 8500 8500 8500 8500 0
396 20250219 123100 224488740 8500 8500 8500 8500 9
397 20250219 123000 224412240 8500 8500 8500 8500 24
398 20250219 122900 224208240 8500 8500 8500 8500 0
399 20250219 122800 224208240 8500 8500 8500 8500 9
400 20250219 122700 224131740 8500 8500 8500 8500 46
401 20250219 122600 223740740 8500 8500 8500 8500 20
402 20250219 122500 223570740 8500 8500 8500 8500 8
403 20250219 122400 223502740 8500 8500 8500 8500 23
404 20250219 122300 223307240 8490 8490 8490 8490 0
405 20250219 122200 223307240 8490 8490 8490 8490 8
406 20250219 122100 223239320 8500 8500 8500 8500 46
407 20250219 122000 222848320 8500 8500 8500 8500 8
408 20250219 121900 222780320 8500 8500 8500 8500 9
409 20250219 121800 222703820 8500 8500 8500 8500 36
410 20250219 121700 222397820 8500 8500 8500 8500 8
411 20250219 121600 222329820 8520 8490 8520 8490 309
412 20250219 121500 219699370 8490 8490 8490 8490 1078
413 20250219 121400 210547150 8490 8490 8490 8490 8
414 20250219 121300 210479230 8490 8490 8490 8490 8
415 20250219 121200 210411310 8490 8490 8490 8490 15
416 20250219 121100 210283960 8490 8490 8490 8490 28
417 20250219 121000 210046240 8490 8490 8490 8490 0
418 20250219 120900 210046240 8490 8500 8500 8490 59
419 20250219 120800 209544820 8490 8490 8490 8490 9
420 20250219 120700 209468410 8490 8490 8490 8490 20
421 20250219 120600 209298610 8490 8510 8510 8490 9
422 20250219 120500 209222180 8500 8490 8500 8490 25
423 20250219 120400 209009760 8490 8490 8490 8490 0
424 20250219 120300 209009760 8490 8490 8490 8490 29
425 20250219 120200 208763550 8490 8490 8490 8490 8
426 20250219 120100 208695630 8500 8500 8500 8500 15
427 20250219 120000 208568130 8490 8500 8500 8490 28
428 20250219 115900 208330210 8490 8490 8490 8490 9
429 20250219 115800 208253800 8500 8500 8500 8500 0
430 20250219 115700 208253800 8500 8490 8500 8490 24
431 20250219 115600 208049880 8500 8500 8500 8500 52
432 20250219 115500 207607880 8500 8500 8500 8500 10
433 20250219 115400 207522880 8500 8500 8500 8500 24
434 20250219 115300 207318880 8500 8500 8500 8500 0
435 20250219 115200 207318880 8500 8500 8500 8500 28
436 20250219 115100 207080880 8500 8500 8500 8500 28
437 20250219 115000 206842880 8500 8500 8500 8500 0
438 20250219 114900 206842880 8500 8500 8500 8500 28
439 20250219 114800 206604880 8500 8500 8500 8500 22
440 20250219 114700 206417880 8500 8500 8500 8500 0
441 20250219 114600 206417880 8500 8500 8500 8500 8
442 20250219 114500 206349880 8500 8500 8500 8500 44
443 20250219 114400 205975880 8500 8500 8500 8500 0
444 20250219 114300 205975880 8500 8500 8500 8500 61
445 20250219 114200 205457380 8500 8500 8500 8500 16
446 20250219 114100 205321380 8500 8500 8500 8500 28
447 20250219 114000 205083380 8510 8500 8510 8500 13
448 20250219 113900 204972830 8500 8500 8500 8500 24
449 20250219 113800 204768830 8500 8500 8500 8500 9
450 20250219 113700 204692330 8500 8500 8500 8500 28
451 20250219 113600 204454330 8500 8500 8500 8500 13
452 20250219 113500 204343830 8500 8500 8500 8500 14
453 20250219 113400 204224830 8500 8500 8500 8500 45
454 20250219 113300 203842330 8500 8490 8500 8490 20
455 20250219 113200 203672510 8490 8490 8490 8490 8
456 20250219 113100 203604590 8490 8490 8490 8490 9
457 20250219 113000 203528180 8490 8490 8490 8490 14
458 20250219 112900 203409320 8490 8490 8490 8490 8
459 20250219 112800 203341400 8490 8490 8490 8490 0
460 20250219 112700 203341400 8490 8500 8500 8490 48
461 20250219 112600 202933490 8490 8490 8490 8490 28
462 20250219 112500 202695770 8490 8490 8490 8490 0
463 20250219 112400 202695770 8490 8490 8490 8490 33
464 20250219 112300 202415600 8490 8490 8490 8490 114
465 20250219 112200 201447740 8500 8500 8500 8500 0
466 20250219 112100 201447740 8500 8490 8500 8490 26
467 20250219 112000 201226820 8490 8490 8490 8490 8
468 20250219 111900 201158900 8500 8500 8500 8500 20
469 20250219 111800 200988900 8500 8500 8500 8500 23
470 20250219 111700 200793400 8500 8500 8500 8500 0
471 20250219 111600 200793400 8500 8500 8500 8500 8
472 20250219 111500 200725400 8500 8500 8500 8500 46
473 20250219 111400 200334400 8500 8500 8500 8500 0
474 20250219 111300 200334400 8500 8500 8500 8500 8
475 20250219 111200 200266400 8500 8500 8500 8500 8
476 20250219 111100 200198400 8510 8510 8510 8510 20
477 20250219 111000 200028200 8510 8500 8510 8500 50
478 20250219 110900 199602790 8500 8500 8500 8500 26
479 20250219 110800 199381790 8510 8510 8510 8510 5
480 20250219 110700 199339240 8500 8500 8500 8500 28
481 20250219 110600 199101240 8510 8500 8510 8500 13
482 20250219 110500 198990730 8500 8500 8500 8500 0
483 20250219 110400 198990730 8500 8490 8500 8490 29
484 20250219 110300 198744430 8500 8500 8500 8500 15
485 20250219 110200 198616930 8510 8510 8520 8510 2012
486 20250219 110100 181494740 8500 8490 8500 8490 28
487 20250219 110000 181256820 8490 8490 8490 8490 16
488 20250219 105900 181120980 8490 8490 8490 8490 8
489 20250219 105800 181053060 8490 8490 8490 8490 9
490 20250219 105700 180976650 8500 8500 8500 8500 223
491 20250219 105600 179081150 8500 8500 8500 8500 28
492 20250219 105500 178843150 8500 8500 8500 8500 9
493 20250219 105400 178766650 8510 8510 8510 8500 62
494 20250219 105300 178239160 8500 8500 8500 8500 8
495 20250219 105200 178171160 8500 8500 8500 8500 28
496 20250219 105100 177933160 8500 8500 8500 8500 20
497 20250219 105000 177763160 8500 8500 8500 8500 1006
498 20250219 104900 169212160 8510 8500 8510 8500 1681
499 20250219 104800 154907040 8500 8500 8500 8500 28
500 20250219 104700 154669040 8500 8490 8510 8490 1623
501 20250219 104600 140870240 8490 8490 8490 8490 15
502 20250219 104500 140742890 8490 8500 8500 8490 1029
503 20250219 104400 131996680 8490 8480 8490 8480 34
504 20250219 104300 131708100 8490 8500 8500 8490 1486
505 20250219 104200 119081660 8490 8500 8500 8490 35
506 20250219 104100 118784410 8490 8490 8490 8490 28
507 20250219 104000 118546690 8490 8490 8490 8490 17
508 20250219 103900 118402360 8480 8480 8480 8480 8
509 20250219 103800 118334520 8490 8490 8490 8490 20
510 20250219 103700 118164720 8480 8490 8490 8480 24
511 20250219 103600 117961050 8480 8480 8480 8480 8
512 20250219 103500 117893210 8490 8490 8490 8490 18
513 20250219 103400 117740390 8480 8480 8490 8480 30
514 20250219 103300 117485980 8480 8480 8480 8480 8
515 20250219 103200 117418140 8500 8500 8500 8500 0
516 20250219 103100 117418140 8500 8490 8500 8480 29
517 20250219 103000 117171930 8490 8480 8490 8480 129
518 20250219 102900 116077810 8480 8490 8490 8480 382
519 20250219 102800 112838150 8480 8480 8480 8480 27
520 20250219 102700 112609190 8480 8480 8480 8480 8
521 20250219 102600 112541350 8490 8490 8490 8490 50
522 20250219 102500 112116850 8490 8480 8490 8480 75
523 20250219 102400 111480320 8490 8490 8490 8490 37
524 20250219 102300 111166190 8490 8490 8490 8490 8
525 20250219 102200 111098270 8490 8490 8490 8490 32
526 20250219 102100 110826590 8490 8490 8490 8490 0
527 20250219 102000 110826590 8490 8490 8490 8490 13
528 20250219 101900 110716220 8500 8490 8500 8490 40
529 20250219 101800 110376500 8500 8500 8500 8500 10
530 20250219 101700 110291500 8500 8500 8500 8490 235
531 20250219 101600 108294090 8490 8500 8500 8490 9
532 20250219 101500 108217670 8520 8520 8520 8520 1
533 20250219 101400 108209150 8510 8500 8510 8500 1097
534 20250219 101300 98873770 8500 8500 8500 8500 23
535 20250219 101200 98678270 8510 8510 8510 8510 11
536 20250219 101100 98584660 8500 8500 8500 8500 29
537 20250219 101000 98338160 8500 8500 8500 8500 16
538 20250219 100900 98202160 8500 8500 8500 8500 9
539 20250219 100800 98125660 8500 8510 8510 8500 2032
540 20250219 100700 80833660 8500 8500 8500 8500 43
541 20250219 100600 80468160 8500 8500 8500 8500 0
542 20250219 100500 80468160 8500 8500 8500 8500 8
543 20250219 100400 80400160 8500 8500 8500 8490 45
544 20250219 100300 80017750 8510 8510 8510 8510 0
545 20250219 100200 80017750 8510 8510 8510 8510 0
546 20250219 100100 80017750 8510 8510 8510 8510 0
547 20250219 100000 80017750 8510 8510 8510 8510 0
548 20250219 095900 80017750 8510 8510 8510 8510 1
549 20250219 095800 80009240 8500 8500 8500 8500 0
550 20250219 095700 80009240 8500 8500 8500 8500 1
551 20250219 095600 80000740 8510 8510 8510 8510 0
552 20250219 095500 80000740 8510 8510 8510 8510 0
553 20250219 095400 80000740 8510 8510 8510 8510 0
554 20250219 095300 80000740 8510 8510 8510 8510 0
555 20250219 095200 80000740 8510 8510 8510 8510 0
556 20250219 095100 80000740 8510 8510 8510 8510 0
557 20250219 095000 80000740 8510 8510 8510 8510 0
558 20250219 094900 80000740 8510 8510 8510 8510 0
559 20250219 094800 80000740 8510 8510 8510 8510 122
560 20250219 094700 78962520 8510 8510 8510 8510 0
561 20250219 094600 78962520 8510 8500 8510 8500 3615
562 20250219 094500 48234750 8500 8490 8500 8490 535
563 20250219 094400 43689660 8490 8490 8490 8490 2
564 20250219 094300 43672680 8490 8490 8490 8490 201
565 20250219 094200 41966190 8490 8490 8490 8490 0
566 20250219 094100 41966190 8490 8490 8490 8490 150
567 20250219 094000 40692690 8490 8490 8490 8490 0
568 20250219 093900 40692690 8490 8490 8490 8490 634
569 20250219 093800 35310030 8480 8480 8480 8480 0
570 20250219 093700 35310030 8480 8480 8480 8480 0
571 20250219 093600 35310030 8480 8480 8480 8480 0
572 20250219 093500 35310030 8480 8480 8480 8480 0
573 20250219 093400 35310030 8480 8480 8480 8480 37
574 20250219 093300 34996270 8480 8480 8480 8480 1963
575 20250219 093200 18350030 8480 8480 8480 8480 0
576 20250219 093100 18350030 8480 8480 8480 8480 0
577 20250219 093000 18350030 8480 8480 8480 8480 51
578 20250219 092900 17917550 8490 8490 8490 8490 0
579 20250219 092800 17917550 8490 8490 8490 8490 0
580 20250219 092700 17917550 8490 8490 8490 8490 500
581 20250219 092600 13672550 8500 8500 8500 8500 0
582 20250219 092500 13672550 8500 8500 8500 8500 0
583 20250219 092400 13672550 8500 8500 8500 8500 0
584 20250219 092300 13672550 8500 8500 8500 8500 118
585 20250219 092200 12669550 8500 8490 8500 8490 1004
586 20250219 092100 4136770 8490 8490 8490 8490 0
587 20250219 092000 4136770 8490 8490 8490 8490 0
588 20250219 091900 4136770 8490 8490 8490 8490 64
589 20250219 091800 3593410 8490 8490 8490 8490 0
590 20250219 091700 3593410 8490 8490 8490 8490 8
591 20250219 091600 3525490 8490 8490 8490 8490 23
592 20250219 091500 3330220 8490 8490 8490 8490 36
593 20250219 091400 3024580 8480 8480 8480 8480 5
594 20250219 091300 2982180 8490 8490 8490 8490 0
595 20250219 091200 2982180 8490 8490 8490 8490 0
596 20250219 091100 2982180 8490 8490 8490 8490 0
597 20250219 091000 2982180 8490 8500 8500 8490 75
598 20250219 090900 2345420 8500 8500 8500 8500 0
599 20250219 090800 2345420 8500 8500 8500 8500 98
600 20250219 090700 1512420 8500 8500 8500 8500 18
601 20250219 090600 1359420 8500 8500 8500 8500 101
602 20250219 090500 500920 8500 8500 8500 8500 0
603 20250219 090400 500920 8500 8500 8500 8500 0
604 20250219 090300 500920 8500 8500 8500 8500 0
605 20250219 090200 500920 8500 8500 8500 8500 0
606 20250219 090100 500920 8500 8500 8500 8500 1
607 20250219 090000 492420 8490 8490 8490 8490 58

1
017890/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,20711,21605760,175629280,183216844800,0.10
20250214,20711,21605760,174179510,181704441600,0.10
20250213,20711,21605760,173143960,180624153600,0.10
20250212,20711,21605760,170658640,178031462400,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 20711 21605760 175629280 183216844800 0.10
3 20250214 20711 21605760 174179510 181704441600 0.10
4 20250213 20711 21605760 173143960 180624153600 0.10
5 20250212 20711 21605760 170658640 178031462400 0.10