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

612
024720/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191000,337430240,6750,6750,6750,6750,946
20250219,190900,337430240,6750,6750,6750,6750,0
20250219,190800,337430240,6750,6750,6750,6750,0
20250219,190700,337430240,6750,6750,6750,6750,0
20250219,190600,337430240,6750,6750,6750,6750,0
20250219,190500,337430240,6750,6750,6750,6750,0
20250219,190400,337430240,6750,6750,6750,6750,0
20250219,190300,337430240,6750,6750,6750,6750,0
20250219,190200,337430240,6750,6750,6750,6750,0
20250219,190100,337430240,6750,6750,6750,6750,0
20250219,190000,337430240,6750,6750,6750,6750,0
20250219,185900,337430240,6750,6750,6750,6750,0
20250219,185800,337430240,6750,6750,6750,6750,0
20250219,185700,337430240,6750,6750,6750,6750,0
20250219,185600,337430240,6750,6750,6750,6750,0
20250219,185500,337430240,6750,6750,6750,6750,0
20250219,185400,337430240,6750,6750,6750,6750,0
20250219,185300,337430240,6750,6750,6750,6750,0
20250219,185200,337430240,6750,6750,6750,6750,0
20250219,185100,337430240,6750,6750,6750,6750,0
20250219,185000,337430240,6750,6750,6750,6750,0
20250219,184900,337430240,6750,6750,6750,6750,0
20250219,184800,337430240,6750,6750,6750,6750,0
20250219,184700,337430240,6750,6750,6750,6750,0
20250219,184600,337430240,6750,6750,6750,6750,0
20250219,184500,337430240,6750,6750,6750,6750,0
20250219,184400,337430240,6750,6750,6750,6750,0
20250219,184300,337430240,6750,6750,6750,6750,0
20250219,184200,337430240,6750,6750,6750,6750,0
20250219,184100,337430240,6750,6750,6750,6750,0
20250219,184000,337430240,6750,6750,6750,6750,946
20250219,183900,337430240,6750,6750,6750,6750,0
20250219,183800,337430240,6750,6750,6750,6750,0
20250219,183700,337430240,6750,6750,6750,6750,0
20250219,183600,337430240,6750,6750,6750,6750,0
20250219,183500,337430240,6750,6750,6750,6750,0
20250219,183400,337430240,6750,6750,6750,6750,0
20250219,183300,337430240,6750,6750,6750,6750,0
20250219,183200,337430240,6750,6750,6750,6750,0
20250219,183100,337430240,6750,6750,6750,6750,0
20250219,183000,337430240,6750,6750,6750,6750,0
20250219,182900,337430240,6750,6750,6750,6750,0
20250219,182800,337430240,6750,6750,6750,6750,0
20250219,182700,337430240,6750,6750,6750,6750,0
20250219,182600,337430240,6750,6750,6750,6750,0
20250219,182500,337430240,6750,6750,6750,6750,0
20250219,182400,337430240,6750,6750,6750,6750,0
20250219,182300,337430240,6750,6750,6750,6750,0
20250219,182200,337430240,6750,6750,6750,6750,0
20250219,182100,337430240,6750,6750,6750,6750,0
20250219,182000,337430240,6750,6750,6750,6750,0
20250219,181900,337430240,6750,6750,6750,6750,0
20250219,181800,337430240,6750,6750,6750,6750,0
20250219,181700,337430240,6750,6750,6750,6750,0
20250219,181600,337430240,6750,6750,6750,6750,0
20250219,181500,337430240,6750,6750,6750,6750,0
20250219,181400,337430240,6750,6750,6750,6750,0
20250219,181300,337430240,6750,6750,6750,6750,0
20250219,181200,337430240,6750,6750,6750,6750,0
20250219,181100,337430240,6750,6750,6750,6750,0
20250219,181000,337430240,6750,6750,6750,6750,946
20250219,180900,337430240,6750,6750,6750,6750,0
20250219,180800,337430240,6750,6750,6750,6750,0
20250219,180700,337430240,6750,6750,6750,6750,0
20250219,180600,337430240,6750,6750,6750,6750,0
20250219,180500,337430240,6750,6750,6750,6750,0
20250219,180400,337430240,6750,6750,6750,6750,0
20250219,180300,337430240,6750,6750,6750,6750,0
20250219,180200,337430240,6750,6750,6750,6750,0
20250219,180100,337430240,6750,6750,6750,6750,0
20250219,180000,337430240,6750,6750,6750,6750,0
20250219,175900,337430240,6750,6750,6750,6750,0
20250219,175800,337430240,6750,6750,6750,6750,0
20250219,175700,337430240,6750,6750,6750,6750,0
20250219,175600,337430240,6750,6750,6750,6750,0
20250219,175500,337430240,6750,6750,6750,6750,0
20250219,175400,337430240,6750,6750,6750,6750,0
20250219,175300,337430240,6750,6750,6750,6750,0
20250219,175200,337430240,6750,6750,6750,6750,0
20250219,175100,337430240,6750,6750,6750,6750,0
20250219,175000,337430240,6750,6750,6750,6750,0
20250219,174900,337430240,6750,6750,6750,6750,0
20250219,174800,337430240,6750,6750,6750,6750,0
20250219,174700,337430240,6750,6750,6750,6750,0
20250219,174600,337430240,6750,6750,6750,6750,0
20250219,174500,337430240,6750,6750,6750,6750,0
20250219,174400,337430240,6750,6750,6750,6750,0
20250219,174300,337430240,6750,6750,6750,6750,0
20250219,174200,337430240,6750,6750,6750,6750,0
20250219,174100,337430240,6750,6750,6750,6750,0
20250219,174000,337430240,6750,6750,6750,6750,946
20250219,173900,337430240,6750,6750,6750,6750,0
20250219,173800,337430240,6750,6750,6750,6750,0
20250219,173700,337430240,6750,6750,6750,6750,0
20250219,173600,337430240,6750,6750,6750,6750,0
20250219,173500,337430240,6750,6750,6750,6750,0
20250219,173400,337430240,6750,6750,6750,6750,0
20250219,173300,337430240,6750,6750,6750,6750,0
20250219,173200,337430240,6750,6750,6750,6750,0
20250219,173100,337430240,6750,6750,6750,6750,0
20250219,173000,337430240,6750,6750,6750,6750,0
20250219,172900,337430240,6750,6750,6750,6750,0
20250219,172800,337430240,6750,6750,6750,6750,0
20250219,172700,337430240,6750,6750,6750,6750,0
20250219,172600,337430240,6750,6750,6750,6750,0
20250219,172500,337430240,6750,6750,6750,6750,0
20250219,172400,337430240,6750,6750,6750,6750,0
20250219,172300,337430240,6750,6750,6750,6750,0
20250219,172200,337430240,6750,6750,6750,6750,0
20250219,172100,337430240,6750,6750,6750,6750,0
20250219,172000,337430240,6750,6750,6750,6750,0
20250219,171900,337430240,6750,6750,6750,6750,0
20250219,171800,337430240,6750,6750,6750,6750,0
20250219,171700,337430240,6750,6750,6750,6750,0
20250219,171600,337430240,6750,6750,6750,6750,0
20250219,171500,337430240,6750,6750,6750,6750,0
20250219,171400,337430240,6750,6750,6750,6750,0
20250219,171300,337430240,6750,6750,6750,6750,0
20250219,171200,337430240,6750,6750,6750,6750,0
20250219,171100,337430240,6750,6750,6750,6750,0
20250219,171000,337430240,6750,6750,6750,6750,946
20250219,170900,337430240,6750,6750,6750,6750,0
20250219,170800,337430240,6750,6750,6750,6750,0
20250219,170700,337430240,6750,6750,6750,6750,0
20250219,170600,337430240,6750,6750,6750,6750,0
20250219,170500,337430240,6750,6750,6750,6750,0
20250219,170400,337430240,6750,6750,6750,6750,0
20250219,170300,337430240,6750,6750,6750,6750,0
20250219,170200,337430240,6750,6750,6750,6750,0
20250219,170100,337430240,6750,6750,6750,6750,0
20250219,170000,337430240,6750,6750,6750,6750,0
20250219,165900,337430240,6750,6750,6750,6750,0
20250219,165800,337430240,6750,6750,6750,6750,0
20250219,165700,337430240,6750,6750,6750,6750,0
20250219,165600,337430240,6750,6750,6750,6750,0
20250219,165500,337430240,6750,6750,6750,6750,0
20250219,165400,337430240,6750,6750,6750,6750,0
20250219,165300,337430240,6750,6750,6750,6750,0
20250219,165200,337430240,6750,6750,6750,6750,0
20250219,165100,337430240,6750,6750,6750,6750,0
20250219,165000,337430240,6750,6750,6750,6750,0
20250219,164900,337430240,6750,6750,6750,6750,0
20250219,164800,337430240,6750,6750,6750,6750,0
20250219,164700,337430240,6750,6750,6750,6750,0
20250219,164600,337430240,6750,6750,6750,6750,0
20250219,164500,337430240,6750,6750,6750,6750,0
20250219,164400,337430240,6750,6750,6750,6750,0
20250219,164300,337430240,6750,6750,6750,6750,0
20250219,164200,337430240,6750,6750,6750,6750,0
20250219,164100,337430240,6750,6750,6750,6750,0
20250219,164000,337430240,6750,6750,6750,6750,946
20250219,163900,337430240,6750,6750,6750,6750,0
20250219,163800,337430240,6750,6750,6750,6750,0
20250219,163700,337430240,6750,6750,6750,6750,0
20250219,163600,337430240,6750,6750,6750,6750,0
20250219,163500,337430240,6750,6750,6750,6750,0
20250219,163400,337430240,6750,6750,6750,6750,0
20250219,163300,337430240,6750,6750,6750,6750,0
20250219,163200,337430240,6750,6750,6750,6750,0
20250219,163100,337430240,6750,6750,6750,6750,0
20250219,163000,337430240,6750,6750,6750,6750,0
20250219,162900,337430240,6750,6750,6750,6750,0
20250219,162800,337430240,6750,6750,6750,6750,0
20250219,162700,337430240,6750,6750,6750,6750,0
20250219,162600,337430240,6750,6750,6750,6750,0
20250219,162500,337430240,6750,6750,6750,6750,0
20250219,162400,337430240,6750,6750,6750,6750,0
20250219,162300,337430240,6750,6750,6750,6750,0
20250219,162200,337430240,6750,6750,6750,6750,0
20250219,162100,337430240,6750,6750,6750,6750,0
20250219,162000,337430240,6750,6750,6750,6750,0
20250219,161900,337430240,6750,6750,6750,6750,0
20250219,161800,337430240,6750,6750,6750,6750,0
20250219,161700,337430240,6750,6750,6750,6750,0
20250219,161600,337430240,6750,6750,6750,6750,0
20250219,161500,337430240,6750,6750,6750,6750,0
20250219,161400,337430240,6750,6750,6750,6750,0
20250219,161300,337430240,6750,6750,6750,6750,0
20250219,161200,337430240,6750,6750,6750,6750,0
20250219,161100,337430240,6750,6750,6750,6750,0
20250219,161000,337430240,6750,6750,6750,6750,946
20250219,160900,337430240,6750,6750,6750,6750,0
20250219,160800,337430240,6750,6750,6750,6750,0
20250219,160700,337430240,6750,6750,6750,6750,0
20250219,160600,337430240,6750,6750,6750,6750,0
20250219,160500,337430240,6750,6750,6750,6750,0
20250219,160400,337430240,6750,6750,6750,6750,0
20250219,160300,337430240,6750,6750,6750,6750,0
20250219,160200,337430240,6750,6750,6750,6750,0
20250219,160100,337430240,6750,6750,6750,6750,0
20250219,160000,337430240,6750,6750,6750,6750,0
20250219,155900,337430240,6750,6750,6750,6750,0
20250219,155800,337430240,6750,6750,6750,6750,0
20250219,155700,337430240,6750,6750,6750,6750,0
20250219,155600,337430240,6750,6750,6750,6750,0
20250219,155500,337430240,6750,6750,6750,6750,0
20250219,155400,337430240,6750,6750,6750,6750,0
20250219,155300,337430240,6750,6750,6750,6750,0
20250219,155200,337430240,6750,6750,6750,6750,0
20250219,155100,337430240,6750,6750,6750,6750,0
20250219,155000,337430240,6750,6750,6750,6750,0
20250219,154900,337430240,6750,6750,6750,6750,0
20250219,154800,337430240,6750,6750,6750,6750,0
20250219,154700,337430240,6750,6750,6750,6750,0
20250219,154600,337430240,6750,6750,6750,6750,0
20250219,154500,337430240,6750,6750,6750,6750,0
20250219,154400,337430240,6750,6750,6750,6750,0
20250219,154300,337430240,6750,6750,6750,6750,0
20250219,154200,337430240,6750,6750,6750,6750,0
20250219,154100,337430240,6750,6750,6750,6750,0
20250219,154000,337430240,6750,6750,6750,6750,946
20250219,153900,337430240,6750,6750,6750,6750,0
20250219,153800,337430240,6750,6750,6750,6750,0
20250219,153700,337430240,6750,6750,6750,6750,0
20250219,153600,337430240,6750,6750,6750,6750,0
20250219,153500,337430240,6750,6750,6750,6750,0
20250219,153400,337430240,6750,6750,6750,6750,0
20250219,153300,337430240,6750,6750,6750,6750,0
20250219,153200,337430240,6750,6750,6750,6750,0
20250219,153100,337430240,6750,6750,6750,6750,0
20250219,153000,337430240,6750,6750,6750,6750,946
20250219,152900,331044740,6760,6760,6760,6760,0
20250219,152800,331044740,6760,6760,6760,6760,0
20250219,152700,331044740,6760,6760,6760,6760,0
20250219,152600,331044740,6760,6760,6760,6760,0
20250219,152500,331044740,6760,6760,6760,6760,0
20250219,152400,331044740,6760,6760,6760,6760,0
20250219,152300,331044740,6760,6760,6760,6760,0
20250219,152200,331044740,6760,6760,6760,6760,0
20250219,152100,331044740,6760,6760,6760,6760,0
20250219,152000,331044740,6760,6760,6760,6760,0
20250219,151900,331044740,6760,6760,6760,6760,0
20250219,151800,331044740,6760,6750,6760,6740,515
20250219,151700,327573410,6760,6760,6760,6760,0
20250219,151600,327573410,6760,6760,6760,6760,0
20250219,151500,327573410,6760,6740,6760,6740,13
20250219,151400,327485570,6760,6750,6760,6750,120
20250219,151300,326675460,6750,6740,6750,6740,2
20250219,151200,326661970,6750,6740,6750,6740,4
20250219,151100,326634980,6750,6740,6750,6740,173
20250219,151000,325467260,6740,6750,6750,6740,385
20250219,150900,322870650,6750,6750,6750,6740,3
20250219,150800,322850410,6740,6740,6740,6740,1
20250219,150700,322843670,6750,6750,6750,6740,220
20250219,150600,321358680,6750,6740,6750,6740,66
20250219,150500,320913190,6750,6750,6750,6750,70
20250219,150400,320440690,6740,6740,6750,6740,59
20250219,150300,320042470,6750,6750,6750,6730,7
20250219,150200,319995240,6750,6750,6750,6730,7
20250219,150100,319948010,6750,6740,6750,6730,911
20250219,150000,313810460,6740,6730,6740,6730,545
20250219,145900,310137310,6730,6740,6740,6730,3
20250219,145800,310117100,6730,6730,6730,6730,1
20250219,145700,310110370,6740,6740,6740,6740,0
20250219,145600,310110370,6740,6740,6740,6740,1
20250219,145500,310103630,6730,6740,6740,6730,3
20250219,145400,310083430,6740,6740,6740,6740,22
20250219,145300,309935150,6740,6740,6740,6730,833
20250219,145200,304322870,6740,6740,6740,6740,10
20250219,145100,304255470,6740,6740,6740,6740,0
20250219,145000,304255470,6740,6740,6740,6740,1
20250219,144900,304248730,6740,6740,6740,6740,86
20250219,144800,303669090,6740,6740,6740,6740,19
20250219,144700,303541030,6730,6730,6730,6730,150
20250219,144600,302531530,6740,6740,6740,6740,1
20250219,144500,302524790,6740,6740,6740,6740,0
20250219,144400,302524790,6740,6740,6740,6730,775
20250219,144300,297303430,6740,6740,6740,6740,2
20250219,144200,297289950,6740,6740,6740,6740,10
20250219,144100,297222550,6740,6740,6740,6740,30
20250219,144000,297020350,6740,6740,6740,6740,0
20250219,143900,297020350,6740,6740,6740,6740,1
20250219,143800,297013610,6730,6730,6730,6730,119
20250219,143700,296212740,6720,6730,6730,6720,1397
20250219,143600,286813080,6740,6740,6740,6740,3
20250219,143500,286792860,6740,6740,6740,6740,3
20250219,143400,286772640,6730,6730,6730,6730,0
20250219,143300,286772640,6730,6730,6730,6730,0
20250219,143200,286772640,6730,6740,6740,6730,6
20250219,143100,286732210,6740,6740,6740,6740,2
20250219,143000,286718730,6740,6740,6740,6740,0
20250219,142900,286718730,6740,6740,6740,6740,0
20250219,142800,286718730,6740,6740,6740,6740,0
20250219,142700,286718730,6740,6740,6740,6740,0
20250219,142600,286718730,6740,6740,6740,6740,11
20250219,142500,286644590,6730,6730,6730,6730,456
20250219,142400,283575710,6740,6740,6740,6740,0
20250219,142300,283575710,6740,6740,6740,6740,1
20250219,142200,283568970,6740,6740,6740,6740,0
20250219,142100,283568970,6740,6740,6740,6740,2
20250219,142000,283555490,6740,6740,6740,6730,13
20250219,141900,283467880,6740,6740,6740,6740,3
20250219,141800,283447660,6750,6750,6750,6750,0
20250219,141700,283447660,6750,6750,6750,6750,0
20250219,141600,283447660,6750,6750,6750,6750,41
20250219,141500,283170910,6770,6770,6770,6770,0
20250219,141400,283170910,6770,6770,6770,6770,0
20250219,141300,283170910,6770,6720,6770,6720,2
20250219,141200,283157420,6720,6730,6750,6720,339
20250219,141100,280876330,6740,6740,6740,6740,0
20250219,141000,280876330,6740,6740,6740,6740,0
20250219,140900,280876330,6740,6770,6770,6740,1123
20250219,140800,273297280,6760,6760,6760,6760,1
20250219,140700,273290520,6770,6770,6770,6770,0
20250219,140600,273290520,6770,6770,6770,6770,1
20250219,140500,273283750,6740,6740,6740,6740,1
20250219,140400,273277010,6750,6750,6750,6750,0
20250219,140300,273277010,6750,6740,6750,6740,687
20250219,140200,268641340,6750,6750,6750,6750,5
20250219,140100,268607590,6740,6740,6740,6740,0
20250219,140000,268607590,6740,6740,6740,6740,217
20250219,135900,267145010,6750,6750,6750,6750,115
20250219,135800,266368760,6750,6750,6750,6750,2
20250219,135700,266355260,6750,6750,6750,6750,0
20250219,135600,266355260,6750,6750,6750,6750,180
20250219,135500,265140260,6750,6750,6750,6740,480
20250219,135400,261903000,6750,6750,6750,6750,3
20250219,135300,261882750,6750,6750,6750,6750,3
20250219,135200,261862500,6750,6750,6750,6750,1
20250219,135100,261855750,6740,6740,6740,6740,0
20250219,135000,261855750,6740,6750,6750,6740,383
20250219,134900,259272640,6750,6750,6750,6750,32
20250219,134800,259056640,6750,6750,6750,6750,115
20250219,134700,258280390,6750,6750,6750,6750,898
20250219,134600,252218890,6750,6740,6750,6740,80
20250219,134500,251679620,6740,6750,6750,6740,96
20250219,134400,251031630,6770,6760,6770,6750,12
20250219,134300,250950420,6770,6770,6770,6770,0
20250219,134200,250950420,6770,6770,6770,6770,32
20250219,134100,250733780,6780,6780,6780,6780,0
20250219,134000,250733780,6780,6780,6780,6780,0
20250219,133900,250733780,6780,6750,6780,6750,214
20250219,133800,249289250,6780,6780,6780,6780,0
20250219,133700,249289250,6780,6780,6780,6780,0
20250219,133600,249289250,6780,6760,6780,6760,2
20250219,133500,249275710,6730,6730,6730,6730,0
20250219,133400,249275710,6730,6750,6750,6730,1251
20250219,133300,240836480,6780,6780,6780,6780,0
20250219,133200,240836480,6780,6730,6780,6730,300
20250219,133100,238817400,6740,6750,6750,6740,1001
20250219,133000,232060660,6780,6740,6780,6740,742
20250219,132900,227043730,6770,6770,6770,6770,0
20250219,132800,227043730,6770,6770,6770,6770,0
20250219,132700,227043730,6770,6770,6770,6770,232
20250219,132600,225473090,6770,6770,6770,6770,0
20250219,132500,225473090,6770,6770,6770,6700,8768
20250219,132400,166557290,6770,6770,6770,6770,63
20250219,132300,166130780,6770,6770,6770,6770,0
20250219,132200,166130780,6770,6770,6770,6770,0
20250219,132100,166130780,6770,6770,6770,6770,250
20250219,132000,164438280,6790,6790,6790,6790,0
20250219,131900,164438280,6790,6790,6790,6790,0
20250219,131800,164438280,6790,6790,6790,6790,0
20250219,131700,164438280,6790,6790,6790,6790,1
20250219,131600,164431490,6780,6780,6780,6750,1713
20250219,131500,152850200,6800,6790,6800,6790,21
20250219,131400,152707600,6800,6800,6800,6800,0
20250219,131300,152707600,6800,6800,6800,6800,0
20250219,131200,152707600,6800,6800,6800,6800,0
20250219,131100,152707600,6800,6800,6800,6800,0
20250219,131000,152707600,6800,6800,6800,6800,1
20250219,130900,152700800,6780,6780,6780,6780,1
20250219,130800,152694020,6800,6790,6800,6790,4
20250219,130700,152666850,6790,6790,6790,6790,6
20250219,130600,152626110,6800,6800,6800,6800,0
20250219,130500,152626110,6800,6800,6800,6800,243
20250219,130400,150973710,6800,6800,6800,6800,0
20250219,130300,150973710,6800,6800,6800,6800,0
20250219,130200,150973710,6800,6800,6800,6800,0
20250219,130100,150973710,6800,6800,6800,6800,0
20250219,130000,150973710,6800,6800,6800,6800,0
20250219,125900,150973710,6800,6800,6800,6800,0
20250219,125800,150973710,6800,6800,6800,6800,0
20250219,125700,150973710,6800,6800,6800,6800,0
20250219,125600,150973710,6800,6800,6800,6800,0
20250219,125500,150973710,6800,6800,6800,6800,0
20250219,125400,150973710,6800,6800,6800,6800,2
20250219,125300,150960110,6790,6790,6790,6790,0
20250219,125200,150960110,6790,6790,6790,6790,0
20250219,125100,150960110,6790,6790,6790,6790,0
20250219,125000,150960110,6790,6790,6790,6790,1
20250219,124900,150953320,6800,6800,6800,6800,0
20250219,124800,150953320,6800,6800,6800,6800,0
20250219,124700,150953320,6800,6800,6800,6800,0
20250219,124600,150953320,6800,6800,6800,6800,0
20250219,124500,150953320,6800,6790,6800,6790,149
20250219,124400,149941600,6780,6800,6800,6780,852
20250219,124300,144158630,6790,6790,6790,6790,1
20250219,124200,144151840,6800,6800,6800,6800,0
20250219,124100,144151840,6800,6800,6800,6800,0
20250219,124000,144151840,6800,6800,6800,6800,0
20250219,123900,144151840,6800,6800,6800,6800,0
20250219,123800,144151840,6800,6800,6800,6800,0
20250219,123700,144151840,6800,6800,6800,6800,0
20250219,123600,144151840,6800,6800,6800,6800,0
20250219,123500,144151840,6800,6800,6800,6800,0
20250219,123400,144151840,6800,6800,6800,6800,0
20250219,123300,144151840,6800,6800,6800,6800,1
20250219,123200,144145040,6790,6790,6790,6790,0
20250219,123100,144145040,6790,6790,6790,6790,106
20250219,123000,143425300,6780,6780,6780,6780,0
20250219,122900,143425300,6780,6780,6780,6780,189
20250219,122800,142143880,6780,6780,6780,6780,0
20250219,122700,142143880,6780,6780,6780,6780,0
20250219,122600,142143880,6780,6780,6780,6780,0
20250219,122500,142143880,6780,6780,6780,6780,213
20250219,122400,140699740,6790,6790,6790,6790,0
20250219,122300,140699740,6790,6790,6790,6790,0
20250219,122200,140699740,6790,6790,6790,6790,28
20250219,122100,140509620,6770,6770,6770,6770,0
20250219,122000,140509620,6770,6770,6770,6770,42
20250219,121900,140225280,6800,6800,6800,6800,0
20250219,121800,140225280,6800,6800,6800,6800,0
20250219,121700,140225280,6800,6800,6800,6800,0
20250219,121600,140225280,6800,6800,6800,6800,0
20250219,121500,140225280,6800,6800,6800,6770,217
20250219,121400,138756070,6800,6760,6800,6760,2
20250219,121300,138742510,6800,6800,6800,6800,0
20250219,121200,138742510,6800,6800,6800,6800,0
20250219,121100,138742510,6800,6800,6800,6800,0
20250219,121000,138742510,6800,6760,6800,6760,2651
20250219,120900,120748600,6790,6790,6790,6790,0
20250219,120800,120748600,6790,6790,6790,6790,0
20250219,120700,120748600,6790,6790,6790,6790,398
20250219,120600,118046180,6790,6790,6790,6790,8
20250219,120500,117991860,6760,6760,6760,6760,214
20250219,120400,116545220,6790,6790,6790,6790,0
20250219,120300,116545220,6790,6790,6790,6790,0
20250219,120200,116545220,6790,6790,6790,6790,0
20250219,120100,116545220,6790,6790,6790,6790,0
20250219,120000,116545220,6790,6770,6790,6760,4617
20250219,115900,85290180,6790,6790,6790,6790,0
20250219,115800,85290180,6790,6790,6790,6790,10
20250219,115700,85222280,6790,6790,6790,6790,0
20250219,115600,85222280,6790,6770,6790,6770,2
20250219,115500,85208720,6790,6790,6790,6790,0
20250219,115400,85208720,6790,6790,6790,6790,0
20250219,115300,85208720,6790,6770,6790,6770,217
20250219,115200,83739550,6790,6790,6790,6790,0
20250219,115100,83739550,6790,6790,6790,6790,0
20250219,115000,83739550,6790,6790,6790,6790,0
20250219,114900,83739550,6790,6790,6790,6790,50
20250219,114800,83400050,6790,6790,6790,6790,0
20250219,114700,83400050,6790,6790,6790,6790,0
20250219,114600,83400050,6790,6790,6790,6790,0
20250219,114500,83400050,6790,6790,6790,6790,0
20250219,114400,83400050,6790,6790,6790,6790,0
20250219,114300,83400050,6790,6790,6790,6790,0
20250219,114200,83400050,6790,6790,6790,6790,0
20250219,114100,83400050,6790,6790,6790,6790,0
20250219,114000,83400050,6790,6790,6790,6790,0
20250219,113900,83400050,6790,6780,6790,6780,111
20250219,113800,82647320,6780,6780,6780,6780,0
20250219,113700,82647320,6780,6780,6780,6780,16
20250219,113600,82538840,6790,6790,6790,6790,0
20250219,113500,82538840,6790,6790,6790,6790,1
20250219,113400,82532050,6770,6770,6770,6770,1
20250219,113300,82525280,6790,6790,6790,6790,0
20250219,113200,82525280,6790,6790,6790,6790,0
20250219,113100,82525280,6790,6790,6790,6790,0
20250219,113000,82525280,6790,6790,6790,6790,0
20250219,112900,82525280,6790,6790,6790,6790,0
20250219,112800,82525280,6790,6790,6790,6790,0
20250219,112700,82525280,6790,6790,6790,6790,0
20250219,112600,82525280,6790,6790,6790,6790,0
20250219,112500,82525280,6790,6790,6790,6790,1
20250219,112400,82518490,6780,6780,6780,6780,0
20250219,112300,82518490,6780,6790,6790,6780,6
20250219,112200,82477800,6780,6780,6780,6780,1
20250219,112100,82471020,6790,6790,6790,6790,0
20250219,112000,82471020,6790,6790,6790,6790,0
20250219,111900,82471020,6790,6790,6790,6790,0
20250219,111800,82471020,6790,6790,6790,6790,0
20250219,111700,82471020,6790,6790,6790,6790,0
20250219,111600,82471020,6790,6790,6790,6790,0
20250219,111500,82471020,6790,6790,6790,6790,0
20250219,111400,82471020,6790,6790,6790,6790,0
20250219,111300,82471020,6790,6790,6790,6790,0
20250219,111200,82471020,6790,6790,6790,6790,0
20250219,111100,82471020,6790,6790,6790,6790,3
20250219,111000,82450650,6790,6790,6790,6790,0
20250219,110900,82450650,6790,6790,6790,6790,0
20250219,110800,82450650,6790,6790,6790,6790,0
20250219,110700,82450650,6790,6790,6790,6790,0
20250219,110600,82450650,6790,6790,6790,6790,0
20250219,110500,82450650,6790,6790,6790,6790,0
20250219,110400,82450650,6790,6780,6790,6780,5
20250219,110300,82416710,6760,6760,6760,6760,0
20250219,110200,82416710,6760,6760,6760,6760,0
20250219,110100,82416710,6760,6760,6760,6760,1
20250219,110000,82409950,6790,6790,6790,6790,0
20250219,105900,82409950,6790,6790,6790,6790,0
20250219,105800,82409950,6790,6790,6790,6790,80
20250219,105700,81866750,6790,6790,6790,6790,0
20250219,105600,81866750,6790,6790,6790,6790,30
20250219,105500,81663050,6790,6790,6790,6790,0
20250219,105400,81663050,6790,6790,6790,6790,0
20250219,105300,81663050,6790,6750,6790,6750,220
20250219,105200,80177790,6760,6760,6760,6760,713
20250219,105100,75357910,6760,6760,6760,6760,4
20250219,105000,75330870,6790,6790,6790,6790,0
20250219,104900,75330870,6790,6790,6790,6790,11
20250219,104800,75256180,6760,6760,6760,6760,0
20250219,104700,75256180,6760,6760,6760,6760,0
20250219,104600,75256180,6760,6760,6760,6760,213
20250219,104500,73816300,6790,6790,6790,6790,0
20250219,104400,73816300,6790,6760,6790,6760,13
20250219,104300,73728090,6760,6760,6760,6760,0
20250219,104200,73728090,6760,6760,6760,6760,1
20250219,104100,73721330,6770,6790,6790,6770,1012
20250219,104000,66849950,6790,6790,6790,6790,0
20250219,103900,66849950,6790,6790,6790,6790,0
20250219,103800,66849950,6790,6790,6790,6790,0
20250219,103700,66849950,6790,6790,6790,6790,0
20250219,103600,66849950,6790,6790,6790,6790,0
20250219,103500,66849950,6790,6790,6790,6790,0
20250219,103400,66849950,6790,6790,6790,6790,0
20250219,103300,66849950,6790,6790,6790,6790,0
20250219,103200,66849950,6790,6790,6790,6790,0
20250219,103100,66849950,6790,6790,6790,6790,0
20250219,103000,66849950,6790,6790,6790,6790,0
20250219,102900,66849950,6790,6790,6790,6790,0
20250219,102800,66849950,6790,6760,6790,6760,12
20250219,102700,66768500,6790,6790,6790,6790,0
20250219,102600,66768500,6790,6770,6790,6770,21
20250219,102500,66626110,6790,6790,6790,6790,0
20250219,102400,66626110,6790,6790,6790,6790,1
20250219,102300,66619320,6790,6790,6790,6790,0
20250219,102200,66619320,6790,6790,6790,6790,11
20250219,102100,66544630,6770,6770,6770,6770,0
20250219,102000,66544630,6770,6790,6790,6770,96
20250219,101900,65894510,6790,6790,6790,6790,11
20250219,101800,65819820,6770,6770,6770,6770,107
20250219,101700,65095430,6790,6790,6790,6790,0
20250219,101600,65095430,6790,6790,6790,6790,0
20250219,101500,65095430,6790,6780,6790,6780,7
20250219,101400,65047940,6770,6770,6770,6770,10
20250219,101300,64980240,6790,6790,6790,6790,0
20250219,101200,64980240,6790,6790,6790,6790,0
20250219,101100,64980240,6790,6760,6790,6760,88
20250219,101000,64385300,6770,6770,6770,6770,0
20250219,100900,64385300,6770,6770,6770,6770,10
20250219,100800,64317600,6770,6770,6770,6770,4
20250219,100700,64290520,6770,6770,6770,6770,1
20250219,100600,64283750,6790,6790,6790,6790,0
20250219,100500,64283750,6790,6790,6790,6790,1
20250219,100400,64276960,6790,6790,6790,6790,0
20250219,100300,64276960,6790,6790,6790,6790,0
20250219,100200,64276960,6790,6760,6790,6760,19
20250219,100100,64148190,6790,6790,6790,6790,0
20250219,100000,64148190,6790,6790,6790,6790,0
20250219,095900,64148190,6790,6770,6790,6760,43
20250219,095800,63857150,6760,6760,6760,6760,0
20250219,095700,63857150,6760,6760,6760,6760,0
20250219,095600,63857150,6760,6770,6770,6760,10
20250219,095500,63789470,6800,6800,6800,6800,10
20250219,095400,63721470,6780,6780,6780,6780,1
20250219,095300,63714690,6760,6760,6760,6760,0
20250219,095200,63714690,6760,6760,6760,6760,24
20250219,095100,63552450,6780,6780,6780,6780,0
20250219,095000,63552450,6780,6780,6780,6760,584
20250219,094900,59602280,6800,6800,6800,6800,0
20250219,094800,59602280,6800,6800,6800,6800,6
20250219,094700,59561480,6800,6800,6800,6800,0
20250219,094600,59561480,6800,6800,6800,6800,0
20250219,094500,59561480,6800,6800,6800,6800,0
20250219,094400,59561480,6800,6800,6800,6800,3
20250219,094300,59541080,6770,6800,6800,6770,201
20250219,094200,58180280,6780,6780,6780,6780,0
20250219,094100,58180280,6780,6780,6780,6780,52
20250219,094000,57827720,6800,6800,6800,6800,0
20250219,093900,57827720,6800,6800,6800,6800,0
20250219,093800,57827720,6800,6790,6800,6790,35
20250219,093700,57589730,6760,6760,6760,6760,182
20250219,093600,56359410,6790,6790,6790,6790,1
20250219,093500,56352620,6760,6770,6770,6760,318
20250219,093400,54202090,6790,6790,6790,6790,1
20250219,093300,54195300,6780,6780,6780,6780,0
20250219,093200,54195300,6780,6780,6780,6780,0
20250219,093100,54195300,6780,6780,6780,6780,169
20250219,093000,53049480,6750,6760,6760,6750,1916
20250219,092900,40110990,6780,6780,6780,6780,11
20250219,092800,40036410,6780,6780,6780,6780,0
20250219,092700,40036410,6780,6780,6780,6780,0
20250219,092600,40036410,6780,6750,6780,6750,32
20250219,092500,39820080,6780,6780,6780,6780,0
20250219,092400,39820080,6780,6750,6780,6740,219
20250219,092300,38342540,6780,6780,6780,6780,0
20250219,092200,38342540,6780,6780,6780,6780,0
20250219,092100,38342540,6780,6780,6780,6780,0
20250219,092000,38342540,6780,6780,6780,6780,0
20250219,091900,38342540,6780,6750,6780,6750,31
20250219,091800,38132960,6780,6780,6780,6780,0
20250219,091700,38132960,6780,6780,6780,6780,0
20250219,091600,38132960,6780,6780,6780,6780,0
20250219,091500,38132960,6780,6780,6780,6780,0
20250219,091400,38132960,6780,6740,6780,6730,534
20250219,091300,34538850,6780,6780,6780,6780,0
20250219,091200,34538850,6780,6750,6780,6750,252
20250219,091100,32837800,6750,6750,6750,6750,7
20250219,091000,32790550,6780,6780,6780,6780,0
20250219,090900,32790550,6780,6780,6780,6780,1
20250219,090800,32783770,6770,6770,6770,6770,0
20250219,090700,32783770,6770,6750,6770,6750,137
20250219,090600,31856400,6750,6750,6770,6720,3025
20250219,090500,11508840,6790,6790,6790,6790,0
20250219,090400,11508840,6790,6790,6790,6790,0
20250219,090300,11508840,6790,6790,6790,6790,0
20250219,090200,11508840,6790,6790,6790,6790,0
20250219,090100,11508840,6790,6790,6790,6790,1
20250219,090000,11502050,6800,6750,6800,6750,1704
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191000 337430240 6750 6750 6750 6750 946
3 20250219 190900 337430240 6750 6750 6750 6750 0
4 20250219 190800 337430240 6750 6750 6750 6750 0
5 20250219 190700 337430240 6750 6750 6750 6750 0
6 20250219 190600 337430240 6750 6750 6750 6750 0
7 20250219 190500 337430240 6750 6750 6750 6750 0
8 20250219 190400 337430240 6750 6750 6750 6750 0
9 20250219 190300 337430240 6750 6750 6750 6750 0
10 20250219 190200 337430240 6750 6750 6750 6750 0
11 20250219 190100 337430240 6750 6750 6750 6750 0
12 20250219 190000 337430240 6750 6750 6750 6750 0
13 20250219 185900 337430240 6750 6750 6750 6750 0
14 20250219 185800 337430240 6750 6750 6750 6750 0
15 20250219 185700 337430240 6750 6750 6750 6750 0
16 20250219 185600 337430240 6750 6750 6750 6750 0
17 20250219 185500 337430240 6750 6750 6750 6750 0
18 20250219 185400 337430240 6750 6750 6750 6750 0
19 20250219 185300 337430240 6750 6750 6750 6750 0
20 20250219 185200 337430240 6750 6750 6750 6750 0
21 20250219 185100 337430240 6750 6750 6750 6750 0
22 20250219 185000 337430240 6750 6750 6750 6750 0
23 20250219 184900 337430240 6750 6750 6750 6750 0
24 20250219 184800 337430240 6750 6750 6750 6750 0
25 20250219 184700 337430240 6750 6750 6750 6750 0
26 20250219 184600 337430240 6750 6750 6750 6750 0
27 20250219 184500 337430240 6750 6750 6750 6750 0
28 20250219 184400 337430240 6750 6750 6750 6750 0
29 20250219 184300 337430240 6750 6750 6750 6750 0
30 20250219 184200 337430240 6750 6750 6750 6750 0
31 20250219 184100 337430240 6750 6750 6750 6750 0
32 20250219 184000 337430240 6750 6750 6750 6750 946
33 20250219 183900 337430240 6750 6750 6750 6750 0
34 20250219 183800 337430240 6750 6750 6750 6750 0
35 20250219 183700 337430240 6750 6750 6750 6750 0
36 20250219 183600 337430240 6750 6750 6750 6750 0
37 20250219 183500 337430240 6750 6750 6750 6750 0
38 20250219 183400 337430240 6750 6750 6750 6750 0
39 20250219 183300 337430240 6750 6750 6750 6750 0
40 20250219 183200 337430240 6750 6750 6750 6750 0
41 20250219 183100 337430240 6750 6750 6750 6750 0
42 20250219 183000 337430240 6750 6750 6750 6750 0
43 20250219 182900 337430240 6750 6750 6750 6750 0
44 20250219 182800 337430240 6750 6750 6750 6750 0
45 20250219 182700 337430240 6750 6750 6750 6750 0
46 20250219 182600 337430240 6750 6750 6750 6750 0
47 20250219 182500 337430240 6750 6750 6750 6750 0
48 20250219 182400 337430240 6750 6750 6750 6750 0
49 20250219 182300 337430240 6750 6750 6750 6750 0
50 20250219 182200 337430240 6750 6750 6750 6750 0
51 20250219 182100 337430240 6750 6750 6750 6750 0
52 20250219 182000 337430240 6750 6750 6750 6750 0
53 20250219 181900 337430240 6750 6750 6750 6750 0
54 20250219 181800 337430240 6750 6750 6750 6750 0
55 20250219 181700 337430240 6750 6750 6750 6750 0
56 20250219 181600 337430240 6750 6750 6750 6750 0
57 20250219 181500 337430240 6750 6750 6750 6750 0
58 20250219 181400 337430240 6750 6750 6750 6750 0
59 20250219 181300 337430240 6750 6750 6750 6750 0
60 20250219 181200 337430240 6750 6750 6750 6750 0
61 20250219 181100 337430240 6750 6750 6750 6750 0
62 20250219 181000 337430240 6750 6750 6750 6750 946
63 20250219 180900 337430240 6750 6750 6750 6750 0
64 20250219 180800 337430240 6750 6750 6750 6750 0
65 20250219 180700 337430240 6750 6750 6750 6750 0
66 20250219 180600 337430240 6750 6750 6750 6750 0
67 20250219 180500 337430240 6750 6750 6750 6750 0
68 20250219 180400 337430240 6750 6750 6750 6750 0
69 20250219 180300 337430240 6750 6750 6750 6750 0
70 20250219 180200 337430240 6750 6750 6750 6750 0
71 20250219 180100 337430240 6750 6750 6750 6750 0
72 20250219 180000 337430240 6750 6750 6750 6750 0
73 20250219 175900 337430240 6750 6750 6750 6750 0
74 20250219 175800 337430240 6750 6750 6750 6750 0
75 20250219 175700 337430240 6750 6750 6750 6750 0
76 20250219 175600 337430240 6750 6750 6750 6750 0
77 20250219 175500 337430240 6750 6750 6750 6750 0
78 20250219 175400 337430240 6750 6750 6750 6750 0
79 20250219 175300 337430240 6750 6750 6750 6750 0
80 20250219 175200 337430240 6750 6750 6750 6750 0
81 20250219 175100 337430240 6750 6750 6750 6750 0
82 20250219 175000 337430240 6750 6750 6750 6750 0
83 20250219 174900 337430240 6750 6750 6750 6750 0
84 20250219 174800 337430240 6750 6750 6750 6750 0
85 20250219 174700 337430240 6750 6750 6750 6750 0
86 20250219 174600 337430240 6750 6750 6750 6750 0
87 20250219 174500 337430240 6750 6750 6750 6750 0
88 20250219 174400 337430240 6750 6750 6750 6750 0
89 20250219 174300 337430240 6750 6750 6750 6750 0
90 20250219 174200 337430240 6750 6750 6750 6750 0
91 20250219 174100 337430240 6750 6750 6750 6750 0
92 20250219 174000 337430240 6750 6750 6750 6750 946
93 20250219 173900 337430240 6750 6750 6750 6750 0
94 20250219 173800 337430240 6750 6750 6750 6750 0
95 20250219 173700 337430240 6750 6750 6750 6750 0
96 20250219 173600 337430240 6750 6750 6750 6750 0
97 20250219 173500 337430240 6750 6750 6750 6750 0
98 20250219 173400 337430240 6750 6750 6750 6750 0
99 20250219 173300 337430240 6750 6750 6750 6750 0
100 20250219 173200 337430240 6750 6750 6750 6750 0
101 20250219 173100 337430240 6750 6750 6750 6750 0
102 20250219 173000 337430240 6750 6750 6750 6750 0
103 20250219 172900 337430240 6750 6750 6750 6750 0
104 20250219 172800 337430240 6750 6750 6750 6750 0
105 20250219 172700 337430240 6750 6750 6750 6750 0
106 20250219 172600 337430240 6750 6750 6750 6750 0
107 20250219 172500 337430240 6750 6750 6750 6750 0
108 20250219 172400 337430240 6750 6750 6750 6750 0
109 20250219 172300 337430240 6750 6750 6750 6750 0
110 20250219 172200 337430240 6750 6750 6750 6750 0
111 20250219 172100 337430240 6750 6750 6750 6750 0
112 20250219 172000 337430240 6750 6750 6750 6750 0
113 20250219 171900 337430240 6750 6750 6750 6750 0
114 20250219 171800 337430240 6750 6750 6750 6750 0
115 20250219 171700 337430240 6750 6750 6750 6750 0
116 20250219 171600 337430240 6750 6750 6750 6750 0
117 20250219 171500 337430240 6750 6750 6750 6750 0
118 20250219 171400 337430240 6750 6750 6750 6750 0
119 20250219 171300 337430240 6750 6750 6750 6750 0
120 20250219 171200 337430240 6750 6750 6750 6750 0
121 20250219 171100 337430240 6750 6750 6750 6750 0
122 20250219 171000 337430240 6750 6750 6750 6750 946
123 20250219 170900 337430240 6750 6750 6750 6750 0
124 20250219 170800 337430240 6750 6750 6750 6750 0
125 20250219 170700 337430240 6750 6750 6750 6750 0
126 20250219 170600 337430240 6750 6750 6750 6750 0
127 20250219 170500 337430240 6750 6750 6750 6750 0
128 20250219 170400 337430240 6750 6750 6750 6750 0
129 20250219 170300 337430240 6750 6750 6750 6750 0
130 20250219 170200 337430240 6750 6750 6750 6750 0
131 20250219 170100 337430240 6750 6750 6750 6750 0
132 20250219 170000 337430240 6750 6750 6750 6750 0
133 20250219 165900 337430240 6750 6750 6750 6750 0
134 20250219 165800 337430240 6750 6750 6750 6750 0
135 20250219 165700 337430240 6750 6750 6750 6750 0
136 20250219 165600 337430240 6750 6750 6750 6750 0
137 20250219 165500 337430240 6750 6750 6750 6750 0
138 20250219 165400 337430240 6750 6750 6750 6750 0
139 20250219 165300 337430240 6750 6750 6750 6750 0
140 20250219 165200 337430240 6750 6750 6750 6750 0
141 20250219 165100 337430240 6750 6750 6750 6750 0
142 20250219 165000 337430240 6750 6750 6750 6750 0
143 20250219 164900 337430240 6750 6750 6750 6750 0
144 20250219 164800 337430240 6750 6750 6750 6750 0
145 20250219 164700 337430240 6750 6750 6750 6750 0
146 20250219 164600 337430240 6750 6750 6750 6750 0
147 20250219 164500 337430240 6750 6750 6750 6750 0
148 20250219 164400 337430240 6750 6750 6750 6750 0
149 20250219 164300 337430240 6750 6750 6750 6750 0
150 20250219 164200 337430240 6750 6750 6750 6750 0
151 20250219 164100 337430240 6750 6750 6750 6750 0
152 20250219 164000 337430240 6750 6750 6750 6750 946
153 20250219 163900 337430240 6750 6750 6750 6750 0
154 20250219 163800 337430240 6750 6750 6750 6750 0
155 20250219 163700 337430240 6750 6750 6750 6750 0
156 20250219 163600 337430240 6750 6750 6750 6750 0
157 20250219 163500 337430240 6750 6750 6750 6750 0
158 20250219 163400 337430240 6750 6750 6750 6750 0
159 20250219 163300 337430240 6750 6750 6750 6750 0
160 20250219 163200 337430240 6750 6750 6750 6750 0
161 20250219 163100 337430240 6750 6750 6750 6750 0
162 20250219 163000 337430240 6750 6750 6750 6750 0
163 20250219 162900 337430240 6750 6750 6750 6750 0
164 20250219 162800 337430240 6750 6750 6750 6750 0
165 20250219 162700 337430240 6750 6750 6750 6750 0
166 20250219 162600 337430240 6750 6750 6750 6750 0
167 20250219 162500 337430240 6750 6750 6750 6750 0
168 20250219 162400 337430240 6750 6750 6750 6750 0
169 20250219 162300 337430240 6750 6750 6750 6750 0
170 20250219 162200 337430240 6750 6750 6750 6750 0
171 20250219 162100 337430240 6750 6750 6750 6750 0
172 20250219 162000 337430240 6750 6750 6750 6750 0
173 20250219 161900 337430240 6750 6750 6750 6750 0
174 20250219 161800 337430240 6750 6750 6750 6750 0
175 20250219 161700 337430240 6750 6750 6750 6750 0
176 20250219 161600 337430240 6750 6750 6750 6750 0
177 20250219 161500 337430240 6750 6750 6750 6750 0
178 20250219 161400 337430240 6750 6750 6750 6750 0
179 20250219 161300 337430240 6750 6750 6750 6750 0
180 20250219 161200 337430240 6750 6750 6750 6750 0
181 20250219 161100 337430240 6750 6750 6750 6750 0
182 20250219 161000 337430240 6750 6750 6750 6750 946
183 20250219 160900 337430240 6750 6750 6750 6750 0
184 20250219 160800 337430240 6750 6750 6750 6750 0
185 20250219 160700 337430240 6750 6750 6750 6750 0
186 20250219 160600 337430240 6750 6750 6750 6750 0
187 20250219 160500 337430240 6750 6750 6750 6750 0
188 20250219 160400 337430240 6750 6750 6750 6750 0
189 20250219 160300 337430240 6750 6750 6750 6750 0
190 20250219 160200 337430240 6750 6750 6750 6750 0
191 20250219 160100 337430240 6750 6750 6750 6750 0
192 20250219 160000 337430240 6750 6750 6750 6750 0
193 20250219 155900 337430240 6750 6750 6750 6750 0
194 20250219 155800 337430240 6750 6750 6750 6750 0
195 20250219 155700 337430240 6750 6750 6750 6750 0
196 20250219 155600 337430240 6750 6750 6750 6750 0
197 20250219 155500 337430240 6750 6750 6750 6750 0
198 20250219 155400 337430240 6750 6750 6750 6750 0
199 20250219 155300 337430240 6750 6750 6750 6750 0
200 20250219 155200 337430240 6750 6750 6750 6750 0
201 20250219 155100 337430240 6750 6750 6750 6750 0
202 20250219 155000 337430240 6750 6750 6750 6750 0
203 20250219 154900 337430240 6750 6750 6750 6750 0
204 20250219 154800 337430240 6750 6750 6750 6750 0
205 20250219 154700 337430240 6750 6750 6750 6750 0
206 20250219 154600 337430240 6750 6750 6750 6750 0
207 20250219 154500 337430240 6750 6750 6750 6750 0
208 20250219 154400 337430240 6750 6750 6750 6750 0
209 20250219 154300 337430240 6750 6750 6750 6750 0
210 20250219 154200 337430240 6750 6750 6750 6750 0
211 20250219 154100 337430240 6750 6750 6750 6750 0
212 20250219 154000 337430240 6750 6750 6750 6750 946
213 20250219 153900 337430240 6750 6750 6750 6750 0
214 20250219 153800 337430240 6750 6750 6750 6750 0
215 20250219 153700 337430240 6750 6750 6750 6750 0
216 20250219 153600 337430240 6750 6750 6750 6750 0
217 20250219 153500 337430240 6750 6750 6750 6750 0
218 20250219 153400 337430240 6750 6750 6750 6750 0
219 20250219 153300 337430240 6750 6750 6750 6750 0
220 20250219 153200 337430240 6750 6750 6750 6750 0
221 20250219 153100 337430240 6750 6750 6750 6750 0
222 20250219 153000 337430240 6750 6750 6750 6750 946
223 20250219 152900 331044740 6760 6760 6760 6760 0
224 20250219 152800 331044740 6760 6760 6760 6760 0
225 20250219 152700 331044740 6760 6760 6760 6760 0
226 20250219 152600 331044740 6760 6760 6760 6760 0
227 20250219 152500 331044740 6760 6760 6760 6760 0
228 20250219 152400 331044740 6760 6760 6760 6760 0
229 20250219 152300 331044740 6760 6760 6760 6760 0
230 20250219 152200 331044740 6760 6760 6760 6760 0
231 20250219 152100 331044740 6760 6760 6760 6760 0
232 20250219 152000 331044740 6760 6760 6760 6760 0
233 20250219 151900 331044740 6760 6760 6760 6760 0
234 20250219 151800 331044740 6760 6750 6760 6740 515
235 20250219 151700 327573410 6760 6760 6760 6760 0
236 20250219 151600 327573410 6760 6760 6760 6760 0
237 20250219 151500 327573410 6760 6740 6760 6740 13
238 20250219 151400 327485570 6760 6750 6760 6750 120
239 20250219 151300 326675460 6750 6740 6750 6740 2
240 20250219 151200 326661970 6750 6740 6750 6740 4
241 20250219 151100 326634980 6750 6740 6750 6740 173
242 20250219 151000 325467260 6740 6750 6750 6740 385
243 20250219 150900 322870650 6750 6750 6750 6740 3
244 20250219 150800 322850410 6740 6740 6740 6740 1
245 20250219 150700 322843670 6750 6750 6750 6740 220
246 20250219 150600 321358680 6750 6740 6750 6740 66
247 20250219 150500 320913190 6750 6750 6750 6750 70
248 20250219 150400 320440690 6740 6740 6750 6740 59
249 20250219 150300 320042470 6750 6750 6750 6730 7
250 20250219 150200 319995240 6750 6750 6750 6730 7
251 20250219 150100 319948010 6750 6740 6750 6730 911
252 20250219 150000 313810460 6740 6730 6740 6730 545
253 20250219 145900 310137310 6730 6740 6740 6730 3
254 20250219 145800 310117100 6730 6730 6730 6730 1
255 20250219 145700 310110370 6740 6740 6740 6740 0
256 20250219 145600 310110370 6740 6740 6740 6740 1
257 20250219 145500 310103630 6730 6740 6740 6730 3
258 20250219 145400 310083430 6740 6740 6740 6740 22
259 20250219 145300 309935150 6740 6740 6740 6730 833
260 20250219 145200 304322870 6740 6740 6740 6740 10
261 20250219 145100 304255470 6740 6740 6740 6740 0
262 20250219 145000 304255470 6740 6740 6740 6740 1
263 20250219 144900 304248730 6740 6740 6740 6740 86
264 20250219 144800 303669090 6740 6740 6740 6740 19
265 20250219 144700 303541030 6730 6730 6730 6730 150
266 20250219 144600 302531530 6740 6740 6740 6740 1
267 20250219 144500 302524790 6740 6740 6740 6740 0
268 20250219 144400 302524790 6740 6740 6740 6730 775
269 20250219 144300 297303430 6740 6740 6740 6740 2
270 20250219 144200 297289950 6740 6740 6740 6740 10
271 20250219 144100 297222550 6740 6740 6740 6740 30
272 20250219 144000 297020350 6740 6740 6740 6740 0
273 20250219 143900 297020350 6740 6740 6740 6740 1
274 20250219 143800 297013610 6730 6730 6730 6730 119
275 20250219 143700 296212740 6720 6730 6730 6720 1397
276 20250219 143600 286813080 6740 6740 6740 6740 3
277 20250219 143500 286792860 6740 6740 6740 6740 3
278 20250219 143400 286772640 6730 6730 6730 6730 0
279 20250219 143300 286772640 6730 6730 6730 6730 0
280 20250219 143200 286772640 6730 6740 6740 6730 6
281 20250219 143100 286732210 6740 6740 6740 6740 2
282 20250219 143000 286718730 6740 6740 6740 6740 0
283 20250219 142900 286718730 6740 6740 6740 6740 0
284 20250219 142800 286718730 6740 6740 6740 6740 0
285 20250219 142700 286718730 6740 6740 6740 6740 0
286 20250219 142600 286718730 6740 6740 6740 6740 11
287 20250219 142500 286644590 6730 6730 6730 6730 456
288 20250219 142400 283575710 6740 6740 6740 6740 0
289 20250219 142300 283575710 6740 6740 6740 6740 1
290 20250219 142200 283568970 6740 6740 6740 6740 0
291 20250219 142100 283568970 6740 6740 6740 6740 2
292 20250219 142000 283555490 6740 6740 6740 6730 13
293 20250219 141900 283467880 6740 6740 6740 6740 3
294 20250219 141800 283447660 6750 6750 6750 6750 0
295 20250219 141700 283447660 6750 6750 6750 6750 0
296 20250219 141600 283447660 6750 6750 6750 6750 41
297 20250219 141500 283170910 6770 6770 6770 6770 0
298 20250219 141400 283170910 6770 6770 6770 6770 0
299 20250219 141300 283170910 6770 6720 6770 6720 2
300 20250219 141200 283157420 6720 6730 6750 6720 339
301 20250219 141100 280876330 6740 6740 6740 6740 0
302 20250219 141000 280876330 6740 6740 6740 6740 0
303 20250219 140900 280876330 6740 6770 6770 6740 1123
304 20250219 140800 273297280 6760 6760 6760 6760 1
305 20250219 140700 273290520 6770 6770 6770 6770 0
306 20250219 140600 273290520 6770 6770 6770 6770 1
307 20250219 140500 273283750 6740 6740 6740 6740 1
308 20250219 140400 273277010 6750 6750 6750 6750 0
309 20250219 140300 273277010 6750 6740 6750 6740 687
310 20250219 140200 268641340 6750 6750 6750 6750 5
311 20250219 140100 268607590 6740 6740 6740 6740 0
312 20250219 140000 268607590 6740 6740 6740 6740 217
313 20250219 135900 267145010 6750 6750 6750 6750 115
314 20250219 135800 266368760 6750 6750 6750 6750 2
315 20250219 135700 266355260 6750 6750 6750 6750 0
316 20250219 135600 266355260 6750 6750 6750 6750 180
317 20250219 135500 265140260 6750 6750 6750 6740 480
318 20250219 135400 261903000 6750 6750 6750 6750 3
319 20250219 135300 261882750 6750 6750 6750 6750 3
320 20250219 135200 261862500 6750 6750 6750 6750 1
321 20250219 135100 261855750 6740 6740 6740 6740 0
322 20250219 135000 261855750 6740 6750 6750 6740 383
323 20250219 134900 259272640 6750 6750 6750 6750 32
324 20250219 134800 259056640 6750 6750 6750 6750 115
325 20250219 134700 258280390 6750 6750 6750 6750 898
326 20250219 134600 252218890 6750 6740 6750 6740 80
327 20250219 134500 251679620 6740 6750 6750 6740 96
328 20250219 134400 251031630 6770 6760 6770 6750 12
329 20250219 134300 250950420 6770 6770 6770 6770 0
330 20250219 134200 250950420 6770 6770 6770 6770 32
331 20250219 134100 250733780 6780 6780 6780 6780 0
332 20250219 134000 250733780 6780 6780 6780 6780 0
333 20250219 133900 250733780 6780 6750 6780 6750 214
334 20250219 133800 249289250 6780 6780 6780 6780 0
335 20250219 133700 249289250 6780 6780 6780 6780 0
336 20250219 133600 249289250 6780 6760 6780 6760 2
337 20250219 133500 249275710 6730 6730 6730 6730 0
338 20250219 133400 249275710 6730 6750 6750 6730 1251
339 20250219 133300 240836480 6780 6780 6780 6780 0
340 20250219 133200 240836480 6780 6730 6780 6730 300
341 20250219 133100 238817400 6740 6750 6750 6740 1001
342 20250219 133000 232060660 6780 6740 6780 6740 742
343 20250219 132900 227043730 6770 6770 6770 6770 0
344 20250219 132800 227043730 6770 6770 6770 6770 0
345 20250219 132700 227043730 6770 6770 6770 6770 232
346 20250219 132600 225473090 6770 6770 6770 6770 0
347 20250219 132500 225473090 6770 6770 6770 6700 8768
348 20250219 132400 166557290 6770 6770 6770 6770 63
349 20250219 132300 166130780 6770 6770 6770 6770 0
350 20250219 132200 166130780 6770 6770 6770 6770 0
351 20250219 132100 166130780 6770 6770 6770 6770 250
352 20250219 132000 164438280 6790 6790 6790 6790 0
353 20250219 131900 164438280 6790 6790 6790 6790 0
354 20250219 131800 164438280 6790 6790 6790 6790 0
355 20250219 131700 164438280 6790 6790 6790 6790 1
356 20250219 131600 164431490 6780 6780 6780 6750 1713
357 20250219 131500 152850200 6800 6790 6800 6790 21
358 20250219 131400 152707600 6800 6800 6800 6800 0
359 20250219 131300 152707600 6800 6800 6800 6800 0
360 20250219 131200 152707600 6800 6800 6800 6800 0
361 20250219 131100 152707600 6800 6800 6800 6800 0
362 20250219 131000 152707600 6800 6800 6800 6800 1
363 20250219 130900 152700800 6780 6780 6780 6780 1
364 20250219 130800 152694020 6800 6790 6800 6790 4
365 20250219 130700 152666850 6790 6790 6790 6790 6
366 20250219 130600 152626110 6800 6800 6800 6800 0
367 20250219 130500 152626110 6800 6800 6800 6800 243
368 20250219 130400 150973710 6800 6800 6800 6800 0
369 20250219 130300 150973710 6800 6800 6800 6800 0
370 20250219 130200 150973710 6800 6800 6800 6800 0
371 20250219 130100 150973710 6800 6800 6800 6800 0
372 20250219 130000 150973710 6800 6800 6800 6800 0
373 20250219 125900 150973710 6800 6800 6800 6800 0
374 20250219 125800 150973710 6800 6800 6800 6800 0
375 20250219 125700 150973710 6800 6800 6800 6800 0
376 20250219 125600 150973710 6800 6800 6800 6800 0
377 20250219 125500 150973710 6800 6800 6800 6800 0
378 20250219 125400 150973710 6800 6800 6800 6800 2
379 20250219 125300 150960110 6790 6790 6790 6790 0
380 20250219 125200 150960110 6790 6790 6790 6790 0
381 20250219 125100 150960110 6790 6790 6790 6790 0
382 20250219 125000 150960110 6790 6790 6790 6790 1
383 20250219 124900 150953320 6800 6800 6800 6800 0
384 20250219 124800 150953320 6800 6800 6800 6800 0
385 20250219 124700 150953320 6800 6800 6800 6800 0
386 20250219 124600 150953320 6800 6800 6800 6800 0
387 20250219 124500 150953320 6800 6790 6800 6790 149
388 20250219 124400 149941600 6780 6800 6800 6780 852
389 20250219 124300 144158630 6790 6790 6790 6790 1
390 20250219 124200 144151840 6800 6800 6800 6800 0
391 20250219 124100 144151840 6800 6800 6800 6800 0
392 20250219 124000 144151840 6800 6800 6800 6800 0
393 20250219 123900 144151840 6800 6800 6800 6800 0
394 20250219 123800 144151840 6800 6800 6800 6800 0
395 20250219 123700 144151840 6800 6800 6800 6800 0
396 20250219 123600 144151840 6800 6800 6800 6800 0
397 20250219 123500 144151840 6800 6800 6800 6800 0
398 20250219 123400 144151840 6800 6800 6800 6800 0
399 20250219 123300 144151840 6800 6800 6800 6800 1
400 20250219 123200 144145040 6790 6790 6790 6790 0
401 20250219 123100 144145040 6790 6790 6790 6790 106
402 20250219 123000 143425300 6780 6780 6780 6780 0
403 20250219 122900 143425300 6780 6780 6780 6780 189
404 20250219 122800 142143880 6780 6780 6780 6780 0
405 20250219 122700 142143880 6780 6780 6780 6780 0
406 20250219 122600 142143880 6780 6780 6780 6780 0
407 20250219 122500 142143880 6780 6780 6780 6780 213
408 20250219 122400 140699740 6790 6790 6790 6790 0
409 20250219 122300 140699740 6790 6790 6790 6790 0
410 20250219 122200 140699740 6790 6790 6790 6790 28
411 20250219 122100 140509620 6770 6770 6770 6770 0
412 20250219 122000 140509620 6770 6770 6770 6770 42
413 20250219 121900 140225280 6800 6800 6800 6800 0
414 20250219 121800 140225280 6800 6800 6800 6800 0
415 20250219 121700 140225280 6800 6800 6800 6800 0
416 20250219 121600 140225280 6800 6800 6800 6800 0
417 20250219 121500 140225280 6800 6800 6800 6770 217
418 20250219 121400 138756070 6800 6760 6800 6760 2
419 20250219 121300 138742510 6800 6800 6800 6800 0
420 20250219 121200 138742510 6800 6800 6800 6800 0
421 20250219 121100 138742510 6800 6800 6800 6800 0
422 20250219 121000 138742510 6800 6760 6800 6760 2651
423 20250219 120900 120748600 6790 6790 6790 6790 0
424 20250219 120800 120748600 6790 6790 6790 6790 0
425 20250219 120700 120748600 6790 6790 6790 6790 398
426 20250219 120600 118046180 6790 6790 6790 6790 8
427 20250219 120500 117991860 6760 6760 6760 6760 214
428 20250219 120400 116545220 6790 6790 6790 6790 0
429 20250219 120300 116545220 6790 6790 6790 6790 0
430 20250219 120200 116545220 6790 6790 6790 6790 0
431 20250219 120100 116545220 6790 6790 6790 6790 0
432 20250219 120000 116545220 6790 6770 6790 6760 4617
433 20250219 115900 85290180 6790 6790 6790 6790 0
434 20250219 115800 85290180 6790 6790 6790 6790 10
435 20250219 115700 85222280 6790 6790 6790 6790 0
436 20250219 115600 85222280 6790 6770 6790 6770 2
437 20250219 115500 85208720 6790 6790 6790 6790 0
438 20250219 115400 85208720 6790 6790 6790 6790 0
439 20250219 115300 85208720 6790 6770 6790 6770 217
440 20250219 115200 83739550 6790 6790 6790 6790 0
441 20250219 115100 83739550 6790 6790 6790 6790 0
442 20250219 115000 83739550 6790 6790 6790 6790 0
443 20250219 114900 83739550 6790 6790 6790 6790 50
444 20250219 114800 83400050 6790 6790 6790 6790 0
445 20250219 114700 83400050 6790 6790 6790 6790 0
446 20250219 114600 83400050 6790 6790 6790 6790 0
447 20250219 114500 83400050 6790 6790 6790 6790 0
448 20250219 114400 83400050 6790 6790 6790 6790 0
449 20250219 114300 83400050 6790 6790 6790 6790 0
450 20250219 114200 83400050 6790 6790 6790 6790 0
451 20250219 114100 83400050 6790 6790 6790 6790 0
452 20250219 114000 83400050 6790 6790 6790 6790 0
453 20250219 113900 83400050 6790 6780 6790 6780 111
454 20250219 113800 82647320 6780 6780 6780 6780 0
455 20250219 113700 82647320 6780 6780 6780 6780 16
456 20250219 113600 82538840 6790 6790 6790 6790 0
457 20250219 113500 82538840 6790 6790 6790 6790 1
458 20250219 113400 82532050 6770 6770 6770 6770 1
459 20250219 113300 82525280 6790 6790 6790 6790 0
460 20250219 113200 82525280 6790 6790 6790 6790 0
461 20250219 113100 82525280 6790 6790 6790 6790 0
462 20250219 113000 82525280 6790 6790 6790 6790 0
463 20250219 112900 82525280 6790 6790 6790 6790 0
464 20250219 112800 82525280 6790 6790 6790 6790 0
465 20250219 112700 82525280 6790 6790 6790 6790 0
466 20250219 112600 82525280 6790 6790 6790 6790 0
467 20250219 112500 82525280 6790 6790 6790 6790 1
468 20250219 112400 82518490 6780 6780 6780 6780 0
469 20250219 112300 82518490 6780 6790 6790 6780 6
470 20250219 112200 82477800 6780 6780 6780 6780 1
471 20250219 112100 82471020 6790 6790 6790 6790 0
472 20250219 112000 82471020 6790 6790 6790 6790 0
473 20250219 111900 82471020 6790 6790 6790 6790 0
474 20250219 111800 82471020 6790 6790 6790 6790 0
475 20250219 111700 82471020 6790 6790 6790 6790 0
476 20250219 111600 82471020 6790 6790 6790 6790 0
477 20250219 111500 82471020 6790 6790 6790 6790 0
478 20250219 111400 82471020 6790 6790 6790 6790 0
479 20250219 111300 82471020 6790 6790 6790 6790 0
480 20250219 111200 82471020 6790 6790 6790 6790 0
481 20250219 111100 82471020 6790 6790 6790 6790 3
482 20250219 111000 82450650 6790 6790 6790 6790 0
483 20250219 110900 82450650 6790 6790 6790 6790 0
484 20250219 110800 82450650 6790 6790 6790 6790 0
485 20250219 110700 82450650 6790 6790 6790 6790 0
486 20250219 110600 82450650 6790 6790 6790 6790 0
487 20250219 110500 82450650 6790 6790 6790 6790 0
488 20250219 110400 82450650 6790 6780 6790 6780 5
489 20250219 110300 82416710 6760 6760 6760 6760 0
490 20250219 110200 82416710 6760 6760 6760 6760 0
491 20250219 110100 82416710 6760 6760 6760 6760 1
492 20250219 110000 82409950 6790 6790 6790 6790 0
493 20250219 105900 82409950 6790 6790 6790 6790 0
494 20250219 105800 82409950 6790 6790 6790 6790 80
495 20250219 105700 81866750 6790 6790 6790 6790 0
496 20250219 105600 81866750 6790 6790 6790 6790 30
497 20250219 105500 81663050 6790 6790 6790 6790 0
498 20250219 105400 81663050 6790 6790 6790 6790 0
499 20250219 105300 81663050 6790 6750 6790 6750 220
500 20250219 105200 80177790 6760 6760 6760 6760 713
501 20250219 105100 75357910 6760 6760 6760 6760 4
502 20250219 105000 75330870 6790 6790 6790 6790 0
503 20250219 104900 75330870 6790 6790 6790 6790 11
504 20250219 104800 75256180 6760 6760 6760 6760 0
505 20250219 104700 75256180 6760 6760 6760 6760 0
506 20250219 104600 75256180 6760 6760 6760 6760 213
507 20250219 104500 73816300 6790 6790 6790 6790 0
508 20250219 104400 73816300 6790 6760 6790 6760 13
509 20250219 104300 73728090 6760 6760 6760 6760 0
510 20250219 104200 73728090 6760 6760 6760 6760 1
511 20250219 104100 73721330 6770 6790 6790 6770 1012
512 20250219 104000 66849950 6790 6790 6790 6790 0
513 20250219 103900 66849950 6790 6790 6790 6790 0
514 20250219 103800 66849950 6790 6790 6790 6790 0
515 20250219 103700 66849950 6790 6790 6790 6790 0
516 20250219 103600 66849950 6790 6790 6790 6790 0
517 20250219 103500 66849950 6790 6790 6790 6790 0
518 20250219 103400 66849950 6790 6790 6790 6790 0
519 20250219 103300 66849950 6790 6790 6790 6790 0
520 20250219 103200 66849950 6790 6790 6790 6790 0
521 20250219 103100 66849950 6790 6790 6790 6790 0
522 20250219 103000 66849950 6790 6790 6790 6790 0
523 20250219 102900 66849950 6790 6790 6790 6790 0
524 20250219 102800 66849950 6790 6760 6790 6760 12
525 20250219 102700 66768500 6790 6790 6790 6790 0
526 20250219 102600 66768500 6790 6770 6790 6770 21
527 20250219 102500 66626110 6790 6790 6790 6790 0
528 20250219 102400 66626110 6790 6790 6790 6790 1
529 20250219 102300 66619320 6790 6790 6790 6790 0
530 20250219 102200 66619320 6790 6790 6790 6790 11
531 20250219 102100 66544630 6770 6770 6770 6770 0
532 20250219 102000 66544630 6770 6790 6790 6770 96
533 20250219 101900 65894510 6790 6790 6790 6790 11
534 20250219 101800 65819820 6770 6770 6770 6770 107
535 20250219 101700 65095430 6790 6790 6790 6790 0
536 20250219 101600 65095430 6790 6790 6790 6790 0
537 20250219 101500 65095430 6790 6780 6790 6780 7
538 20250219 101400 65047940 6770 6770 6770 6770 10
539 20250219 101300 64980240 6790 6790 6790 6790 0
540 20250219 101200 64980240 6790 6790 6790 6790 0
541 20250219 101100 64980240 6790 6760 6790 6760 88
542 20250219 101000 64385300 6770 6770 6770 6770 0
543 20250219 100900 64385300 6770 6770 6770 6770 10
544 20250219 100800 64317600 6770 6770 6770 6770 4
545 20250219 100700 64290520 6770 6770 6770 6770 1
546 20250219 100600 64283750 6790 6790 6790 6790 0
547 20250219 100500 64283750 6790 6790 6790 6790 1
548 20250219 100400 64276960 6790 6790 6790 6790 0
549 20250219 100300 64276960 6790 6790 6790 6790 0
550 20250219 100200 64276960 6790 6760 6790 6760 19
551 20250219 100100 64148190 6790 6790 6790 6790 0
552 20250219 100000 64148190 6790 6790 6790 6790 0
553 20250219 095900 64148190 6790 6770 6790 6760 43
554 20250219 095800 63857150 6760 6760 6760 6760 0
555 20250219 095700 63857150 6760 6760 6760 6760 0
556 20250219 095600 63857150 6760 6770 6770 6760 10
557 20250219 095500 63789470 6800 6800 6800 6800 10
558 20250219 095400 63721470 6780 6780 6780 6780 1
559 20250219 095300 63714690 6760 6760 6760 6760 0
560 20250219 095200 63714690 6760 6760 6760 6760 24
561 20250219 095100 63552450 6780 6780 6780 6780 0
562 20250219 095000 63552450 6780 6780 6780 6760 584
563 20250219 094900 59602280 6800 6800 6800 6800 0
564 20250219 094800 59602280 6800 6800 6800 6800 6
565 20250219 094700 59561480 6800 6800 6800 6800 0
566 20250219 094600 59561480 6800 6800 6800 6800 0
567 20250219 094500 59561480 6800 6800 6800 6800 0
568 20250219 094400 59561480 6800 6800 6800 6800 3
569 20250219 094300 59541080 6770 6800 6800 6770 201
570 20250219 094200 58180280 6780 6780 6780 6780 0
571 20250219 094100 58180280 6780 6780 6780 6780 52
572 20250219 094000 57827720 6800 6800 6800 6800 0
573 20250219 093900 57827720 6800 6800 6800 6800 0
574 20250219 093800 57827720 6800 6790 6800 6790 35
575 20250219 093700 57589730 6760 6760 6760 6760 182
576 20250219 093600 56359410 6790 6790 6790 6790 1
577 20250219 093500 56352620 6760 6770 6770 6760 318
578 20250219 093400 54202090 6790 6790 6790 6790 1
579 20250219 093300 54195300 6780 6780 6780 6780 0
580 20250219 093200 54195300 6780 6780 6780 6780 0
581 20250219 093100 54195300 6780 6780 6780 6780 169
582 20250219 093000 53049480 6750 6760 6760 6750 1916
583 20250219 092900 40110990 6780 6780 6780 6780 11
584 20250219 092800 40036410 6780 6780 6780 6780 0
585 20250219 092700 40036410 6780 6780 6780 6780 0
586 20250219 092600 40036410 6780 6750 6780 6750 32
587 20250219 092500 39820080 6780 6780 6780 6780 0
588 20250219 092400 39820080 6780 6750 6780 6740 219
589 20250219 092300 38342540 6780 6780 6780 6780 0
590 20250219 092200 38342540 6780 6780 6780 6780 0
591 20250219 092100 38342540 6780 6780 6780 6780 0
592 20250219 092000 38342540 6780 6780 6780 6780 0
593 20250219 091900 38342540 6780 6750 6780 6750 31
594 20250219 091800 38132960 6780 6780 6780 6780 0
595 20250219 091700 38132960 6780 6780 6780 6780 0
596 20250219 091600 38132960 6780 6780 6780 6780 0
597 20250219 091500 38132960 6780 6780 6780 6780 0
598 20250219 091400 38132960 6780 6740 6780 6730 534
599 20250219 091300 34538850 6780 6780 6780 6780 0
600 20250219 091200 34538850 6780 6750 6780 6750 252
601 20250219 091100 32837800 6750 6750 6750 6750 7
602 20250219 091000 32790550 6780 6780 6780 6780 0
603 20250219 090900 32790550 6780 6780 6780 6780 1
604 20250219 090800 32783770 6770 6770 6770 6770 0
605 20250219 090700 32783770 6770 6750 6770 6750 137
606 20250219 090600 31856400 6750 6750 6770 6720 3025
607 20250219 090500 11508840 6790 6790 6790 6790 0
608 20250219 090400 11508840 6790 6790 6790 6790 0
609 20250219 090300 11508840 6790 6790 6790 6790 0
610 20250219 090200 11508840 6790 6790 6790 6790 0
611 20250219 090100 11508840 6790 6790 6790 6790 1
612 20250219 090000 11502050 6800 6750 6800 6750 1704

1
024720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,41910,34296259,285826200,233900486380,0.12
20250214,41910,34296259,286245300,234243448970,0.12
20250213,41910,34296259,285826200,233900486380,0.12
20250212,41910,34296259,285407100,233557523790,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 41910 34296259 285826200 233900486380 0.12
3 20250214 41910 34296259 286245300 234243448970 0.12
4 20250213 41910 34296259 285826200 233900486380 0.12
5 20250212 41910 34296259 285407100 233557523790 0.12