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

613
024830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191100,607351690,8240,8240,8240,8240,1955
20250219,191000,607351690,8240,8240,8240,8240,0
20250219,190900,607351690,8240,8240,8240,8240,0
20250219,190800,607351690,8240,8240,8240,8240,0
20250219,190700,607351690,8240,8240,8240,8240,0
20250219,190600,607351690,8240,8240,8240,8240,0
20250219,190500,607351690,8240,8240,8240,8240,0
20250219,190400,607351690,8240,8240,8240,8240,0
20250219,190300,607351690,8240,8240,8240,8240,0
20250219,190200,607351690,8240,8240,8240,8240,0
20250219,190100,607351690,8240,8240,8240,8240,0
20250219,190000,607351690,8240,8240,8240,8240,0
20250219,185900,607351690,8240,8240,8240,8240,0
20250219,185800,607351690,8240,8240,8240,8240,0
20250219,185700,607351690,8240,8240,8240,8240,0
20250219,185600,607351690,8240,8240,8240,8240,0
20250219,185500,607351690,8240,8240,8240,8240,0
20250219,185400,607351690,8240,8240,8240,8240,0
20250219,185300,607351690,8240,8240,8240,8240,0
20250219,185200,607351690,8240,8240,8240,8240,0
20250219,185100,607351690,8240,8240,8240,8240,0
20250219,185000,607351690,8240,8240,8240,8240,0
20250219,184900,607351690,8240,8240,8240,8240,0
20250219,184800,607351690,8240,8240,8240,8240,0
20250219,184700,607351690,8240,8240,8240,8240,0
20250219,184600,607351690,8240,8240,8240,8240,0
20250219,184500,607351690,8240,8240,8240,8240,0
20250219,184400,607351690,8240,8240,8240,8240,0
20250219,184300,607351690,8240,8240,8240,8240,0
20250219,184200,607351690,8240,8240,8240,8240,0
20250219,184100,607351690,8240,8240,8240,8240,1955
20250219,184000,607351690,8240,8240,8240,8240,0
20250219,183900,607351690,8240,8240,8240,8240,0
20250219,183800,607351690,8240,8240,8240,8240,0
20250219,183700,607351690,8240,8240,8240,8240,0
20250219,183600,607351690,8240,8240,8240,8240,0
20250219,183500,607351690,8240,8240,8240,8240,0
20250219,183400,607351690,8240,8240,8240,8240,0
20250219,183300,607351690,8240,8240,8240,8240,0
20250219,183200,607351690,8240,8240,8240,8240,0
20250219,183100,607351690,8240,8240,8240,8240,0
20250219,183000,607351690,8240,8240,8240,8240,0
20250219,182900,607351690,8240,8240,8240,8240,0
20250219,182800,607351690,8240,8240,8240,8240,0
20250219,182700,607351690,8240,8240,8240,8240,0
20250219,182600,607351690,8240,8240,8240,8240,0
20250219,182500,607351690,8240,8240,8240,8240,0
20250219,182400,607351690,8240,8240,8240,8240,0
20250219,182300,607351690,8240,8240,8240,8240,0
20250219,182200,607351690,8240,8240,8240,8240,0
20250219,182100,607351690,8240,8240,8240,8240,0
20250219,182000,607351690,8240,8240,8240,8240,0
20250219,181900,607351690,8240,8240,8240,8240,0
20250219,181800,607351690,8240,8240,8240,8240,0
20250219,181700,607351690,8240,8240,8240,8240,0
20250219,181600,607351690,8240,8240,8240,8240,0
20250219,181500,607351690,8240,8240,8240,8240,0
20250219,181400,607351690,8240,8240,8240,8240,0
20250219,181300,607351690,8240,8240,8240,8240,0
20250219,181200,607351690,8240,8240,8240,8240,0
20250219,181100,607351690,8240,8240,8240,8240,1955
20250219,181000,607351690,8240,8240,8240,8240,0
20250219,180900,607351690,8240,8240,8240,8240,0
20250219,180800,607351690,8240,8240,8240,8240,0
20250219,180700,607351690,8240,8240,8240,8240,0
20250219,180600,607351690,8240,8240,8240,8240,0
20250219,180500,607351690,8240,8240,8240,8240,0
20250219,180400,607351690,8240,8240,8240,8240,0
20250219,180300,607351690,8240,8240,8240,8240,0
20250219,180200,607351690,8240,8240,8240,8240,0
20250219,180100,607351690,8240,8240,8240,8240,0
20250219,180000,607351690,8240,8240,8240,8240,0
20250219,175900,607351690,8240,8240,8240,8240,0
20250219,175800,607351690,8240,8240,8240,8240,0
20250219,175700,607351690,8240,8240,8240,8240,0
20250219,175600,607351690,8240,8240,8240,8240,0
20250219,175500,607351690,8240,8240,8240,8240,0
20250219,175400,607351690,8240,8240,8240,8240,0
20250219,175300,607351690,8240,8240,8240,8240,0
20250219,175200,607351690,8240,8240,8240,8240,0
20250219,175100,607351690,8240,8240,8240,8240,0
20250219,175000,607351690,8240,8240,8240,8240,0
20250219,174900,607351690,8240,8240,8240,8240,0
20250219,174800,607351690,8240,8240,8240,8240,0
20250219,174700,607351690,8240,8240,8240,8240,0
20250219,174600,607351690,8240,8240,8240,8240,0
20250219,174500,607351690,8240,8240,8240,8240,0
20250219,174400,607351690,8240,8240,8240,8240,0
20250219,174300,607351690,8240,8240,8240,8240,0
20250219,174200,607351690,8240,8240,8240,8240,0
20250219,174100,607351690,8240,8240,8240,8240,1955
20250219,174000,607351690,8240,8240,8240,8240,0
20250219,173900,607351690,8240,8240,8240,8240,0
20250219,173800,607351690,8240,8240,8240,8240,0
20250219,173700,607351690,8240,8240,8240,8240,0
20250219,173600,607351690,8240,8240,8240,8240,0
20250219,173500,607351690,8240,8240,8240,8240,0
20250219,173400,607351690,8240,8240,8240,8240,0
20250219,173300,607351690,8240,8240,8240,8240,0
20250219,173200,607351690,8240,8240,8240,8240,0
20250219,173100,607351690,8240,8240,8240,8240,0
20250219,173000,607351690,8240,8240,8240,8240,0
20250219,172900,607351690,8240,8240,8240,8240,0
20250219,172800,607351690,8240,8240,8240,8240,0
20250219,172700,607351690,8240,8240,8240,8240,0
20250219,172600,607351690,8240,8240,8240,8240,0
20250219,172500,607351690,8240,8240,8240,8240,0
20250219,172400,607351690,8240,8240,8240,8240,0
20250219,172300,607351690,8240,8240,8240,8240,0
20250219,172200,607351690,8240,8240,8240,8240,0
20250219,172100,607351690,8240,8240,8240,8240,0
20250219,172000,607351690,8240,8240,8240,8240,0
20250219,171900,607351690,8240,8240,8240,8240,0
20250219,171800,607351690,8240,8240,8240,8240,0
20250219,171700,607351690,8240,8240,8240,8240,0
20250219,171600,607351690,8240,8240,8240,8240,0
20250219,171500,607351690,8240,8240,8240,8240,0
20250219,171400,607351690,8240,8240,8240,8240,0
20250219,171300,607351690,8240,8240,8240,8240,0
20250219,171200,607351690,8240,8240,8240,8240,0
20250219,171100,607351690,8240,8240,8240,8240,1955
20250219,171000,607351690,8240,8240,8240,8240,0
20250219,170900,607351690,8240,8240,8240,8240,0
20250219,170800,607351690,8240,8240,8240,8240,0
20250219,170700,607351690,8240,8240,8240,8240,0
20250219,170600,607351690,8240,8240,8240,8240,0
20250219,170500,607351690,8240,8240,8240,8240,0
20250219,170400,607351690,8240,8240,8240,8240,0
20250219,170300,607351690,8240,8240,8240,8240,0
20250219,170200,607351690,8240,8240,8240,8240,0
20250219,170100,607351690,8240,8240,8240,8240,0
20250219,170000,607351690,8240,8240,8240,8240,0
20250219,165900,607351690,8240,8240,8240,8240,0
20250219,165800,607351690,8240,8240,8240,8240,0
20250219,165700,607351690,8240,8240,8240,8240,0
20250219,165600,607351690,8240,8240,8240,8240,0
20250219,165500,607351690,8240,8240,8240,8240,0
20250219,165400,607351690,8240,8240,8240,8240,0
20250219,165300,607351690,8240,8240,8240,8240,0
20250219,165200,607351690,8240,8240,8240,8240,0
20250219,165100,607351690,8240,8240,8240,8240,0
20250219,165000,607351690,8240,8240,8240,8240,0
20250219,164900,607351690,8240,8240,8240,8240,0
20250219,164800,607351690,8240,8240,8240,8240,0
20250219,164700,607351690,8240,8240,8240,8240,0
20250219,164600,607351690,8240,8240,8240,8240,0
20250219,164500,607351690,8240,8240,8240,8240,0
20250219,164400,607351690,8240,8240,8240,8240,0
20250219,164300,607351690,8240,8240,8240,8240,0
20250219,164200,607351690,8240,8240,8240,8240,0
20250219,164100,607351690,8240,8240,8240,8240,1955
20250219,164000,607351690,8240,8240,8240,8240,0
20250219,163900,607351690,8240,8240,8240,8240,0
20250219,163800,607351690,8240,8240,8240,8240,0
20250219,163700,607351690,8240,8240,8240,8240,0
20250219,163600,607351690,8240,8240,8240,8240,0
20250219,163500,607351690,8240,8240,8240,8240,0
20250219,163400,607351690,8240,8240,8240,8240,0
20250219,163300,607351690,8240,8240,8240,8240,0
20250219,163200,607351690,8240,8240,8240,8240,0
20250219,163100,607351690,8240,8240,8240,8240,0
20250219,163000,607351690,8240,8240,8240,8240,0
20250219,162900,607351690,8240,8240,8240,8240,0
20250219,162800,607351690,8240,8240,8240,8240,0
20250219,162700,607351690,8240,8240,8240,8240,0
20250219,162600,607351690,8240,8240,8240,8240,0
20250219,162500,607351690,8240,8240,8240,8240,0
20250219,162400,607351690,8240,8240,8240,8240,0
20250219,162300,607351690,8240,8240,8240,8240,0
20250219,162200,607351690,8240,8240,8240,8240,0
20250219,162100,607351690,8240,8240,8240,8240,0
20250219,162000,607351690,8240,8240,8240,8240,0
20250219,161900,607351690,8240,8240,8240,8240,0
20250219,161800,607351690,8240,8240,8240,8240,0
20250219,161700,607351690,8240,8240,8240,8240,0
20250219,161600,607351690,8240,8240,8240,8240,0
20250219,161500,607351690,8240,8240,8240,8240,0
20250219,161400,607351690,8240,8240,8240,8240,0
20250219,161300,607351690,8240,8240,8240,8240,0
20250219,161200,607351690,8240,8240,8240,8240,0
20250219,161100,607351690,8240,8240,8240,8240,1955
20250219,161000,607351690,8240,8240,8240,8240,0
20250219,160900,607351690,8240,8240,8240,8240,0
20250219,160800,607351690,8240,8240,8240,8240,0
20250219,160700,607351690,8240,8240,8240,8240,0
20250219,160600,607351690,8240,8240,8240,8240,0
20250219,160500,607351690,8240,8240,8240,8240,0
20250219,160400,607351690,8240,8240,8240,8240,0
20250219,160300,607351690,8240,8240,8240,8240,0
20250219,160200,607351690,8240,8240,8240,8240,0
20250219,160100,607351690,8240,8240,8240,8240,0
20250219,160000,607351690,8240,8240,8240,8240,0
20250219,155900,607351690,8240,8240,8240,8240,0
20250219,155800,607351690,8240,8240,8240,8240,0
20250219,155700,607351690,8240,8240,8240,8240,0
20250219,155600,607351690,8240,8240,8240,8240,0
20250219,155500,607351690,8240,8240,8240,8240,0
20250219,155400,607351690,8240,8240,8240,8240,0
20250219,155300,607351690,8240,8240,8240,8240,0
20250219,155200,607351690,8240,8240,8240,8240,0
20250219,155100,607351690,8240,8240,8240,8240,0
20250219,155000,607351690,8240,8240,8240,8240,0
20250219,154900,607351690,8240,8240,8240,8240,0
20250219,154800,607351690,8240,8240,8240,8240,0
20250219,154700,607351690,8240,8240,8240,8240,0
20250219,154600,607351690,8240,8240,8240,8240,0
20250219,154500,607351690,8240,8240,8240,8240,0
20250219,154400,607351690,8240,8240,8240,8240,0
20250219,154300,607351690,8240,8240,8240,8240,0
20250219,154200,607351690,8240,8240,8240,8240,0
20250219,154100,607351690,8240,8240,8240,8240,1955
20250219,154000,607351690,8240,8240,8240,8240,0
20250219,153900,607351690,8240,8240,8240,8240,0
20250219,153800,607351690,8240,8240,8240,8240,0
20250219,153700,607351690,8240,8240,8240,8240,0
20250219,153600,607351690,8240,8240,8240,8240,0
20250219,153500,607351690,8240,8240,8240,8240,0
20250219,153400,607351690,8240,8240,8240,8240,0
20250219,153300,607351690,8240,8240,8240,8240,0
20250219,153200,607351690,8240,8240,8240,8240,0
20250219,153100,607351690,8240,8240,8240,8240,0
20250219,153000,607351690,8240,8240,8240,8240,1955
20250219,152900,591242490,8240,8240,8240,8240,0
20250219,152800,591242490,8240,8240,8240,8240,0
20250219,152700,591242490,8240,8240,8240,8240,0
20250219,152600,591242490,8240,8240,8240,8240,0
20250219,152500,591242490,8240,8240,8240,8240,0
20250219,152400,591242490,8240,8240,8240,8240,0
20250219,152300,591242490,8240,8240,8240,8240,0
20250219,152200,591242490,8240,8240,8240,8240,0
20250219,152100,591242490,8240,8240,8240,8240,0
20250219,152000,591242490,8240,8240,8240,8240,0
20250219,151900,591242490,8240,8220,8250,8220,717
20250219,151800,585348680,8250,8250,8250,8250,1774
20250219,151700,570713180,8250,8250,8250,8250,193
20250219,151600,569120930,8260,8250,8270,8250,720
20250219,151500,563167910,8250,8250,8250,8250,400
20250219,151400,559867910,8250,8250,8250,8250,0
20250219,151300,559867910,8250,8250,8250,8250,49
20250219,151200,559463660,8250,8250,8250,8250,553
20250219,151100,554901410,8210,8180,8210,8180,316
20250219,151000,552313270,8180,8220,8220,8180,448
20250219,150900,548642850,8230,8240,8240,8230,165
20250219,150800,547283300,8240,8240,8240,8240,5
20250219,150700,547242100,8240,8250,8250,8240,133
20250219,150600,546144870,8280,8280,8280,8280,20
20250219,150500,545979270,8280,8270,8280,8250,52
20250219,150400,545548980,8250,8260,8260,8250,50
20250219,150300,545136220,8260,8270,8270,8260,398
20250219,150200,541844770,8270,8270,8270,8270,248
20250219,150100,539793810,8270,8250,8280,8250,132
20250219,150000,538702100,8260,8260,8260,8260,2
20250219,145900,538685580,8270,8270,8290,8270,297
20250219,145800,536226350,8270,8270,8270,8270,356
20250219,145700,533282230,8270,8260,8270,8260,162
20250219,145600,531944090,8260,8260,8260,8260,60
20250219,145500,531448490,8250,8260,8260,8250,108
20250219,145400,530557440,8260,8260,8260,8260,3
20250219,145300,530532660,8260,8270,8270,8200,20
20250219,145200,530367550,8270,8230,8270,8230,748
20250219,145100,524184140,8230,8230,8230,8230,0
20250219,145000,524184140,8230,8230,8230,8230,2
20250219,144900,524167680,8180,8180,8180,8180,3
20250219,144800,524143140,8240,8230,8240,8230,273
20250219,144700,521895980,8230,8230,8230,8230,0
20250219,144600,521895980,8230,8230,8230,8230,27
20250219,144500,521673770,8230,8230,8230,8230,0
20250219,144400,521673770,8230,8230,8230,8230,30
20250219,144300,521426870,8230,8230,8230,8230,13
20250219,144200,521319880,8230,8220,8230,8220,153
20250219,144100,520061280,8220,8220,8220,8220,0
20250219,144000,520061280,8220,8220,8220,8220,0
20250219,143900,520061280,8220,8210,8220,8210,110
20250219,143800,519157090,8220,8220,8220,8220,0
20250219,143700,519157090,8220,8190,8220,8190,540
20250219,143600,514726800,8200,8200,8200,8200,0
20250219,143500,514726800,8200,8190,8200,8190,708
20250219,143400,508922550,8200,8200,8200,8200,1
20250219,143300,508914350,8190,8190,8190,8190,252
20250219,143200,506850470,8190,8190,8190,8190,0
20250219,143100,506850470,8190,8190,8190,8190,15
20250219,143000,506727620,8150,8160,8160,8150,43
20250219,142900,506376920,8200,8190,8200,8190,295
20250219,142800,503958040,8200,8200,8200,8200,0
20250219,142700,503958040,8200,8200,8200,8200,0
20250219,142600,503958040,8200,8200,8200,8200,10
20250219,142500,503876040,8200,8200,8200,8200,4
20250219,142400,503843240,8200,8200,8200,8200,1
20250219,142300,503835040,8150,8220,8220,8150,52
20250219,142200,503407730,8220,8220,8220,8220,0
20250219,142100,503407730,8220,8220,8220,8220,9
20250219,142000,503333750,8220,8170,8220,8170,81
20250219,141900,502671750,8170,8170,8170,8170,100
20250219,141800,501854750,8140,8140,8140,8140,2
20250219,141700,501838470,8160,8160,8160,8160,358
20250219,141600,498917190,8160,8160,8160,8160,0
20250219,141500,498917190,8160,8160,8160,8160,0
20250219,141400,498917190,8160,8160,8160,8160,0
20250219,141300,498917190,8160,8160,8160,8160,24
20250219,141200,498721350,8120,8120,8120,8120,0
20250219,141100,498721350,8120,8120,8120,8120,0
20250219,141000,498721350,8120,8130,8130,8120,147
20250219,140900,497527200,8160,8160,8160,8160,0
20250219,140800,497527200,8160,8160,8160,8160,4
20250219,140700,497494560,8160,8160,8160,8160,0
20250219,140600,497494560,8160,8160,8160,8160,0
20250219,140500,497494560,8160,8160,8160,8160,0
20250219,140400,497494560,8160,8160,8160,8160,1
20250219,140300,497486400,8160,8160,8160,8160,40
20250219,140200,497160000,8160,8160,8160,8160,0
20250219,140100,497160000,8160,8160,8160,8160,9
20250219,140000,497086560,8170,8120,8170,8110,564
20250219,135900,492507470,8120,8170,8180,8120,473
20250219,135800,488655320,8180,8180,8180,8180,200
20250219,135700,487019320,8170,8180,8180,8170,2000
20250219,135600,470677320,8210,8210,8220,8170,699
20250219,135500,464959570,8170,8190,8220,8170,1495
20250219,135400,452717270,8200,8200,8200,8200,0
20250219,135300,452717270,8200,8200,8200,8200,700
20250219,135200,446977270,8250,8250,8260,8250,544
20250219,135100,442484360,8260,8250,8260,8250,708
20250219,135000,436641630,8250,8250,8250,8250,1
20250219,134900,436633380,8200,8210,8250,8200,869
20250219,134800,429502510,8230,8190,8230,8190,1201
20250219,134700,419626280,8200,8250,8260,8200,1903
20250219,134600,403991640,8260,8250,8260,8200,1229
20250219,134500,393861380,8260,8260,8260,8250,688
20250219,134400,388183530,8270,8200,8270,8200,1204
20250219,134300,378287620,8210,8170,8210,8170,553
20250219,134200,373753600,8200,8170,8200,8170,2232
20250219,134100,355464570,8200,8140,8200,8140,1708
20250219,134000,341529600,8140,8120,8140,8120,222
20250219,133900,339726800,8120,8120,8120,8120,0
20250219,133800,339726800,8120,8120,8120,8120,0
20250219,133700,339726800,8120,8120,8120,8120,0
20250219,133600,339726800,8120,8110,8120,8110,82
20250219,133500,339061090,8110,8110,8110,8110,0
20250219,133400,339061090,8110,8110,8110,8110,87
20250219,133300,338355520,8120,8130,8130,8120,31
20250219,133200,338103790,8120,8100,8130,8090,457
20250219,133100,334394680,8120,8120,8120,8120,0
20250219,133000,334394680,8120,8120,8120,8120,1
20250219,132900,334386560,8100,8100,8100,8100,40
20250219,132800,334062560,8120,8120,8120,8120,1
20250219,132700,334054440,8090,8110,8120,8090,72
20250219,132600,333471670,8090,8110,8110,8080,234
20250219,132500,331575170,8120,8120,8120,8120,35
20250219,132400,331290970,8120,8120,8120,8120,25
20250219,132300,331087970,8130,8100,8130,8100,319
20250219,132200,328503890,8100,8060,8100,8060,263
20250219,132100,326373710,8060,8080,8110,8060,211
20250219,132000,324670770,8080,8080,8080,8080,19
20250219,131900,324517250,8090,8090,8090,8090,110
20250219,131800,323627350,8120,8100,8120,8070,17
20250219,131700,323490060,8130,8120,8130,8120,130
20250219,131600,322433530,8120,8110,8120,8070,223
20250219,131500,320631590,8110,8110,8110,8110,123
20250219,131400,319634060,8110,8110,8120,8110,1468
20250219,131300,307728420,8110,8060,8110,8060,1400
20250219,131200,296390110,8040,8060,8070,8040,466
20250219,131100,292636430,8110,8080,8110,8060,320
20250219,131000,290052650,8100,8100,8100,8100,5
20250219,130900,290012150,8120,8120,8120,8120,376
20250219,130800,286959030,8120,8120,8120,8120,0
20250219,130700,286959030,8120,8120,8120,8120,0
20250219,130600,286959030,8120,8070,8130,8070,279
20250219,130500,284704960,8080,8130,8140,8080,1151
20250219,130400,275348040,8140,8130,8140,8130,100
20250219,130300,274534410,8130,8030,8140,8030,346
20250219,130200,271742120,8040,8040,8040,8040,1918
20250219,130100,256321400,8040,8030,8040,8030,1043
20250219,130000,247942710,8040,8020,8040,8010,915
20250219,125900,240588750,8040,8040,8040,8040,275
20250219,125800,238377750,8030,8050,8050,8030,40
20250219,125700,238055950,8050,8050,8050,8050,1
20250219,125600,238047900,8070,8050,8070,8050,307
20250219,125500,235571330,8070,8070,8070,8070,130
20250219,125400,234522230,8080,8060,8090,8060,975
20250219,125300,226644370,8060,8040,8060,8040,240
20250219,125200,224713530,7990,7990,7990,7990,180
20250219,125100,223275330,8040,8020,8040,8020,119
20250219,125000,222318600,8010,8010,8010,8010,105
20250219,124900,221477550,8010,8010,8010,8010,1
20250219,124800,221469540,8030,8010,8030,8010,950
20250219,124700,213856220,8010,7980,8010,7980,933
20250219,124600,206398160,7980,7950,7980,7950,368
20250219,124500,203466600,7950,7950,7950,7950,56
20250219,124400,203021400,7950,7950,7950,7950,0
20250219,124300,203021400,7950,7960,7960,7950,165
20250219,124200,201708460,7950,7950,7950,7950,0
20250219,124100,201708460,7950,7950,7950,7950,287
20250219,124000,199426810,7940,7910,7940,7910,688
20250219,123900,193969520,7910,7910,7910,7910,1
20250219,123800,193961610,7910,7910,7910,7910,12
20250219,123700,193866690,7910,7910,7920,7910,1257
20250219,123600,183912580,7910,7910,7910,7910,0
20250219,123500,183912580,7910,7900,7910,7900,6
20250219,123400,183865170,7880,7880,7880,7880,0
20250219,123300,183865170,7880,7880,7880,7880,16
20250219,123200,183739090,7880,7880,7880,7880,0
20250219,123100,183739090,7880,7880,7880,7880,0
20250219,123000,183739090,7880,7880,7910,7880,199
20250219,122900,182170910,7880,7910,7910,7880,21
20250219,122800,182005400,7910,7910,7910,7910,1
20250219,122700,181997490,7910,7910,7910,7910,35
20250219,122600,181720640,7910,7910,7910,7910,0
20250219,122500,181720640,7910,7910,7910,7910,0
20250219,122400,181720640,7910,7910,7910,7910,0
20250219,122300,181720640,7910,7900,7910,7900,171
20250219,122200,180369590,7900,7900,7900,7900,10
20250219,122100,180290590,7900,7900,7900,7900,0
20250219,122000,180290590,7900,7900,7900,7900,100
20250219,121900,179500590,7910,7910,7910,7910,0
20250219,121800,179500590,7910,7910,7910,7910,0
20250219,121700,179500590,7910,7900,7910,7900,587
20250219,121600,174861860,7900,7900,7900,7900,23
20250219,121500,174680160,7900,7900,7900,7900,0
20250219,121400,174680160,7900,7900,7900,7900,0
20250219,121300,174680160,7900,7900,7900,7900,0
20250219,121200,174680160,7900,7900,7900,7900,0
20250219,121100,174680160,7900,7900,7900,7900,0
20250219,121000,174680160,7900,7870,7900,7870,35
20250219,120900,174403860,7860,7820,7860,7820,1651
20250219,120800,161450330,7820,7820,7820,7820,0
20250219,120700,161450330,7820,7810,7820,7810,5
20250219,120600,161411240,7830,7830,7830,7830,0
20250219,120500,161411240,7830,7830,7830,7830,0
20250219,120400,161411240,7830,7830,7830,7830,0
20250219,120300,161411240,7830,7830,7830,7830,0
20250219,120200,161411240,7830,7830,7830,7830,0
20250219,120100,161411240,7830,7830,7830,7830,0
20250219,120000,161411240,7830,7820,7830,7820,10
20250219,115900,161333010,7770,7810,7820,7770,5
20250219,115800,161294040,7810,7800,7810,7800,2
20250219,115700,161278430,7820,7820,7820,7820,0
20250219,115600,161278430,7820,7780,7820,7780,280
20250219,115500,159094360,7780,7780,7780,7780,0
20250219,115400,159094360,7780,7760,7780,7750,84
20250219,115300,158442910,7760,7760,7760,7760,0
20250219,115200,158442910,7760,7760,7760,7760,0
20250219,115100,158442910,7760,7760,7760,7760,0
20250219,115000,158442910,7760,7760,7760,7760,0
20250219,114900,158442910,7760,7760,7760,7760,0
20250219,114800,158442910,7760,7760,7760,7760,12
20250219,114700,158349790,7760,7760,7760,7760,0
20250219,114600,158349790,7760,7760,7760,7760,10
20250219,114500,158272190,7790,7790,7790,7790,0
20250219,114400,158272190,7790,7790,7790,7790,0
20250219,114300,158272190,7790,7790,7790,7790,0
20250219,114200,158272190,7790,7790,7790,7790,161
20250219,114100,157018000,7760,7760,7760,7760,37
20250219,114000,156730880,7790,7790,7790,7790,0
20250219,113900,156730880,7790,7790,7790,7790,0
20250219,113800,156730880,7790,7790,7790,7790,0
20250219,113700,156730880,7790,7790,7790,7790,1
20250219,113600,156723090,7760,7760,7760,7760,1
20250219,113500,156715330,7750,7750,7750,7750,0
20250219,113400,156715330,7750,7750,7750,7750,73
20250219,113300,156149580,7750,7750,7750,7750,0
20250219,113200,156149580,7750,7750,7750,7750,0
20250219,113100,156149580,7750,7750,7750,7750,0
20250219,113000,156149580,7750,7760,7760,7750,14
20250219,112900,156041070,7780,7780,7780,7780,0
20250219,112800,156041070,7780,7780,7780,7780,29
20250219,112700,155815450,7790,7790,7790,7790,0
20250219,112600,155815450,7790,7790,7790,7790,0
20250219,112500,155815450,7790,7750,7790,7750,12
20250219,112400,155722410,7750,7740,7750,7740,21
20250219,112300,155559860,7740,7740,7740,7740,32
20250219,112200,155312180,7710,7710,7710,7710,0
20250219,112100,155312180,7710,7710,7710,7710,1
20250219,112000,155304470,7750,7750,7750,7750,134
20250219,111900,154265970,7750,7710,7750,7710,55
20250219,111800,153841720,7710,7710,7710,7710,17
20250219,111700,153710650,7750,7750,7750,7750,1
20250219,111600,153702900,7750,7750,7750,7750,0
20250219,111500,153702900,7750,7700,7750,7700,28
20250219,111400,153487150,7730,7730,7730,7730,0
20250219,111300,153487150,7730,7730,7730,7730,75
20250219,111200,152907400,7660,7710,7710,7660,757
20250219,111100,147093250,7750,7750,7750,7750,0
20250219,111000,147093250,7750,7700,7750,7700,113
20250219,110900,146222620,7680,7700,7700,7680,400
20250219,110800,143144500,7680,7700,7700,7680,200
20250219,110700,141605380,7750,7750,7750,7750,0
20250219,110600,141605380,7750,7750,7750,7750,0
20250219,110500,141605380,7750,7750,7750,7750,0
20250219,110400,141605380,7750,7750,7750,7750,0
20250219,110300,141605380,7750,7750,7750,7750,0
20250219,110200,141605380,7750,7680,7750,7680,8
20250219,110100,141543570,7680,7680,7680,7680,1543
20250219,110000,129693330,7680,7680,7680,7670,91
20250219,105900,128994550,7680,7680,7680,7680,41
20250219,105800,128679670,7680,7750,7750,7680,414
20250219,105700,125499400,7700,7690,7700,7690,204
20250219,105600,123930340,7690,7690,7690,7690,99
20250219,105500,123169030,7690,7730,7730,7690,2423
20250219,105400,104526230,7780,7780,7780,7780,0
20250219,105300,104526230,7780,7780,7780,7780,0
20250219,105200,104526230,7780,7780,7780,7780,0
20250219,105100,104526230,7780,7780,7780,7780,0
20250219,105000,104526230,7780,7780,7780,7780,0
20250219,104900,104526230,7780,7780,7780,7780,5
20250219,104800,104487330,7720,7750,7750,7720,157
20250219,104700,103273650,7790,7790,7790,7790,0
20250219,104600,103273650,7790,7790,7790,7790,0
20250219,104500,103273650,7790,7790,7790,7790,0
20250219,104400,103273650,7790,7790,7790,7790,2
20250219,104300,103258070,7750,7750,7750,7750,22
20250219,104200,103087570,7750,7750,7750,7750,350
20250219,104100,100375070,7800,7800,7800,7800,0
20250219,104000,100375070,7800,7800,7800,7800,0
20250219,103900,100375070,7800,7800,7800,7800,0
20250219,103800,100375070,7800,7800,7800,7800,10
20250219,103700,100297070,7750,7760,7760,7750,1013
20250219,103600,92446270,7800,7800,7800,7800,0
20250219,103500,92446270,7800,7770,7800,7750,1001
20250219,103400,84685050,7790,7800,7800,7780,169
20250219,103300,83369940,7800,7800,7800,7800,0
20250219,103200,83369940,7800,7800,7800,7800,1
20250219,103100,83362140,7800,7800,7800,7800,0
20250219,103000,83362140,7800,7800,7800,7800,0
20250219,102900,83362140,7800,7800,7800,7800,0
20250219,102800,83362140,7800,7800,7800,7800,0
20250219,102700,83362140,7800,7800,7800,7800,0
20250219,102600,83362140,7800,7800,7800,7800,0
20250219,102500,83362140,7800,7800,7800,7800,2
20250219,102400,83346540,7800,7810,7810,7800,173
20250219,102300,81996430,7840,7840,7840,7840,0
20250219,102200,81996430,7840,7840,7840,7840,0
20250219,102100,81996430,7840,7840,7840,7840,0
20250219,102000,81996430,7840,7840,7840,7840,40
20250219,101900,81682830,7840,7840,7840,7840,0
20250219,101800,81682830,7840,7840,7840,7840,10
20250219,101700,81604430,7810,7810,7810,7810,500
20250219,101600,77699430,7820,7820,7820,7820,100
20250219,101500,76917430,7820,7820,7820,7820,0
20250219,101400,76917430,7820,7820,7820,7820,1
20250219,101300,76909610,7810,7810,7810,7810,0
20250219,101200,76909610,7810,7810,7810,7810,0
20250219,101100,76909610,7810,7810,7810,7810,0
20250219,101000,76909610,7810,7820,7820,7810,101
20250219,100900,76120750,7830,7870,7870,7830,52
20250219,100800,75713460,7830,7870,7870,7830,2002
20250219,100700,60032090,7870,7870,7870,7870,111
20250219,100600,59158520,7870,7870,7870,7870,0
20250219,100500,59158520,7870,7890,7890,7870,43
20250219,100400,58820050,7840,7860,7860,7840,499
20250219,100300,54905400,7900,7900,7900,7900,5
20250219,100200,54865900,7900,7880,7900,7880,499
20250219,100100,50926040,7880,7880,7880,7880,0
20250219,100000,50926040,7880,7880,7880,7880,0
20250219,095900,50926040,7880,7880,7880,7880,0
20250219,095800,50926040,7880,7880,7880,7880,0
20250219,095700,50926040,7880,7880,7880,7880,2
20250219,095600,50910280,7900,7900,7900,7900,0
20250219,095500,50910280,7900,7900,7900,7900,0
20250219,095400,50910280,7900,7900,7900,7900,0
20250219,095300,50910280,7900,7900,7900,7900,0
20250219,095200,50910280,7900,7900,7900,7900,0
20250219,095100,50910280,7900,7900,7900,7900,0
20250219,095000,50910280,7900,7900,7900,7900,0
20250219,094900,50910280,7900,7900,7900,7900,0
20250219,094800,50910280,7900,7900,7900,7900,2
20250219,094700,50894480,7900,7850,7900,7850,4
20250219,094600,50862980,7850,7850,7850,7850,0
20250219,094500,50862980,7850,7850,7850,7850,12
20250219,094400,50768780,7900,7900,7900,7900,0
20250219,094300,50768780,7900,7900,7900,7900,1
20250219,094200,50760880,7840,7840,7840,7840,91
20250219,094100,50047440,7850,7850,7850,7850,0
20250219,094000,50047440,7850,7850,7850,7850,0
20250219,093900,50047440,7850,7850,7850,7850,0
20250219,093800,50047440,7850,7850,7850,7850,950
20250219,093700,42589940,7900,7900,7900,7900,0
20250219,093600,42589940,7900,7900,7900,7900,0
20250219,093500,42589940,7900,7880,7900,7860,1100
20250219,093400,33934520,7900,7900,7900,7900,0
20250219,093300,33934520,7900,7870,7900,7870,183
20250219,093200,32489210,7900,7880,7900,7880,140
20250219,093100,31383410,7880,7880,7880,7880,0
20250219,093000,31383410,7880,7880,7880,7880,1
20250219,092900,31375530,7880,7880,7880,7880,40
20250219,092800,31060330,7860,7860,7860,7860,0
20250219,092700,31060330,7860,7860,7860,7860,0
20250219,092600,31060330,7860,7870,7870,7860,10
20250219,092500,30981680,7890,7890,7890,7890,203
20250219,092400,29380010,7890,7890,7890,7890,33
20250219,092300,29119640,7890,7890,7890,7890,0
20250219,092200,29119640,7890,7880,7890,7880,175
20250219,092100,27738900,7900,7900,7900,7900,0
20250219,092000,27738900,7900,7900,7900,7900,0
20250219,091900,27738900,7900,7900,7900,7900,0
20250219,091800,27738900,7900,7900,7900,7900,18
20250219,091700,27596700,7900,7850,7900,7850,152
20250219,091600,26396180,7840,7840,7840,7840,0
20250219,091500,26396180,7840,7840,7840,7840,79
20250219,091400,25776820,7840,7840,7840,7840,0
20250219,091300,25776820,7840,7850,7850,7840,20
20250219,091200,25619920,7850,7900,7900,7850,14
20250219,091100,25509860,7870,7890,7890,7870,23
20250219,091000,25328820,7900,7900,7900,7900,100
20250219,090900,24538820,7920,7920,7920,7920,0
20250219,090800,24538820,7920,7920,7920,7920,0
20250219,090700,24538820,7920,7860,7920,7860,1651
20250219,090600,11482270,7860,7860,7860,7840,286
20250219,090500,9236310,7860,7880,7880,7800,18
20250219,090400,9095540,7790,7850,7850,7790,71
20250219,090300,8541490,7850,7850,7850,7850,1
20250219,090200,8533640,7790,7790,7790,7790,0
20250219,090100,8533640,7790,7800,7800,7790,737
20250219,090000,2792400,7800,7800,7800,7800,358
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191100 607351690 8240 8240 8240 8240 1955
3 20250219 191000 607351690 8240 8240 8240 8240 0
4 20250219 190900 607351690 8240 8240 8240 8240 0
5 20250219 190800 607351690 8240 8240 8240 8240 0
6 20250219 190700 607351690 8240 8240 8240 8240 0
7 20250219 190600 607351690 8240 8240 8240 8240 0
8 20250219 190500 607351690 8240 8240 8240 8240 0
9 20250219 190400 607351690 8240 8240 8240 8240 0
10 20250219 190300 607351690 8240 8240 8240 8240 0
11 20250219 190200 607351690 8240 8240 8240 8240 0
12 20250219 190100 607351690 8240 8240 8240 8240 0
13 20250219 190000 607351690 8240 8240 8240 8240 0
14 20250219 185900 607351690 8240 8240 8240 8240 0
15 20250219 185800 607351690 8240 8240 8240 8240 0
16 20250219 185700 607351690 8240 8240 8240 8240 0
17 20250219 185600 607351690 8240 8240 8240 8240 0
18 20250219 185500 607351690 8240 8240 8240 8240 0
19 20250219 185400 607351690 8240 8240 8240 8240 0
20 20250219 185300 607351690 8240 8240 8240 8240 0
21 20250219 185200 607351690 8240 8240 8240 8240 0
22 20250219 185100 607351690 8240 8240 8240 8240 0
23 20250219 185000 607351690 8240 8240 8240 8240 0
24 20250219 184900 607351690 8240 8240 8240 8240 0
25 20250219 184800 607351690 8240 8240 8240 8240 0
26 20250219 184700 607351690 8240 8240 8240 8240 0
27 20250219 184600 607351690 8240 8240 8240 8240 0
28 20250219 184500 607351690 8240 8240 8240 8240 0
29 20250219 184400 607351690 8240 8240 8240 8240 0
30 20250219 184300 607351690 8240 8240 8240 8240 0
31 20250219 184200 607351690 8240 8240 8240 8240 0
32 20250219 184100 607351690 8240 8240 8240 8240 1955
33 20250219 184000 607351690 8240 8240 8240 8240 0
34 20250219 183900 607351690 8240 8240 8240 8240 0
35 20250219 183800 607351690 8240 8240 8240 8240 0
36 20250219 183700 607351690 8240 8240 8240 8240 0
37 20250219 183600 607351690 8240 8240 8240 8240 0
38 20250219 183500 607351690 8240 8240 8240 8240 0
39 20250219 183400 607351690 8240 8240 8240 8240 0
40 20250219 183300 607351690 8240 8240 8240 8240 0
41 20250219 183200 607351690 8240 8240 8240 8240 0
42 20250219 183100 607351690 8240 8240 8240 8240 0
43 20250219 183000 607351690 8240 8240 8240 8240 0
44 20250219 182900 607351690 8240 8240 8240 8240 0
45 20250219 182800 607351690 8240 8240 8240 8240 0
46 20250219 182700 607351690 8240 8240 8240 8240 0
47 20250219 182600 607351690 8240 8240 8240 8240 0
48 20250219 182500 607351690 8240 8240 8240 8240 0
49 20250219 182400 607351690 8240 8240 8240 8240 0
50 20250219 182300 607351690 8240 8240 8240 8240 0
51 20250219 182200 607351690 8240 8240 8240 8240 0
52 20250219 182100 607351690 8240 8240 8240 8240 0
53 20250219 182000 607351690 8240 8240 8240 8240 0
54 20250219 181900 607351690 8240 8240 8240 8240 0
55 20250219 181800 607351690 8240 8240 8240 8240 0
56 20250219 181700 607351690 8240 8240 8240 8240 0
57 20250219 181600 607351690 8240 8240 8240 8240 0
58 20250219 181500 607351690 8240 8240 8240 8240 0
59 20250219 181400 607351690 8240 8240 8240 8240 0
60 20250219 181300 607351690 8240 8240 8240 8240 0
61 20250219 181200 607351690 8240 8240 8240 8240 0
62 20250219 181100 607351690 8240 8240 8240 8240 1955
63 20250219 181000 607351690 8240 8240 8240 8240 0
64 20250219 180900 607351690 8240 8240 8240 8240 0
65 20250219 180800 607351690 8240 8240 8240 8240 0
66 20250219 180700 607351690 8240 8240 8240 8240 0
67 20250219 180600 607351690 8240 8240 8240 8240 0
68 20250219 180500 607351690 8240 8240 8240 8240 0
69 20250219 180400 607351690 8240 8240 8240 8240 0
70 20250219 180300 607351690 8240 8240 8240 8240 0
71 20250219 180200 607351690 8240 8240 8240 8240 0
72 20250219 180100 607351690 8240 8240 8240 8240 0
73 20250219 180000 607351690 8240 8240 8240 8240 0
74 20250219 175900 607351690 8240 8240 8240 8240 0
75 20250219 175800 607351690 8240 8240 8240 8240 0
76 20250219 175700 607351690 8240 8240 8240 8240 0
77 20250219 175600 607351690 8240 8240 8240 8240 0
78 20250219 175500 607351690 8240 8240 8240 8240 0
79 20250219 175400 607351690 8240 8240 8240 8240 0
80 20250219 175300 607351690 8240 8240 8240 8240 0
81 20250219 175200 607351690 8240 8240 8240 8240 0
82 20250219 175100 607351690 8240 8240 8240 8240 0
83 20250219 175000 607351690 8240 8240 8240 8240 0
84 20250219 174900 607351690 8240 8240 8240 8240 0
85 20250219 174800 607351690 8240 8240 8240 8240 0
86 20250219 174700 607351690 8240 8240 8240 8240 0
87 20250219 174600 607351690 8240 8240 8240 8240 0
88 20250219 174500 607351690 8240 8240 8240 8240 0
89 20250219 174400 607351690 8240 8240 8240 8240 0
90 20250219 174300 607351690 8240 8240 8240 8240 0
91 20250219 174200 607351690 8240 8240 8240 8240 0
92 20250219 174100 607351690 8240 8240 8240 8240 1955
93 20250219 174000 607351690 8240 8240 8240 8240 0
94 20250219 173900 607351690 8240 8240 8240 8240 0
95 20250219 173800 607351690 8240 8240 8240 8240 0
96 20250219 173700 607351690 8240 8240 8240 8240 0
97 20250219 173600 607351690 8240 8240 8240 8240 0
98 20250219 173500 607351690 8240 8240 8240 8240 0
99 20250219 173400 607351690 8240 8240 8240 8240 0
100 20250219 173300 607351690 8240 8240 8240 8240 0
101 20250219 173200 607351690 8240 8240 8240 8240 0
102 20250219 173100 607351690 8240 8240 8240 8240 0
103 20250219 173000 607351690 8240 8240 8240 8240 0
104 20250219 172900 607351690 8240 8240 8240 8240 0
105 20250219 172800 607351690 8240 8240 8240 8240 0
106 20250219 172700 607351690 8240 8240 8240 8240 0
107 20250219 172600 607351690 8240 8240 8240 8240 0
108 20250219 172500 607351690 8240 8240 8240 8240 0
109 20250219 172400 607351690 8240 8240 8240 8240 0
110 20250219 172300 607351690 8240 8240 8240 8240 0
111 20250219 172200 607351690 8240 8240 8240 8240 0
112 20250219 172100 607351690 8240 8240 8240 8240 0
113 20250219 172000 607351690 8240 8240 8240 8240 0
114 20250219 171900 607351690 8240 8240 8240 8240 0
115 20250219 171800 607351690 8240 8240 8240 8240 0
116 20250219 171700 607351690 8240 8240 8240 8240 0
117 20250219 171600 607351690 8240 8240 8240 8240 0
118 20250219 171500 607351690 8240 8240 8240 8240 0
119 20250219 171400 607351690 8240 8240 8240 8240 0
120 20250219 171300 607351690 8240 8240 8240 8240 0
121 20250219 171200 607351690 8240 8240 8240 8240 0
122 20250219 171100 607351690 8240 8240 8240 8240 1955
123 20250219 171000 607351690 8240 8240 8240 8240 0
124 20250219 170900 607351690 8240 8240 8240 8240 0
125 20250219 170800 607351690 8240 8240 8240 8240 0
126 20250219 170700 607351690 8240 8240 8240 8240 0
127 20250219 170600 607351690 8240 8240 8240 8240 0
128 20250219 170500 607351690 8240 8240 8240 8240 0
129 20250219 170400 607351690 8240 8240 8240 8240 0
130 20250219 170300 607351690 8240 8240 8240 8240 0
131 20250219 170200 607351690 8240 8240 8240 8240 0
132 20250219 170100 607351690 8240 8240 8240 8240 0
133 20250219 170000 607351690 8240 8240 8240 8240 0
134 20250219 165900 607351690 8240 8240 8240 8240 0
135 20250219 165800 607351690 8240 8240 8240 8240 0
136 20250219 165700 607351690 8240 8240 8240 8240 0
137 20250219 165600 607351690 8240 8240 8240 8240 0
138 20250219 165500 607351690 8240 8240 8240 8240 0
139 20250219 165400 607351690 8240 8240 8240 8240 0
140 20250219 165300 607351690 8240 8240 8240 8240 0
141 20250219 165200 607351690 8240 8240 8240 8240 0
142 20250219 165100 607351690 8240 8240 8240 8240 0
143 20250219 165000 607351690 8240 8240 8240 8240 0
144 20250219 164900 607351690 8240 8240 8240 8240 0
145 20250219 164800 607351690 8240 8240 8240 8240 0
146 20250219 164700 607351690 8240 8240 8240 8240 0
147 20250219 164600 607351690 8240 8240 8240 8240 0
148 20250219 164500 607351690 8240 8240 8240 8240 0
149 20250219 164400 607351690 8240 8240 8240 8240 0
150 20250219 164300 607351690 8240 8240 8240 8240 0
151 20250219 164200 607351690 8240 8240 8240 8240 0
152 20250219 164100 607351690 8240 8240 8240 8240 1955
153 20250219 164000 607351690 8240 8240 8240 8240 0
154 20250219 163900 607351690 8240 8240 8240 8240 0
155 20250219 163800 607351690 8240 8240 8240 8240 0
156 20250219 163700 607351690 8240 8240 8240 8240 0
157 20250219 163600 607351690 8240 8240 8240 8240 0
158 20250219 163500 607351690 8240 8240 8240 8240 0
159 20250219 163400 607351690 8240 8240 8240 8240 0
160 20250219 163300 607351690 8240 8240 8240 8240 0
161 20250219 163200 607351690 8240 8240 8240 8240 0
162 20250219 163100 607351690 8240 8240 8240 8240 0
163 20250219 163000 607351690 8240 8240 8240 8240 0
164 20250219 162900 607351690 8240 8240 8240 8240 0
165 20250219 162800 607351690 8240 8240 8240 8240 0
166 20250219 162700 607351690 8240 8240 8240 8240 0
167 20250219 162600 607351690 8240 8240 8240 8240 0
168 20250219 162500 607351690 8240 8240 8240 8240 0
169 20250219 162400 607351690 8240 8240 8240 8240 0
170 20250219 162300 607351690 8240 8240 8240 8240 0
171 20250219 162200 607351690 8240 8240 8240 8240 0
172 20250219 162100 607351690 8240 8240 8240 8240 0
173 20250219 162000 607351690 8240 8240 8240 8240 0
174 20250219 161900 607351690 8240 8240 8240 8240 0
175 20250219 161800 607351690 8240 8240 8240 8240 0
176 20250219 161700 607351690 8240 8240 8240 8240 0
177 20250219 161600 607351690 8240 8240 8240 8240 0
178 20250219 161500 607351690 8240 8240 8240 8240 0
179 20250219 161400 607351690 8240 8240 8240 8240 0
180 20250219 161300 607351690 8240 8240 8240 8240 0
181 20250219 161200 607351690 8240 8240 8240 8240 0
182 20250219 161100 607351690 8240 8240 8240 8240 1955
183 20250219 161000 607351690 8240 8240 8240 8240 0
184 20250219 160900 607351690 8240 8240 8240 8240 0
185 20250219 160800 607351690 8240 8240 8240 8240 0
186 20250219 160700 607351690 8240 8240 8240 8240 0
187 20250219 160600 607351690 8240 8240 8240 8240 0
188 20250219 160500 607351690 8240 8240 8240 8240 0
189 20250219 160400 607351690 8240 8240 8240 8240 0
190 20250219 160300 607351690 8240 8240 8240 8240 0
191 20250219 160200 607351690 8240 8240 8240 8240 0
192 20250219 160100 607351690 8240 8240 8240 8240 0
193 20250219 160000 607351690 8240 8240 8240 8240 0
194 20250219 155900 607351690 8240 8240 8240 8240 0
195 20250219 155800 607351690 8240 8240 8240 8240 0
196 20250219 155700 607351690 8240 8240 8240 8240 0
197 20250219 155600 607351690 8240 8240 8240 8240 0
198 20250219 155500 607351690 8240 8240 8240 8240 0
199 20250219 155400 607351690 8240 8240 8240 8240 0
200 20250219 155300 607351690 8240 8240 8240 8240 0
201 20250219 155200 607351690 8240 8240 8240 8240 0
202 20250219 155100 607351690 8240 8240 8240 8240 0
203 20250219 155000 607351690 8240 8240 8240 8240 0
204 20250219 154900 607351690 8240 8240 8240 8240 0
205 20250219 154800 607351690 8240 8240 8240 8240 0
206 20250219 154700 607351690 8240 8240 8240 8240 0
207 20250219 154600 607351690 8240 8240 8240 8240 0
208 20250219 154500 607351690 8240 8240 8240 8240 0
209 20250219 154400 607351690 8240 8240 8240 8240 0
210 20250219 154300 607351690 8240 8240 8240 8240 0
211 20250219 154200 607351690 8240 8240 8240 8240 0
212 20250219 154100 607351690 8240 8240 8240 8240 1955
213 20250219 154000 607351690 8240 8240 8240 8240 0
214 20250219 153900 607351690 8240 8240 8240 8240 0
215 20250219 153800 607351690 8240 8240 8240 8240 0
216 20250219 153700 607351690 8240 8240 8240 8240 0
217 20250219 153600 607351690 8240 8240 8240 8240 0
218 20250219 153500 607351690 8240 8240 8240 8240 0
219 20250219 153400 607351690 8240 8240 8240 8240 0
220 20250219 153300 607351690 8240 8240 8240 8240 0
221 20250219 153200 607351690 8240 8240 8240 8240 0
222 20250219 153100 607351690 8240 8240 8240 8240 0
223 20250219 153000 607351690 8240 8240 8240 8240 1955
224 20250219 152900 591242490 8240 8240 8240 8240 0
225 20250219 152800 591242490 8240 8240 8240 8240 0
226 20250219 152700 591242490 8240 8240 8240 8240 0
227 20250219 152600 591242490 8240 8240 8240 8240 0
228 20250219 152500 591242490 8240 8240 8240 8240 0
229 20250219 152400 591242490 8240 8240 8240 8240 0
230 20250219 152300 591242490 8240 8240 8240 8240 0
231 20250219 152200 591242490 8240 8240 8240 8240 0
232 20250219 152100 591242490 8240 8240 8240 8240 0
233 20250219 152000 591242490 8240 8240 8240 8240 0
234 20250219 151900 591242490 8240 8220 8250 8220 717
235 20250219 151800 585348680 8250 8250 8250 8250 1774
236 20250219 151700 570713180 8250 8250 8250 8250 193
237 20250219 151600 569120930 8260 8250 8270 8250 720
238 20250219 151500 563167910 8250 8250 8250 8250 400
239 20250219 151400 559867910 8250 8250 8250 8250 0
240 20250219 151300 559867910 8250 8250 8250 8250 49
241 20250219 151200 559463660 8250 8250 8250 8250 553
242 20250219 151100 554901410 8210 8180 8210 8180 316
243 20250219 151000 552313270 8180 8220 8220 8180 448
244 20250219 150900 548642850 8230 8240 8240 8230 165
245 20250219 150800 547283300 8240 8240 8240 8240 5
246 20250219 150700 547242100 8240 8250 8250 8240 133
247 20250219 150600 546144870 8280 8280 8280 8280 20
248 20250219 150500 545979270 8280 8270 8280 8250 52
249 20250219 150400 545548980 8250 8260 8260 8250 50
250 20250219 150300 545136220 8260 8270 8270 8260 398
251 20250219 150200 541844770 8270 8270 8270 8270 248
252 20250219 150100 539793810 8270 8250 8280 8250 132
253 20250219 150000 538702100 8260 8260 8260 8260 2
254 20250219 145900 538685580 8270 8270 8290 8270 297
255 20250219 145800 536226350 8270 8270 8270 8270 356
256 20250219 145700 533282230 8270 8260 8270 8260 162
257 20250219 145600 531944090 8260 8260 8260 8260 60
258 20250219 145500 531448490 8250 8260 8260 8250 108
259 20250219 145400 530557440 8260 8260 8260 8260 3
260 20250219 145300 530532660 8260 8270 8270 8200 20
261 20250219 145200 530367550 8270 8230 8270 8230 748
262 20250219 145100 524184140 8230 8230 8230 8230 0
263 20250219 145000 524184140 8230 8230 8230 8230 2
264 20250219 144900 524167680 8180 8180 8180 8180 3
265 20250219 144800 524143140 8240 8230 8240 8230 273
266 20250219 144700 521895980 8230 8230 8230 8230 0
267 20250219 144600 521895980 8230 8230 8230 8230 27
268 20250219 144500 521673770 8230 8230 8230 8230 0
269 20250219 144400 521673770 8230 8230 8230 8230 30
270 20250219 144300 521426870 8230 8230 8230 8230 13
271 20250219 144200 521319880 8230 8220 8230 8220 153
272 20250219 144100 520061280 8220 8220 8220 8220 0
273 20250219 144000 520061280 8220 8220 8220 8220 0
274 20250219 143900 520061280 8220 8210 8220 8210 110
275 20250219 143800 519157090 8220 8220 8220 8220 0
276 20250219 143700 519157090 8220 8190 8220 8190 540
277 20250219 143600 514726800 8200 8200 8200 8200 0
278 20250219 143500 514726800 8200 8190 8200 8190 708
279 20250219 143400 508922550 8200 8200 8200 8200 1
280 20250219 143300 508914350 8190 8190 8190 8190 252
281 20250219 143200 506850470 8190 8190 8190 8190 0
282 20250219 143100 506850470 8190 8190 8190 8190 15
283 20250219 143000 506727620 8150 8160 8160 8150 43
284 20250219 142900 506376920 8200 8190 8200 8190 295
285 20250219 142800 503958040 8200 8200 8200 8200 0
286 20250219 142700 503958040 8200 8200 8200 8200 0
287 20250219 142600 503958040 8200 8200 8200 8200 10
288 20250219 142500 503876040 8200 8200 8200 8200 4
289 20250219 142400 503843240 8200 8200 8200 8200 1
290 20250219 142300 503835040 8150 8220 8220 8150 52
291 20250219 142200 503407730 8220 8220 8220 8220 0
292 20250219 142100 503407730 8220 8220 8220 8220 9
293 20250219 142000 503333750 8220 8170 8220 8170 81
294 20250219 141900 502671750 8170 8170 8170 8170 100
295 20250219 141800 501854750 8140 8140 8140 8140 2
296 20250219 141700 501838470 8160 8160 8160 8160 358
297 20250219 141600 498917190 8160 8160 8160 8160 0
298 20250219 141500 498917190 8160 8160 8160 8160 0
299 20250219 141400 498917190 8160 8160 8160 8160 0
300 20250219 141300 498917190 8160 8160 8160 8160 24
301 20250219 141200 498721350 8120 8120 8120 8120 0
302 20250219 141100 498721350 8120 8120 8120 8120 0
303 20250219 141000 498721350 8120 8130 8130 8120 147
304 20250219 140900 497527200 8160 8160 8160 8160 0
305 20250219 140800 497527200 8160 8160 8160 8160 4
306 20250219 140700 497494560 8160 8160 8160 8160 0
307 20250219 140600 497494560 8160 8160 8160 8160 0
308 20250219 140500 497494560 8160 8160 8160 8160 0
309 20250219 140400 497494560 8160 8160 8160 8160 1
310 20250219 140300 497486400 8160 8160 8160 8160 40
311 20250219 140200 497160000 8160 8160 8160 8160 0
312 20250219 140100 497160000 8160 8160 8160 8160 9
313 20250219 140000 497086560 8170 8120 8170 8110 564
314 20250219 135900 492507470 8120 8170 8180 8120 473
315 20250219 135800 488655320 8180 8180 8180 8180 200
316 20250219 135700 487019320 8170 8180 8180 8170 2000
317 20250219 135600 470677320 8210 8210 8220 8170 699
318 20250219 135500 464959570 8170 8190 8220 8170 1495
319 20250219 135400 452717270 8200 8200 8200 8200 0
320 20250219 135300 452717270 8200 8200 8200 8200 700
321 20250219 135200 446977270 8250 8250 8260 8250 544
322 20250219 135100 442484360 8260 8250 8260 8250 708
323 20250219 135000 436641630 8250 8250 8250 8250 1
324 20250219 134900 436633380 8200 8210 8250 8200 869
325 20250219 134800 429502510 8230 8190 8230 8190 1201
326 20250219 134700 419626280 8200 8250 8260 8200 1903
327 20250219 134600 403991640 8260 8250 8260 8200 1229
328 20250219 134500 393861380 8260 8260 8260 8250 688
329 20250219 134400 388183530 8270 8200 8270 8200 1204
330 20250219 134300 378287620 8210 8170 8210 8170 553
331 20250219 134200 373753600 8200 8170 8200 8170 2232
332 20250219 134100 355464570 8200 8140 8200 8140 1708
333 20250219 134000 341529600 8140 8120 8140 8120 222
334 20250219 133900 339726800 8120 8120 8120 8120 0
335 20250219 133800 339726800 8120 8120 8120 8120 0
336 20250219 133700 339726800 8120 8120 8120 8120 0
337 20250219 133600 339726800 8120 8110 8120 8110 82
338 20250219 133500 339061090 8110 8110 8110 8110 0
339 20250219 133400 339061090 8110 8110 8110 8110 87
340 20250219 133300 338355520 8120 8130 8130 8120 31
341 20250219 133200 338103790 8120 8100 8130 8090 457
342 20250219 133100 334394680 8120 8120 8120 8120 0
343 20250219 133000 334394680 8120 8120 8120 8120 1
344 20250219 132900 334386560 8100 8100 8100 8100 40
345 20250219 132800 334062560 8120 8120 8120 8120 1
346 20250219 132700 334054440 8090 8110 8120 8090 72
347 20250219 132600 333471670 8090 8110 8110 8080 234
348 20250219 132500 331575170 8120 8120 8120 8120 35
349 20250219 132400 331290970 8120 8120 8120 8120 25
350 20250219 132300 331087970 8130 8100 8130 8100 319
351 20250219 132200 328503890 8100 8060 8100 8060 263
352 20250219 132100 326373710 8060 8080 8110 8060 211
353 20250219 132000 324670770 8080 8080 8080 8080 19
354 20250219 131900 324517250 8090 8090 8090 8090 110
355 20250219 131800 323627350 8120 8100 8120 8070 17
356 20250219 131700 323490060 8130 8120 8130 8120 130
357 20250219 131600 322433530 8120 8110 8120 8070 223
358 20250219 131500 320631590 8110 8110 8110 8110 123
359 20250219 131400 319634060 8110 8110 8120 8110 1468
360 20250219 131300 307728420 8110 8060 8110 8060 1400
361 20250219 131200 296390110 8040 8060 8070 8040 466
362 20250219 131100 292636430 8110 8080 8110 8060 320
363 20250219 131000 290052650 8100 8100 8100 8100 5
364 20250219 130900 290012150 8120 8120 8120 8120 376
365 20250219 130800 286959030 8120 8120 8120 8120 0
366 20250219 130700 286959030 8120 8120 8120 8120 0
367 20250219 130600 286959030 8120 8070 8130 8070 279
368 20250219 130500 284704960 8080 8130 8140 8080 1151
369 20250219 130400 275348040 8140 8130 8140 8130 100
370 20250219 130300 274534410 8130 8030 8140 8030 346
371 20250219 130200 271742120 8040 8040 8040 8040 1918
372 20250219 130100 256321400 8040 8030 8040 8030 1043
373 20250219 130000 247942710 8040 8020 8040 8010 915
374 20250219 125900 240588750 8040 8040 8040 8040 275
375 20250219 125800 238377750 8030 8050 8050 8030 40
376 20250219 125700 238055950 8050 8050 8050 8050 1
377 20250219 125600 238047900 8070 8050 8070 8050 307
378 20250219 125500 235571330 8070 8070 8070 8070 130
379 20250219 125400 234522230 8080 8060 8090 8060 975
380 20250219 125300 226644370 8060 8040 8060 8040 240
381 20250219 125200 224713530 7990 7990 7990 7990 180
382 20250219 125100 223275330 8040 8020 8040 8020 119
383 20250219 125000 222318600 8010 8010 8010 8010 105
384 20250219 124900 221477550 8010 8010 8010 8010 1
385 20250219 124800 221469540 8030 8010 8030 8010 950
386 20250219 124700 213856220 8010 7980 8010 7980 933
387 20250219 124600 206398160 7980 7950 7980 7950 368
388 20250219 124500 203466600 7950 7950 7950 7950 56
389 20250219 124400 203021400 7950 7950 7950 7950 0
390 20250219 124300 203021400 7950 7960 7960 7950 165
391 20250219 124200 201708460 7950 7950 7950 7950 0
392 20250219 124100 201708460 7950 7950 7950 7950 287
393 20250219 124000 199426810 7940 7910 7940 7910 688
394 20250219 123900 193969520 7910 7910 7910 7910 1
395 20250219 123800 193961610 7910 7910 7910 7910 12
396 20250219 123700 193866690 7910 7910 7920 7910 1257
397 20250219 123600 183912580 7910 7910 7910 7910 0
398 20250219 123500 183912580 7910 7900 7910 7900 6
399 20250219 123400 183865170 7880 7880 7880 7880 0
400 20250219 123300 183865170 7880 7880 7880 7880 16
401 20250219 123200 183739090 7880 7880 7880 7880 0
402 20250219 123100 183739090 7880 7880 7880 7880 0
403 20250219 123000 183739090 7880 7880 7910 7880 199
404 20250219 122900 182170910 7880 7910 7910 7880 21
405 20250219 122800 182005400 7910 7910 7910 7910 1
406 20250219 122700 181997490 7910 7910 7910 7910 35
407 20250219 122600 181720640 7910 7910 7910 7910 0
408 20250219 122500 181720640 7910 7910 7910 7910 0
409 20250219 122400 181720640 7910 7910 7910 7910 0
410 20250219 122300 181720640 7910 7900 7910 7900 171
411 20250219 122200 180369590 7900 7900 7900 7900 10
412 20250219 122100 180290590 7900 7900 7900 7900 0
413 20250219 122000 180290590 7900 7900 7900 7900 100
414 20250219 121900 179500590 7910 7910 7910 7910 0
415 20250219 121800 179500590 7910 7910 7910 7910 0
416 20250219 121700 179500590 7910 7900 7910 7900 587
417 20250219 121600 174861860 7900 7900 7900 7900 23
418 20250219 121500 174680160 7900 7900 7900 7900 0
419 20250219 121400 174680160 7900 7900 7900 7900 0
420 20250219 121300 174680160 7900 7900 7900 7900 0
421 20250219 121200 174680160 7900 7900 7900 7900 0
422 20250219 121100 174680160 7900 7900 7900 7900 0
423 20250219 121000 174680160 7900 7870 7900 7870 35
424 20250219 120900 174403860 7860 7820 7860 7820 1651
425 20250219 120800 161450330 7820 7820 7820 7820 0
426 20250219 120700 161450330 7820 7810 7820 7810 5
427 20250219 120600 161411240 7830 7830 7830 7830 0
428 20250219 120500 161411240 7830 7830 7830 7830 0
429 20250219 120400 161411240 7830 7830 7830 7830 0
430 20250219 120300 161411240 7830 7830 7830 7830 0
431 20250219 120200 161411240 7830 7830 7830 7830 0
432 20250219 120100 161411240 7830 7830 7830 7830 0
433 20250219 120000 161411240 7830 7820 7830 7820 10
434 20250219 115900 161333010 7770 7810 7820 7770 5
435 20250219 115800 161294040 7810 7800 7810 7800 2
436 20250219 115700 161278430 7820 7820 7820 7820 0
437 20250219 115600 161278430 7820 7780 7820 7780 280
438 20250219 115500 159094360 7780 7780 7780 7780 0
439 20250219 115400 159094360 7780 7760 7780 7750 84
440 20250219 115300 158442910 7760 7760 7760 7760 0
441 20250219 115200 158442910 7760 7760 7760 7760 0
442 20250219 115100 158442910 7760 7760 7760 7760 0
443 20250219 115000 158442910 7760 7760 7760 7760 0
444 20250219 114900 158442910 7760 7760 7760 7760 0
445 20250219 114800 158442910 7760 7760 7760 7760 12
446 20250219 114700 158349790 7760 7760 7760 7760 0
447 20250219 114600 158349790 7760 7760 7760 7760 10
448 20250219 114500 158272190 7790 7790 7790 7790 0
449 20250219 114400 158272190 7790 7790 7790 7790 0
450 20250219 114300 158272190 7790 7790 7790 7790 0
451 20250219 114200 158272190 7790 7790 7790 7790 161
452 20250219 114100 157018000 7760 7760 7760 7760 37
453 20250219 114000 156730880 7790 7790 7790 7790 0
454 20250219 113900 156730880 7790 7790 7790 7790 0
455 20250219 113800 156730880 7790 7790 7790 7790 0
456 20250219 113700 156730880 7790 7790 7790 7790 1
457 20250219 113600 156723090 7760 7760 7760 7760 1
458 20250219 113500 156715330 7750 7750 7750 7750 0
459 20250219 113400 156715330 7750 7750 7750 7750 73
460 20250219 113300 156149580 7750 7750 7750 7750 0
461 20250219 113200 156149580 7750 7750 7750 7750 0
462 20250219 113100 156149580 7750 7750 7750 7750 0
463 20250219 113000 156149580 7750 7760 7760 7750 14
464 20250219 112900 156041070 7780 7780 7780 7780 0
465 20250219 112800 156041070 7780 7780 7780 7780 29
466 20250219 112700 155815450 7790 7790 7790 7790 0
467 20250219 112600 155815450 7790 7790 7790 7790 0
468 20250219 112500 155815450 7790 7750 7790 7750 12
469 20250219 112400 155722410 7750 7740 7750 7740 21
470 20250219 112300 155559860 7740 7740 7740 7740 32
471 20250219 112200 155312180 7710 7710 7710 7710 0
472 20250219 112100 155312180 7710 7710 7710 7710 1
473 20250219 112000 155304470 7750 7750 7750 7750 134
474 20250219 111900 154265970 7750 7710 7750 7710 55
475 20250219 111800 153841720 7710 7710 7710 7710 17
476 20250219 111700 153710650 7750 7750 7750 7750 1
477 20250219 111600 153702900 7750 7750 7750 7750 0
478 20250219 111500 153702900 7750 7700 7750 7700 28
479 20250219 111400 153487150 7730 7730 7730 7730 0
480 20250219 111300 153487150 7730 7730 7730 7730 75
481 20250219 111200 152907400 7660 7710 7710 7660 757
482 20250219 111100 147093250 7750 7750 7750 7750 0
483 20250219 111000 147093250 7750 7700 7750 7700 113
484 20250219 110900 146222620 7680 7700 7700 7680 400
485 20250219 110800 143144500 7680 7700 7700 7680 200
486 20250219 110700 141605380 7750 7750 7750 7750 0
487 20250219 110600 141605380 7750 7750 7750 7750 0
488 20250219 110500 141605380 7750 7750 7750 7750 0
489 20250219 110400 141605380 7750 7750 7750 7750 0
490 20250219 110300 141605380 7750 7750 7750 7750 0
491 20250219 110200 141605380 7750 7680 7750 7680 8
492 20250219 110100 141543570 7680 7680 7680 7680 1543
493 20250219 110000 129693330 7680 7680 7680 7670 91
494 20250219 105900 128994550 7680 7680 7680 7680 41
495 20250219 105800 128679670 7680 7750 7750 7680 414
496 20250219 105700 125499400 7700 7690 7700 7690 204
497 20250219 105600 123930340 7690 7690 7690 7690 99
498 20250219 105500 123169030 7690 7730 7730 7690 2423
499 20250219 105400 104526230 7780 7780 7780 7780 0
500 20250219 105300 104526230 7780 7780 7780 7780 0
501 20250219 105200 104526230 7780 7780 7780 7780 0
502 20250219 105100 104526230 7780 7780 7780 7780 0
503 20250219 105000 104526230 7780 7780 7780 7780 0
504 20250219 104900 104526230 7780 7780 7780 7780 5
505 20250219 104800 104487330 7720 7750 7750 7720 157
506 20250219 104700 103273650 7790 7790 7790 7790 0
507 20250219 104600 103273650 7790 7790 7790 7790 0
508 20250219 104500 103273650 7790 7790 7790 7790 0
509 20250219 104400 103273650 7790 7790 7790 7790 2
510 20250219 104300 103258070 7750 7750 7750 7750 22
511 20250219 104200 103087570 7750 7750 7750 7750 350
512 20250219 104100 100375070 7800 7800 7800 7800 0
513 20250219 104000 100375070 7800 7800 7800 7800 0
514 20250219 103900 100375070 7800 7800 7800 7800 0
515 20250219 103800 100375070 7800 7800 7800 7800 10
516 20250219 103700 100297070 7750 7760 7760 7750 1013
517 20250219 103600 92446270 7800 7800 7800 7800 0
518 20250219 103500 92446270 7800 7770 7800 7750 1001
519 20250219 103400 84685050 7790 7800 7800 7780 169
520 20250219 103300 83369940 7800 7800 7800 7800 0
521 20250219 103200 83369940 7800 7800 7800 7800 1
522 20250219 103100 83362140 7800 7800 7800 7800 0
523 20250219 103000 83362140 7800 7800 7800 7800 0
524 20250219 102900 83362140 7800 7800 7800 7800 0
525 20250219 102800 83362140 7800 7800 7800 7800 0
526 20250219 102700 83362140 7800 7800 7800 7800 0
527 20250219 102600 83362140 7800 7800 7800 7800 0
528 20250219 102500 83362140 7800 7800 7800 7800 2
529 20250219 102400 83346540 7800 7810 7810 7800 173
530 20250219 102300 81996430 7840 7840 7840 7840 0
531 20250219 102200 81996430 7840 7840 7840 7840 0
532 20250219 102100 81996430 7840 7840 7840 7840 0
533 20250219 102000 81996430 7840 7840 7840 7840 40
534 20250219 101900 81682830 7840 7840 7840 7840 0
535 20250219 101800 81682830 7840 7840 7840 7840 10
536 20250219 101700 81604430 7810 7810 7810 7810 500
537 20250219 101600 77699430 7820 7820 7820 7820 100
538 20250219 101500 76917430 7820 7820 7820 7820 0
539 20250219 101400 76917430 7820 7820 7820 7820 1
540 20250219 101300 76909610 7810 7810 7810 7810 0
541 20250219 101200 76909610 7810 7810 7810 7810 0
542 20250219 101100 76909610 7810 7810 7810 7810 0
543 20250219 101000 76909610 7810 7820 7820 7810 101
544 20250219 100900 76120750 7830 7870 7870 7830 52
545 20250219 100800 75713460 7830 7870 7870 7830 2002
546 20250219 100700 60032090 7870 7870 7870 7870 111
547 20250219 100600 59158520 7870 7870 7870 7870 0
548 20250219 100500 59158520 7870 7890 7890 7870 43
549 20250219 100400 58820050 7840 7860 7860 7840 499
550 20250219 100300 54905400 7900 7900 7900 7900 5
551 20250219 100200 54865900 7900 7880 7900 7880 499
552 20250219 100100 50926040 7880 7880 7880 7880 0
553 20250219 100000 50926040 7880 7880 7880 7880 0
554 20250219 095900 50926040 7880 7880 7880 7880 0
555 20250219 095800 50926040 7880 7880 7880 7880 0
556 20250219 095700 50926040 7880 7880 7880 7880 2
557 20250219 095600 50910280 7900 7900 7900 7900 0
558 20250219 095500 50910280 7900 7900 7900 7900 0
559 20250219 095400 50910280 7900 7900 7900 7900 0
560 20250219 095300 50910280 7900 7900 7900 7900 0
561 20250219 095200 50910280 7900 7900 7900 7900 0
562 20250219 095100 50910280 7900 7900 7900 7900 0
563 20250219 095000 50910280 7900 7900 7900 7900 0
564 20250219 094900 50910280 7900 7900 7900 7900 0
565 20250219 094800 50910280 7900 7900 7900 7900 2
566 20250219 094700 50894480 7900 7850 7900 7850 4
567 20250219 094600 50862980 7850 7850 7850 7850 0
568 20250219 094500 50862980 7850 7850 7850 7850 12
569 20250219 094400 50768780 7900 7900 7900 7900 0
570 20250219 094300 50768780 7900 7900 7900 7900 1
571 20250219 094200 50760880 7840 7840 7840 7840 91
572 20250219 094100 50047440 7850 7850 7850 7850 0
573 20250219 094000 50047440 7850 7850 7850 7850 0
574 20250219 093900 50047440 7850 7850 7850 7850 0
575 20250219 093800 50047440 7850 7850 7850 7850 950
576 20250219 093700 42589940 7900 7900 7900 7900 0
577 20250219 093600 42589940 7900 7900 7900 7900 0
578 20250219 093500 42589940 7900 7880 7900 7860 1100
579 20250219 093400 33934520 7900 7900 7900 7900 0
580 20250219 093300 33934520 7900 7870 7900 7870 183
581 20250219 093200 32489210 7900 7880 7900 7880 140
582 20250219 093100 31383410 7880 7880 7880 7880 0
583 20250219 093000 31383410 7880 7880 7880 7880 1
584 20250219 092900 31375530 7880 7880 7880 7880 40
585 20250219 092800 31060330 7860 7860 7860 7860 0
586 20250219 092700 31060330 7860 7860 7860 7860 0
587 20250219 092600 31060330 7860 7870 7870 7860 10
588 20250219 092500 30981680 7890 7890 7890 7890 203
589 20250219 092400 29380010 7890 7890 7890 7890 33
590 20250219 092300 29119640 7890 7890 7890 7890 0
591 20250219 092200 29119640 7890 7880 7890 7880 175
592 20250219 092100 27738900 7900 7900 7900 7900 0
593 20250219 092000 27738900 7900 7900 7900 7900 0
594 20250219 091900 27738900 7900 7900 7900 7900 0
595 20250219 091800 27738900 7900 7900 7900 7900 18
596 20250219 091700 27596700 7900 7850 7900 7850 152
597 20250219 091600 26396180 7840 7840 7840 7840 0
598 20250219 091500 26396180 7840 7840 7840 7840 79
599 20250219 091400 25776820 7840 7840 7840 7840 0
600 20250219 091300 25776820 7840 7850 7850 7840 20
601 20250219 091200 25619920 7850 7900 7900 7850 14
602 20250219 091100 25509860 7870 7890 7890 7870 23
603 20250219 091000 25328820 7900 7900 7900 7900 100
604 20250219 090900 24538820 7920 7920 7920 7920 0
605 20250219 090800 24538820 7920 7920 7920 7920 0
606 20250219 090700 24538820 7920 7860 7920 7860 1651
607 20250219 090600 11482270 7860 7860 7860 7840 286
608 20250219 090500 9236310 7860 7880 7880 7800 18
609 20250219 090400 9095540 7790 7850 7850 7790 71
610 20250219 090300 8541490 7850 7850 7850 7850 1
611 20250219 090200 8533640 7790 7790 7790 7790 0
612 20250219 090100 8533640 7790 7800 7800 7790 737
613 20250219 090000 2792400 7800 7800 7800 7800 358

1
024830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,8350000,0,66466000000,0.00
20250214,0,8350000,0,69722500000,0.00
20250213,0,8350000,0,68386500000,0.00
20250212,0,8350000,0,67969000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 8350000 0 66466000000 0.00
3 20250214 0 8350000 0 69722500000 0.00
4 20250213 0 8350000 0 68386500000 0.00
5 20250212 0 8350000 0 67969000000 0.00