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

615
026890/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191300,429544380,8460,8460,8460,8460,973
20250219,191200,429544380,8460,8460,8460,8460,0
20250219,191100,429544380,8460,8460,8460,8460,0
20250219,191000,429544380,8460,8460,8460,8460,0
20250219,190900,429544380,8460,8460,8460,8460,0
20250219,190800,429544380,8460,8460,8460,8460,0
20250219,190700,429544380,8460,8460,8460,8460,0
20250219,190600,429544380,8460,8460,8460,8460,0
20250219,190500,429544380,8460,8460,8460,8460,0
20250219,190400,429544380,8460,8460,8460,8460,0
20250219,190300,429544380,8460,8460,8460,8460,0
20250219,190200,429544380,8460,8460,8460,8460,0
20250219,190100,429544380,8460,8460,8460,8460,0
20250219,190000,429544380,8460,8460,8460,8460,0
20250219,185900,429544380,8460,8460,8460,8460,0
20250219,185800,429544380,8460,8460,8460,8460,0
20250219,185700,429544380,8460,8460,8460,8460,0
20250219,185600,429544380,8460,8460,8460,8460,0
20250219,185500,429544380,8460,8460,8460,8460,0
20250219,185400,429544380,8460,8460,8460,8460,0
20250219,185300,429544380,8460,8460,8460,8460,0
20250219,185200,429544380,8460,8460,8460,8460,0
20250219,185100,429544380,8460,8460,8460,8460,0
20250219,185000,429544380,8460,8460,8460,8460,0
20250219,184900,429544380,8460,8460,8460,8460,0
20250219,184800,429544380,8460,8460,8460,8460,0
20250219,184700,429544380,8460,8460,8460,8460,0
20250219,184600,429544380,8460,8460,8460,8460,0
20250219,184500,429544380,8460,8460,8460,8460,0
20250219,184400,429544380,8460,8460,8460,8460,0
20250219,184300,429544380,8460,8460,8460,8460,973
20250219,184200,429544380,8460,8460,8460,8460,0
20250219,184100,429544380,8460,8460,8460,8460,0
20250219,184000,429544380,8460,8460,8460,8460,0
20250219,183900,429544380,8460,8460,8460,8460,0
20250219,183800,429544380,8460,8460,8460,8460,0
20250219,183700,429544380,8460,8460,8460,8460,0
20250219,183600,429544380,8460,8460,8460,8460,0
20250219,183500,429544380,8460,8460,8460,8460,0
20250219,183400,429544380,8460,8460,8460,8460,0
20250219,183300,429544380,8460,8460,8460,8460,0
20250219,183200,429544380,8460,8460,8460,8460,0
20250219,183100,429544380,8460,8460,8460,8460,0
20250219,183000,429544380,8460,8460,8460,8460,0
20250219,182900,429544380,8460,8460,8460,8460,0
20250219,182800,429544380,8460,8460,8460,8460,0
20250219,182700,429544380,8460,8460,8460,8460,0
20250219,182600,429544380,8460,8460,8460,8460,0
20250219,182500,429544380,8460,8460,8460,8460,0
20250219,182400,429544380,8460,8460,8460,8460,0
20250219,182300,429544380,8460,8460,8460,8460,0
20250219,182200,429544380,8460,8460,8460,8460,0
20250219,182100,429544380,8460,8460,8460,8460,0
20250219,182000,429544380,8460,8460,8460,8460,0
20250219,181900,429544380,8460,8460,8460,8460,0
20250219,181800,429544380,8460,8460,8460,8460,0
20250219,181700,429544380,8460,8460,8460,8460,0
20250219,181600,429544380,8460,8460,8460,8460,0
20250219,181500,429544380,8460,8460,8460,8460,0
20250219,181400,429544380,8460,8460,8460,8460,0
20250219,181300,429544380,8460,8460,8460,8460,973
20250219,181200,429544380,8460,8460,8460,8460,0
20250219,181100,429544380,8460,8460,8460,8460,0
20250219,181000,429544380,8460,8460,8460,8460,0
20250219,180900,429544380,8460,8460,8460,8460,0
20250219,180800,429544380,8460,8460,8460,8460,0
20250219,180700,429544380,8460,8460,8460,8460,0
20250219,180600,429544380,8460,8460,8460,8460,0
20250219,180500,429544380,8460,8460,8460,8460,0
20250219,180400,429544380,8460,8460,8460,8460,0
20250219,180300,429544380,8460,8460,8460,8460,0
20250219,180200,429544380,8460,8460,8460,8460,0
20250219,180100,429544380,8460,8460,8460,8460,0
20250219,180000,429544380,8460,8460,8460,8460,0
20250219,175900,429544380,8460,8460,8460,8460,0
20250219,175800,429544380,8460,8460,8460,8460,0
20250219,175700,429544380,8460,8460,8460,8460,0
20250219,175600,429544380,8460,8460,8460,8460,0
20250219,175500,429544380,8460,8460,8460,8460,0
20250219,175400,429544380,8460,8460,8460,8460,0
20250219,175300,429544380,8460,8460,8460,8460,0
20250219,175200,429544380,8460,8460,8460,8460,0
20250219,175100,429544380,8460,8460,8460,8460,0
20250219,175000,429544380,8460,8460,8460,8460,0
20250219,174900,429544380,8460,8460,8460,8460,0
20250219,174800,429544380,8460,8460,8460,8460,0
20250219,174700,429544380,8460,8460,8460,8460,0
20250219,174600,429544380,8460,8460,8460,8460,0
20250219,174500,429544380,8460,8460,8460,8460,0
20250219,174400,429544380,8460,8460,8460,8460,0
20250219,174300,429544380,8460,8460,8460,8460,973
20250219,174200,429544380,8460,8460,8460,8460,0
20250219,174100,429544380,8460,8460,8460,8460,0
20250219,174000,429544380,8460,8460,8460,8460,0
20250219,173900,429544380,8460,8460,8460,8460,0
20250219,173800,429544380,8460,8460,8460,8460,0
20250219,173700,429544380,8460,8460,8460,8460,0
20250219,173600,429544380,8460,8460,8460,8460,0
20250219,173500,429544380,8460,8460,8460,8460,0
20250219,173400,429544380,8460,8460,8460,8460,0
20250219,173300,429544380,8460,8460,8460,8460,0
20250219,173200,429544380,8460,8460,8460,8460,0
20250219,173100,429544380,8460,8460,8460,8460,0
20250219,173000,429544380,8460,8460,8460,8460,0
20250219,172900,429544380,8460,8460,8460,8460,0
20250219,172800,429544380,8460,8460,8460,8460,0
20250219,172700,429544380,8460,8460,8460,8460,0
20250219,172600,429544380,8460,8460,8460,8460,0
20250219,172500,429544380,8460,8460,8460,8460,0
20250219,172400,429544380,8460,8460,8460,8460,0
20250219,172300,429544380,8460,8460,8460,8460,0
20250219,172200,429544380,8460,8460,8460,8460,0
20250219,172100,429544380,8460,8460,8460,8460,0
20250219,172000,429544380,8460,8460,8460,8460,0
20250219,171900,429544380,8460,8460,8460,8460,0
20250219,171800,429544380,8460,8460,8460,8460,0
20250219,171700,429544380,8460,8460,8460,8460,0
20250219,171600,429544380,8460,8460,8460,8460,0
20250219,171500,429544380,8460,8460,8460,8460,0
20250219,171400,429544380,8460,8460,8460,8460,0
20250219,171300,429544380,8460,8460,8460,8460,973
20250219,171200,429544380,8460,8460,8460,8460,0
20250219,171100,429544380,8460,8460,8460,8460,0
20250219,171000,429544380,8460,8460,8460,8460,0
20250219,170900,429544380,8460,8460,8460,8460,0
20250219,170800,429544380,8460,8460,8460,8460,0
20250219,170700,429544380,8460,8460,8460,8460,0
20250219,170600,429544380,8460,8460,8460,8460,0
20250219,170500,429544380,8460,8460,8460,8460,0
20250219,170400,429544380,8460,8460,8460,8460,0
20250219,170300,429544380,8460,8460,8460,8460,0
20250219,170200,429544380,8460,8460,8460,8460,0
20250219,170100,429544380,8460,8460,8460,8460,0
20250219,170000,429544380,8460,8460,8460,8460,0
20250219,165900,429544380,8460,8460,8460,8460,0
20250219,165800,429544380,8460,8460,8460,8460,0
20250219,165700,429544380,8460,8460,8460,8460,0
20250219,165600,429544380,8460,8460,8460,8460,0
20250219,165500,429544380,8460,8460,8460,8460,0
20250219,165400,429544380,8460,8460,8460,8460,0
20250219,165300,429544380,8460,8460,8460,8460,0
20250219,165200,429544380,8460,8460,8460,8460,0
20250219,165100,429544380,8460,8460,8460,8460,0
20250219,165000,429544380,8460,8460,8460,8460,0
20250219,164900,429544380,8460,8460,8460,8460,0
20250219,164800,429544380,8460,8460,8460,8460,0
20250219,164700,429544380,8460,8460,8460,8460,0
20250219,164600,429544380,8460,8460,8460,8460,0
20250219,164500,429544380,8460,8460,8460,8460,0
20250219,164400,429544380,8460,8460,8460,8460,0
20250219,164300,429544380,8460,8460,8460,8460,973
20250219,164200,429544380,8460,8460,8460,8460,0
20250219,164100,429544380,8460,8460,8460,8460,0
20250219,164000,429544380,8460,8460,8460,8460,0
20250219,163900,429544380,8460,8460,8460,8460,0
20250219,163800,429544380,8460,8460,8460,8460,0
20250219,163700,429544380,8460,8460,8460,8460,0
20250219,163600,429544380,8460,8460,8460,8460,0
20250219,163500,429544380,8460,8460,8460,8460,0
20250219,163400,429544380,8460,8460,8460,8460,0
20250219,163300,429544380,8460,8460,8460,8460,0
20250219,163200,429544380,8460,8460,8460,8460,0
20250219,163100,429544380,8460,8460,8460,8460,0
20250219,163000,429544380,8460,8460,8460,8460,0
20250219,162900,429544380,8460,8460,8460,8460,0
20250219,162800,429544380,8460,8460,8460,8460,0
20250219,162700,429544380,8460,8460,8460,8460,0
20250219,162600,429544380,8460,8460,8460,8460,0
20250219,162500,429544380,8460,8460,8460,8460,0
20250219,162400,429544380,8460,8460,8460,8460,0
20250219,162300,429544380,8460,8460,8460,8460,0
20250219,162200,429544380,8460,8460,8460,8460,0
20250219,162100,429544380,8460,8460,8460,8460,0
20250219,162000,429544380,8460,8460,8460,8460,0
20250219,161900,429544380,8460,8460,8460,8460,0
20250219,161800,429544380,8460,8460,8460,8460,0
20250219,161700,429544380,8460,8460,8460,8460,0
20250219,161600,429544380,8460,8460,8460,8460,0
20250219,161500,429544380,8460,8460,8460,8460,0
20250219,161400,429544380,8460,8460,8460,8460,0
20250219,161300,429544380,8460,8460,8460,8460,973
20250219,161200,429544380,8460,8460,8460,8460,0
20250219,161100,429544380,8460,8460,8460,8460,0
20250219,161000,429544380,8460,8460,8460,8460,0
20250219,160900,429544380,8460,8460,8460,8460,0
20250219,160800,429544380,8460,8460,8460,8460,0
20250219,160700,429544380,8460,8460,8460,8460,0
20250219,160600,429544380,8460,8460,8460,8460,0
20250219,160500,429544380,8460,8460,8460,8460,0
20250219,160400,429544380,8460,8460,8460,8460,0
20250219,160300,429544380,8460,8460,8460,8460,0
20250219,160200,429544380,8460,8460,8460,8460,0
20250219,160100,429544380,8460,8460,8460,8460,0
20250219,160000,429544380,8460,8460,8460,8460,0
20250219,155900,429544380,8460,8460,8460,8460,0
20250219,155800,429544380,8460,8460,8460,8460,0
20250219,155700,429544380,8460,8460,8460,8460,0
20250219,155600,429544380,8460,8460,8460,8460,0
20250219,155500,429544380,8460,8460,8460,8460,0
20250219,155400,429544380,8460,8460,8460,8460,0
20250219,155300,429544380,8460,8460,8460,8460,0
20250219,155200,429544380,8460,8460,8460,8460,0
20250219,155100,429544380,8460,8460,8460,8460,0
20250219,155000,429544380,8460,8460,8460,8460,0
20250219,154900,429544380,8460,8460,8460,8460,0
20250219,154800,429544380,8460,8460,8460,8460,0
20250219,154700,429544380,8460,8460,8460,8460,0
20250219,154600,429544380,8460,8460,8460,8460,0
20250219,154500,429544380,8460,8460,8460,8460,0
20250219,154400,429544380,8460,8460,8460,8460,0
20250219,154300,429544380,8460,8460,8460,8460,973
20250219,154200,429544380,8460,8460,8460,8460,0
20250219,154100,429544380,8460,8460,8460,8460,0
20250219,154000,429544380,8460,8460,8460,8460,0
20250219,153900,429544380,8460,8460,8460,8460,0
20250219,153800,429544380,8460,8460,8460,8460,0
20250219,153700,429544380,8460,8460,8460,8460,0
20250219,153600,429544380,8460,8460,8460,8460,0
20250219,153500,429544380,8460,8460,8460,8460,0
20250219,153400,429544380,8460,8460,8460,8460,0
20250219,153300,429544380,8460,8460,8460,8460,0
20250219,153200,429544380,8460,8460,8460,8460,0
20250219,153100,429544380,8460,8460,8460,8460,0
20250219,153000,429544380,8460,8460,8460,8460,973
20250219,152900,421312800,8460,8460,8460,8460,0
20250219,152800,421312800,8460,8460,8460,8460,0
20250219,152700,421312800,8460,8460,8460,8460,0
20250219,152600,421312800,8460,8460,8460,8460,0
20250219,152500,421312800,8460,8460,8460,8460,0
20250219,152400,421312800,8460,8460,8460,8460,0
20250219,152300,421312800,8460,8460,8460,8460,0
20250219,152200,421312800,8460,8460,8460,8460,0
20250219,152100,421312800,8460,8460,8460,8460,0
20250219,152000,421312800,8460,8460,8460,8460,0
20250219,151900,421312800,8460,8470,8470,8450,543
20250219,151800,416720430,8480,8470,8480,8470,16
20250219,151700,416584900,8470,8470,8470,8470,200
20250219,151600,414890900,8480,8480,8480,8480,1
20250219,151500,414882420,8480,8480,8480,8480,1
20250219,151400,414873940,8480,8490,8490,8480,364
20250219,151300,411787210,8490,8490,8490,8490,0
20250219,151200,411787210,8490,8490,8490,8490,0
20250219,151100,411787210,8490,8490,8490,8490,1
20250219,151000,411778720,8490,8490,8490,8490,0
20250219,150900,411778720,8490,8480,8490,8480,78
20250219,150800,411117000,8480,8480,8480,8480,100
20250219,150700,410269000,8490,8490,8490,8490,0
20250219,150600,410269000,8490,8490,8490,8490,0
20250219,150500,410269000,8490,8490,8490,8490,0
20250219,150400,410269000,8490,8490,8490,8490,23
20250219,150300,410073730,8470,8470,8470,8470,0
20250219,150200,410073730,8470,8470,8470,8470,0
20250219,150100,410073730,8470,8470,8470,8470,0
20250219,150000,410073730,8470,8460,8470,8460,1523
20250219,145900,397184100,8460,8490,8490,8460,2000
20250219,145800,380259300,8500,8500,8500,8500,0
20250219,145700,380259300,8500,8500,8500,8500,0
20250219,145600,380259300,8500,8500,8500,8500,0
20250219,145500,380259300,8500,8500,8500,8500,1
20250219,145400,380250800,8490,8490,8490,8490,172
20250219,145300,378790520,8490,8490,8490,8490,0
20250219,145200,378790520,8490,8490,8490,8490,0
20250219,145100,378790520,8490,8490,8490,8490,0
20250219,145000,378790520,8490,8490,8490,8490,0
20250219,144900,378790520,8490,8490,8490,8490,0
20250219,144800,378790520,8490,8490,8490,8490,0
20250219,144700,378790520,8490,8490,8490,8490,510
20250219,144600,374460620,8500,8500,8500,8500,0
20250219,144500,374460620,8500,8500,8500,8500,1
20250219,144400,374452120,8500,8500,8500,8500,1
20250219,144300,374443620,8500,8500,8500,8500,1
20250219,144200,374435120,8500,8500,8500,8500,0
20250219,144100,374435120,8500,8500,8500,8500,0
20250219,144000,374435120,8500,8500,8500,8500,0
20250219,143900,374435120,8500,8500,8500,8500,0
20250219,143800,374435120,8500,8500,8500,8500,49
20250219,143700,374018620,8490,8490,8490,8490,0
20250219,143600,374018620,8490,8500,8500,8490,3
20250219,143500,373993140,8500,8500,8500,8500,18
20250219,143400,373840140,8500,8500,8500,8500,2
20250219,143300,373823140,8510,8510,8510,8510,0
20250219,143200,373823140,8510,8510,8510,8510,0
20250219,143100,373823140,8510,8510,8510,8510,0
20250219,143000,373823140,8510,8510,8510,8510,20
20250219,142900,373652940,8500,8500,8500,8500,1
20250219,142800,373644440,8500,8500,8500,8490,15
20250219,142700,373517070,8490,8490,8490,8490,0
20250219,142600,373517070,8490,8500,8500,8490,29
20250219,142500,373270800,8510,8510,8510,8510,0
20250219,142400,373270800,8510,8510,8510,8510,0
20250219,142300,373270800,8510,8510,8510,8510,0
20250219,142200,373270800,8510,8510,8510,8510,0
20250219,142100,373270800,8510,8510,8510,8510,0
20250219,142000,373270800,8510,8490,8510,8490,2169
20250219,141900,354850980,8490,8490,8490,8490,420
20250219,141800,351285180,8500,8490,8500,8490,83
20250219,141700,350580500,8490,8490,8490,8490,55
20250219,141600,350113550,8500,8500,8500,8500,1
20250219,141500,350105050,8490,8490,8490,8490,0
20250219,141400,350105050,8490,8490,8500,8480,498
20250219,141300,345877370,8500,8500,8500,8500,0
20250219,141200,345877370,8500,8500,8500,8500,0
20250219,141100,345877370,8500,8510,8510,8500,362
20250219,141000,342800360,8510,8510,8510,8510,0
20250219,140900,342800360,8510,8510,8510,8510,2
20250219,140800,342783340,8510,8510,8510,8510,37
20250219,140700,342468470,8500,8500,8500,8500,1
20250219,140600,342459970,8500,8500,8500,8500,299
20250219,140500,339918470,8520,8510,8520,8500,102
20250219,140400,339050460,8510,8510,8510,8510,50
20250219,140300,338624960,8520,8520,8520,8510,112
20250219,140200,337670730,8530,8530,8530,8530,0
20250219,140100,337670730,8530,8530,8530,8530,0
20250219,140000,337670730,8530,8520,8530,8520,69
20250219,135900,337082840,8520,8520,8520,8520,0
20250219,135800,337082840,8520,8520,8520,8520,3
20250219,135700,337057280,8520,8510,8520,8500,160
20250219,135600,335696970,8510,8520,8520,8510,100
20250219,135500,334845520,8530,8530,8530,8530,0
20250219,135400,334845520,8530,8530,8530,8520,252
20250219,135300,332698460,8530,8530,8530,8530,0
20250219,135200,332698460,8530,8520,8530,8520,2
20250219,135100,332681410,8530,8510,8530,8510,56
20250219,135000,332204760,8510,8530,8530,8510,354
20250219,134900,329192180,8540,8540,8540,8540,0
20250219,134800,329192180,8540,8540,8540,8540,0
20250219,134700,329192180,8540,8540,8540,8540,0
20250219,134600,329192180,8540,8540,8540,8540,0
20250219,134500,329192180,8540,8530,8540,8530,6
20250219,134400,329140970,8540,8530,8540,8520,56
20250219,134300,328663780,8540,8540,8540,8530,7
20250219,134200,328604030,8530,8530,8530,8530,101
20250219,134100,327742500,8520,8530,8540,8520,557
20250219,134000,322992740,8540,8530,8560,8530,32
20250219,133900,322719600,8560,8530,8560,8530,1988
20250219,133800,305746090,8520,8500,8520,8500,2814
20250219,133700,281784980,8500,8500,8500,8500,352
20250219,133600,278792980,8500,8500,8500,8500,0
20250219,133500,278792980,8500,8500,8500,8500,11
20250219,133400,278699480,8500,8480,8500,8480,1552
20250219,133300,265537490,8500,8490,8500,8490,2592
20250219,133200,243509020,8490,8490,8490,8470,209
20250219,133100,241738620,8490,8490,8490,8490,0
20250219,133000,241738620,8490,8490,8490,8490,0
20250219,132900,241738620,8490,8490,8490,8490,0
20250219,132800,241738620,8490,8490,8490,8490,2
20250219,132700,241721640,8490,8490,8490,8490,0
20250219,132600,241721640,8490,8490,8490,8490,0
20250219,132500,241721640,8490,8490,8490,8490,150
20250219,132400,240448140,8490,8490,8490,8490,0
20250219,132300,240448140,8490,8490,8490,8490,1600
20250219,132200,226864140,8480,8480,8480,8480,232
20250219,132100,224896780,8470,8470,8470,8470,0
20250219,132000,224896780,8470,8470,8470,8470,0
20250219,131900,224896780,8470,8470,8470,8470,0
20250219,131800,224896780,8470,8470,8470,8470,0
20250219,131700,224896780,8470,8470,8470,8470,0
20250219,131600,224896780,8470,8470,8470,8470,416
20250219,131500,221373260,8470,8470,8470,8470,0
20250219,131400,221373260,8470,8470,8470,8470,0
20250219,131300,221373260,8470,8470,8470,8470,84
20250219,131200,220661780,8470,8470,8470,8470,0
20250219,131100,220661780,8470,8470,8470,8470,258
20250219,131000,218476520,8470,8470,8470,8470,1
20250219,130900,218468050,8470,8470,8470,8470,5
20250219,130800,218425700,8470,8470,8470,8470,8
20250219,130700,218357940,8470,8470,8470,8470,0
20250219,130600,218357940,8470,8470,8470,8470,0
20250219,130500,218357940,8470,8470,8470,8470,0
20250219,130400,218357940,8470,8470,8470,8470,0
20250219,130300,218357940,8470,8470,8470,8470,0
20250219,130200,218357940,8470,8470,8470,8470,0
20250219,130100,218357940,8470,8470,8470,8470,0
20250219,130000,218357940,8470,8470,8470,8470,0
20250219,125900,218357940,8470,8470,8470,8470,29
20250219,125800,218112310,8470,8470,8470,8470,200
20250219,125700,216418310,8470,8470,8470,8470,159
20250219,125600,215071580,8470,8470,8470,8470,0
20250219,125500,215071580,8470,8470,8470,8470,150
20250219,125400,213801080,8470,8470,8470,8470,9
20250219,125300,213724850,8470,8470,8470,8470,0
20250219,125200,213724850,8470,8470,8470,8470,121
20250219,125100,212699980,8470,8470,8470,8470,0
20250219,125000,212699980,8470,8470,8470,8470,20
20250219,124900,212530580,8470,8470,8470,8470,7
20250219,124800,212471290,8470,8470,8470,8470,0
20250219,124700,212471290,8470,8470,8470,8470,0
20250219,124600,212471290,8470,8470,8470,8470,4
20250219,124500,212437410,8480,8480,8480,8480,1
20250219,124400,212428930,8470,8470,8470,8470,100
20250219,124300,211581930,8470,8470,8470,8470,0
20250219,124200,211581930,8470,8480,8480,8470,500
20250219,124100,207344040,8490,8490,8490,8490,1
20250219,124000,207335550,8480,8480,8480,8480,51
20250219,123900,206903070,8480,8480,8480,8480,0
20250219,123800,206903070,8480,8480,8480,8480,160
20250219,123700,205546270,8480,8480,8480,8480,0
20250219,123600,205546270,8480,8480,8480,8480,2
20250219,123500,205529310,8490,8490,8490,8490,0
20250219,123400,205529310,8490,8490,8490,8490,1
20250219,123300,205520820,8480,8480,8480,8480,0
20250219,123200,205520820,8480,8490,8490,8480,6
20250219,123100,205469930,8490,8490,8490,8490,0
20250219,123000,205469930,8490,8490,8490,8490,1
20250219,122900,205461440,8470,8480,8480,8470,3
20250219,122800,205436020,8480,8480,8480,8480,300
20250219,122700,202892020,8480,8480,8480,8480,0
20250219,122600,202892020,8480,8480,8480,8480,1
20250219,122500,202883540,8480,8480,8480,8480,61
20250219,122400,202366260,8470,8470,8470,8470,93
20250219,122300,201578550,8470,8470,8470,8470,200
20250219,122200,199884550,8470,8470,8470,8470,0
20250219,122100,199884550,8470,8470,8470,8460,158
20250219,122000,198547830,8470,8470,8470,8470,1
20250219,121900,198539360,8470,8470,8470,8470,0
20250219,121800,198539360,8470,8470,8470,8470,0
20250219,121700,198539360,8470,8470,8470,8470,0
20250219,121600,198539360,8470,8470,8470,8470,1
20250219,121500,198530890,8460,8460,8460,8460,57
20250219,121400,198048670,8460,8460,8460,8460,0
20250219,121300,198048670,8460,8460,8460,8460,0
20250219,121200,198048670,8460,8470,8470,8460,2
20250219,121100,198031740,8470,8470,8470,8470,0
20250219,121000,198031740,8470,8470,8470,8470,3
20250219,120900,198006330,8460,8460,8460,8460,0
20250219,120800,198006330,8460,8460,8460,8460,242
20250219,120700,195959010,8460,8460,8460,8460,159
20250219,120600,194613870,8460,8460,8460,8460,0
20250219,120500,194613870,8460,8460,8460,8460,0
20250219,120400,194613870,8460,8460,8460,8460,1
20250219,120300,194605410,8460,8460,8460,8460,200
20250219,120200,192913410,8460,8450,8460,8450,51
20250219,120100,192482450,8460,8460,8460,8460,1
20250219,120000,192473990,8460,8460,8460,8460,0
20250219,115900,192473990,8460,8460,8460,8460,0
20250219,115800,192473990,8460,8460,8460,8460,0
20250219,115700,192473990,8460,8460,8460,8460,201
20250219,115600,190773530,8470,8470,8470,8470,1
20250219,115500,190765060,8460,8450,8460,8450,80
20250219,115400,190088270,8460,8460,8460,8460,0
20250219,115300,190088270,8460,8460,8460,8460,0
20250219,115200,190088270,8460,8460,8460,8460,0
20250219,115100,190088270,8460,8460,8460,8460,1
20250219,115000,190079810,8460,8460,8460,8460,2
20250219,114900,190062890,8460,8460,8460,8460,0
20250219,114800,190062890,8460,8460,8460,8460,0
20250219,114700,190062890,8460,8460,8460,8460,15
20250219,114600,189935990,8450,8450,8450,8450,0
20250219,114500,189935990,8450,8450,8450,8450,0
20250219,114400,189935990,8450,8450,8450,8450,20
20250219,114300,189766990,8470,8470,8470,8470,0
20250219,114200,189766990,8470,8470,8470,8470,1
20250219,114100,189758520,8470,8470,8470,8470,0
20250219,114000,189758520,8470,8470,8470,8470,0
20250219,113900,189758520,8470,8470,8470,8470,1
20250219,113800,189750050,8450,8450,8450,8450,4
20250219,113700,189716250,8470,8470,8470,8470,1
20250219,113600,189707780,8470,8460,8470,8460,78
20250219,113500,189047890,8460,8460,8460,8460,0
20250219,113400,189047890,8460,8460,8460,8460,256
20250219,113300,186882130,8470,8470,8470,8470,1
20250219,113200,186873660,8460,8460,8460,8460,500
20250219,113100,182643660,8470,8480,8480,8470,402
20250219,113000,179238710,8480,8480,8480,8480,1
20250219,112900,179230230,8470,8470,8470,8470,270
20250219,112800,176943330,8470,8470,8470,8470,1
20250219,112700,176934860,8470,8470,8470,8470,0
20250219,112600,176934860,8470,8470,8470,8470,0
20250219,112500,176934860,8470,8450,8470,8450,501
20250219,112400,172701390,8460,8460,8460,8460,474
20250219,112300,168691350,8450,8450,8450,8450,1206
20250219,112200,158500650,8450,8450,8450,8450,0
20250219,112100,158500650,8450,8450,8450,8450,0
20250219,112000,158500650,8450,8450,8450,8450,21
20250219,111900,158323200,8440,8440,8440,8440,0
20250219,111800,158323200,8440,8440,8440,8440,50
20250219,111700,157901200,8450,8450,8450,8450,1
20250219,111600,157892750,8440,8440,8440,8440,0
20250219,111500,157892750,8440,8440,8440,8440,0
20250219,111400,157892750,8440,8440,8440,8440,200
20250219,111300,156204750,8440,8450,8450,8440,6
20250219,111200,156154100,8450,8450,8450,8450,1
20250219,111100,156145650,8440,8440,8440,8440,310
20250219,111000,153529250,8450,8450,8450,8450,501
20250219,110900,149295800,8450,8450,8450,8450,0
20250219,110800,149295800,8450,8450,8450,8450,501
20250219,110700,145062350,8450,8450,8450,8450,0
20250219,110600,145062350,8450,8450,8450,8450,0
20250219,110500,145062350,8450,8450,8450,8450,0
20250219,110400,145062350,8450,8450,8450,8450,0
20250219,110300,145062350,8450,8450,8450,8450,0
20250219,110200,145062350,8450,8450,8450,8450,0
20250219,110100,145062350,8450,8450,8450,8450,1
20250219,110000,145053900,8450,8450,8450,8450,0
20250219,105900,145053900,8450,8440,8450,8440,2
20250219,105800,145037010,8450,8450,8450,8450,33
20250219,105700,144758160,8460,8460,8460,8460,0
20250219,105600,144758160,8460,8450,8470,8450,56
20250219,105500,144284890,8450,8450,8450,8450,64
20250219,105400,143744090,8440,8440,8450,8440,7
20250219,105300,143684990,8450,8450,8450,8450,2
20250219,105200,143668090,8450,8440,8450,8440,206
20250219,105100,141928640,8440,8430,8440,8430,202
20250219,105000,140225440,8430,8430,8430,8430,0
20250219,104900,140225440,8430,8430,8430,8430,0
20250219,104800,140225440,8430,8430,8430,8430,0
20250219,104700,140225440,8430,8430,8430,8430,3
20250219,104600,140200150,8440,8440,8440,8440,0
20250219,104500,140200150,8440,8440,8440,8440,2
20250219,104400,140183270,8440,8440,8440,8440,0
20250219,104300,140183270,8440,8440,8440,8440,0
20250219,104200,140183270,8440,8440,8440,8440,1
20250219,104100,140174830,8430,8430,8430,8430,3
20250219,104000,140149540,8440,8430,8440,8430,205
20250219,103900,138420600,8430,8430,8430,8430,1
20250219,103800,138412170,8430,8430,8430,8430,2
20250219,103700,138395310,8430,8430,8430,8430,1
20250219,103600,138386880,8420,8440,8440,8420,34
20250219,103500,138100560,8440,8440,8440,8440,1
20250219,103400,138092120,8440,8440,8440,8440,0
20250219,103300,138092120,8440,8440,8440,8440,0
20250219,103200,138092120,8440,8440,8440,8440,1
20250219,103100,138083680,8440,8430,8440,8430,3
20250219,103000,138058370,8430,8430,8430,8430,0
20250219,102900,138058370,8430,8430,8440,8420,52
20250219,102800,137620490,8440,8440,8440,8440,0
20250219,102700,137620490,8440,8440,8440,8440,1
20250219,102600,137612050,8450,8410,8450,8410,1100
20250219,102500,128346680,8410,8410,8410,8410,79
20250219,102400,127682290,8410,8410,8410,8410,5
20250219,102300,127640240,8420,8420,8420,8420,0
20250219,102200,127640240,8420,8420,8420,8420,0
20250219,102100,127640240,8420,8420,8420,8420,0
20250219,102000,127640240,8420,8420,8420,8420,2
20250219,101900,127623400,8430,8420,8430,8420,3
20250219,101800,127598120,8430,8430,8430,8430,0
20250219,101700,127598120,8430,8430,8430,8410,1006
20250219,101600,119117640,8430,8430,8430,8430,0
20250219,101500,119117640,8430,8420,8440,8400,1108
20250219,101400,109792610,8440,8430,8440,8420,762
20250219,101300,103361510,8440,8430,8490,8420,1555
20250219,101200,90210290,8430,8430,8430,8430,1
20250219,101100,90201860,8430,8420,8430,8410,1811
20250219,101000,74936510,8420,8400,8430,8390,25
20250219,100900,74726420,8380,8400,8420,8380,80
20250219,100800,74055350,8400,8400,8400,8400,0
20250219,100700,74055350,8400,8390,8430,8390,1478
20250219,100600,61648370,8380,8370,8380,8370,221
20250219,100500,59796900,8370,8370,8370,8370,1
20250219,100400,59788530,8370,8350,8370,8350,1797
20250219,100300,44765930,8350,8350,8350,8350,63
20250219,100200,44239880,8350,8350,8350,8350,3
20250219,100100,44214830,8360,8360,8360,8360,0
20250219,100000,44214830,8360,8360,8360,8360,1
20250219,095900,44206470,8360,8360,8360,8360,0
20250219,095800,44206470,8360,8360,8360,8360,0
20250219,095700,44206470,8360,8360,8360,8360,2
20250219,095600,44189750,8340,8340,8340,8340,0
20250219,095500,44189750,8340,8340,8340,8340,0
20250219,095400,44189750,8340,8340,8340,8340,0
20250219,095300,44189750,8340,8350,8350,8340,159
20250219,095200,42862990,8360,8350,8360,8350,213
20250219,095100,41084340,8350,8350,8350,8350,14
20250219,095000,40967440,8340,8340,8340,8340,0
20250219,094900,40967440,8340,8340,8340,8340,0
20250219,094800,40967440,8340,8340,8340,8340,84
20250219,094700,40266880,8350,8350,8350,8350,0
20250219,094600,40266880,8350,8350,8350,8350,29
20250219,094500,40024730,8340,8340,8340,8340,198
20250219,094400,38373410,8330,8330,8330,8330,0
20250219,094300,38373410,8330,8330,8330,8330,35
20250219,094200,38081860,8330,8330,8330,8330,0
20250219,094100,38081860,8330,8330,8330,8330,0
20250219,094000,38081860,8330,8330,8330,8330,763
20250219,093900,31726070,8330,8340,8340,8330,1076
20250219,093800,22757570,8350,8350,8350,8350,0
20250219,093700,22757570,8350,8350,8350,8350,1
20250219,093600,22749220,8350,8350,8350,8350,53
20250219,093500,22306670,8360,8360,8360,8360,0
20250219,093400,22306670,8360,8360,8360,8360,1
20250219,093300,22298310,8360,8360,8360,8360,15
20250219,093200,22172910,8360,8360,8360,8360,7
20250219,093100,22114390,8360,8360,8360,8360,6
20250219,093000,22064230,8360,8350,8360,8350,2
20250219,092900,22047520,8340,8340,8340,8340,0
20250219,092800,22047520,8340,8340,8340,8340,0
20250219,092700,22047520,8340,8340,8340,8340,17
20250219,092600,21905740,8340,8340,8340,8340,0
20250219,092500,21905740,8340,8340,8340,8340,0
20250219,092400,21905740,8340,8340,8340,8340,0
20250219,092300,21905740,8340,8340,8340,8340,10
20250219,092200,21822340,8360,8360,8360,8360,69
20250219,092100,21245500,8360,8360,8360,8360,30
20250219,092000,20994700,8380,8390,8390,8370,125
20250219,091900,19948400,8390,8340,8390,8340,877
20250219,091800,12619460,8340,8340,8340,8340,4
20250219,091700,12586100,8340,8330,8340,8330,2
20250219,091600,12569430,8330,8330,8330,8330,0
20250219,091500,12569430,8330,8320,8330,8320,546
20250219,091400,8025710,8320,8320,8320,8310,467
20250219,091300,4143360,8310,8330,8330,8310,20
20250219,091200,3977120,8340,8340,8340,8340,1
20250219,091100,3968780,8340,8340,8340,8340,0
20250219,091000,3968780,8340,8340,8340,8340,0
20250219,090900,3968780,8340,8340,8340,8340,0
20250219,090800,3968780,8340,8340,8340,8340,1
20250219,090700,3960440,8340,8340,8340,8340,2
20250219,090600,3943760,8350,8350,8350,8350,0
20250219,090500,3943760,8350,8400,8400,8350,44
20250219,090400,3576300,8300,8300,8300,8300,0
20250219,090300,3576300,8300,8300,8300,8300,0
20250219,090200,3576300,8300,8300,8300,8300,0
20250219,090100,3576300,8300,8300,8300,8300,4
20250219,090000,3543100,8380,8400,8430,8370,422
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191300 429544380 8460 8460 8460 8460 973
3 20250219 191200 429544380 8460 8460 8460 8460 0
4 20250219 191100 429544380 8460 8460 8460 8460 0
5 20250219 191000 429544380 8460 8460 8460 8460 0
6 20250219 190900 429544380 8460 8460 8460 8460 0
7 20250219 190800 429544380 8460 8460 8460 8460 0
8 20250219 190700 429544380 8460 8460 8460 8460 0
9 20250219 190600 429544380 8460 8460 8460 8460 0
10 20250219 190500 429544380 8460 8460 8460 8460 0
11 20250219 190400 429544380 8460 8460 8460 8460 0
12 20250219 190300 429544380 8460 8460 8460 8460 0
13 20250219 190200 429544380 8460 8460 8460 8460 0
14 20250219 190100 429544380 8460 8460 8460 8460 0
15 20250219 190000 429544380 8460 8460 8460 8460 0
16 20250219 185900 429544380 8460 8460 8460 8460 0
17 20250219 185800 429544380 8460 8460 8460 8460 0
18 20250219 185700 429544380 8460 8460 8460 8460 0
19 20250219 185600 429544380 8460 8460 8460 8460 0
20 20250219 185500 429544380 8460 8460 8460 8460 0
21 20250219 185400 429544380 8460 8460 8460 8460 0
22 20250219 185300 429544380 8460 8460 8460 8460 0
23 20250219 185200 429544380 8460 8460 8460 8460 0
24 20250219 185100 429544380 8460 8460 8460 8460 0
25 20250219 185000 429544380 8460 8460 8460 8460 0
26 20250219 184900 429544380 8460 8460 8460 8460 0
27 20250219 184800 429544380 8460 8460 8460 8460 0
28 20250219 184700 429544380 8460 8460 8460 8460 0
29 20250219 184600 429544380 8460 8460 8460 8460 0
30 20250219 184500 429544380 8460 8460 8460 8460 0
31 20250219 184400 429544380 8460 8460 8460 8460 0
32 20250219 184300 429544380 8460 8460 8460 8460 973
33 20250219 184200 429544380 8460 8460 8460 8460 0
34 20250219 184100 429544380 8460 8460 8460 8460 0
35 20250219 184000 429544380 8460 8460 8460 8460 0
36 20250219 183900 429544380 8460 8460 8460 8460 0
37 20250219 183800 429544380 8460 8460 8460 8460 0
38 20250219 183700 429544380 8460 8460 8460 8460 0
39 20250219 183600 429544380 8460 8460 8460 8460 0
40 20250219 183500 429544380 8460 8460 8460 8460 0
41 20250219 183400 429544380 8460 8460 8460 8460 0
42 20250219 183300 429544380 8460 8460 8460 8460 0
43 20250219 183200 429544380 8460 8460 8460 8460 0
44 20250219 183100 429544380 8460 8460 8460 8460 0
45 20250219 183000 429544380 8460 8460 8460 8460 0
46 20250219 182900 429544380 8460 8460 8460 8460 0
47 20250219 182800 429544380 8460 8460 8460 8460 0
48 20250219 182700 429544380 8460 8460 8460 8460 0
49 20250219 182600 429544380 8460 8460 8460 8460 0
50 20250219 182500 429544380 8460 8460 8460 8460 0
51 20250219 182400 429544380 8460 8460 8460 8460 0
52 20250219 182300 429544380 8460 8460 8460 8460 0
53 20250219 182200 429544380 8460 8460 8460 8460 0
54 20250219 182100 429544380 8460 8460 8460 8460 0
55 20250219 182000 429544380 8460 8460 8460 8460 0
56 20250219 181900 429544380 8460 8460 8460 8460 0
57 20250219 181800 429544380 8460 8460 8460 8460 0
58 20250219 181700 429544380 8460 8460 8460 8460 0
59 20250219 181600 429544380 8460 8460 8460 8460 0
60 20250219 181500 429544380 8460 8460 8460 8460 0
61 20250219 181400 429544380 8460 8460 8460 8460 0
62 20250219 181300 429544380 8460 8460 8460 8460 973
63 20250219 181200 429544380 8460 8460 8460 8460 0
64 20250219 181100 429544380 8460 8460 8460 8460 0
65 20250219 181000 429544380 8460 8460 8460 8460 0
66 20250219 180900 429544380 8460 8460 8460 8460 0
67 20250219 180800 429544380 8460 8460 8460 8460 0
68 20250219 180700 429544380 8460 8460 8460 8460 0
69 20250219 180600 429544380 8460 8460 8460 8460 0
70 20250219 180500 429544380 8460 8460 8460 8460 0
71 20250219 180400 429544380 8460 8460 8460 8460 0
72 20250219 180300 429544380 8460 8460 8460 8460 0
73 20250219 180200 429544380 8460 8460 8460 8460 0
74 20250219 180100 429544380 8460 8460 8460 8460 0
75 20250219 180000 429544380 8460 8460 8460 8460 0
76 20250219 175900 429544380 8460 8460 8460 8460 0
77 20250219 175800 429544380 8460 8460 8460 8460 0
78 20250219 175700 429544380 8460 8460 8460 8460 0
79 20250219 175600 429544380 8460 8460 8460 8460 0
80 20250219 175500 429544380 8460 8460 8460 8460 0
81 20250219 175400 429544380 8460 8460 8460 8460 0
82 20250219 175300 429544380 8460 8460 8460 8460 0
83 20250219 175200 429544380 8460 8460 8460 8460 0
84 20250219 175100 429544380 8460 8460 8460 8460 0
85 20250219 175000 429544380 8460 8460 8460 8460 0
86 20250219 174900 429544380 8460 8460 8460 8460 0
87 20250219 174800 429544380 8460 8460 8460 8460 0
88 20250219 174700 429544380 8460 8460 8460 8460 0
89 20250219 174600 429544380 8460 8460 8460 8460 0
90 20250219 174500 429544380 8460 8460 8460 8460 0
91 20250219 174400 429544380 8460 8460 8460 8460 0
92 20250219 174300 429544380 8460 8460 8460 8460 973
93 20250219 174200 429544380 8460 8460 8460 8460 0
94 20250219 174100 429544380 8460 8460 8460 8460 0
95 20250219 174000 429544380 8460 8460 8460 8460 0
96 20250219 173900 429544380 8460 8460 8460 8460 0
97 20250219 173800 429544380 8460 8460 8460 8460 0
98 20250219 173700 429544380 8460 8460 8460 8460 0
99 20250219 173600 429544380 8460 8460 8460 8460 0
100 20250219 173500 429544380 8460 8460 8460 8460 0
101 20250219 173400 429544380 8460 8460 8460 8460 0
102 20250219 173300 429544380 8460 8460 8460 8460 0
103 20250219 173200 429544380 8460 8460 8460 8460 0
104 20250219 173100 429544380 8460 8460 8460 8460 0
105 20250219 173000 429544380 8460 8460 8460 8460 0
106 20250219 172900 429544380 8460 8460 8460 8460 0
107 20250219 172800 429544380 8460 8460 8460 8460 0
108 20250219 172700 429544380 8460 8460 8460 8460 0
109 20250219 172600 429544380 8460 8460 8460 8460 0
110 20250219 172500 429544380 8460 8460 8460 8460 0
111 20250219 172400 429544380 8460 8460 8460 8460 0
112 20250219 172300 429544380 8460 8460 8460 8460 0
113 20250219 172200 429544380 8460 8460 8460 8460 0
114 20250219 172100 429544380 8460 8460 8460 8460 0
115 20250219 172000 429544380 8460 8460 8460 8460 0
116 20250219 171900 429544380 8460 8460 8460 8460 0
117 20250219 171800 429544380 8460 8460 8460 8460 0
118 20250219 171700 429544380 8460 8460 8460 8460 0
119 20250219 171600 429544380 8460 8460 8460 8460 0
120 20250219 171500 429544380 8460 8460 8460 8460 0
121 20250219 171400 429544380 8460 8460 8460 8460 0
122 20250219 171300 429544380 8460 8460 8460 8460 973
123 20250219 171200 429544380 8460 8460 8460 8460 0
124 20250219 171100 429544380 8460 8460 8460 8460 0
125 20250219 171000 429544380 8460 8460 8460 8460 0
126 20250219 170900 429544380 8460 8460 8460 8460 0
127 20250219 170800 429544380 8460 8460 8460 8460 0
128 20250219 170700 429544380 8460 8460 8460 8460 0
129 20250219 170600 429544380 8460 8460 8460 8460 0
130 20250219 170500 429544380 8460 8460 8460 8460 0
131 20250219 170400 429544380 8460 8460 8460 8460 0
132 20250219 170300 429544380 8460 8460 8460 8460 0
133 20250219 170200 429544380 8460 8460 8460 8460 0
134 20250219 170100 429544380 8460 8460 8460 8460 0
135 20250219 170000 429544380 8460 8460 8460 8460 0
136 20250219 165900 429544380 8460 8460 8460 8460 0
137 20250219 165800 429544380 8460 8460 8460 8460 0
138 20250219 165700 429544380 8460 8460 8460 8460 0
139 20250219 165600 429544380 8460 8460 8460 8460 0
140 20250219 165500 429544380 8460 8460 8460 8460 0
141 20250219 165400 429544380 8460 8460 8460 8460 0
142 20250219 165300 429544380 8460 8460 8460 8460 0
143 20250219 165200 429544380 8460 8460 8460 8460 0
144 20250219 165100 429544380 8460 8460 8460 8460 0
145 20250219 165000 429544380 8460 8460 8460 8460 0
146 20250219 164900 429544380 8460 8460 8460 8460 0
147 20250219 164800 429544380 8460 8460 8460 8460 0
148 20250219 164700 429544380 8460 8460 8460 8460 0
149 20250219 164600 429544380 8460 8460 8460 8460 0
150 20250219 164500 429544380 8460 8460 8460 8460 0
151 20250219 164400 429544380 8460 8460 8460 8460 0
152 20250219 164300 429544380 8460 8460 8460 8460 973
153 20250219 164200 429544380 8460 8460 8460 8460 0
154 20250219 164100 429544380 8460 8460 8460 8460 0
155 20250219 164000 429544380 8460 8460 8460 8460 0
156 20250219 163900 429544380 8460 8460 8460 8460 0
157 20250219 163800 429544380 8460 8460 8460 8460 0
158 20250219 163700 429544380 8460 8460 8460 8460 0
159 20250219 163600 429544380 8460 8460 8460 8460 0
160 20250219 163500 429544380 8460 8460 8460 8460 0
161 20250219 163400 429544380 8460 8460 8460 8460 0
162 20250219 163300 429544380 8460 8460 8460 8460 0
163 20250219 163200 429544380 8460 8460 8460 8460 0
164 20250219 163100 429544380 8460 8460 8460 8460 0
165 20250219 163000 429544380 8460 8460 8460 8460 0
166 20250219 162900 429544380 8460 8460 8460 8460 0
167 20250219 162800 429544380 8460 8460 8460 8460 0
168 20250219 162700 429544380 8460 8460 8460 8460 0
169 20250219 162600 429544380 8460 8460 8460 8460 0
170 20250219 162500 429544380 8460 8460 8460 8460 0
171 20250219 162400 429544380 8460 8460 8460 8460 0
172 20250219 162300 429544380 8460 8460 8460 8460 0
173 20250219 162200 429544380 8460 8460 8460 8460 0
174 20250219 162100 429544380 8460 8460 8460 8460 0
175 20250219 162000 429544380 8460 8460 8460 8460 0
176 20250219 161900 429544380 8460 8460 8460 8460 0
177 20250219 161800 429544380 8460 8460 8460 8460 0
178 20250219 161700 429544380 8460 8460 8460 8460 0
179 20250219 161600 429544380 8460 8460 8460 8460 0
180 20250219 161500 429544380 8460 8460 8460 8460 0
181 20250219 161400 429544380 8460 8460 8460 8460 0
182 20250219 161300 429544380 8460 8460 8460 8460 973
183 20250219 161200 429544380 8460 8460 8460 8460 0
184 20250219 161100 429544380 8460 8460 8460 8460 0
185 20250219 161000 429544380 8460 8460 8460 8460 0
186 20250219 160900 429544380 8460 8460 8460 8460 0
187 20250219 160800 429544380 8460 8460 8460 8460 0
188 20250219 160700 429544380 8460 8460 8460 8460 0
189 20250219 160600 429544380 8460 8460 8460 8460 0
190 20250219 160500 429544380 8460 8460 8460 8460 0
191 20250219 160400 429544380 8460 8460 8460 8460 0
192 20250219 160300 429544380 8460 8460 8460 8460 0
193 20250219 160200 429544380 8460 8460 8460 8460 0
194 20250219 160100 429544380 8460 8460 8460 8460 0
195 20250219 160000 429544380 8460 8460 8460 8460 0
196 20250219 155900 429544380 8460 8460 8460 8460 0
197 20250219 155800 429544380 8460 8460 8460 8460 0
198 20250219 155700 429544380 8460 8460 8460 8460 0
199 20250219 155600 429544380 8460 8460 8460 8460 0
200 20250219 155500 429544380 8460 8460 8460 8460 0
201 20250219 155400 429544380 8460 8460 8460 8460 0
202 20250219 155300 429544380 8460 8460 8460 8460 0
203 20250219 155200 429544380 8460 8460 8460 8460 0
204 20250219 155100 429544380 8460 8460 8460 8460 0
205 20250219 155000 429544380 8460 8460 8460 8460 0
206 20250219 154900 429544380 8460 8460 8460 8460 0
207 20250219 154800 429544380 8460 8460 8460 8460 0
208 20250219 154700 429544380 8460 8460 8460 8460 0
209 20250219 154600 429544380 8460 8460 8460 8460 0
210 20250219 154500 429544380 8460 8460 8460 8460 0
211 20250219 154400 429544380 8460 8460 8460 8460 0
212 20250219 154300 429544380 8460 8460 8460 8460 973
213 20250219 154200 429544380 8460 8460 8460 8460 0
214 20250219 154100 429544380 8460 8460 8460 8460 0
215 20250219 154000 429544380 8460 8460 8460 8460 0
216 20250219 153900 429544380 8460 8460 8460 8460 0
217 20250219 153800 429544380 8460 8460 8460 8460 0
218 20250219 153700 429544380 8460 8460 8460 8460 0
219 20250219 153600 429544380 8460 8460 8460 8460 0
220 20250219 153500 429544380 8460 8460 8460 8460 0
221 20250219 153400 429544380 8460 8460 8460 8460 0
222 20250219 153300 429544380 8460 8460 8460 8460 0
223 20250219 153200 429544380 8460 8460 8460 8460 0
224 20250219 153100 429544380 8460 8460 8460 8460 0
225 20250219 153000 429544380 8460 8460 8460 8460 973
226 20250219 152900 421312800 8460 8460 8460 8460 0
227 20250219 152800 421312800 8460 8460 8460 8460 0
228 20250219 152700 421312800 8460 8460 8460 8460 0
229 20250219 152600 421312800 8460 8460 8460 8460 0
230 20250219 152500 421312800 8460 8460 8460 8460 0
231 20250219 152400 421312800 8460 8460 8460 8460 0
232 20250219 152300 421312800 8460 8460 8460 8460 0
233 20250219 152200 421312800 8460 8460 8460 8460 0
234 20250219 152100 421312800 8460 8460 8460 8460 0
235 20250219 152000 421312800 8460 8460 8460 8460 0
236 20250219 151900 421312800 8460 8470 8470 8450 543
237 20250219 151800 416720430 8480 8470 8480 8470 16
238 20250219 151700 416584900 8470 8470 8470 8470 200
239 20250219 151600 414890900 8480 8480 8480 8480 1
240 20250219 151500 414882420 8480 8480 8480 8480 1
241 20250219 151400 414873940 8480 8490 8490 8480 364
242 20250219 151300 411787210 8490 8490 8490 8490 0
243 20250219 151200 411787210 8490 8490 8490 8490 0
244 20250219 151100 411787210 8490 8490 8490 8490 1
245 20250219 151000 411778720 8490 8490 8490 8490 0
246 20250219 150900 411778720 8490 8480 8490 8480 78
247 20250219 150800 411117000 8480 8480 8480 8480 100
248 20250219 150700 410269000 8490 8490 8490 8490 0
249 20250219 150600 410269000 8490 8490 8490 8490 0
250 20250219 150500 410269000 8490 8490 8490 8490 0
251 20250219 150400 410269000 8490 8490 8490 8490 23
252 20250219 150300 410073730 8470 8470 8470 8470 0
253 20250219 150200 410073730 8470 8470 8470 8470 0
254 20250219 150100 410073730 8470 8470 8470 8470 0
255 20250219 150000 410073730 8470 8460 8470 8460 1523
256 20250219 145900 397184100 8460 8490 8490 8460 2000
257 20250219 145800 380259300 8500 8500 8500 8500 0
258 20250219 145700 380259300 8500 8500 8500 8500 0
259 20250219 145600 380259300 8500 8500 8500 8500 0
260 20250219 145500 380259300 8500 8500 8500 8500 1
261 20250219 145400 380250800 8490 8490 8490 8490 172
262 20250219 145300 378790520 8490 8490 8490 8490 0
263 20250219 145200 378790520 8490 8490 8490 8490 0
264 20250219 145100 378790520 8490 8490 8490 8490 0
265 20250219 145000 378790520 8490 8490 8490 8490 0
266 20250219 144900 378790520 8490 8490 8490 8490 0
267 20250219 144800 378790520 8490 8490 8490 8490 0
268 20250219 144700 378790520 8490 8490 8490 8490 510
269 20250219 144600 374460620 8500 8500 8500 8500 0
270 20250219 144500 374460620 8500 8500 8500 8500 1
271 20250219 144400 374452120 8500 8500 8500 8500 1
272 20250219 144300 374443620 8500 8500 8500 8500 1
273 20250219 144200 374435120 8500 8500 8500 8500 0
274 20250219 144100 374435120 8500 8500 8500 8500 0
275 20250219 144000 374435120 8500 8500 8500 8500 0
276 20250219 143900 374435120 8500 8500 8500 8500 0
277 20250219 143800 374435120 8500 8500 8500 8500 49
278 20250219 143700 374018620 8490 8490 8490 8490 0
279 20250219 143600 374018620 8490 8500 8500 8490 3
280 20250219 143500 373993140 8500 8500 8500 8500 18
281 20250219 143400 373840140 8500 8500 8500 8500 2
282 20250219 143300 373823140 8510 8510 8510 8510 0
283 20250219 143200 373823140 8510 8510 8510 8510 0
284 20250219 143100 373823140 8510 8510 8510 8510 0
285 20250219 143000 373823140 8510 8510 8510 8510 20
286 20250219 142900 373652940 8500 8500 8500 8500 1
287 20250219 142800 373644440 8500 8500 8500 8490 15
288 20250219 142700 373517070 8490 8490 8490 8490 0
289 20250219 142600 373517070 8490 8500 8500 8490 29
290 20250219 142500 373270800 8510 8510 8510 8510 0
291 20250219 142400 373270800 8510 8510 8510 8510 0
292 20250219 142300 373270800 8510 8510 8510 8510 0
293 20250219 142200 373270800 8510 8510 8510 8510 0
294 20250219 142100 373270800 8510 8510 8510 8510 0
295 20250219 142000 373270800 8510 8490 8510 8490 2169
296 20250219 141900 354850980 8490 8490 8490 8490 420
297 20250219 141800 351285180 8500 8490 8500 8490 83
298 20250219 141700 350580500 8490 8490 8490 8490 55
299 20250219 141600 350113550 8500 8500 8500 8500 1
300 20250219 141500 350105050 8490 8490 8490 8490 0
301 20250219 141400 350105050 8490 8490 8500 8480 498
302 20250219 141300 345877370 8500 8500 8500 8500 0
303 20250219 141200 345877370 8500 8500 8500 8500 0
304 20250219 141100 345877370 8500 8510 8510 8500 362
305 20250219 141000 342800360 8510 8510 8510 8510 0
306 20250219 140900 342800360 8510 8510 8510 8510 2
307 20250219 140800 342783340 8510 8510 8510 8510 37
308 20250219 140700 342468470 8500 8500 8500 8500 1
309 20250219 140600 342459970 8500 8500 8500 8500 299
310 20250219 140500 339918470 8520 8510 8520 8500 102
311 20250219 140400 339050460 8510 8510 8510 8510 50
312 20250219 140300 338624960 8520 8520 8520 8510 112
313 20250219 140200 337670730 8530 8530 8530 8530 0
314 20250219 140100 337670730 8530 8530 8530 8530 0
315 20250219 140000 337670730 8530 8520 8530 8520 69
316 20250219 135900 337082840 8520 8520 8520 8520 0
317 20250219 135800 337082840 8520 8520 8520 8520 3
318 20250219 135700 337057280 8520 8510 8520 8500 160
319 20250219 135600 335696970 8510 8520 8520 8510 100
320 20250219 135500 334845520 8530 8530 8530 8530 0
321 20250219 135400 334845520 8530 8530 8530 8520 252
322 20250219 135300 332698460 8530 8530 8530 8530 0
323 20250219 135200 332698460 8530 8520 8530 8520 2
324 20250219 135100 332681410 8530 8510 8530 8510 56
325 20250219 135000 332204760 8510 8530 8530 8510 354
326 20250219 134900 329192180 8540 8540 8540 8540 0
327 20250219 134800 329192180 8540 8540 8540 8540 0
328 20250219 134700 329192180 8540 8540 8540 8540 0
329 20250219 134600 329192180 8540 8540 8540 8540 0
330 20250219 134500 329192180 8540 8530 8540 8530 6
331 20250219 134400 329140970 8540 8530 8540 8520 56
332 20250219 134300 328663780 8540 8540 8540 8530 7
333 20250219 134200 328604030 8530 8530 8530 8530 101
334 20250219 134100 327742500 8520 8530 8540 8520 557
335 20250219 134000 322992740 8540 8530 8560 8530 32
336 20250219 133900 322719600 8560 8530 8560 8530 1988
337 20250219 133800 305746090 8520 8500 8520 8500 2814
338 20250219 133700 281784980 8500 8500 8500 8500 352
339 20250219 133600 278792980 8500 8500 8500 8500 0
340 20250219 133500 278792980 8500 8500 8500 8500 11
341 20250219 133400 278699480 8500 8480 8500 8480 1552
342 20250219 133300 265537490 8500 8490 8500 8490 2592
343 20250219 133200 243509020 8490 8490 8490 8470 209
344 20250219 133100 241738620 8490 8490 8490 8490 0
345 20250219 133000 241738620 8490 8490 8490 8490 0
346 20250219 132900 241738620 8490 8490 8490 8490 0
347 20250219 132800 241738620 8490 8490 8490 8490 2
348 20250219 132700 241721640 8490 8490 8490 8490 0
349 20250219 132600 241721640 8490 8490 8490 8490 0
350 20250219 132500 241721640 8490 8490 8490 8490 150
351 20250219 132400 240448140 8490 8490 8490 8490 0
352 20250219 132300 240448140 8490 8490 8490 8490 1600
353 20250219 132200 226864140 8480 8480 8480 8480 232
354 20250219 132100 224896780 8470 8470 8470 8470 0
355 20250219 132000 224896780 8470 8470 8470 8470 0
356 20250219 131900 224896780 8470 8470 8470 8470 0
357 20250219 131800 224896780 8470 8470 8470 8470 0
358 20250219 131700 224896780 8470 8470 8470 8470 0
359 20250219 131600 224896780 8470 8470 8470 8470 416
360 20250219 131500 221373260 8470 8470 8470 8470 0
361 20250219 131400 221373260 8470 8470 8470 8470 0
362 20250219 131300 221373260 8470 8470 8470 8470 84
363 20250219 131200 220661780 8470 8470 8470 8470 0
364 20250219 131100 220661780 8470 8470 8470 8470 258
365 20250219 131000 218476520 8470 8470 8470 8470 1
366 20250219 130900 218468050 8470 8470 8470 8470 5
367 20250219 130800 218425700 8470 8470 8470 8470 8
368 20250219 130700 218357940 8470 8470 8470 8470 0
369 20250219 130600 218357940 8470 8470 8470 8470 0
370 20250219 130500 218357940 8470 8470 8470 8470 0
371 20250219 130400 218357940 8470 8470 8470 8470 0
372 20250219 130300 218357940 8470 8470 8470 8470 0
373 20250219 130200 218357940 8470 8470 8470 8470 0
374 20250219 130100 218357940 8470 8470 8470 8470 0
375 20250219 130000 218357940 8470 8470 8470 8470 0
376 20250219 125900 218357940 8470 8470 8470 8470 29
377 20250219 125800 218112310 8470 8470 8470 8470 200
378 20250219 125700 216418310 8470 8470 8470 8470 159
379 20250219 125600 215071580 8470 8470 8470 8470 0
380 20250219 125500 215071580 8470 8470 8470 8470 150
381 20250219 125400 213801080 8470 8470 8470 8470 9
382 20250219 125300 213724850 8470 8470 8470 8470 0
383 20250219 125200 213724850 8470 8470 8470 8470 121
384 20250219 125100 212699980 8470 8470 8470 8470 0
385 20250219 125000 212699980 8470 8470 8470 8470 20
386 20250219 124900 212530580 8470 8470 8470 8470 7
387 20250219 124800 212471290 8470 8470 8470 8470 0
388 20250219 124700 212471290 8470 8470 8470 8470 0
389 20250219 124600 212471290 8470 8470 8470 8470 4
390 20250219 124500 212437410 8480 8480 8480 8480 1
391 20250219 124400 212428930 8470 8470 8470 8470 100
392 20250219 124300 211581930 8470 8470 8470 8470 0
393 20250219 124200 211581930 8470 8480 8480 8470 500
394 20250219 124100 207344040 8490 8490 8490 8490 1
395 20250219 124000 207335550 8480 8480 8480 8480 51
396 20250219 123900 206903070 8480 8480 8480 8480 0
397 20250219 123800 206903070 8480 8480 8480 8480 160
398 20250219 123700 205546270 8480 8480 8480 8480 0
399 20250219 123600 205546270 8480 8480 8480 8480 2
400 20250219 123500 205529310 8490 8490 8490 8490 0
401 20250219 123400 205529310 8490 8490 8490 8490 1
402 20250219 123300 205520820 8480 8480 8480 8480 0
403 20250219 123200 205520820 8480 8490 8490 8480 6
404 20250219 123100 205469930 8490 8490 8490 8490 0
405 20250219 123000 205469930 8490 8490 8490 8490 1
406 20250219 122900 205461440 8470 8480 8480 8470 3
407 20250219 122800 205436020 8480 8480 8480 8480 300
408 20250219 122700 202892020 8480 8480 8480 8480 0
409 20250219 122600 202892020 8480 8480 8480 8480 1
410 20250219 122500 202883540 8480 8480 8480 8480 61
411 20250219 122400 202366260 8470 8470 8470 8470 93
412 20250219 122300 201578550 8470 8470 8470 8470 200
413 20250219 122200 199884550 8470 8470 8470 8470 0
414 20250219 122100 199884550 8470 8470 8470 8460 158
415 20250219 122000 198547830 8470 8470 8470 8470 1
416 20250219 121900 198539360 8470 8470 8470 8470 0
417 20250219 121800 198539360 8470 8470 8470 8470 0
418 20250219 121700 198539360 8470 8470 8470 8470 0
419 20250219 121600 198539360 8470 8470 8470 8470 1
420 20250219 121500 198530890 8460 8460 8460 8460 57
421 20250219 121400 198048670 8460 8460 8460 8460 0
422 20250219 121300 198048670 8460 8460 8460 8460 0
423 20250219 121200 198048670 8460 8470 8470 8460 2
424 20250219 121100 198031740 8470 8470 8470 8470 0
425 20250219 121000 198031740 8470 8470 8470 8470 3
426 20250219 120900 198006330 8460 8460 8460 8460 0
427 20250219 120800 198006330 8460 8460 8460 8460 242
428 20250219 120700 195959010 8460 8460 8460 8460 159
429 20250219 120600 194613870 8460 8460 8460 8460 0
430 20250219 120500 194613870 8460 8460 8460 8460 0
431 20250219 120400 194613870 8460 8460 8460 8460 1
432 20250219 120300 194605410 8460 8460 8460 8460 200
433 20250219 120200 192913410 8460 8450 8460 8450 51
434 20250219 120100 192482450 8460 8460 8460 8460 1
435 20250219 120000 192473990 8460 8460 8460 8460 0
436 20250219 115900 192473990 8460 8460 8460 8460 0
437 20250219 115800 192473990 8460 8460 8460 8460 0
438 20250219 115700 192473990 8460 8460 8460 8460 201
439 20250219 115600 190773530 8470 8470 8470 8470 1
440 20250219 115500 190765060 8460 8450 8460 8450 80
441 20250219 115400 190088270 8460 8460 8460 8460 0
442 20250219 115300 190088270 8460 8460 8460 8460 0
443 20250219 115200 190088270 8460 8460 8460 8460 0
444 20250219 115100 190088270 8460 8460 8460 8460 1
445 20250219 115000 190079810 8460 8460 8460 8460 2
446 20250219 114900 190062890 8460 8460 8460 8460 0
447 20250219 114800 190062890 8460 8460 8460 8460 0
448 20250219 114700 190062890 8460 8460 8460 8460 15
449 20250219 114600 189935990 8450 8450 8450 8450 0
450 20250219 114500 189935990 8450 8450 8450 8450 0
451 20250219 114400 189935990 8450 8450 8450 8450 20
452 20250219 114300 189766990 8470 8470 8470 8470 0
453 20250219 114200 189766990 8470 8470 8470 8470 1
454 20250219 114100 189758520 8470 8470 8470 8470 0
455 20250219 114000 189758520 8470 8470 8470 8470 0
456 20250219 113900 189758520 8470 8470 8470 8470 1
457 20250219 113800 189750050 8450 8450 8450 8450 4
458 20250219 113700 189716250 8470 8470 8470 8470 1
459 20250219 113600 189707780 8470 8460 8470 8460 78
460 20250219 113500 189047890 8460 8460 8460 8460 0
461 20250219 113400 189047890 8460 8460 8460 8460 256
462 20250219 113300 186882130 8470 8470 8470 8470 1
463 20250219 113200 186873660 8460 8460 8460 8460 500
464 20250219 113100 182643660 8470 8480 8480 8470 402
465 20250219 113000 179238710 8480 8480 8480 8480 1
466 20250219 112900 179230230 8470 8470 8470 8470 270
467 20250219 112800 176943330 8470 8470 8470 8470 1
468 20250219 112700 176934860 8470 8470 8470 8470 0
469 20250219 112600 176934860 8470 8470 8470 8470 0
470 20250219 112500 176934860 8470 8450 8470 8450 501
471 20250219 112400 172701390 8460 8460 8460 8460 474
472 20250219 112300 168691350 8450 8450 8450 8450 1206
473 20250219 112200 158500650 8450 8450 8450 8450 0
474 20250219 112100 158500650 8450 8450 8450 8450 0
475 20250219 112000 158500650 8450 8450 8450 8450 21
476 20250219 111900 158323200 8440 8440 8440 8440 0
477 20250219 111800 158323200 8440 8440 8440 8440 50
478 20250219 111700 157901200 8450 8450 8450 8450 1
479 20250219 111600 157892750 8440 8440 8440 8440 0
480 20250219 111500 157892750 8440 8440 8440 8440 0
481 20250219 111400 157892750 8440 8440 8440 8440 200
482 20250219 111300 156204750 8440 8450 8450 8440 6
483 20250219 111200 156154100 8450 8450 8450 8450 1
484 20250219 111100 156145650 8440 8440 8440 8440 310
485 20250219 111000 153529250 8450 8450 8450 8450 501
486 20250219 110900 149295800 8450 8450 8450 8450 0
487 20250219 110800 149295800 8450 8450 8450 8450 501
488 20250219 110700 145062350 8450 8450 8450 8450 0
489 20250219 110600 145062350 8450 8450 8450 8450 0
490 20250219 110500 145062350 8450 8450 8450 8450 0
491 20250219 110400 145062350 8450 8450 8450 8450 0
492 20250219 110300 145062350 8450 8450 8450 8450 0
493 20250219 110200 145062350 8450 8450 8450 8450 0
494 20250219 110100 145062350 8450 8450 8450 8450 1
495 20250219 110000 145053900 8450 8450 8450 8450 0
496 20250219 105900 145053900 8450 8440 8450 8440 2
497 20250219 105800 145037010 8450 8450 8450 8450 33
498 20250219 105700 144758160 8460 8460 8460 8460 0
499 20250219 105600 144758160 8460 8450 8470 8450 56
500 20250219 105500 144284890 8450 8450 8450 8450 64
501 20250219 105400 143744090 8440 8440 8450 8440 7
502 20250219 105300 143684990 8450 8450 8450 8450 2
503 20250219 105200 143668090 8450 8440 8450 8440 206
504 20250219 105100 141928640 8440 8430 8440 8430 202
505 20250219 105000 140225440 8430 8430 8430 8430 0
506 20250219 104900 140225440 8430 8430 8430 8430 0
507 20250219 104800 140225440 8430 8430 8430 8430 0
508 20250219 104700 140225440 8430 8430 8430 8430 3
509 20250219 104600 140200150 8440 8440 8440 8440 0
510 20250219 104500 140200150 8440 8440 8440 8440 2
511 20250219 104400 140183270 8440 8440 8440 8440 0
512 20250219 104300 140183270 8440 8440 8440 8440 0
513 20250219 104200 140183270 8440 8440 8440 8440 1
514 20250219 104100 140174830 8430 8430 8430 8430 3
515 20250219 104000 140149540 8440 8430 8440 8430 205
516 20250219 103900 138420600 8430 8430 8430 8430 1
517 20250219 103800 138412170 8430 8430 8430 8430 2
518 20250219 103700 138395310 8430 8430 8430 8430 1
519 20250219 103600 138386880 8420 8440 8440 8420 34
520 20250219 103500 138100560 8440 8440 8440 8440 1
521 20250219 103400 138092120 8440 8440 8440 8440 0
522 20250219 103300 138092120 8440 8440 8440 8440 0
523 20250219 103200 138092120 8440 8440 8440 8440 1
524 20250219 103100 138083680 8440 8430 8440 8430 3
525 20250219 103000 138058370 8430 8430 8430 8430 0
526 20250219 102900 138058370 8430 8430 8440 8420 52
527 20250219 102800 137620490 8440 8440 8440 8440 0
528 20250219 102700 137620490 8440 8440 8440 8440 1
529 20250219 102600 137612050 8450 8410 8450 8410 1100
530 20250219 102500 128346680 8410 8410 8410 8410 79
531 20250219 102400 127682290 8410 8410 8410 8410 5
532 20250219 102300 127640240 8420 8420 8420 8420 0
533 20250219 102200 127640240 8420 8420 8420 8420 0
534 20250219 102100 127640240 8420 8420 8420 8420 0
535 20250219 102000 127640240 8420 8420 8420 8420 2
536 20250219 101900 127623400 8430 8420 8430 8420 3
537 20250219 101800 127598120 8430 8430 8430 8430 0
538 20250219 101700 127598120 8430 8430 8430 8410 1006
539 20250219 101600 119117640 8430 8430 8430 8430 0
540 20250219 101500 119117640 8430 8420 8440 8400 1108
541 20250219 101400 109792610 8440 8430 8440 8420 762
542 20250219 101300 103361510 8440 8430 8490 8420 1555
543 20250219 101200 90210290 8430 8430 8430 8430 1
544 20250219 101100 90201860 8430 8420 8430 8410 1811
545 20250219 101000 74936510 8420 8400 8430 8390 25
546 20250219 100900 74726420 8380 8400 8420 8380 80
547 20250219 100800 74055350 8400 8400 8400 8400 0
548 20250219 100700 74055350 8400 8390 8430 8390 1478
549 20250219 100600 61648370 8380 8370 8380 8370 221
550 20250219 100500 59796900 8370 8370 8370 8370 1
551 20250219 100400 59788530 8370 8350 8370 8350 1797
552 20250219 100300 44765930 8350 8350 8350 8350 63
553 20250219 100200 44239880 8350 8350 8350 8350 3
554 20250219 100100 44214830 8360 8360 8360 8360 0
555 20250219 100000 44214830 8360 8360 8360 8360 1
556 20250219 095900 44206470 8360 8360 8360 8360 0
557 20250219 095800 44206470 8360 8360 8360 8360 0
558 20250219 095700 44206470 8360 8360 8360 8360 2
559 20250219 095600 44189750 8340 8340 8340 8340 0
560 20250219 095500 44189750 8340 8340 8340 8340 0
561 20250219 095400 44189750 8340 8340 8340 8340 0
562 20250219 095300 44189750 8340 8350 8350 8340 159
563 20250219 095200 42862990 8360 8350 8360 8350 213
564 20250219 095100 41084340 8350 8350 8350 8350 14
565 20250219 095000 40967440 8340 8340 8340 8340 0
566 20250219 094900 40967440 8340 8340 8340 8340 0
567 20250219 094800 40967440 8340 8340 8340 8340 84
568 20250219 094700 40266880 8350 8350 8350 8350 0
569 20250219 094600 40266880 8350 8350 8350 8350 29
570 20250219 094500 40024730 8340 8340 8340 8340 198
571 20250219 094400 38373410 8330 8330 8330 8330 0
572 20250219 094300 38373410 8330 8330 8330 8330 35
573 20250219 094200 38081860 8330 8330 8330 8330 0
574 20250219 094100 38081860 8330 8330 8330 8330 0
575 20250219 094000 38081860 8330 8330 8330 8330 763
576 20250219 093900 31726070 8330 8340 8340 8330 1076
577 20250219 093800 22757570 8350 8350 8350 8350 0
578 20250219 093700 22757570 8350 8350 8350 8350 1
579 20250219 093600 22749220 8350 8350 8350 8350 53
580 20250219 093500 22306670 8360 8360 8360 8360 0
581 20250219 093400 22306670 8360 8360 8360 8360 1
582 20250219 093300 22298310 8360 8360 8360 8360 15
583 20250219 093200 22172910 8360 8360 8360 8360 7
584 20250219 093100 22114390 8360 8360 8360 8360 6
585 20250219 093000 22064230 8360 8350 8360 8350 2
586 20250219 092900 22047520 8340 8340 8340 8340 0
587 20250219 092800 22047520 8340 8340 8340 8340 0
588 20250219 092700 22047520 8340 8340 8340 8340 17
589 20250219 092600 21905740 8340 8340 8340 8340 0
590 20250219 092500 21905740 8340 8340 8340 8340 0
591 20250219 092400 21905740 8340 8340 8340 8340 0
592 20250219 092300 21905740 8340 8340 8340 8340 10
593 20250219 092200 21822340 8360 8360 8360 8360 69
594 20250219 092100 21245500 8360 8360 8360 8360 30
595 20250219 092000 20994700 8380 8390 8390 8370 125
596 20250219 091900 19948400 8390 8340 8390 8340 877
597 20250219 091800 12619460 8340 8340 8340 8340 4
598 20250219 091700 12586100 8340 8330 8340 8330 2
599 20250219 091600 12569430 8330 8330 8330 8330 0
600 20250219 091500 12569430 8330 8320 8330 8320 546
601 20250219 091400 8025710 8320 8320 8320 8310 467
602 20250219 091300 4143360 8310 8330 8330 8310 20
603 20250219 091200 3977120 8340 8340 8340 8340 1
604 20250219 091100 3968780 8340 8340 8340 8340 0
605 20250219 091000 3968780 8340 8340 8340 8340 0
606 20250219 090900 3968780 8340 8340 8340 8340 0
607 20250219 090800 3968780 8340 8340 8340 8340 1
608 20250219 090700 3960440 8340 8340 8340 8340 2
609 20250219 090600 3943760 8350 8350 8350 8350 0
610 20250219 090500 3943760 8350 8400 8400 8350 44
611 20250219 090400 3576300 8300 8300 8300 8300 0
612 20250219 090300 3576300 8300 8300 8300 8300 0
613 20250219 090200 3576300 8300 8300 8300 8300 0
614 20250219 090100 3576300 8300 8300 8300 8300 4
615 20250219 090000 3543100 8380 8400 8430 8370 422

1
026890/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,105600,41678175,874368000,345095289000,0.25
20250214,109635,41678175,907777800,345095289000,0.26
20250213,110205,41678175,912497400,345095289000,0.26
20250212,115952,41678175,953125440,342594598500,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 105600 41678175 874368000 345095289000 0.25
3 20250214 109635 41678175 907777800 345095289000 0.26
4 20250213 110205 41678175 912497400 345095289000 0.26
5 20250212 115952 41678175 953125440 342594598500 0.28