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
027410/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191300,144939560,3495,3495,3495,3495,5913
20250219,191200,144939560,3495,3495,3495,3495,0
20250219,191100,144939560,3495,3495,3495,3495,0
20250219,191000,144939560,3495,3495,3495,3495,0
20250219,190900,144939560,3495,3495,3495,3495,0
20250219,190800,144939560,3495,3495,3495,3495,0
20250219,190700,144939560,3495,3495,3495,3495,0
20250219,190600,144939560,3495,3495,3495,3495,0
20250219,190500,144939560,3495,3495,3495,3495,0
20250219,190400,144939560,3495,3495,3495,3495,0
20250219,190300,144939560,3495,3495,3495,3495,0
20250219,190200,144939560,3495,3495,3495,3495,0
20250219,190100,144939560,3495,3495,3495,3495,0
20250219,190000,144939560,3495,3495,3495,3495,0
20250219,185900,144939560,3495,3495,3495,3495,0
20250219,185800,144939560,3495,3495,3495,3495,0
20250219,185700,144939560,3495,3495,3495,3495,0
20250219,185600,144939560,3495,3495,3495,3495,0
20250219,185500,144939560,3495,3495,3495,3495,0
20250219,185400,144939560,3495,3495,3495,3495,0
20250219,185300,144939560,3495,3495,3495,3495,0
20250219,185200,144939560,3495,3495,3495,3495,0
20250219,185100,144939560,3495,3495,3495,3495,0
20250219,185000,144939560,3495,3495,3495,3495,0
20250219,184900,144939560,3495,3495,3495,3495,0
20250219,184800,144939560,3495,3495,3495,3495,0
20250219,184700,144939560,3495,3495,3495,3495,0
20250219,184600,144939560,3495,3495,3495,3495,0
20250219,184500,144939560,3495,3495,3495,3495,0
20250219,184400,144939560,3495,3495,3495,3495,0
20250219,184300,144939560,3495,3495,3495,3495,5913
20250219,184200,144939560,3495,3495,3495,3495,0
20250219,184100,144939560,3495,3495,3495,3495,0
20250219,184000,144939560,3495,3495,3495,3495,0
20250219,183900,144939560,3495,3495,3495,3495,0
20250219,183800,144939560,3495,3495,3495,3495,0
20250219,183700,144939560,3495,3495,3495,3495,0
20250219,183600,144939560,3495,3495,3495,3495,0
20250219,183500,144939560,3495,3495,3495,3495,0
20250219,183400,144939560,3495,3495,3495,3495,0
20250219,183300,144939560,3495,3495,3495,3495,0
20250219,183200,144939560,3495,3495,3495,3495,0
20250219,183100,144939560,3495,3495,3495,3495,0
20250219,183000,144939560,3495,3495,3495,3495,0
20250219,182900,144939560,3495,3495,3495,3495,0
20250219,182800,144939560,3495,3495,3495,3495,0
20250219,182700,144939560,3495,3495,3495,3495,0
20250219,182600,144939560,3495,3495,3495,3495,0
20250219,182500,144939560,3495,3495,3495,3495,0
20250219,182400,144939560,3495,3495,3495,3495,0
20250219,182300,144939560,3495,3495,3495,3495,0
20250219,182200,144939560,3495,3495,3495,3495,0
20250219,182100,144939560,3495,3495,3495,3495,0
20250219,182000,144939560,3495,3495,3495,3495,0
20250219,181900,144939560,3495,3495,3495,3495,0
20250219,181800,144939560,3495,3495,3495,3495,0
20250219,181700,144939560,3495,3495,3495,3495,0
20250219,181600,144939560,3495,3495,3495,3495,0
20250219,181500,144939560,3495,3495,3495,3495,0
20250219,181400,144939560,3495,3495,3495,3495,0
20250219,181300,144939560,3495,3495,3495,3495,5913
20250219,181200,144939560,3495,3495,3495,3495,0
20250219,181100,144939560,3495,3495,3495,3495,0
20250219,181000,144939560,3495,3495,3495,3495,0
20250219,180900,144939560,3495,3495,3495,3495,0
20250219,180800,144939560,3495,3495,3495,3495,0
20250219,180700,144939560,3495,3495,3495,3495,0
20250219,180600,144939560,3495,3495,3495,3495,0
20250219,180500,144939560,3495,3495,3495,3495,0
20250219,180400,144939560,3495,3495,3495,3495,0
20250219,180300,144939560,3495,3495,3495,3495,0
20250219,180200,144939560,3495,3495,3495,3495,0
20250219,180100,144939560,3495,3495,3495,3495,0
20250219,180000,144939560,3495,3495,3495,3495,0
20250219,175900,144939560,3495,3495,3495,3495,0
20250219,175800,144939560,3495,3495,3495,3495,0
20250219,175700,144939560,3495,3495,3495,3495,0
20250219,175600,144939560,3495,3495,3495,3495,0
20250219,175500,144939560,3495,3495,3495,3495,0
20250219,175400,144939560,3495,3495,3495,3495,0
20250219,175300,144939560,3495,3495,3495,3495,0
20250219,175200,144939560,3495,3495,3495,3495,0
20250219,175100,144939560,3495,3495,3495,3495,0
20250219,175000,144939560,3495,3495,3495,3495,0
20250219,174900,144939560,3495,3495,3495,3495,0
20250219,174800,144939560,3495,3495,3495,3495,0
20250219,174700,144939560,3495,3495,3495,3495,0
20250219,174600,144939560,3495,3495,3495,3495,0
20250219,174500,144939560,3495,3495,3495,3495,0
20250219,174400,144939560,3495,3495,3495,3495,0
20250219,174300,144939560,3495,3495,3495,3495,5913
20250219,174200,144939560,3495,3495,3495,3495,0
20250219,174100,144939560,3495,3495,3495,3495,0
20250219,174000,144939560,3495,3495,3495,3495,0
20250219,173900,144939560,3495,3495,3495,3495,0
20250219,173800,144939560,3495,3495,3495,3495,0
20250219,173700,144939560,3495,3495,3495,3495,0
20250219,173600,144939560,3495,3495,3495,3495,0
20250219,173500,144939560,3495,3495,3495,3495,0
20250219,173400,144939560,3495,3495,3495,3495,0
20250219,173300,144939560,3495,3495,3495,3495,0
20250219,173200,144939560,3495,3495,3495,3495,0
20250219,173100,144939560,3495,3495,3495,3495,0
20250219,173000,144939560,3495,3495,3495,3495,0
20250219,172900,144939560,3495,3495,3495,3495,0
20250219,172800,144939560,3495,3495,3495,3495,0
20250219,172700,144939560,3495,3495,3495,3495,0
20250219,172600,144939560,3495,3495,3495,3495,0
20250219,172500,144939560,3495,3495,3495,3495,0
20250219,172400,144939560,3495,3495,3495,3495,0
20250219,172300,144939560,3495,3495,3495,3495,0
20250219,172200,144939560,3495,3495,3495,3495,0
20250219,172100,144939560,3495,3495,3495,3495,0
20250219,172000,144939560,3495,3495,3495,3495,0
20250219,171900,144939560,3495,3495,3495,3495,0
20250219,171800,144939560,3495,3495,3495,3495,0
20250219,171700,144939560,3495,3495,3495,3495,0
20250219,171600,144939560,3495,3495,3495,3495,0
20250219,171500,144939560,3495,3495,3495,3495,0
20250219,171400,144939560,3495,3495,3495,3495,0
20250219,171300,144939560,3495,3495,3495,3495,5913
20250219,171200,144939560,3495,3495,3495,3495,0
20250219,171100,144939560,3495,3495,3495,3495,0
20250219,171000,144939560,3495,3495,3495,3495,0
20250219,170900,144939560,3495,3495,3495,3495,0
20250219,170800,144939560,3495,3495,3495,3495,0
20250219,170700,144939560,3495,3495,3495,3495,0
20250219,170600,144939560,3495,3495,3495,3495,0
20250219,170500,144939560,3495,3495,3495,3495,0
20250219,170400,144939560,3495,3495,3495,3495,0
20250219,170300,144939560,3495,3495,3495,3495,0
20250219,170200,144939560,3495,3495,3495,3495,0
20250219,170100,144939560,3495,3495,3495,3495,0
20250219,170000,144939560,3495,3495,3495,3495,0
20250219,165900,144939560,3495,3495,3495,3495,0
20250219,165800,144939560,3495,3495,3495,3495,0
20250219,165700,144939560,3495,3495,3495,3495,0
20250219,165600,144939560,3495,3495,3495,3495,0
20250219,165500,144939560,3495,3495,3495,3495,0
20250219,165400,144939560,3495,3495,3495,3495,0
20250219,165300,144939560,3495,3495,3495,3495,0
20250219,165200,144939560,3495,3495,3495,3495,0
20250219,165100,144939560,3495,3495,3495,3495,0
20250219,165000,144939560,3495,3495,3495,3495,0
20250219,164900,144939560,3495,3495,3495,3495,0
20250219,164800,144939560,3495,3495,3495,3495,0
20250219,164700,144939560,3495,3495,3495,3495,0
20250219,164600,144939560,3495,3495,3495,3495,0
20250219,164500,144939560,3495,3495,3495,3495,0
20250219,164400,144939560,3495,3495,3495,3495,0
20250219,164300,144939560,3495,3495,3495,3495,5913
20250219,164200,144939560,3495,3495,3495,3495,0
20250219,164100,144939560,3495,3495,3495,3495,0
20250219,164000,144939560,3495,3495,3495,3495,0
20250219,163900,144939560,3495,3495,3495,3495,0
20250219,163800,144939560,3495,3495,3495,3495,0
20250219,163700,144939560,3495,3495,3495,3495,0
20250219,163600,144939560,3495,3495,3495,3495,0
20250219,163500,144939560,3495,3495,3495,3495,0
20250219,163400,144939560,3495,3495,3495,3495,0
20250219,163300,144939560,3495,3495,3495,3495,0
20250219,163200,144939560,3495,3495,3495,3495,0
20250219,163100,144939560,3495,3495,3495,3495,0
20250219,163000,144939560,3495,3495,3495,3495,0
20250219,162900,144939560,3495,3495,3495,3495,0
20250219,162800,144939560,3495,3495,3495,3495,0
20250219,162700,144939560,3495,3495,3495,3495,0
20250219,162600,144939560,3495,3495,3495,3495,0
20250219,162500,144939560,3495,3495,3495,3495,0
20250219,162400,144939560,3495,3495,3495,3495,0
20250219,162300,144939560,3495,3495,3495,3495,0
20250219,162200,144939560,3495,3495,3495,3495,0
20250219,162100,144939560,3495,3495,3495,3495,0
20250219,162000,144939560,3495,3495,3495,3495,0
20250219,161900,144939560,3495,3495,3495,3495,0
20250219,161800,144939560,3495,3495,3495,3495,0
20250219,161700,144939560,3495,3495,3495,3495,0
20250219,161600,144939560,3495,3495,3495,3495,0
20250219,161500,144939560,3495,3495,3495,3495,0
20250219,161400,144939560,3495,3495,3495,3495,0
20250219,161300,144939560,3495,3495,3495,3495,5913
20250219,161200,144939560,3495,3495,3495,3495,0
20250219,161100,144939560,3495,3495,3495,3495,0
20250219,161000,144939560,3495,3495,3495,3495,0
20250219,160900,144939560,3495,3495,3495,3495,0
20250219,160800,144939560,3495,3495,3495,3495,0
20250219,160700,144939560,3495,3495,3495,3495,0
20250219,160600,144939560,3495,3495,3495,3495,0
20250219,160500,144939560,3495,3495,3495,3495,0
20250219,160400,144939560,3495,3495,3495,3495,0
20250219,160300,144939560,3495,3495,3495,3495,0
20250219,160200,144939560,3495,3495,3495,3495,0
20250219,160100,144939560,3495,3495,3495,3495,0
20250219,160000,144939560,3495,3495,3495,3495,0
20250219,155900,144939560,3495,3495,3495,3495,0
20250219,155800,144939560,3495,3495,3495,3495,0
20250219,155700,144939560,3495,3495,3495,3495,0
20250219,155600,144939560,3495,3495,3495,3495,0
20250219,155500,144939560,3495,3495,3495,3495,0
20250219,155400,144939560,3495,3495,3495,3495,0
20250219,155300,144939560,3495,3495,3495,3495,0
20250219,155200,144939560,3495,3495,3495,3495,0
20250219,155100,144939560,3495,3495,3495,3495,0
20250219,155000,144939560,3495,3495,3495,3495,0
20250219,154900,144939560,3495,3495,3495,3495,0
20250219,154800,144939560,3495,3495,3495,3495,0
20250219,154700,144939560,3495,3495,3495,3495,0
20250219,154600,144939560,3495,3495,3495,3495,0
20250219,154500,144939560,3495,3495,3495,3495,0
20250219,154400,144939560,3495,3495,3495,3495,0
20250219,154300,144939560,3495,3495,3495,3495,5913
20250219,154200,144939560,3495,3495,3495,3495,0
20250219,154100,144939560,3495,3495,3495,3495,0
20250219,154000,144939560,3495,3495,3495,3495,0
20250219,153900,144939560,3495,3495,3495,3495,0
20250219,153800,144939560,3495,3495,3495,3495,0
20250219,153700,144939560,3495,3495,3495,3495,0
20250219,153600,144939560,3495,3495,3495,3495,0
20250219,153500,144939560,3495,3495,3495,3495,0
20250219,153400,144939560,3495,3495,3495,3495,0
20250219,153300,144939560,3495,3495,3495,3495,0
20250219,153200,144939560,3495,3495,3495,3495,0
20250219,153100,144939560,3495,3495,3495,3495,0
20250219,153000,144939560,3495,3495,3495,3495,5913
20250219,152900,124273625,3480,3480,3480,3480,0
20250219,152800,124273625,3480,3480,3480,3480,0
20250219,152700,124273625,3480,3480,3480,3480,0
20250219,152600,124273625,3480,3480,3480,3480,0
20250219,152500,124273625,3480,3480,3480,3480,0
20250219,152400,124273625,3480,3480,3480,3480,0
20250219,152300,124273625,3480,3480,3480,3480,0
20250219,152200,124273625,3480,3480,3480,3480,0
20250219,152100,124273625,3480,3480,3480,3480,0
20250219,152000,124273625,3480,3480,3480,3480,0
20250219,151900,124273625,3480,3470,3480,3470,738
20250219,151800,121712720,3480,3470,3480,3470,76
20250219,151700,121448920,3480,3480,3480,3480,0
20250219,151600,121448920,3480,3480,3480,3480,0
20250219,151500,121448920,3480,3470,3480,3470,16
20250219,151400,121393360,3480,3480,3480,3480,0
20250219,151300,121393360,3480,3480,3480,3480,0
20250219,151200,121393360,3480,3480,3480,3480,0
20250219,151100,121393360,3480,3480,3480,3480,0
20250219,151000,121393360,3480,3470,3480,3470,25
20250219,150900,121306585,3485,3470,3485,3470,46
20250219,150800,121146695,3485,3485,3485,3485,0
20250219,150700,121146695,3485,3485,3485,3485,0
20250219,150600,121146695,3485,3485,3485,3485,0
20250219,150500,121146695,3485,3485,3485,3485,0
20250219,150400,121146695,3485,3485,3485,3485,0
20250219,150300,121146695,3485,3485,3485,3485,0
20250219,150200,121146695,3485,3485,3485,3470,9
20250219,150100,121115345,3470,3470,3470,3470,3
20250219,150000,121104935,3485,3470,3485,3470,6
20250219,145900,121084040,3485,3485,3485,3485,42
20250219,145800,120937670,3485,3485,3485,3485,0
20250219,145700,120937670,3485,3485,3485,3485,0
20250219,145600,120937670,3485,3485,3485,3485,0
20250219,145500,120937670,3485,3485,3485,3485,3
20250219,145400,120927215,3485,3485,3485,3485,0
20250219,145300,120927215,3485,3485,3485,3485,0
20250219,145200,120927215,3485,3480,3485,3480,15
20250219,145100,120874990,3485,3485,3485,3485,0
20250219,145000,120874990,3485,3485,3485,3485,0
20250219,144900,120874990,3485,3485,3485,3485,0
20250219,144800,120874990,3485,3485,3485,3485,0
20250219,144700,120874990,3485,3485,3485,3485,0
20250219,144600,120874990,3485,3485,3485,3485,0
20250219,144500,120874990,3485,3485,3485,3485,0
20250219,144400,120874990,3485,3485,3485,3485,0
20250219,144300,120874990,3485,3485,3485,3485,0
20250219,144200,120874990,3485,3485,3485,3485,0
20250219,144100,120874990,3485,3485,3485,3485,1
20250219,144000,120871505,3485,3485,3485,3485,0
20250219,143900,120871505,3485,3470,3485,3470,510
20250219,143800,119096700,3465,3470,3470,3465,1333
20250219,143700,114473455,3470,3470,3470,3470,10
20250219,143600,114438755,3470,3470,3470,3470,0
20250219,143500,114438755,3470,3470,3470,3470,10
20250219,143400,114404055,3470,3470,3470,3470,100
20250219,143300,114057055,3470,3470,3470,3470,0
20250219,143200,114057055,3470,3470,3470,3470,83
20250219,143100,113769045,3470,3465,3470,3465,184
20250219,143000,113131235,3470,3470,3470,3470,166
20250219,142900,112555215,3470,3470,3470,3470,2171
20250219,142800,105021845,3470,3470,3470,3470,0
20250219,142700,105021845,3470,3470,3470,3470,50
20250219,142600,104848345,3465,3480,3480,3465,201
20250219,142500,104151305,3480,3480,3480,3480,0
20250219,142400,104151305,3480,3470,3480,3470,404
20250219,142300,102749385,3480,3480,3480,3480,0
20250219,142200,102749385,3480,3475,3480,3475,25
20250219,142100,102662490,3480,3480,3480,3480,20
20250219,142000,102592890,3480,3480,3480,3480,30
20250219,141900,102488490,3480,3470,3480,3470,47
20250219,141800,102325380,3480,3480,3480,3480,0
20250219,141700,102325380,3480,3470,3480,3470,87
20250219,141600,102023040,3475,3475,3475,3475,0
20250219,141500,102023040,3475,3475,3475,3475,28
20250219,141400,101925740,3480,3480,3480,3480,0
20250219,141300,101925740,3480,3480,3480,3480,0
20250219,141200,101925740,3480,3480,3480,3480,0
20250219,141100,101925740,3480,3480,3480,3480,0
20250219,141000,101925740,3480,3480,3480,3480,0
20250219,140900,101925740,3480,3480,3480,3480,0
20250219,140800,101925740,3480,3470,3480,3470,304
20250219,140700,100870815,3480,3480,3480,3480,0
20250219,140600,100870815,3480,3480,3480,3480,0
20250219,140500,100870815,3480,3480,3480,3480,0
20250219,140400,100870815,3480,3480,3480,3480,0
20250219,140300,100870815,3480,3480,3480,3480,30
20250219,140200,100766415,3480,3480,3480,3480,0
20250219,140100,100766415,3480,3480,3480,3480,0
20250219,140000,100766415,3480,3480,3480,3480,0
20250219,135900,100766415,3480,3480,3480,3480,0
20250219,135800,100766415,3480,3480,3480,3480,10
20250219,135700,100731615,3480,3480,3480,3480,0
20250219,135600,100731615,3480,3480,3480,3480,0
20250219,135500,100731615,3480,3480,3480,3480,0
20250219,135400,100731615,3480,3480,3480,3480,0
20250219,135300,100731615,3480,3480,3480,3480,0
20250219,135200,100731615,3480,3480,3480,3480,0
20250219,135100,100731615,3480,3480,3480,3480,0
20250219,135000,100731615,3480,3480,3480,3480,0
20250219,134900,100731615,3480,3480,3480,3480,0
20250219,134800,100731615,3480,3480,3480,3480,0
20250219,134700,100731615,3480,3480,3480,3480,0
20250219,134600,100731615,3480,3480,3480,3480,0
20250219,134500,100731615,3480,3480,3480,3480,0
20250219,134400,100731615,3480,3480,3480,3480,0
20250219,134300,100731615,3480,3480,3480,3480,0
20250219,134200,100731615,3480,3480,3480,3480,0
20250219,134100,100731615,3480,3480,3480,3480,0
20250219,134000,100731615,3480,3475,3480,3475,10
20250219,133900,100696830,3475,3475,3475,3475,150
20250219,133800,100175580,3480,3480,3480,3480,0
20250219,133700,100175580,3480,3480,3480,3480,0
20250219,133600,100175580,3480,3480,3480,3480,0
20250219,133500,100175580,3480,3475,3480,3475,232
20250219,133400,99369350,3485,3485,3485,3485,0
20250219,133300,99369350,3485,3485,3485,3485,0
20250219,133200,99369350,3485,3480,3485,3480,15
20250219,133100,99317100,3485,3485,3485,3485,0
20250219,133000,99317100,3485,3485,3485,3485,0
20250219,132900,99317100,3485,3485,3485,3485,0
20250219,132800,99317100,3485,3480,3485,3480,15
20250219,132700,99264875,3485,3485,3485,3485,27
20250219,132600,99170780,3485,3485,3485,3485,0
20250219,132500,99170780,3485,3485,3485,3485,0
20250219,132400,99170780,3485,3485,3485,3485,29
20250219,132300,99069715,3485,3485,3485,3485,0
20250219,132200,99069715,3485,3485,3485,3485,0
20250219,132100,99069715,3485,3485,3485,3485,0
20250219,132000,99069715,3485,3485,3485,3485,0
20250219,131900,99069715,3485,3485,3485,3485,0
20250219,131800,99069715,3485,3485,3485,3485,0
20250219,131700,99069715,3485,3485,3485,3485,0
20250219,131600,99069715,3485,3485,3485,3485,0
20250219,131500,99069715,3485,3485,3485,3485,0
20250219,131400,99069715,3485,3485,3485,3485,0
20250219,131300,99069715,3485,3485,3485,3485,0
20250219,131200,99069715,3485,3485,3485,3485,0
20250219,131100,99069715,3485,3485,3485,3485,0
20250219,131000,99069715,3485,3480,3485,3480,109
20250219,130900,98690345,3485,3480,3485,3480,5
20250219,130800,98672925,3485,3485,3485,3485,0
20250219,130700,98672925,3485,3485,3485,3485,0
20250219,130600,98672925,3485,3485,3485,3485,9
20250219,130500,98641560,3485,3485,3485,3485,1
20250219,130400,98638075,3485,3485,3485,3485,0
20250219,130300,98638075,3485,3485,3485,3485,0
20250219,130200,98638075,3485,3485,3485,3485,0
20250219,130100,98638075,3485,3485,3485,3485,0
20250219,130000,98638075,3485,3485,3485,3485,0
20250219,125900,98638075,3485,3485,3485,3485,0
20250219,125800,98638075,3485,3485,3485,3485,0
20250219,125700,98638075,3485,3485,3485,3485,0
20250219,125600,98638075,3485,3485,3485,3485,0
20250219,125500,98638075,3485,3485,3485,3485,0
20250219,125400,98638075,3485,3485,3485,3485,0
20250219,125300,98638075,3485,3485,3485,3485,3
20250219,125200,98627620,3485,3485,3485,3485,0
20250219,125100,98627620,3485,3485,3485,3485,0
20250219,125000,98627620,3485,3485,3485,3485,0
20250219,124900,98627620,3485,3485,3485,3485,0
20250219,124800,98627620,3485,3485,3485,3485,0
20250219,124700,98627620,3485,3485,3485,3485,0
20250219,124600,98627620,3485,3485,3485,3470,604
20250219,124500,96528350,3480,3480,3485,3480,28
20250219,124400,96430900,3485,3485,3485,3485,0
20250219,124300,96430900,3485,3480,3485,3480,3
20250219,124200,96420450,3485,3485,3485,3485,14
20250219,124100,96371660,3485,3485,3485,3485,0
20250219,124000,96371660,3485,3480,3485,3480,6
20250219,123900,96350775,3485,3485,3485,3485,0
20250219,123800,96350775,3485,3485,3485,3485,0
20250219,123700,96350775,3485,3480,3485,3480,3
20250219,123600,96340330,3485,3485,3485,3485,0
20250219,123500,96340330,3485,3485,3485,3485,6
20250219,123400,96319420,3485,3475,3485,3475,1360
20250219,123300,91588445,3475,3465,3475,3465,7
20250219,123200,91564170,3475,3475,3475,3475,1
20250219,123100,91560695,3475,3475,3475,3475,0
20250219,123000,91560695,3475,3470,3475,3465,40
20250219,122900,91422055,3475,3475,3475,3475,0
20250219,122800,91422055,3475,3475,3475,3475,0
20250219,122700,91422055,3475,3475,3475,3475,0
20250219,122600,91422055,3475,3475,3475,3475,0
20250219,122500,91422055,3475,3475,3475,3475,0
20250219,122400,91422055,3475,3470,3475,3470,250
20250219,122300,90554545,3475,3475,3475,3475,0
20250219,122200,90554545,3475,3475,3475,3475,0
20250219,122100,90554545,3475,3475,3475,3475,0
20250219,122000,90554545,3475,3475,3475,3475,0
20250219,121900,90554545,3475,3475,3475,3475,0
20250219,121800,90554545,3475,3475,3475,3475,0
20250219,121700,90554545,3475,3475,3475,3475,0
20250219,121600,90554545,3475,3475,3475,3475,0
20250219,121500,90554545,3475,3475,3475,3475,293
20250219,121400,89536370,3475,3475,3475,3475,0
20250219,121300,89536370,3475,3475,3475,3470,362
20250219,121200,88278425,3475,3475,3475,3475,0
20250219,121100,88278425,3475,3475,3475,3475,0
20250219,121000,88278425,3475,3470,3475,3470,11
20250219,120900,88240245,3480,3470,3480,3470,62
20250219,120800,88025090,3480,3470,3480,3470,100
20250219,120700,87678070,3480,3480,3480,3480,0
20250219,120600,87678070,3480,3475,3480,3475,10
20250219,120500,87643315,3475,3475,3475,3475,0
20250219,120400,87643315,3475,3475,3475,3475,2
20250219,120300,87636365,3485,3485,3485,3485,0
20250219,120200,87636365,3485,3485,3485,3485,0
20250219,120100,87636365,3485,3475,3485,3475,1402
20250219,120000,82764395,3485,3485,3485,3485,0
20250219,115900,82764395,3485,3485,3485,3485,0
20250219,115800,82764395,3485,3485,3485,3485,0
20250219,115700,82764395,3485,3480,3485,3475,83
20250219,115600,82475720,3485,3485,3485,3485,0
20250219,115500,82475720,3485,3485,3485,3485,0
20250219,115400,82475720,3485,3485,3485,3485,1
20250219,115300,82472235,3485,3485,3485,3485,0
20250219,115200,82472235,3485,3485,3485,3485,0
20250219,115100,82472235,3485,3485,3485,3485,3
20250219,115000,82461780,3485,3485,3485,3485,0
20250219,114900,82461780,3485,3485,3485,3485,0
20250219,114800,82461780,3485,3485,3485,3485,0
20250219,114700,82461780,3485,3485,3485,3485,1
20250219,114600,82458295,3485,3485,3485,3485,1
20250219,114500,82454810,3485,3485,3485,3485,0
20250219,114400,82454810,3485,3485,3485,3485,0
20250219,114300,82454810,3485,3485,3485,3480,10
20250219,114200,82419995,3480,3485,3485,3480,32
20250219,114100,82308625,3480,3480,3480,3480,120
20250219,114000,81891025,3485,3485,3485,3485,0
20250219,113900,81891025,3485,3485,3485,3485,0
20250219,113800,81891025,3485,3485,3485,3485,0
20250219,113700,81891025,3485,3485,3485,3485,100
20250219,113600,81542525,3485,3485,3485,3485,0
20250219,113500,81542525,3485,3485,3485,3485,0
20250219,113400,81542525,3485,3485,3485,3485,0
20250219,113300,81542525,3485,3485,3485,3485,0
20250219,113200,81542525,3485,3475,3485,3475,30
20250219,113100,81438075,3485,3485,3485,3485,1
20250219,113000,81434590,3490,3485,3490,3485,2
20250219,112900,81427615,3485,3490,3490,3480,704
20250219,112800,78977680,3485,3485,3485,3485,1
20250219,112700,78974195,3490,3490,3490,3490,2
20250219,112600,78967215,3480,3485,3485,3480,34
20250219,112500,78848845,3490,3490,3490,3490,1
20250219,112400,78845355,3485,3485,3485,3485,3
20250219,112300,78834900,3490,3480,3490,3480,3009
20250219,112200,68361770,3490,3485,3490,3485,81
20250219,112100,68079430,3490,3490,3490,3490,0
20250219,112000,68079430,3490,3490,3490,3490,0
20250219,111900,68079430,3490,3490,3490,3490,0
20250219,111800,68079430,3490,3475,3490,3475,713
20250219,111700,65592600,3485,3485,3485,3485,10
20250219,111600,65557750,3480,3480,3485,3480,410
20250219,111500,64129025,3485,3480,3485,3480,902
20250219,111400,60989250,3470,3465,3470,3465,177
20250219,111300,60375755,3470,3470,3470,3470,11
20250219,111200,60337585,3480,3480,3480,3480,0
20250219,111100,60337585,3480,3480,3480,3480,0
20250219,111000,60337585,3480,3475,3480,3475,10
20250219,110900,60302825,3480,3480,3480,3480,0
20250219,110800,60302825,3480,3480,3480,3480,0
20250219,110700,60302825,3480,3480,3480,3480,0
20250219,110600,60302825,3480,3480,3480,3480,0
20250219,110500,60302825,3480,3480,3480,3480,0
20250219,110400,60302825,3480,3480,3480,3480,397
20250219,110300,58921265,3480,3480,3480,3480,0
20250219,110200,58921265,3480,3480,3480,3480,0
20250219,110100,58921265,3480,3480,3480,3480,0
20250219,110000,58921265,3480,3480,3480,3480,0
20250219,105900,58921265,3480,3480,3480,3480,0
20250219,105800,58921265,3480,3480,3480,3480,5
20250219,105700,58903865,3480,3480,3480,3480,10
20250219,105600,58869065,3485,3485,3485,3485,0
20250219,105500,58869065,3485,3485,3485,3485,0
20250219,105400,58869065,3485,3485,3485,3485,0
20250219,105300,58869065,3485,3485,3485,3485,0
20250219,105200,58869065,3485,3485,3485,3485,2
20250219,105100,58862095,3485,3485,3485,3485,0
20250219,105000,58862095,3485,3485,3485,3485,1
20250219,104900,58858610,3480,3480,3480,3480,20
20250219,104800,58789010,3480,3480,3480,3480,0
20250219,104700,58789010,3480,3480,3480,3480,5
20250219,104600,58771610,3485,3485,3485,3485,0
20250219,104500,58771610,3485,3475,3485,3475,1071
20250219,104400,55044575,3480,3480,3480,3480,0
20250219,104300,55044575,3480,3475,3480,3475,308
20250219,104200,53974235,3475,3475,3475,3475,0
20250219,104100,53974235,3475,3475,3475,3475,0
20250219,104000,53974235,3475,3475,3475,3475,0
20250219,103900,53974235,3475,3470,3475,3470,2
20250219,103800,53967290,3480,3480,3480,3480,0
20250219,103700,53967290,3480,3480,3480,3480,0
20250219,103600,53967290,3480,3480,3480,3480,0
20250219,103500,53967290,3480,3480,3480,3480,0
20250219,103400,53967290,3480,3480,3480,3480,0
20250219,103300,53967290,3480,3480,3480,3480,0
20250219,103200,53967290,3480,3480,3480,3480,0
20250219,103100,53967290,3480,3480,3480,3480,0
20250219,103000,53967290,3480,3465,3480,3460,1001
20250219,102900,50502540,3480,3480,3480,3480,999
20250219,102800,47026020,3480,3470,3480,3470,8
20250219,102700,46998215,3480,3480,3480,3480,0
20250219,102600,46998215,3480,3480,3480,3480,0
20250219,102500,46998215,3480,3470,3480,3470,100
20250219,102400,46651200,3480,3480,3480,3480,1
20250219,102300,46647720,3475,3475,3475,3475,144
20250219,102200,46147320,3485,3485,3485,3485,0
20250219,102100,46147320,3485,3485,3485,3485,0
20250219,102000,46147320,3485,3485,3485,3485,0
20250219,101900,46147320,3485,3485,3485,3485,0
20250219,101800,46147320,3485,3485,3485,3485,0
20250219,101700,46147320,3485,3480,3485,3480,2
20250219,101600,46140355,3480,3480,3480,3480,78
20250219,101500,45868915,3480,3480,3480,3480,3407
20250219,101400,34012555,3475,3475,3475,3475,134
20250219,101300,33546905,3475,3475,3475,3475,0
20250219,101200,33546905,3475,3475,3475,3475,0
20250219,101100,33546905,3475,3475,3475,3475,5
20250219,101000,33529530,3470,3475,3475,3470,7
20250219,100900,33505230,3475,3475,3475,3470,511
20250219,100800,31732005,3475,3470,3475,3470,144
20250219,100700,31231655,3480,3470,3480,3470,1785
20250219,100600,25032040,3470,3455,3470,3455,1036
20250219,100500,21452645,3470,3470,3470,3470,0
20250219,100400,21452645,3470,3470,3470,3470,0
20250219,100300,21452645,3470,3470,3470,3470,0
20250219,100200,21452645,3470,3470,3470,3470,0
20250219,100100,21452645,3470,3470,3470,3470,0
20250219,100000,21452645,3470,3470,3470,3470,0
20250219,095900,21452645,3470,3470,3470,3470,0
20250219,095800,21452645,3470,3470,3470,3470,0
20250219,095700,21452645,3470,3470,3470,3470,0
20250219,095600,21452645,3470,3460,3470,3450,1094
20250219,095500,17669305,3475,3475,3475,3475,0
20250219,095400,17669305,3475,3475,3475,3475,3
20250219,095300,17658880,3475,3475,3475,3475,0
20250219,095200,17658880,3475,3475,3475,3475,0
20250219,095100,17658880,3475,3475,3475,3475,0
20250219,095000,17658880,3475,3475,3475,3475,0
20250219,094900,17658880,3475,3475,3475,3475,2
20250219,094800,17651930,3475,3470,3475,3470,511
20250219,094700,15877875,3470,3470,3470,3470,0
20250219,094600,15877875,3470,3470,3470,3470,0
20250219,094500,15877875,3470,3470,3470,3470,0
20250219,094400,15877875,3470,3465,3470,3465,201
20250219,094300,15181045,3455,3460,3460,3455,1000
20250219,094200,11725965,3465,3465,3465,3465,0
20250219,094100,11725965,3465,3465,3465,3465,36
20250219,094000,11601225,3465,3465,3465,3465,17
20250219,093900,11542320,3465,3465,3465,3465,0
20250219,093800,11542320,3465,3465,3465,3465,0
20250219,093700,11542320,3465,3465,3465,3465,6
20250219,093600,11521530,3465,3465,3465,3460,702
20250219,093500,9091645,3470,3470,3470,3470,6
20250219,093400,9070825,3470,3470,3470,3470,10
20250219,093300,9036125,3470,3470,3470,3470,3
20250219,093200,9025715,3470,3470,3470,3470,0
20250219,093100,9025715,3470,3470,3470,3470,0
20250219,093000,9025715,3470,3470,3470,3470,6
20250219,092900,9004895,3470,3470,3470,3470,0
20250219,092800,9004895,3470,3465,3470,3465,2
20250219,092700,8997960,3470,3470,3470,3470,10
20250219,092600,8963260,3470,3470,3470,3470,0
20250219,092500,8963260,3470,3470,3470,3470,0
20250219,092400,8963260,3470,3465,3470,3460,1282
20250219,092300,4522125,3470,3470,3470,3470,2
20250219,092200,4515185,3465,3465,3470,3465,167
20250219,092100,3936520,3465,3465,3465,3465,1
20250219,092000,3933055,3460,3465,3465,3460,112
20250219,091900,3545505,3470,3470,3470,3470,0
20250219,091800,3545505,3470,3470,3470,3470,0
20250219,091700,3545505,3470,3470,3470,3470,0
20250219,091600,3545505,3470,3470,3470,3470,605
20250219,091500,1446155,3475,3475,3475,3475,0
20250219,091400,1446155,3475,3475,3475,3475,0
20250219,091300,1446155,3475,3475,3475,3475,0
20250219,091200,1446155,3475,3475,3475,3475,0
20250219,091100,1446155,3475,3475,3475,3475,0
20250219,091000,1446155,3475,3465,3475,3465,25
20250219,090900,1359450,3470,3470,3470,3470,0
20250219,090800,1359450,3470,3470,3470,3470,5
20250219,090700,1342100,3475,3475,3475,3475,0
20250219,090600,1342100,3475,3475,3475,3475,0
20250219,090500,1342100,3475,3475,3475,3475,0
20250219,090400,1342100,3475,3475,3475,3475,0
20250219,090300,1342100,3475,3475,3475,3475,0
20250219,090200,1342100,3475,3475,3475,3475,2
20250219,090100,1335150,3475,3465,3475,3465,36
20250219,090000,1210390,3475,3480,3480,3465,348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191300 144939560 3495 3495 3495 3495 5913
3 20250219 191200 144939560 3495 3495 3495 3495 0
4 20250219 191100 144939560 3495 3495 3495 3495 0
5 20250219 191000 144939560 3495 3495 3495 3495 0
6 20250219 190900 144939560 3495 3495 3495 3495 0
7 20250219 190800 144939560 3495 3495 3495 3495 0
8 20250219 190700 144939560 3495 3495 3495 3495 0
9 20250219 190600 144939560 3495 3495 3495 3495 0
10 20250219 190500 144939560 3495 3495 3495 3495 0
11 20250219 190400 144939560 3495 3495 3495 3495 0
12 20250219 190300 144939560 3495 3495 3495 3495 0
13 20250219 190200 144939560 3495 3495 3495 3495 0
14 20250219 190100 144939560 3495 3495 3495 3495 0
15 20250219 190000 144939560 3495 3495 3495 3495 0
16 20250219 185900 144939560 3495 3495 3495 3495 0
17 20250219 185800 144939560 3495 3495 3495 3495 0
18 20250219 185700 144939560 3495 3495 3495 3495 0
19 20250219 185600 144939560 3495 3495 3495 3495 0
20 20250219 185500 144939560 3495 3495 3495 3495 0
21 20250219 185400 144939560 3495 3495 3495 3495 0
22 20250219 185300 144939560 3495 3495 3495 3495 0
23 20250219 185200 144939560 3495 3495 3495 3495 0
24 20250219 185100 144939560 3495 3495 3495 3495 0
25 20250219 185000 144939560 3495 3495 3495 3495 0
26 20250219 184900 144939560 3495 3495 3495 3495 0
27 20250219 184800 144939560 3495 3495 3495 3495 0
28 20250219 184700 144939560 3495 3495 3495 3495 0
29 20250219 184600 144939560 3495 3495 3495 3495 0
30 20250219 184500 144939560 3495 3495 3495 3495 0
31 20250219 184400 144939560 3495 3495 3495 3495 0
32 20250219 184300 144939560 3495 3495 3495 3495 5913
33 20250219 184200 144939560 3495 3495 3495 3495 0
34 20250219 184100 144939560 3495 3495 3495 3495 0
35 20250219 184000 144939560 3495 3495 3495 3495 0
36 20250219 183900 144939560 3495 3495 3495 3495 0
37 20250219 183800 144939560 3495 3495 3495 3495 0
38 20250219 183700 144939560 3495 3495 3495 3495 0
39 20250219 183600 144939560 3495 3495 3495 3495 0
40 20250219 183500 144939560 3495 3495 3495 3495 0
41 20250219 183400 144939560 3495 3495 3495 3495 0
42 20250219 183300 144939560 3495 3495 3495 3495 0
43 20250219 183200 144939560 3495 3495 3495 3495 0
44 20250219 183100 144939560 3495 3495 3495 3495 0
45 20250219 183000 144939560 3495 3495 3495 3495 0
46 20250219 182900 144939560 3495 3495 3495 3495 0
47 20250219 182800 144939560 3495 3495 3495 3495 0
48 20250219 182700 144939560 3495 3495 3495 3495 0
49 20250219 182600 144939560 3495 3495 3495 3495 0
50 20250219 182500 144939560 3495 3495 3495 3495 0
51 20250219 182400 144939560 3495 3495 3495 3495 0
52 20250219 182300 144939560 3495 3495 3495 3495 0
53 20250219 182200 144939560 3495 3495 3495 3495 0
54 20250219 182100 144939560 3495 3495 3495 3495 0
55 20250219 182000 144939560 3495 3495 3495 3495 0
56 20250219 181900 144939560 3495 3495 3495 3495 0
57 20250219 181800 144939560 3495 3495 3495 3495 0
58 20250219 181700 144939560 3495 3495 3495 3495 0
59 20250219 181600 144939560 3495 3495 3495 3495 0
60 20250219 181500 144939560 3495 3495 3495 3495 0
61 20250219 181400 144939560 3495 3495 3495 3495 0
62 20250219 181300 144939560 3495 3495 3495 3495 5913
63 20250219 181200 144939560 3495 3495 3495 3495 0
64 20250219 181100 144939560 3495 3495 3495 3495 0
65 20250219 181000 144939560 3495 3495 3495 3495 0
66 20250219 180900 144939560 3495 3495 3495 3495 0
67 20250219 180800 144939560 3495 3495 3495 3495 0
68 20250219 180700 144939560 3495 3495 3495 3495 0
69 20250219 180600 144939560 3495 3495 3495 3495 0
70 20250219 180500 144939560 3495 3495 3495 3495 0
71 20250219 180400 144939560 3495 3495 3495 3495 0
72 20250219 180300 144939560 3495 3495 3495 3495 0
73 20250219 180200 144939560 3495 3495 3495 3495 0
74 20250219 180100 144939560 3495 3495 3495 3495 0
75 20250219 180000 144939560 3495 3495 3495 3495 0
76 20250219 175900 144939560 3495 3495 3495 3495 0
77 20250219 175800 144939560 3495 3495 3495 3495 0
78 20250219 175700 144939560 3495 3495 3495 3495 0
79 20250219 175600 144939560 3495 3495 3495 3495 0
80 20250219 175500 144939560 3495 3495 3495 3495 0
81 20250219 175400 144939560 3495 3495 3495 3495 0
82 20250219 175300 144939560 3495 3495 3495 3495 0
83 20250219 175200 144939560 3495 3495 3495 3495 0
84 20250219 175100 144939560 3495 3495 3495 3495 0
85 20250219 175000 144939560 3495 3495 3495 3495 0
86 20250219 174900 144939560 3495 3495 3495 3495 0
87 20250219 174800 144939560 3495 3495 3495 3495 0
88 20250219 174700 144939560 3495 3495 3495 3495 0
89 20250219 174600 144939560 3495 3495 3495 3495 0
90 20250219 174500 144939560 3495 3495 3495 3495 0
91 20250219 174400 144939560 3495 3495 3495 3495 0
92 20250219 174300 144939560 3495 3495 3495 3495 5913
93 20250219 174200 144939560 3495 3495 3495 3495 0
94 20250219 174100 144939560 3495 3495 3495 3495 0
95 20250219 174000 144939560 3495 3495 3495 3495 0
96 20250219 173900 144939560 3495 3495 3495 3495 0
97 20250219 173800 144939560 3495 3495 3495 3495 0
98 20250219 173700 144939560 3495 3495 3495 3495 0
99 20250219 173600 144939560 3495 3495 3495 3495 0
100 20250219 173500 144939560 3495 3495 3495 3495 0
101 20250219 173400 144939560 3495 3495 3495 3495 0
102 20250219 173300 144939560 3495 3495 3495 3495 0
103 20250219 173200 144939560 3495 3495 3495 3495 0
104 20250219 173100 144939560 3495 3495 3495 3495 0
105 20250219 173000 144939560 3495 3495 3495 3495 0
106 20250219 172900 144939560 3495 3495 3495 3495 0
107 20250219 172800 144939560 3495 3495 3495 3495 0
108 20250219 172700 144939560 3495 3495 3495 3495 0
109 20250219 172600 144939560 3495 3495 3495 3495 0
110 20250219 172500 144939560 3495 3495 3495 3495 0
111 20250219 172400 144939560 3495 3495 3495 3495 0
112 20250219 172300 144939560 3495 3495 3495 3495 0
113 20250219 172200 144939560 3495 3495 3495 3495 0
114 20250219 172100 144939560 3495 3495 3495 3495 0
115 20250219 172000 144939560 3495 3495 3495 3495 0
116 20250219 171900 144939560 3495 3495 3495 3495 0
117 20250219 171800 144939560 3495 3495 3495 3495 0
118 20250219 171700 144939560 3495 3495 3495 3495 0
119 20250219 171600 144939560 3495 3495 3495 3495 0
120 20250219 171500 144939560 3495 3495 3495 3495 0
121 20250219 171400 144939560 3495 3495 3495 3495 0
122 20250219 171300 144939560 3495 3495 3495 3495 5913
123 20250219 171200 144939560 3495 3495 3495 3495 0
124 20250219 171100 144939560 3495 3495 3495 3495 0
125 20250219 171000 144939560 3495 3495 3495 3495 0
126 20250219 170900 144939560 3495 3495 3495 3495 0
127 20250219 170800 144939560 3495 3495 3495 3495 0
128 20250219 170700 144939560 3495 3495 3495 3495 0
129 20250219 170600 144939560 3495 3495 3495 3495 0
130 20250219 170500 144939560 3495 3495 3495 3495 0
131 20250219 170400 144939560 3495 3495 3495 3495 0
132 20250219 170300 144939560 3495 3495 3495 3495 0
133 20250219 170200 144939560 3495 3495 3495 3495 0
134 20250219 170100 144939560 3495 3495 3495 3495 0
135 20250219 170000 144939560 3495 3495 3495 3495 0
136 20250219 165900 144939560 3495 3495 3495 3495 0
137 20250219 165800 144939560 3495 3495 3495 3495 0
138 20250219 165700 144939560 3495 3495 3495 3495 0
139 20250219 165600 144939560 3495 3495 3495 3495 0
140 20250219 165500 144939560 3495 3495 3495 3495 0
141 20250219 165400 144939560 3495 3495 3495 3495 0
142 20250219 165300 144939560 3495 3495 3495 3495 0
143 20250219 165200 144939560 3495 3495 3495 3495 0
144 20250219 165100 144939560 3495 3495 3495 3495 0
145 20250219 165000 144939560 3495 3495 3495 3495 0
146 20250219 164900 144939560 3495 3495 3495 3495 0
147 20250219 164800 144939560 3495 3495 3495 3495 0
148 20250219 164700 144939560 3495 3495 3495 3495 0
149 20250219 164600 144939560 3495 3495 3495 3495 0
150 20250219 164500 144939560 3495 3495 3495 3495 0
151 20250219 164400 144939560 3495 3495 3495 3495 0
152 20250219 164300 144939560 3495 3495 3495 3495 5913
153 20250219 164200 144939560 3495 3495 3495 3495 0
154 20250219 164100 144939560 3495 3495 3495 3495 0
155 20250219 164000 144939560 3495 3495 3495 3495 0
156 20250219 163900 144939560 3495 3495 3495 3495 0
157 20250219 163800 144939560 3495 3495 3495 3495 0
158 20250219 163700 144939560 3495 3495 3495 3495 0
159 20250219 163600 144939560 3495 3495 3495 3495 0
160 20250219 163500 144939560 3495 3495 3495 3495 0
161 20250219 163400 144939560 3495 3495 3495 3495 0
162 20250219 163300 144939560 3495 3495 3495 3495 0
163 20250219 163200 144939560 3495 3495 3495 3495 0
164 20250219 163100 144939560 3495 3495 3495 3495 0
165 20250219 163000 144939560 3495 3495 3495 3495 0
166 20250219 162900 144939560 3495 3495 3495 3495 0
167 20250219 162800 144939560 3495 3495 3495 3495 0
168 20250219 162700 144939560 3495 3495 3495 3495 0
169 20250219 162600 144939560 3495 3495 3495 3495 0
170 20250219 162500 144939560 3495 3495 3495 3495 0
171 20250219 162400 144939560 3495 3495 3495 3495 0
172 20250219 162300 144939560 3495 3495 3495 3495 0
173 20250219 162200 144939560 3495 3495 3495 3495 0
174 20250219 162100 144939560 3495 3495 3495 3495 0
175 20250219 162000 144939560 3495 3495 3495 3495 0
176 20250219 161900 144939560 3495 3495 3495 3495 0
177 20250219 161800 144939560 3495 3495 3495 3495 0
178 20250219 161700 144939560 3495 3495 3495 3495 0
179 20250219 161600 144939560 3495 3495 3495 3495 0
180 20250219 161500 144939560 3495 3495 3495 3495 0
181 20250219 161400 144939560 3495 3495 3495 3495 0
182 20250219 161300 144939560 3495 3495 3495 3495 5913
183 20250219 161200 144939560 3495 3495 3495 3495 0
184 20250219 161100 144939560 3495 3495 3495 3495 0
185 20250219 161000 144939560 3495 3495 3495 3495 0
186 20250219 160900 144939560 3495 3495 3495 3495 0
187 20250219 160800 144939560 3495 3495 3495 3495 0
188 20250219 160700 144939560 3495 3495 3495 3495 0
189 20250219 160600 144939560 3495 3495 3495 3495 0
190 20250219 160500 144939560 3495 3495 3495 3495 0
191 20250219 160400 144939560 3495 3495 3495 3495 0
192 20250219 160300 144939560 3495 3495 3495 3495 0
193 20250219 160200 144939560 3495 3495 3495 3495 0
194 20250219 160100 144939560 3495 3495 3495 3495 0
195 20250219 160000 144939560 3495 3495 3495 3495 0
196 20250219 155900 144939560 3495 3495 3495 3495 0
197 20250219 155800 144939560 3495 3495 3495 3495 0
198 20250219 155700 144939560 3495 3495 3495 3495 0
199 20250219 155600 144939560 3495 3495 3495 3495 0
200 20250219 155500 144939560 3495 3495 3495 3495 0
201 20250219 155400 144939560 3495 3495 3495 3495 0
202 20250219 155300 144939560 3495 3495 3495 3495 0
203 20250219 155200 144939560 3495 3495 3495 3495 0
204 20250219 155100 144939560 3495 3495 3495 3495 0
205 20250219 155000 144939560 3495 3495 3495 3495 0
206 20250219 154900 144939560 3495 3495 3495 3495 0
207 20250219 154800 144939560 3495 3495 3495 3495 0
208 20250219 154700 144939560 3495 3495 3495 3495 0
209 20250219 154600 144939560 3495 3495 3495 3495 0
210 20250219 154500 144939560 3495 3495 3495 3495 0
211 20250219 154400 144939560 3495 3495 3495 3495 0
212 20250219 154300 144939560 3495 3495 3495 3495 5913
213 20250219 154200 144939560 3495 3495 3495 3495 0
214 20250219 154100 144939560 3495 3495 3495 3495 0
215 20250219 154000 144939560 3495 3495 3495 3495 0
216 20250219 153900 144939560 3495 3495 3495 3495 0
217 20250219 153800 144939560 3495 3495 3495 3495 0
218 20250219 153700 144939560 3495 3495 3495 3495 0
219 20250219 153600 144939560 3495 3495 3495 3495 0
220 20250219 153500 144939560 3495 3495 3495 3495 0
221 20250219 153400 144939560 3495 3495 3495 3495 0
222 20250219 153300 144939560 3495 3495 3495 3495 0
223 20250219 153200 144939560 3495 3495 3495 3495 0
224 20250219 153100 144939560 3495 3495 3495 3495 0
225 20250219 153000 144939560 3495 3495 3495 3495 5913
226 20250219 152900 124273625 3480 3480 3480 3480 0
227 20250219 152800 124273625 3480 3480 3480 3480 0
228 20250219 152700 124273625 3480 3480 3480 3480 0
229 20250219 152600 124273625 3480 3480 3480 3480 0
230 20250219 152500 124273625 3480 3480 3480 3480 0
231 20250219 152400 124273625 3480 3480 3480 3480 0
232 20250219 152300 124273625 3480 3480 3480 3480 0
233 20250219 152200 124273625 3480 3480 3480 3480 0
234 20250219 152100 124273625 3480 3480 3480 3480 0
235 20250219 152000 124273625 3480 3480 3480 3480 0
236 20250219 151900 124273625 3480 3470 3480 3470 738
237 20250219 151800 121712720 3480 3470 3480 3470 76
238 20250219 151700 121448920 3480 3480 3480 3480 0
239 20250219 151600 121448920 3480 3480 3480 3480 0
240 20250219 151500 121448920 3480 3470 3480 3470 16
241 20250219 151400 121393360 3480 3480 3480 3480 0
242 20250219 151300 121393360 3480 3480 3480 3480 0
243 20250219 151200 121393360 3480 3480 3480 3480 0
244 20250219 151100 121393360 3480 3480 3480 3480 0
245 20250219 151000 121393360 3480 3470 3480 3470 25
246 20250219 150900 121306585 3485 3470 3485 3470 46
247 20250219 150800 121146695 3485 3485 3485 3485 0
248 20250219 150700 121146695 3485 3485 3485 3485 0
249 20250219 150600 121146695 3485 3485 3485 3485 0
250 20250219 150500 121146695 3485 3485 3485 3485 0
251 20250219 150400 121146695 3485 3485 3485 3485 0
252 20250219 150300 121146695 3485 3485 3485 3485 0
253 20250219 150200 121146695 3485 3485 3485 3470 9
254 20250219 150100 121115345 3470 3470 3470 3470 3
255 20250219 150000 121104935 3485 3470 3485 3470 6
256 20250219 145900 121084040 3485 3485 3485 3485 42
257 20250219 145800 120937670 3485 3485 3485 3485 0
258 20250219 145700 120937670 3485 3485 3485 3485 0
259 20250219 145600 120937670 3485 3485 3485 3485 0
260 20250219 145500 120937670 3485 3485 3485 3485 3
261 20250219 145400 120927215 3485 3485 3485 3485 0
262 20250219 145300 120927215 3485 3485 3485 3485 0
263 20250219 145200 120927215 3485 3480 3485 3480 15
264 20250219 145100 120874990 3485 3485 3485 3485 0
265 20250219 145000 120874990 3485 3485 3485 3485 0
266 20250219 144900 120874990 3485 3485 3485 3485 0
267 20250219 144800 120874990 3485 3485 3485 3485 0
268 20250219 144700 120874990 3485 3485 3485 3485 0
269 20250219 144600 120874990 3485 3485 3485 3485 0
270 20250219 144500 120874990 3485 3485 3485 3485 0
271 20250219 144400 120874990 3485 3485 3485 3485 0
272 20250219 144300 120874990 3485 3485 3485 3485 0
273 20250219 144200 120874990 3485 3485 3485 3485 0
274 20250219 144100 120874990 3485 3485 3485 3485 1
275 20250219 144000 120871505 3485 3485 3485 3485 0
276 20250219 143900 120871505 3485 3470 3485 3470 510
277 20250219 143800 119096700 3465 3470 3470 3465 1333
278 20250219 143700 114473455 3470 3470 3470 3470 10
279 20250219 143600 114438755 3470 3470 3470 3470 0
280 20250219 143500 114438755 3470 3470 3470 3470 10
281 20250219 143400 114404055 3470 3470 3470 3470 100
282 20250219 143300 114057055 3470 3470 3470 3470 0
283 20250219 143200 114057055 3470 3470 3470 3470 83
284 20250219 143100 113769045 3470 3465 3470 3465 184
285 20250219 143000 113131235 3470 3470 3470 3470 166
286 20250219 142900 112555215 3470 3470 3470 3470 2171
287 20250219 142800 105021845 3470 3470 3470 3470 0
288 20250219 142700 105021845 3470 3470 3470 3470 50
289 20250219 142600 104848345 3465 3480 3480 3465 201
290 20250219 142500 104151305 3480 3480 3480 3480 0
291 20250219 142400 104151305 3480 3470 3480 3470 404
292 20250219 142300 102749385 3480 3480 3480 3480 0
293 20250219 142200 102749385 3480 3475 3480 3475 25
294 20250219 142100 102662490 3480 3480 3480 3480 20
295 20250219 142000 102592890 3480 3480 3480 3480 30
296 20250219 141900 102488490 3480 3470 3480 3470 47
297 20250219 141800 102325380 3480 3480 3480 3480 0
298 20250219 141700 102325380 3480 3470 3480 3470 87
299 20250219 141600 102023040 3475 3475 3475 3475 0
300 20250219 141500 102023040 3475 3475 3475 3475 28
301 20250219 141400 101925740 3480 3480 3480 3480 0
302 20250219 141300 101925740 3480 3480 3480 3480 0
303 20250219 141200 101925740 3480 3480 3480 3480 0
304 20250219 141100 101925740 3480 3480 3480 3480 0
305 20250219 141000 101925740 3480 3480 3480 3480 0
306 20250219 140900 101925740 3480 3480 3480 3480 0
307 20250219 140800 101925740 3480 3470 3480 3470 304
308 20250219 140700 100870815 3480 3480 3480 3480 0
309 20250219 140600 100870815 3480 3480 3480 3480 0
310 20250219 140500 100870815 3480 3480 3480 3480 0
311 20250219 140400 100870815 3480 3480 3480 3480 0
312 20250219 140300 100870815 3480 3480 3480 3480 30
313 20250219 140200 100766415 3480 3480 3480 3480 0
314 20250219 140100 100766415 3480 3480 3480 3480 0
315 20250219 140000 100766415 3480 3480 3480 3480 0
316 20250219 135900 100766415 3480 3480 3480 3480 0
317 20250219 135800 100766415 3480 3480 3480 3480 10
318 20250219 135700 100731615 3480 3480 3480 3480 0
319 20250219 135600 100731615 3480 3480 3480 3480 0
320 20250219 135500 100731615 3480 3480 3480 3480 0
321 20250219 135400 100731615 3480 3480 3480 3480 0
322 20250219 135300 100731615 3480 3480 3480 3480 0
323 20250219 135200 100731615 3480 3480 3480 3480 0
324 20250219 135100 100731615 3480 3480 3480 3480 0
325 20250219 135000 100731615 3480 3480 3480 3480 0
326 20250219 134900 100731615 3480 3480 3480 3480 0
327 20250219 134800 100731615 3480 3480 3480 3480 0
328 20250219 134700 100731615 3480 3480 3480 3480 0
329 20250219 134600 100731615 3480 3480 3480 3480 0
330 20250219 134500 100731615 3480 3480 3480 3480 0
331 20250219 134400 100731615 3480 3480 3480 3480 0
332 20250219 134300 100731615 3480 3480 3480 3480 0
333 20250219 134200 100731615 3480 3480 3480 3480 0
334 20250219 134100 100731615 3480 3480 3480 3480 0
335 20250219 134000 100731615 3480 3475 3480 3475 10
336 20250219 133900 100696830 3475 3475 3475 3475 150
337 20250219 133800 100175580 3480 3480 3480 3480 0
338 20250219 133700 100175580 3480 3480 3480 3480 0
339 20250219 133600 100175580 3480 3480 3480 3480 0
340 20250219 133500 100175580 3480 3475 3480 3475 232
341 20250219 133400 99369350 3485 3485 3485 3485 0
342 20250219 133300 99369350 3485 3485 3485 3485 0
343 20250219 133200 99369350 3485 3480 3485 3480 15
344 20250219 133100 99317100 3485 3485 3485 3485 0
345 20250219 133000 99317100 3485 3485 3485 3485 0
346 20250219 132900 99317100 3485 3485 3485 3485 0
347 20250219 132800 99317100 3485 3480 3485 3480 15
348 20250219 132700 99264875 3485 3485 3485 3485 27
349 20250219 132600 99170780 3485 3485 3485 3485 0
350 20250219 132500 99170780 3485 3485 3485 3485 0
351 20250219 132400 99170780 3485 3485 3485 3485 29
352 20250219 132300 99069715 3485 3485 3485 3485 0
353 20250219 132200 99069715 3485 3485 3485 3485 0
354 20250219 132100 99069715 3485 3485 3485 3485 0
355 20250219 132000 99069715 3485 3485 3485 3485 0
356 20250219 131900 99069715 3485 3485 3485 3485 0
357 20250219 131800 99069715 3485 3485 3485 3485 0
358 20250219 131700 99069715 3485 3485 3485 3485 0
359 20250219 131600 99069715 3485 3485 3485 3485 0
360 20250219 131500 99069715 3485 3485 3485 3485 0
361 20250219 131400 99069715 3485 3485 3485 3485 0
362 20250219 131300 99069715 3485 3485 3485 3485 0
363 20250219 131200 99069715 3485 3485 3485 3485 0
364 20250219 131100 99069715 3485 3485 3485 3485 0
365 20250219 131000 99069715 3485 3480 3485 3480 109
366 20250219 130900 98690345 3485 3480 3485 3480 5
367 20250219 130800 98672925 3485 3485 3485 3485 0
368 20250219 130700 98672925 3485 3485 3485 3485 0
369 20250219 130600 98672925 3485 3485 3485 3485 9
370 20250219 130500 98641560 3485 3485 3485 3485 1
371 20250219 130400 98638075 3485 3485 3485 3485 0
372 20250219 130300 98638075 3485 3485 3485 3485 0
373 20250219 130200 98638075 3485 3485 3485 3485 0
374 20250219 130100 98638075 3485 3485 3485 3485 0
375 20250219 130000 98638075 3485 3485 3485 3485 0
376 20250219 125900 98638075 3485 3485 3485 3485 0
377 20250219 125800 98638075 3485 3485 3485 3485 0
378 20250219 125700 98638075 3485 3485 3485 3485 0
379 20250219 125600 98638075 3485 3485 3485 3485 0
380 20250219 125500 98638075 3485 3485 3485 3485 0
381 20250219 125400 98638075 3485 3485 3485 3485 0
382 20250219 125300 98638075 3485 3485 3485 3485 3
383 20250219 125200 98627620 3485 3485 3485 3485 0
384 20250219 125100 98627620 3485 3485 3485 3485 0
385 20250219 125000 98627620 3485 3485 3485 3485 0
386 20250219 124900 98627620 3485 3485 3485 3485 0
387 20250219 124800 98627620 3485 3485 3485 3485 0
388 20250219 124700 98627620 3485 3485 3485 3485 0
389 20250219 124600 98627620 3485 3485 3485 3470 604
390 20250219 124500 96528350 3480 3480 3485 3480 28
391 20250219 124400 96430900 3485 3485 3485 3485 0
392 20250219 124300 96430900 3485 3480 3485 3480 3
393 20250219 124200 96420450 3485 3485 3485 3485 14
394 20250219 124100 96371660 3485 3485 3485 3485 0
395 20250219 124000 96371660 3485 3480 3485 3480 6
396 20250219 123900 96350775 3485 3485 3485 3485 0
397 20250219 123800 96350775 3485 3485 3485 3485 0
398 20250219 123700 96350775 3485 3480 3485 3480 3
399 20250219 123600 96340330 3485 3485 3485 3485 0
400 20250219 123500 96340330 3485 3485 3485 3485 6
401 20250219 123400 96319420 3485 3475 3485 3475 1360
402 20250219 123300 91588445 3475 3465 3475 3465 7
403 20250219 123200 91564170 3475 3475 3475 3475 1
404 20250219 123100 91560695 3475 3475 3475 3475 0
405 20250219 123000 91560695 3475 3470 3475 3465 40
406 20250219 122900 91422055 3475 3475 3475 3475 0
407 20250219 122800 91422055 3475 3475 3475 3475 0
408 20250219 122700 91422055 3475 3475 3475 3475 0
409 20250219 122600 91422055 3475 3475 3475 3475 0
410 20250219 122500 91422055 3475 3475 3475 3475 0
411 20250219 122400 91422055 3475 3470 3475 3470 250
412 20250219 122300 90554545 3475 3475 3475 3475 0
413 20250219 122200 90554545 3475 3475 3475 3475 0
414 20250219 122100 90554545 3475 3475 3475 3475 0
415 20250219 122000 90554545 3475 3475 3475 3475 0
416 20250219 121900 90554545 3475 3475 3475 3475 0
417 20250219 121800 90554545 3475 3475 3475 3475 0
418 20250219 121700 90554545 3475 3475 3475 3475 0
419 20250219 121600 90554545 3475 3475 3475 3475 0
420 20250219 121500 90554545 3475 3475 3475 3475 293
421 20250219 121400 89536370 3475 3475 3475 3475 0
422 20250219 121300 89536370 3475 3475 3475 3470 362
423 20250219 121200 88278425 3475 3475 3475 3475 0
424 20250219 121100 88278425 3475 3475 3475 3475 0
425 20250219 121000 88278425 3475 3470 3475 3470 11
426 20250219 120900 88240245 3480 3470 3480 3470 62
427 20250219 120800 88025090 3480 3470 3480 3470 100
428 20250219 120700 87678070 3480 3480 3480 3480 0
429 20250219 120600 87678070 3480 3475 3480 3475 10
430 20250219 120500 87643315 3475 3475 3475 3475 0
431 20250219 120400 87643315 3475 3475 3475 3475 2
432 20250219 120300 87636365 3485 3485 3485 3485 0
433 20250219 120200 87636365 3485 3485 3485 3485 0
434 20250219 120100 87636365 3485 3475 3485 3475 1402
435 20250219 120000 82764395 3485 3485 3485 3485 0
436 20250219 115900 82764395 3485 3485 3485 3485 0
437 20250219 115800 82764395 3485 3485 3485 3485 0
438 20250219 115700 82764395 3485 3480 3485 3475 83
439 20250219 115600 82475720 3485 3485 3485 3485 0
440 20250219 115500 82475720 3485 3485 3485 3485 0
441 20250219 115400 82475720 3485 3485 3485 3485 1
442 20250219 115300 82472235 3485 3485 3485 3485 0
443 20250219 115200 82472235 3485 3485 3485 3485 0
444 20250219 115100 82472235 3485 3485 3485 3485 3
445 20250219 115000 82461780 3485 3485 3485 3485 0
446 20250219 114900 82461780 3485 3485 3485 3485 0
447 20250219 114800 82461780 3485 3485 3485 3485 0
448 20250219 114700 82461780 3485 3485 3485 3485 1
449 20250219 114600 82458295 3485 3485 3485 3485 1
450 20250219 114500 82454810 3485 3485 3485 3485 0
451 20250219 114400 82454810 3485 3485 3485 3485 0
452 20250219 114300 82454810 3485 3485 3485 3480 10
453 20250219 114200 82419995 3480 3485 3485 3480 32
454 20250219 114100 82308625 3480 3480 3480 3480 120
455 20250219 114000 81891025 3485 3485 3485 3485 0
456 20250219 113900 81891025 3485 3485 3485 3485 0
457 20250219 113800 81891025 3485 3485 3485 3485 0
458 20250219 113700 81891025 3485 3485 3485 3485 100
459 20250219 113600 81542525 3485 3485 3485 3485 0
460 20250219 113500 81542525 3485 3485 3485 3485 0
461 20250219 113400 81542525 3485 3485 3485 3485 0
462 20250219 113300 81542525 3485 3485 3485 3485 0
463 20250219 113200 81542525 3485 3475 3485 3475 30
464 20250219 113100 81438075 3485 3485 3485 3485 1
465 20250219 113000 81434590 3490 3485 3490 3485 2
466 20250219 112900 81427615 3485 3490 3490 3480 704
467 20250219 112800 78977680 3485 3485 3485 3485 1
468 20250219 112700 78974195 3490 3490 3490 3490 2
469 20250219 112600 78967215 3480 3485 3485 3480 34
470 20250219 112500 78848845 3490 3490 3490 3490 1
471 20250219 112400 78845355 3485 3485 3485 3485 3
472 20250219 112300 78834900 3490 3480 3490 3480 3009
473 20250219 112200 68361770 3490 3485 3490 3485 81
474 20250219 112100 68079430 3490 3490 3490 3490 0
475 20250219 112000 68079430 3490 3490 3490 3490 0
476 20250219 111900 68079430 3490 3490 3490 3490 0
477 20250219 111800 68079430 3490 3475 3490 3475 713
478 20250219 111700 65592600 3485 3485 3485 3485 10
479 20250219 111600 65557750 3480 3480 3485 3480 410
480 20250219 111500 64129025 3485 3480 3485 3480 902
481 20250219 111400 60989250 3470 3465 3470 3465 177
482 20250219 111300 60375755 3470 3470 3470 3470 11
483 20250219 111200 60337585 3480 3480 3480 3480 0
484 20250219 111100 60337585 3480 3480 3480 3480 0
485 20250219 111000 60337585 3480 3475 3480 3475 10
486 20250219 110900 60302825 3480 3480 3480 3480 0
487 20250219 110800 60302825 3480 3480 3480 3480 0
488 20250219 110700 60302825 3480 3480 3480 3480 0
489 20250219 110600 60302825 3480 3480 3480 3480 0
490 20250219 110500 60302825 3480 3480 3480 3480 0
491 20250219 110400 60302825 3480 3480 3480 3480 397
492 20250219 110300 58921265 3480 3480 3480 3480 0
493 20250219 110200 58921265 3480 3480 3480 3480 0
494 20250219 110100 58921265 3480 3480 3480 3480 0
495 20250219 110000 58921265 3480 3480 3480 3480 0
496 20250219 105900 58921265 3480 3480 3480 3480 0
497 20250219 105800 58921265 3480 3480 3480 3480 5
498 20250219 105700 58903865 3480 3480 3480 3480 10
499 20250219 105600 58869065 3485 3485 3485 3485 0
500 20250219 105500 58869065 3485 3485 3485 3485 0
501 20250219 105400 58869065 3485 3485 3485 3485 0
502 20250219 105300 58869065 3485 3485 3485 3485 0
503 20250219 105200 58869065 3485 3485 3485 3485 2
504 20250219 105100 58862095 3485 3485 3485 3485 0
505 20250219 105000 58862095 3485 3485 3485 3485 1
506 20250219 104900 58858610 3480 3480 3480 3480 20
507 20250219 104800 58789010 3480 3480 3480 3480 0
508 20250219 104700 58789010 3480 3480 3480 3480 5
509 20250219 104600 58771610 3485 3485 3485 3485 0
510 20250219 104500 58771610 3485 3475 3485 3475 1071
511 20250219 104400 55044575 3480 3480 3480 3480 0
512 20250219 104300 55044575 3480 3475 3480 3475 308
513 20250219 104200 53974235 3475 3475 3475 3475 0
514 20250219 104100 53974235 3475 3475 3475 3475 0
515 20250219 104000 53974235 3475 3475 3475 3475 0
516 20250219 103900 53974235 3475 3470 3475 3470 2
517 20250219 103800 53967290 3480 3480 3480 3480 0
518 20250219 103700 53967290 3480 3480 3480 3480 0
519 20250219 103600 53967290 3480 3480 3480 3480 0
520 20250219 103500 53967290 3480 3480 3480 3480 0
521 20250219 103400 53967290 3480 3480 3480 3480 0
522 20250219 103300 53967290 3480 3480 3480 3480 0
523 20250219 103200 53967290 3480 3480 3480 3480 0
524 20250219 103100 53967290 3480 3480 3480 3480 0
525 20250219 103000 53967290 3480 3465 3480 3460 1001
526 20250219 102900 50502540 3480 3480 3480 3480 999
527 20250219 102800 47026020 3480 3470 3480 3470 8
528 20250219 102700 46998215 3480 3480 3480 3480 0
529 20250219 102600 46998215 3480 3480 3480 3480 0
530 20250219 102500 46998215 3480 3470 3480 3470 100
531 20250219 102400 46651200 3480 3480 3480 3480 1
532 20250219 102300 46647720 3475 3475 3475 3475 144
533 20250219 102200 46147320 3485 3485 3485 3485 0
534 20250219 102100 46147320 3485 3485 3485 3485 0
535 20250219 102000 46147320 3485 3485 3485 3485 0
536 20250219 101900 46147320 3485 3485 3485 3485 0
537 20250219 101800 46147320 3485 3485 3485 3485 0
538 20250219 101700 46147320 3485 3480 3485 3480 2
539 20250219 101600 46140355 3480 3480 3480 3480 78
540 20250219 101500 45868915 3480 3480 3480 3480 3407
541 20250219 101400 34012555 3475 3475 3475 3475 134
542 20250219 101300 33546905 3475 3475 3475 3475 0
543 20250219 101200 33546905 3475 3475 3475 3475 0
544 20250219 101100 33546905 3475 3475 3475 3475 5
545 20250219 101000 33529530 3470 3475 3475 3470 7
546 20250219 100900 33505230 3475 3475 3475 3470 511
547 20250219 100800 31732005 3475 3470 3475 3470 144
548 20250219 100700 31231655 3480 3470 3480 3470 1785
549 20250219 100600 25032040 3470 3455 3470 3455 1036
550 20250219 100500 21452645 3470 3470 3470 3470 0
551 20250219 100400 21452645 3470 3470 3470 3470 0
552 20250219 100300 21452645 3470 3470 3470 3470 0
553 20250219 100200 21452645 3470 3470 3470 3470 0
554 20250219 100100 21452645 3470 3470 3470 3470 0
555 20250219 100000 21452645 3470 3470 3470 3470 0
556 20250219 095900 21452645 3470 3470 3470 3470 0
557 20250219 095800 21452645 3470 3470 3470 3470 0
558 20250219 095700 21452645 3470 3470 3470 3470 0
559 20250219 095600 21452645 3470 3460 3470 3450 1094
560 20250219 095500 17669305 3475 3475 3475 3475 0
561 20250219 095400 17669305 3475 3475 3475 3475 3
562 20250219 095300 17658880 3475 3475 3475 3475 0
563 20250219 095200 17658880 3475 3475 3475 3475 0
564 20250219 095100 17658880 3475 3475 3475 3475 0
565 20250219 095000 17658880 3475 3475 3475 3475 0
566 20250219 094900 17658880 3475 3475 3475 3475 2
567 20250219 094800 17651930 3475 3470 3475 3470 511
568 20250219 094700 15877875 3470 3470 3470 3470 0
569 20250219 094600 15877875 3470 3470 3470 3470 0
570 20250219 094500 15877875 3470 3470 3470 3470 0
571 20250219 094400 15877875 3470 3465 3470 3465 201
572 20250219 094300 15181045 3455 3460 3460 3455 1000
573 20250219 094200 11725965 3465 3465 3465 3465 0
574 20250219 094100 11725965 3465 3465 3465 3465 36
575 20250219 094000 11601225 3465 3465 3465 3465 17
576 20250219 093900 11542320 3465 3465 3465 3465 0
577 20250219 093800 11542320 3465 3465 3465 3465 0
578 20250219 093700 11542320 3465 3465 3465 3465 6
579 20250219 093600 11521530 3465 3465 3465 3460 702
580 20250219 093500 9091645 3470 3470 3470 3470 6
581 20250219 093400 9070825 3470 3470 3470 3470 10
582 20250219 093300 9036125 3470 3470 3470 3470 3
583 20250219 093200 9025715 3470 3470 3470 3470 0
584 20250219 093100 9025715 3470 3470 3470 3470 0
585 20250219 093000 9025715 3470 3470 3470 3470 6
586 20250219 092900 9004895 3470 3470 3470 3470 0
587 20250219 092800 9004895 3470 3465 3470 3465 2
588 20250219 092700 8997960 3470 3470 3470 3470 10
589 20250219 092600 8963260 3470 3470 3470 3470 0
590 20250219 092500 8963260 3470 3470 3470 3470 0
591 20250219 092400 8963260 3470 3465 3470 3460 1282
592 20250219 092300 4522125 3470 3470 3470 3470 2
593 20250219 092200 4515185 3465 3465 3470 3465 167
594 20250219 092100 3936520 3465 3465 3465 3465 1
595 20250219 092000 3933055 3460 3465 3465 3460 112
596 20250219 091900 3545505 3470 3470 3470 3470 0
597 20250219 091800 3545505 3470 3470 3470 3470 0
598 20250219 091700 3545505 3470 3470 3470 3470 0
599 20250219 091600 3545505 3470 3470 3470 3470 605
600 20250219 091500 1446155 3475 3475 3475 3475 0
601 20250219 091400 1446155 3475 3475 3475 3475 0
602 20250219 091300 1446155 3475 3475 3475 3475 0
603 20250219 091200 1446155 3475 3475 3475 3475 0
604 20250219 091100 1446155 3475 3475 3475 3475 0
605 20250219 091000 1446155 3475 3465 3475 3465 25
606 20250219 090900 1359450 3470 3470 3470 3470 0
607 20250219 090800 1359450 3470 3470 3470 3470 5
608 20250219 090700 1342100 3475 3475 3475 3475 0
609 20250219 090600 1342100 3475 3475 3475 3475 0
610 20250219 090500 1342100 3475 3475 3475 3475 0
611 20250219 090400 1342100 3475 3475 3475 3475 0
612 20250219 090300 1342100 3475 3475 3475 3475 0
613 20250219 090200 1342100 3475 3475 3475 3475 2
614 20250219 090100 1335150 3475 3465 3475 3465 36
615 20250219 090000 1210390 3475 3480 3480 3465 348

1
027410/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,43532,95716791,150185400,330222928950,0.05
20250214,43532,95716791,148226460,325915673355,0.05
20250213,43532,95716791,147355820,324001337535,0.05
20250212,43532,95716791,147791140,324958505445,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 43532 95716791 150185400 330222928950 0.05
3 20250214 43532 95716791 148226460 325915673355 0.05
4 20250213 43532 95716791 147355820 324001337535 0.05
5 20250212 43532 95716791 147791140 324958505445 0.05