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

618
032620/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191600,297267360,3590,3590,3590,3590,2955
20250219,191500,297267360,3590,3590,3590,3590,0
20250219,191400,297267360,3590,3590,3590,3590,0
20250219,191300,297267360,3590,3590,3590,3590,0
20250219,191200,297267360,3590,3590,3590,3590,0
20250219,191100,297267360,3590,3590,3590,3590,0
20250219,191000,297267360,3590,3590,3590,3590,0
20250219,190900,297267360,3590,3590,3590,3590,0
20250219,190800,297267360,3590,3590,3590,3590,0
20250219,190700,297267360,3590,3590,3590,3590,0
20250219,190600,297267360,3590,3590,3590,3590,0
20250219,190500,297267360,3590,3590,3590,3590,0
20250219,190400,297267360,3590,3590,3590,3590,0
20250219,190300,297267360,3590,3590,3590,3590,0
20250219,190200,297267360,3590,3590,3590,3590,0
20250219,190100,297267360,3590,3590,3590,3590,0
20250219,190000,297267360,3590,3590,3590,3590,0
20250219,185900,297267360,3590,3590,3590,3590,0
20250219,185800,297267360,3590,3590,3590,3590,0
20250219,185700,297267360,3590,3590,3590,3590,0
20250219,185600,297267360,3590,3590,3590,3590,0
20250219,185500,297267360,3590,3590,3590,3590,0
20250219,185400,297267360,3590,3590,3590,3590,0
20250219,185300,297267360,3590,3590,3590,3590,0
20250219,185200,297267360,3590,3590,3590,3590,0
20250219,185100,297267360,3590,3590,3590,3590,0
20250219,185000,297267360,3590,3590,3590,3590,0
20250219,184900,297267360,3590,3590,3590,3590,0
20250219,184800,297267360,3590,3590,3590,3590,0
20250219,184700,297267360,3590,3590,3590,3590,0
20250219,184600,297267360,3590,3590,3590,3590,2955
20250219,184500,297267360,3590,3590,3590,3590,0
20250219,184400,297267360,3590,3590,3590,3590,0
20250219,184300,297267360,3590,3590,3590,3590,0
20250219,184200,297267360,3590,3590,3590,3590,0
20250219,184100,297267360,3590,3590,3590,3590,0
20250219,184000,297267360,3590,3590,3590,3590,0
20250219,183900,297267360,3590,3590,3590,3590,0
20250219,183800,297267360,3590,3590,3590,3590,0
20250219,183700,297267360,3590,3590,3590,3590,0
20250219,183600,297267360,3590,3590,3590,3590,0
20250219,183500,297267360,3590,3590,3590,3590,0
20250219,183400,297267360,3590,3590,3590,3590,0
20250219,183300,297267360,3590,3590,3590,3590,0
20250219,183200,297267360,3590,3590,3590,3590,0
20250219,183100,297267360,3590,3590,3590,3590,0
20250219,183000,297267360,3590,3590,3590,3590,0
20250219,182900,297267360,3590,3590,3590,3590,0
20250219,182800,297267360,3590,3590,3590,3590,0
20250219,182700,297267360,3590,3590,3590,3590,0
20250219,182600,297267360,3590,3590,3590,3590,0
20250219,182500,297267360,3590,3590,3590,3590,0
20250219,182400,297267360,3590,3590,3590,3590,0
20250219,182300,297267360,3590,3590,3590,3590,0
20250219,182200,297267360,3590,3590,3590,3590,0
20250219,182100,297267360,3590,3590,3590,3590,0
20250219,182000,297267360,3590,3590,3590,3590,0
20250219,181900,297267360,3590,3590,3590,3590,0
20250219,181800,297267360,3590,3590,3590,3590,0
20250219,181700,297267360,3590,3590,3590,3590,0
20250219,181600,297267360,3590,3590,3590,3590,2955
20250219,181500,297267360,3590,3590,3590,3590,0
20250219,181400,297267360,3590,3590,3590,3590,0
20250219,181300,297267360,3590,3590,3590,3590,0
20250219,181200,297267360,3590,3590,3590,3590,0
20250219,181100,297267360,3590,3590,3590,3590,0
20250219,181000,297267360,3590,3590,3590,3590,0
20250219,180900,297267360,3590,3590,3590,3590,0
20250219,180800,297267360,3590,3590,3590,3590,0
20250219,180700,297267360,3590,3590,3590,3590,0
20250219,180600,297267360,3590,3590,3590,3590,0
20250219,180500,297267360,3590,3590,3590,3590,0
20250219,180400,297267360,3590,3590,3590,3590,0
20250219,180300,297267360,3590,3590,3590,3590,0
20250219,180200,297267360,3590,3590,3590,3590,0
20250219,180100,297267360,3590,3590,3590,3590,0
20250219,180000,297267360,3590,3590,3590,3590,0
20250219,175900,297267360,3590,3590,3590,3590,0
20250219,175800,297267360,3590,3590,3590,3590,0
20250219,175700,297267360,3590,3590,3590,3590,0
20250219,175600,297267360,3590,3590,3590,3590,0
20250219,175500,297267360,3590,3590,3590,3590,0
20250219,175400,297267360,3590,3590,3590,3590,0
20250219,175300,297267360,3590,3590,3590,3590,0
20250219,175200,297267360,3590,3590,3590,3590,0
20250219,175100,297267360,3590,3590,3590,3590,0
20250219,175000,297267360,3590,3590,3590,3590,0
20250219,174900,297267360,3590,3590,3590,3590,0
20250219,174800,297267360,3590,3590,3590,3590,0
20250219,174700,297267360,3590,3590,3590,3590,0
20250219,174600,297267360,3590,3590,3590,3590,2955
20250219,174500,297267360,3590,3590,3590,3590,0
20250219,174400,297267360,3590,3590,3590,3590,0
20250219,174300,297267360,3590,3590,3590,3590,0
20250219,174200,297267360,3590,3590,3590,3590,0
20250219,174100,297267360,3590,3590,3590,3590,0
20250219,174000,297267360,3590,3590,3590,3590,0
20250219,173900,297267360,3590,3590,3590,3590,0
20250219,173800,297267360,3590,3590,3590,3590,0
20250219,173700,297267360,3590,3590,3590,3590,0
20250219,173600,297267360,3590,3590,3590,3590,0
20250219,173500,297267360,3590,3590,3590,3590,0
20250219,173400,297267360,3590,3590,3590,3590,0
20250219,173300,297267360,3590,3590,3590,3590,0
20250219,173200,297267360,3590,3590,3590,3590,0
20250219,173100,297267360,3590,3590,3590,3590,0
20250219,173000,297267360,3590,3590,3590,3590,0
20250219,172900,297267360,3590,3590,3590,3590,0
20250219,172800,297267360,3590,3590,3590,3590,0
20250219,172700,297267360,3590,3590,3590,3590,0
20250219,172600,297267360,3590,3590,3590,3590,0
20250219,172500,297267360,3590,3590,3590,3590,0
20250219,172400,297267360,3590,3590,3590,3590,0
20250219,172300,297267360,3590,3590,3590,3590,0
20250219,172200,297267360,3590,3590,3590,3590,0
20250219,172100,297267360,3590,3590,3590,3590,0
20250219,172000,297267360,3590,3590,3590,3590,0
20250219,171900,297267360,3590,3590,3590,3590,0
20250219,171800,297267360,3590,3590,3590,3590,0
20250219,171700,297267360,3590,3590,3590,3590,0
20250219,171600,297267360,3590,3590,3590,3590,2955
20250219,171500,297267360,3590,3590,3590,3590,0
20250219,171400,297267360,3590,3590,3590,3590,0
20250219,171300,297267360,3590,3590,3590,3590,0
20250219,171200,297267360,3590,3590,3590,3590,0
20250219,171100,297267360,3590,3590,3590,3590,0
20250219,171000,297267360,3590,3590,3590,3590,0
20250219,170900,297267360,3590,3590,3590,3590,0
20250219,170800,297267360,3590,3590,3590,3590,0
20250219,170700,297267360,3590,3590,3590,3590,0
20250219,170600,297267360,3590,3590,3590,3590,0
20250219,170500,297267360,3590,3590,3590,3590,0
20250219,170400,297267360,3590,3590,3590,3590,0
20250219,170300,297267360,3590,3590,3590,3590,0
20250219,170200,297267360,3590,3590,3590,3590,0
20250219,170100,297267360,3590,3590,3590,3590,0
20250219,170000,297267360,3590,3590,3590,3590,0
20250219,165900,297267360,3590,3590,3590,3590,0
20250219,165800,297267360,3590,3590,3590,3590,0
20250219,165700,297267360,3590,3590,3590,3590,0
20250219,165600,297267360,3590,3590,3590,3590,0
20250219,165500,297267360,3590,3590,3590,3590,0
20250219,165400,297267360,3590,3590,3590,3590,0
20250219,165300,297267360,3590,3590,3590,3590,0
20250219,165200,297267360,3590,3590,3590,3590,0
20250219,165100,297267360,3590,3590,3590,3590,0
20250219,165000,297267360,3590,3590,3590,3590,0
20250219,164900,297267360,3590,3590,3590,3590,0
20250219,164800,297267360,3590,3590,3590,3590,0
20250219,164700,297267360,3590,3590,3590,3590,0
20250219,164600,297267360,3590,3590,3590,3590,2955
20250219,164500,297267360,3590,3590,3590,3590,0
20250219,164400,297267360,3590,3590,3590,3590,0
20250219,164300,297267360,3590,3590,3590,3590,0
20250219,164200,297267360,3590,3590,3590,3590,0
20250219,164100,297267360,3590,3590,3590,3590,0
20250219,164000,297267360,3590,3590,3590,3590,0
20250219,163900,297267360,3590,3590,3590,3590,0
20250219,163800,297267360,3590,3590,3590,3590,0
20250219,163700,297267360,3590,3590,3590,3590,0
20250219,163600,297267360,3590,3590,3590,3590,0
20250219,163500,297267360,3590,3590,3590,3590,0
20250219,163400,297267360,3590,3590,3590,3590,0
20250219,163300,297267360,3590,3590,3590,3590,0
20250219,163200,297267360,3590,3590,3590,3590,0
20250219,163100,297267360,3590,3590,3590,3590,0
20250219,163000,297267360,3590,3590,3590,3590,0
20250219,162900,297267360,3590,3590,3590,3590,0
20250219,162800,297267360,3590,3590,3590,3590,0
20250219,162700,297267360,3590,3590,3590,3590,0
20250219,162600,297267360,3590,3590,3590,3590,0
20250219,162500,297267360,3590,3590,3590,3590,0
20250219,162400,297267360,3590,3590,3590,3590,0
20250219,162300,297267360,3590,3590,3590,3590,0
20250219,162200,297267360,3590,3590,3590,3590,0
20250219,162100,297267360,3590,3590,3590,3590,0
20250219,162000,297267360,3590,3590,3590,3590,0
20250219,161900,297267360,3590,3590,3590,3590,0
20250219,161800,297267360,3590,3590,3590,3590,0
20250219,161700,297267360,3590,3590,3590,3590,0
20250219,161600,297267360,3590,3590,3590,3590,2955
20250219,161500,297267360,3590,3590,3590,3590,0
20250219,161400,297267360,3590,3590,3590,3590,0
20250219,161300,297267360,3590,3590,3590,3590,0
20250219,161200,297267360,3590,3590,3590,3590,0
20250219,161100,297267360,3590,3590,3590,3590,0
20250219,161000,297267360,3590,3590,3590,3590,0
20250219,160900,297267360,3590,3590,3590,3590,0
20250219,160800,297267360,3590,3590,3590,3590,0
20250219,160700,297267360,3590,3590,3590,3590,0
20250219,160600,297267360,3590,3590,3590,3590,0
20250219,160500,297267360,3590,3590,3590,3590,0
20250219,160400,297267360,3590,3590,3590,3590,0
20250219,160300,297267360,3590,3590,3590,3590,0
20250219,160200,297267360,3590,3590,3590,3590,0
20250219,160100,297267360,3590,3590,3590,3590,0
20250219,160000,297267360,3590,3590,3590,3590,0
20250219,155900,297267360,3590,3590,3590,3590,0
20250219,155800,297267360,3590,3590,3590,3590,0
20250219,155700,297267360,3590,3590,3590,3590,0
20250219,155600,297267360,3590,3590,3590,3590,0
20250219,155500,297267360,3590,3590,3590,3590,0
20250219,155400,297267360,3590,3590,3590,3590,0
20250219,155300,297267360,3590,3590,3590,3590,0
20250219,155200,297267360,3590,3590,3590,3590,0
20250219,155100,297267360,3590,3590,3590,3590,0
20250219,155000,297267360,3590,3590,3590,3590,0
20250219,154900,297267360,3590,3590,3590,3590,0
20250219,154800,297267360,3590,3590,3590,3590,0
20250219,154700,297267360,3590,3590,3590,3590,0
20250219,154600,297267360,3590,3590,3590,3590,2955
20250219,154500,297267360,3590,3590,3590,3590,0
20250219,154400,297267360,3590,3590,3590,3590,0
20250219,154300,297267360,3590,3590,3590,3590,0
20250219,154200,297267360,3590,3590,3590,3590,0
20250219,154100,297267360,3590,3590,3590,3590,0
20250219,154000,297267360,3590,3590,3590,3590,0
20250219,153900,297267360,3590,3590,3590,3590,0
20250219,153800,297267360,3590,3590,3590,3590,0
20250219,153700,297267360,3590,3590,3590,3590,0
20250219,153600,297267360,3590,3590,3590,3590,0
20250219,153500,297267360,3590,3590,3590,3590,0
20250219,153400,297267360,3590,3590,3590,3590,0
20250219,153300,297267360,3590,3590,3590,3590,0
20250219,153200,297267360,3590,3590,3590,3590,0
20250219,153100,297267360,3590,3590,3590,3590,0
20250219,153000,297267360,3590,3590,3590,3590,2955
20250219,152900,286658910,3580,3580,3580,3580,0
20250219,152800,286658910,3580,3580,3580,3580,0
20250219,152700,286658910,3580,3580,3580,3580,0
20250219,152600,286658910,3580,3580,3580,3580,0
20250219,152500,286658910,3580,3580,3580,3580,0
20250219,152400,286658910,3580,3580,3580,3580,0
20250219,152300,286658910,3580,3580,3580,3580,0
20250219,152200,286658910,3580,3580,3580,3580,0
20250219,152100,286658910,3580,3580,3580,3580,0
20250219,152000,286658910,3580,3580,3580,3580,0
20250219,151900,286658910,3580,3580,3580,3580,570
20250219,151800,284618310,3585,3585,3585,3585,15
20250219,151700,284564535,3585,3585,3585,3585,11
20250219,151600,284525100,3585,3585,3585,3585,382
20250219,151500,283155630,3585,3585,3585,3585,211
20250219,151400,282399195,3590,3590,3590,3590,4
20250219,151300,282384835,3585,3585,3585,3585,27
20250219,151200,282288040,3590,3590,3590,3590,23
20250219,151100,282205470,3590,3590,3590,3590,321
20250219,151000,281053080,3595,3595,3595,3595,156
20250219,150900,280492260,3595,3595,3595,3595,168
20250219,150800,279888300,3595,3595,3595,3595,60
20250219,150700,279672600,3595,3595,3595,3595,176
20250219,150600,279039880,3595,3600,3600,3595,701
20250219,150500,276519780,3600,3600,3600,3600,0
20250219,150400,276519780,3600,3600,3600,3600,0
20250219,150300,276519780,3600,3595,3600,3595,301
20250219,150200,275437680,3595,3595,3595,3595,0
20250219,150100,275437680,3595,3595,3600,3595,615
20250219,150000,273226750,3595,3595,3595,3595,10
20250219,145900,273190800,3595,3595,3595,3595,18
20250219,145800,273126090,3600,3600,3600,3600,0
20250219,145700,273126090,3600,3590,3600,3590,1854
20250219,145600,266457840,3585,3585,3600,3585,7131
20250219,145500,240859480,3580,3580,3580,3580,0
20250219,145400,240859480,3580,3580,3580,3580,0
20250219,145300,240859480,3580,3580,3580,3580,300
20250219,145200,239785480,3580,3580,3580,3580,6839
20250219,145100,215301860,3575,3580,3580,3575,73
20250219,145000,215040530,3580,3580,3580,3580,0
20250219,144900,215040530,3580,3580,3580,3580,350
20250219,144800,213787530,3575,3570,3575,3570,853
20250219,144700,210742095,3575,3575,3575,3575,268
20250219,144600,209783995,3580,3580,3580,3580,62
20250219,144500,209562035,3575,3575,3575,3575,96
20250219,144400,209218835,3575,3575,3575,3575,0
20250219,144300,209218835,3575,3575,3575,3575,0
20250219,144200,209218835,3575,3575,3575,3575,0
20250219,144100,209218835,3575,3575,3575,3575,0
20250219,144000,209218835,3575,3575,3575,3575,0
20250219,143900,209218835,3575,3575,3575,3575,0
20250219,143800,209218835,3575,3575,3580,3575,240
20250219,143700,208360535,3560,3560,3560,3560,0
20250219,143600,208360535,3560,3565,3565,3560,4078
20250219,143500,193837800,3565,3570,3570,3565,600
20250219,143400,191697935,3575,3575,3575,3575,119
20250219,143300,191272510,3575,3575,3575,3575,0
20250219,143200,191272510,3575,3575,3575,3575,0
20250219,143100,191272510,3575,3575,3575,3575,50
20250219,143000,191093760,3575,3575,3575,3575,2000
20250219,142900,183943760,3580,3580,3580,3580,0
20250219,142800,183943760,3580,3580,3580,3580,2
20250219,142700,183936600,3580,3580,3580,3580,943
20250219,142600,180560660,3580,3580,3580,3580,0
20250219,142500,180560660,3580,3580,3580,3580,0
20250219,142400,180560660,3580,3580,3580,3580,0
20250219,142300,180560660,3580,3580,3580,3580,50
20250219,142200,180381660,3580,3580,3580,3580,0
20250219,142100,180381660,3580,3580,3580,3580,972
20250219,142000,176901900,3580,3580,3580,3580,1
20250219,141900,176898320,3575,3575,3575,3575,0
20250219,141800,176898320,3575,3575,3575,3575,0
20250219,141700,176898320,3575,3575,3575,3575,100
20250219,141600,176540820,3575,3575,3575,3575,10
20250219,141500,176505070,3575,3575,3575,3575,30
20250219,141400,176397820,3575,3575,3575,3575,2
20250219,141300,176390670,3575,3575,3575,3575,72
20250219,141200,176133270,3575,3575,3575,3575,0
20250219,141100,176133270,3575,3575,3575,3575,0
20250219,141000,176133270,3575,3575,3575,3575,30
20250219,140900,176026020,3575,3575,3575,3575,0
20250219,140800,176026020,3575,3575,3575,3575,0
20250219,140700,176026020,3575,3575,3575,3575,0
20250219,140600,176026020,3575,3575,3575,3575,288
20250219,140500,174996420,3575,3575,3575,3575,0
20250219,140400,174996420,3575,3575,3575,3575,27
20250219,140300,174899895,3575,3575,3575,3575,3
20250219,140200,174889170,3580,3580,3580,3580,0
20250219,140100,174889170,3580,3580,3580,3580,0
20250219,140000,174889170,3580,3570,3580,3570,11
20250219,135900,174849800,3570,3570,3570,3570,0
20250219,135800,174849800,3570,3570,3570,3570,0
20250219,135700,174849800,3570,3570,3570,3570,1
20250219,135600,174846230,3580,3580,3580,3580,0
20250219,135500,174846230,3580,3580,3580,3580,50
20250219,135400,174667230,3580,3580,3580,3570,150
20250219,135300,174131050,3575,3570,3575,3570,412
20250219,135200,172660150,3575,3575,3575,3575,85
20250219,135100,172356275,3575,3575,3575,3575,0
20250219,135000,172356275,3575,3575,3575,3575,0
20250219,134900,172356275,3575,3575,3575,3575,0
20250219,134800,172356275,3575,3575,3575,3575,100
20250219,134700,171998775,3575,3575,3575,3575,0
20250219,134600,171998775,3575,3575,3575,3575,0
20250219,134500,171998775,3575,3575,3575,3575,0
20250219,134400,171998775,3575,3570,3575,3570,180
20250219,134300,171356025,3575,3575,3575,3575,42
20250219,134200,171205875,3570,3570,3570,3570,155
20250219,134100,170652525,3570,3570,3570,3570,96
20250219,134000,170309805,3575,3575,3575,3575,0
20250219,133900,170309805,3575,3575,3575,3575,0
20250219,133800,170309805,3575,3575,3575,3575,48
20250219,133700,170138205,3575,3575,3575,3575,0
20250219,133600,170138205,3575,3575,3575,3575,0
20250219,133500,170138205,3575,3575,3575,3575,0
20250219,133400,170138205,3575,3570,3575,3570,508
20250219,133300,168324640,3570,3570,3570,3570,1
20250219,133200,168321070,3575,3575,3575,3575,8
20250219,133100,168292470,3575,3575,3575,3575,60
20250219,133000,168077970,3570,3570,3570,3570,0
20250219,132900,168077970,3570,3570,3570,3570,0
20250219,132800,168077970,3570,3570,3570,3570,0
20250219,132700,168077970,3570,3570,3570,3570,0
20250219,132600,168077970,3570,3570,3570,3570,0
20250219,132500,168077970,3570,3570,3570,3570,1
20250219,132400,168074400,3570,3570,3570,3570,0
20250219,132300,168074400,3570,3570,3570,3570,0
20250219,132200,168074400,3570,3570,3570,3570,0
20250219,132100,168074400,3570,3570,3570,3570,0
20250219,132000,168074400,3570,3570,3570,3570,0
20250219,131900,168074400,3570,3570,3570,3570,0
20250219,131800,168074400,3570,3570,3570,3570,0
20250219,131700,168074400,3570,3570,3570,3570,1
20250219,131600,168070830,3580,3580,3580,3580,1
20250219,131500,168067250,3570,3570,3570,3570,0
20250219,131400,168067250,3570,3570,3570,3570,0
20250219,131300,168067250,3570,3570,3570,3570,0
20250219,131200,168067250,3570,3570,3570,3570,0
20250219,131100,168067250,3570,3570,3570,3570,21
20250219,131000,167992280,3575,3575,3575,3575,0
20250219,130900,167992280,3575,3575,3575,3575,0
20250219,130800,167992280,3575,3575,3575,3575,0
20250219,130700,167992280,3575,3575,3575,3575,0
20250219,130600,167992280,3575,3575,3575,3575,0
20250219,130500,167992280,3575,3575,3575,3575,159
20250219,130400,167423855,3580,3580,3580,3580,50
20250219,130300,167244855,3570,3570,3570,3570,0
20250219,130200,167244855,3570,3570,3570,3570,1
20250219,130100,167241285,3575,3575,3575,3575,0
20250219,130000,167241285,3575,3575,3575,3575,30
20250219,125900,167134035,3560,3560,3560,3560,0
20250219,125800,167134035,3560,3560,3560,3560,0
20250219,125700,167134035,3560,3560,3560,3560,0
20250219,125600,167134035,3560,3560,3560,3560,0
20250219,125500,167134035,3560,3565,3565,3560,800
20250219,125400,164283535,3580,3580,3580,3580,0
20250219,125300,164283535,3580,3580,3580,3580,0
20250219,125200,164283535,3580,3580,3580,3580,0
20250219,125100,164283535,3580,3580,3580,3580,700
20250219,125000,161777535,3560,3575,3575,3560,10000
20250219,124900,126127175,3580,3580,3580,3580,19
20250219,124800,126059155,3580,3580,3580,3580,0
20250219,124700,126059155,3580,3580,3580,3580,0
20250219,124600,126059155,3580,3580,3580,3580,0
20250219,124500,126059155,3580,3580,3580,3580,0
20250219,124400,126059155,3580,3580,3580,3580,10
20250219,124300,126023355,3580,3580,3580,3580,0
20250219,124200,126023355,3580,3580,3580,3580,2
20250219,124100,126016195,3575,3575,3575,3575,50
20250219,124000,125837445,3580,3580,3580,3580,0
20250219,123900,125837445,3580,3580,3580,3580,220
20250219,123800,125049845,3585,3585,3585,3585,0
20250219,123700,125049845,3585,3585,3585,3585,100
20250219,123600,124691345,3585,3585,3585,3585,0
20250219,123500,124691345,3585,3585,3585,3585,0
20250219,123400,124691345,3585,3585,3585,3585,0
20250219,123300,124691345,3585,3585,3585,3585,22
20250219,123200,124612475,3575,3575,3575,3575,0
20250219,123100,124612475,3575,3575,3575,3575,65
20250219,123000,124380100,3580,3580,3580,3580,2
20250219,122900,124372940,3580,3580,3580,3580,0
20250219,122800,124372940,3580,3580,3580,3580,50
20250219,122700,124193940,3575,3575,3575,3575,200
20250219,122600,123478940,3575,3575,3575,3575,0
20250219,122500,123478940,3575,3575,3575,3575,0
20250219,122400,123478940,3575,3575,3575,3575,5
20250219,122300,123461065,3575,3575,3575,3575,31
20250219,122200,123350240,3585,3585,3585,3585,0
20250219,122100,123350240,3585,3580,3585,3580,1119
20250219,122000,119340135,3575,3575,3575,3575,1
20250219,121900,119336560,3575,3575,3575,3575,50
20250219,121800,119157810,3570,3570,3570,3570,0
20250219,121700,119157810,3570,3570,3570,3570,0
20250219,121600,119157810,3570,3570,3570,3570,561
20250219,121500,117155040,3575,3575,3575,3575,167
20250219,121400,116558015,3575,3575,3575,3575,188
20250219,121300,115885915,3570,3575,3575,3570,175
20250219,121200,115260710,3575,3575,3575,3575,0
20250219,121100,115260710,3575,3580,3580,3575,84
20250219,121000,114960215,3580,3580,3580,3580,0
20250219,120900,114960215,3580,3580,3580,3580,0
20250219,120800,114960215,3580,3580,3580,3580,1
20250219,120700,114956635,3580,3580,3580,3580,200
20250219,120600,114240635,3585,3585,3585,3585,50
20250219,120500,114061385,3580,3580,3580,3580,373
20250219,120400,112726045,3580,3580,3580,3580,236
20250219,120300,111881165,3580,3580,3580,3580,153
20250219,120200,111333425,3575,3575,3575,3575,0
20250219,120100,111333425,3575,3575,3575,3575,0
20250219,120000,111333425,3575,3580,3580,3575,48
20250219,115900,111161770,3580,3580,3580,3580,45
20250219,115800,111000670,3575,3575,3575,3575,0
20250219,115700,111000670,3575,3575,3575,3575,42
20250219,115600,110850520,3575,3575,3575,3575,0
20250219,115500,110850520,3575,3575,3575,3575,1
20250219,115400,110846945,3575,3575,3575,3575,0
20250219,115300,110846945,3575,3575,3575,3575,11
20250219,115200,110807620,3575,3575,3575,3575,0
20250219,115100,110807620,3575,3575,3575,3575,0
20250219,115000,110807620,3575,3575,3575,3575,289
20250219,114900,109774445,3580,3580,3580,3580,18
20250219,114800,109710005,3580,3580,3580,3580,1
20250219,114700,109706425,3585,3585,3585,3585,0
20250219,114600,109706425,3585,3585,3585,3585,0
20250219,114500,109706425,3585,3585,3585,3585,0
20250219,114400,109706425,3585,3585,3585,3585,5
20250219,114300,109688500,3580,3570,3580,3570,4893
20250219,114200,92194445,3570,3570,3570,3570,0
20250219,114100,92194445,3570,3570,3570,3570,0
20250219,114000,92194445,3570,3570,3570,3570,0
20250219,113900,92194445,3570,3570,3570,3570,21
20250219,113800,92119475,3570,3570,3570,3570,968
20250219,113700,88663715,3570,3570,3570,3570,1
20250219,113600,88660145,3570,3570,3570,3570,120
20250219,113500,88231745,3570,3570,3570,3570,3142
20250219,113400,77014805,3565,3565,3565,3565,0
20250219,113300,77014805,3565,3565,3565,3565,0
20250219,113200,77014805,3565,3565,3565,3565,17
20250219,113100,76954200,3565,3565,3565,3565,0
20250219,113000,76954200,3565,3565,3565,3565,0
20250219,112900,76954200,3565,3565,3565,3565,0
20250219,112800,76954200,3565,3565,3565,3565,100
20250219,112700,76597700,3565,3565,3565,3565,0
20250219,112600,76597700,3565,3565,3565,3565,0
20250219,112500,76597700,3565,3565,3565,3565,200
20250219,112400,75884700,3570,3570,3570,3570,0
20250219,112300,75884700,3570,3570,3570,3570,0
20250219,112200,75884700,3570,3570,3570,3570,0
20250219,112100,75884700,3570,3570,3570,3570,0
20250219,112000,75884700,3570,3570,3570,3570,0
20250219,111900,75884700,3570,3570,3570,3570,230
20250219,111800,75063600,3570,3570,3570,3570,0
20250219,111700,75063600,3570,3570,3570,3570,0
20250219,111600,75063600,3570,3570,3570,3570,0
20250219,111500,75063600,3570,3570,3570,3570,0
20250219,111400,75063600,3570,3570,3570,3570,0
20250219,111300,75063600,3570,3570,3570,3570,133
20250219,111200,74588790,3560,3565,3565,3560,900
20250219,111100,71384535,3570,3570,3570,3570,0
20250219,111000,71384535,3570,3570,3570,3570,0
20250219,110900,71384535,3570,3570,3570,3570,0
20250219,110800,71384535,3570,3570,3570,3570,4
20250219,110700,71370255,3565,3565,3565,3565,0
20250219,110600,71370255,3565,3565,3565,3565,171
20250219,110500,70760640,3565,3565,3565,3565,1
20250219,110400,70757075,3575,3575,3575,3575,0
20250219,110300,70757075,3575,3575,3575,3575,0
20250219,110200,70757075,3575,3575,3575,3575,0
20250219,110100,70757075,3575,3575,3575,3575,0
20250219,110000,70757075,3575,3575,3575,3575,286
20250219,105900,69734625,3575,3575,3575,3575,3
20250219,105800,69723900,3575,3575,3575,3575,0
20250219,105700,69723900,3575,3575,3575,3575,105
20250219,105600,69348525,3575,3575,3575,3575,2
20250219,105500,69341375,3560,3560,3560,3560,39
20250219,105400,69202535,3560,3565,3565,3560,574
20250219,105300,67157825,3570,3570,3570,3570,2
20250219,105200,67150685,3575,3575,3575,3575,0
20250219,105100,67150685,3575,3575,3575,3575,0
20250219,105000,67150685,3575,3575,3575,3575,0
20250219,104900,67150685,3575,3575,3575,3575,7
20250219,104800,67125660,3575,3575,3575,3575,0
20250219,104700,67125660,3575,3575,3575,3575,0
20250219,104600,67125660,3575,3575,3575,3575,0
20250219,104500,67125660,3575,3575,3575,3575,0
20250219,104400,67125660,3575,3575,3575,3575,0
20250219,104300,67125660,3575,3565,3575,3565,102
20250219,104200,66762010,3565,3565,3565,3565,451
20250219,104100,65154195,3570,3570,3570,3570,193
20250219,104000,64465185,3565,3565,3565,3565,0
20250219,103900,64465185,3565,3565,3565,3565,8
20250219,103800,64436665,3565,3565,3565,3565,147
20250219,103700,63912610,3565,3565,3565,3565,24
20250219,103600,63827050,3575,3565,3575,3565,502
20250219,103500,62037400,3570,3565,3570,3565,34
20250219,103400,61916025,3565,3565,3565,3565,4
20250219,103300,61901765,3570,3570,3570,3570,1
20250219,103200,61898195,3565,3570,3570,3565,101
20250219,103100,61537630,3570,3570,3570,3570,10
20250219,103000,61501930,3570,3570,3570,3570,300
20250219,102900,60430930,3570,3570,3570,3570,173
20250219,102800,59813320,3570,3570,3570,3570,0
20250219,102700,59813320,3570,3570,3570,3570,141
20250219,102600,59309950,3565,3565,3565,3565,0
20250219,102500,59309950,3565,3565,3565,3565,11
20250219,102400,59270735,3565,3565,3565,3565,50
20250219,102300,59092485,3565,3565,3565,3565,42
20250219,102200,58942755,3570,3570,3570,3570,150
20250219,102100,58407255,3570,3570,3570,3570,0
20250219,102000,58407255,3570,3570,3570,3570,0
20250219,101900,58407255,3570,3570,3570,3570,0
20250219,101800,58407255,3570,3570,3570,3570,545
20250219,101700,56461605,3570,3570,3570,3570,0
20250219,101600,56461605,3570,3570,3570,3570,310
20250219,101500,55354905,3560,3560,3560,3560,1
20250219,101400,55351345,3560,3560,3560,3560,0
20250219,101300,55351345,3560,3560,3560,3560,0
20250219,101200,55351345,3560,3560,3560,3560,0
20250219,101100,55351345,3560,3560,3560,3560,0
20250219,101000,55351345,3560,3560,3560,3560,718
20250219,100900,52795265,3570,3570,3570,3570,830
20250219,100800,49832165,3570,3570,3570,3570,600
20250219,100700,47690165,3570,3570,3570,3570,1
20250219,100600,47686595,3565,3560,3565,3560,195
20250219,100500,46991470,3565,3565,3565,3565,2
20250219,100400,46984340,3565,3565,3565,3565,1
20250219,100300,46980775,3565,3565,3565,3565,0
20250219,100200,46980775,3565,3565,3565,3565,15
20250219,100100,46927300,3565,3560,3565,3560,856
20250219,100000,43879930,3565,3565,3565,3565,260
20250219,095900,42953030,3560,3560,3560,3560,700
20250219,095800,40461030,3560,3560,3560,3560,100
20250219,095700,40105030,3565,3565,3565,3565,0
20250219,095600,40105030,3565,3565,3565,3565,10
20250219,095500,40069380,3565,3565,3565,3565,0
20250219,095400,40069380,3565,3565,3565,3565,100
20250219,095300,39712880,3565,3565,3565,3565,35
20250219,095200,39588105,3565,3560,3565,3560,825
20250219,095100,36651005,3565,3565,3565,3565,217
20250219,095000,35877400,3570,3570,3570,3570,0
20250219,094900,35877400,3570,3570,3570,3570,17
20250219,094800,35816710,3570,3570,3570,3570,0
20250219,094700,35816710,3570,3565,3570,3565,262
20250219,094600,34881690,3570,3570,3570,3570,54
20250219,094500,34688910,3570,3565,3570,3565,468
20250219,094400,33019475,3565,3560,3565,3560,322
20250219,094300,31871645,3560,3560,3560,3560,0
20250219,094200,31871645,3560,3560,3560,3560,1040
20250219,094100,28169245,3565,3565,3565,3565,0
20250219,094000,28169245,3565,3565,3565,3565,60
20250219,093900,27955345,3565,3565,3565,3565,7
20250219,093800,27930390,3565,3565,3570,3565,2204
20250219,093700,20069295,3560,3560,3560,3560,0
20250219,093600,20069295,3560,3560,3560,3560,0
20250219,093500,20069295,3560,3560,3560,3560,100
20250219,093400,19713295,3560,3560,3560,3560,100
20250219,093300,19357295,3565,3565,3565,3565,1
20250219,093200,19353730,3565,3565,3565,3565,1
20250219,093100,19350165,3555,3560,3560,3555,846
20250219,093000,16341230,3560,3560,3560,3560,0
20250219,092900,16341230,3560,3560,3560,3560,0
20250219,092800,16341230,3560,3555,3560,3555,52
20250219,092700,16156360,3560,3560,3560,3560,50
20250219,092600,15978360,3560,3560,3560,3560,1
20250219,092500,15974800,3550,3550,3550,3550,0
20250219,092400,15974800,3550,3555,3555,3550,470
20250219,092300,14305970,3555,3555,3555,3550,409
20250219,092200,12853770,3555,3560,3560,3555,350
20250219,092100,11608520,3560,3560,3560,3560,101
20250219,092000,11248960,3555,3555,3555,3550,44
20250219,091900,11092650,3560,3560,3560,3560,1
20250219,091800,11089090,3550,3550,3550,3550,29
20250219,091700,10986140,3560,3560,3560,3550,22
20250219,091600,10907920,3540,3540,3540,3540,0
20250219,091500,10907920,3540,3540,3540,3540,0
20250219,091400,10907920,3540,3560,3560,3540,31
20250219,091300,10798160,3540,3550,3550,3540,1454
20250219,091200,5649915,3550,3565,3565,3550,176
20250219,091100,5023355,3565,3565,3565,3565,0
20250219,091000,5023355,3565,3565,3565,3565,250
20250219,090900,4132105,3570,3570,3570,3570,0
20250219,090800,4132105,3570,3550,3570,3550,102
20250219,090700,3769965,3550,3550,3550,3550,71
20250219,090600,3517915,3570,3570,3570,3570,0
20250219,090500,3517915,3570,3570,3570,3570,0
20250219,090400,3517915,3570,3570,3570,3570,12
20250219,090300,3475075,3570,3570,3570,3570,0
20250219,090200,3475075,3570,3570,3570,3570,1
20250219,090100,3471505,3550,3555,3555,3550,347
20250219,090000,2238365,3575,3570,3575,3555,627
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191600 297267360 3590 3590 3590 3590 2955
3 20250219 191500 297267360 3590 3590 3590 3590 0
4 20250219 191400 297267360 3590 3590 3590 3590 0
5 20250219 191300 297267360 3590 3590 3590 3590 0
6 20250219 191200 297267360 3590 3590 3590 3590 0
7 20250219 191100 297267360 3590 3590 3590 3590 0
8 20250219 191000 297267360 3590 3590 3590 3590 0
9 20250219 190900 297267360 3590 3590 3590 3590 0
10 20250219 190800 297267360 3590 3590 3590 3590 0
11 20250219 190700 297267360 3590 3590 3590 3590 0
12 20250219 190600 297267360 3590 3590 3590 3590 0
13 20250219 190500 297267360 3590 3590 3590 3590 0
14 20250219 190400 297267360 3590 3590 3590 3590 0
15 20250219 190300 297267360 3590 3590 3590 3590 0
16 20250219 190200 297267360 3590 3590 3590 3590 0
17 20250219 190100 297267360 3590 3590 3590 3590 0
18 20250219 190000 297267360 3590 3590 3590 3590 0
19 20250219 185900 297267360 3590 3590 3590 3590 0
20 20250219 185800 297267360 3590 3590 3590 3590 0
21 20250219 185700 297267360 3590 3590 3590 3590 0
22 20250219 185600 297267360 3590 3590 3590 3590 0
23 20250219 185500 297267360 3590 3590 3590 3590 0
24 20250219 185400 297267360 3590 3590 3590 3590 0
25 20250219 185300 297267360 3590 3590 3590 3590 0
26 20250219 185200 297267360 3590 3590 3590 3590 0
27 20250219 185100 297267360 3590 3590 3590 3590 0
28 20250219 185000 297267360 3590 3590 3590 3590 0
29 20250219 184900 297267360 3590 3590 3590 3590 0
30 20250219 184800 297267360 3590 3590 3590 3590 0
31 20250219 184700 297267360 3590 3590 3590 3590 0
32 20250219 184600 297267360 3590 3590 3590 3590 2955
33 20250219 184500 297267360 3590 3590 3590 3590 0
34 20250219 184400 297267360 3590 3590 3590 3590 0
35 20250219 184300 297267360 3590 3590 3590 3590 0
36 20250219 184200 297267360 3590 3590 3590 3590 0
37 20250219 184100 297267360 3590 3590 3590 3590 0
38 20250219 184000 297267360 3590 3590 3590 3590 0
39 20250219 183900 297267360 3590 3590 3590 3590 0
40 20250219 183800 297267360 3590 3590 3590 3590 0
41 20250219 183700 297267360 3590 3590 3590 3590 0
42 20250219 183600 297267360 3590 3590 3590 3590 0
43 20250219 183500 297267360 3590 3590 3590 3590 0
44 20250219 183400 297267360 3590 3590 3590 3590 0
45 20250219 183300 297267360 3590 3590 3590 3590 0
46 20250219 183200 297267360 3590 3590 3590 3590 0
47 20250219 183100 297267360 3590 3590 3590 3590 0
48 20250219 183000 297267360 3590 3590 3590 3590 0
49 20250219 182900 297267360 3590 3590 3590 3590 0
50 20250219 182800 297267360 3590 3590 3590 3590 0
51 20250219 182700 297267360 3590 3590 3590 3590 0
52 20250219 182600 297267360 3590 3590 3590 3590 0
53 20250219 182500 297267360 3590 3590 3590 3590 0
54 20250219 182400 297267360 3590 3590 3590 3590 0
55 20250219 182300 297267360 3590 3590 3590 3590 0
56 20250219 182200 297267360 3590 3590 3590 3590 0
57 20250219 182100 297267360 3590 3590 3590 3590 0
58 20250219 182000 297267360 3590 3590 3590 3590 0
59 20250219 181900 297267360 3590 3590 3590 3590 0
60 20250219 181800 297267360 3590 3590 3590 3590 0
61 20250219 181700 297267360 3590 3590 3590 3590 0
62 20250219 181600 297267360 3590 3590 3590 3590 2955
63 20250219 181500 297267360 3590 3590 3590 3590 0
64 20250219 181400 297267360 3590 3590 3590 3590 0
65 20250219 181300 297267360 3590 3590 3590 3590 0
66 20250219 181200 297267360 3590 3590 3590 3590 0
67 20250219 181100 297267360 3590 3590 3590 3590 0
68 20250219 181000 297267360 3590 3590 3590 3590 0
69 20250219 180900 297267360 3590 3590 3590 3590 0
70 20250219 180800 297267360 3590 3590 3590 3590 0
71 20250219 180700 297267360 3590 3590 3590 3590 0
72 20250219 180600 297267360 3590 3590 3590 3590 0
73 20250219 180500 297267360 3590 3590 3590 3590 0
74 20250219 180400 297267360 3590 3590 3590 3590 0
75 20250219 180300 297267360 3590 3590 3590 3590 0
76 20250219 180200 297267360 3590 3590 3590 3590 0
77 20250219 180100 297267360 3590 3590 3590 3590 0
78 20250219 180000 297267360 3590 3590 3590 3590 0
79 20250219 175900 297267360 3590 3590 3590 3590 0
80 20250219 175800 297267360 3590 3590 3590 3590 0
81 20250219 175700 297267360 3590 3590 3590 3590 0
82 20250219 175600 297267360 3590 3590 3590 3590 0
83 20250219 175500 297267360 3590 3590 3590 3590 0
84 20250219 175400 297267360 3590 3590 3590 3590 0
85 20250219 175300 297267360 3590 3590 3590 3590 0
86 20250219 175200 297267360 3590 3590 3590 3590 0
87 20250219 175100 297267360 3590 3590 3590 3590 0
88 20250219 175000 297267360 3590 3590 3590 3590 0
89 20250219 174900 297267360 3590 3590 3590 3590 0
90 20250219 174800 297267360 3590 3590 3590 3590 0
91 20250219 174700 297267360 3590 3590 3590 3590 0
92 20250219 174600 297267360 3590 3590 3590 3590 2955
93 20250219 174500 297267360 3590 3590 3590 3590 0
94 20250219 174400 297267360 3590 3590 3590 3590 0
95 20250219 174300 297267360 3590 3590 3590 3590 0
96 20250219 174200 297267360 3590 3590 3590 3590 0
97 20250219 174100 297267360 3590 3590 3590 3590 0
98 20250219 174000 297267360 3590 3590 3590 3590 0
99 20250219 173900 297267360 3590 3590 3590 3590 0
100 20250219 173800 297267360 3590 3590 3590 3590 0
101 20250219 173700 297267360 3590 3590 3590 3590 0
102 20250219 173600 297267360 3590 3590 3590 3590 0
103 20250219 173500 297267360 3590 3590 3590 3590 0
104 20250219 173400 297267360 3590 3590 3590 3590 0
105 20250219 173300 297267360 3590 3590 3590 3590 0
106 20250219 173200 297267360 3590 3590 3590 3590 0
107 20250219 173100 297267360 3590 3590 3590 3590 0
108 20250219 173000 297267360 3590 3590 3590 3590 0
109 20250219 172900 297267360 3590 3590 3590 3590 0
110 20250219 172800 297267360 3590 3590 3590 3590 0
111 20250219 172700 297267360 3590 3590 3590 3590 0
112 20250219 172600 297267360 3590 3590 3590 3590 0
113 20250219 172500 297267360 3590 3590 3590 3590 0
114 20250219 172400 297267360 3590 3590 3590 3590 0
115 20250219 172300 297267360 3590 3590 3590 3590 0
116 20250219 172200 297267360 3590 3590 3590 3590 0
117 20250219 172100 297267360 3590 3590 3590 3590 0
118 20250219 172000 297267360 3590 3590 3590 3590 0
119 20250219 171900 297267360 3590 3590 3590 3590 0
120 20250219 171800 297267360 3590 3590 3590 3590 0
121 20250219 171700 297267360 3590 3590 3590 3590 0
122 20250219 171600 297267360 3590 3590 3590 3590 2955
123 20250219 171500 297267360 3590 3590 3590 3590 0
124 20250219 171400 297267360 3590 3590 3590 3590 0
125 20250219 171300 297267360 3590 3590 3590 3590 0
126 20250219 171200 297267360 3590 3590 3590 3590 0
127 20250219 171100 297267360 3590 3590 3590 3590 0
128 20250219 171000 297267360 3590 3590 3590 3590 0
129 20250219 170900 297267360 3590 3590 3590 3590 0
130 20250219 170800 297267360 3590 3590 3590 3590 0
131 20250219 170700 297267360 3590 3590 3590 3590 0
132 20250219 170600 297267360 3590 3590 3590 3590 0
133 20250219 170500 297267360 3590 3590 3590 3590 0
134 20250219 170400 297267360 3590 3590 3590 3590 0
135 20250219 170300 297267360 3590 3590 3590 3590 0
136 20250219 170200 297267360 3590 3590 3590 3590 0
137 20250219 170100 297267360 3590 3590 3590 3590 0
138 20250219 170000 297267360 3590 3590 3590 3590 0
139 20250219 165900 297267360 3590 3590 3590 3590 0
140 20250219 165800 297267360 3590 3590 3590 3590 0
141 20250219 165700 297267360 3590 3590 3590 3590 0
142 20250219 165600 297267360 3590 3590 3590 3590 0
143 20250219 165500 297267360 3590 3590 3590 3590 0
144 20250219 165400 297267360 3590 3590 3590 3590 0
145 20250219 165300 297267360 3590 3590 3590 3590 0
146 20250219 165200 297267360 3590 3590 3590 3590 0
147 20250219 165100 297267360 3590 3590 3590 3590 0
148 20250219 165000 297267360 3590 3590 3590 3590 0
149 20250219 164900 297267360 3590 3590 3590 3590 0
150 20250219 164800 297267360 3590 3590 3590 3590 0
151 20250219 164700 297267360 3590 3590 3590 3590 0
152 20250219 164600 297267360 3590 3590 3590 3590 2955
153 20250219 164500 297267360 3590 3590 3590 3590 0
154 20250219 164400 297267360 3590 3590 3590 3590 0
155 20250219 164300 297267360 3590 3590 3590 3590 0
156 20250219 164200 297267360 3590 3590 3590 3590 0
157 20250219 164100 297267360 3590 3590 3590 3590 0
158 20250219 164000 297267360 3590 3590 3590 3590 0
159 20250219 163900 297267360 3590 3590 3590 3590 0
160 20250219 163800 297267360 3590 3590 3590 3590 0
161 20250219 163700 297267360 3590 3590 3590 3590 0
162 20250219 163600 297267360 3590 3590 3590 3590 0
163 20250219 163500 297267360 3590 3590 3590 3590 0
164 20250219 163400 297267360 3590 3590 3590 3590 0
165 20250219 163300 297267360 3590 3590 3590 3590 0
166 20250219 163200 297267360 3590 3590 3590 3590 0
167 20250219 163100 297267360 3590 3590 3590 3590 0
168 20250219 163000 297267360 3590 3590 3590 3590 0
169 20250219 162900 297267360 3590 3590 3590 3590 0
170 20250219 162800 297267360 3590 3590 3590 3590 0
171 20250219 162700 297267360 3590 3590 3590 3590 0
172 20250219 162600 297267360 3590 3590 3590 3590 0
173 20250219 162500 297267360 3590 3590 3590 3590 0
174 20250219 162400 297267360 3590 3590 3590 3590 0
175 20250219 162300 297267360 3590 3590 3590 3590 0
176 20250219 162200 297267360 3590 3590 3590 3590 0
177 20250219 162100 297267360 3590 3590 3590 3590 0
178 20250219 162000 297267360 3590 3590 3590 3590 0
179 20250219 161900 297267360 3590 3590 3590 3590 0
180 20250219 161800 297267360 3590 3590 3590 3590 0
181 20250219 161700 297267360 3590 3590 3590 3590 0
182 20250219 161600 297267360 3590 3590 3590 3590 2955
183 20250219 161500 297267360 3590 3590 3590 3590 0
184 20250219 161400 297267360 3590 3590 3590 3590 0
185 20250219 161300 297267360 3590 3590 3590 3590 0
186 20250219 161200 297267360 3590 3590 3590 3590 0
187 20250219 161100 297267360 3590 3590 3590 3590 0
188 20250219 161000 297267360 3590 3590 3590 3590 0
189 20250219 160900 297267360 3590 3590 3590 3590 0
190 20250219 160800 297267360 3590 3590 3590 3590 0
191 20250219 160700 297267360 3590 3590 3590 3590 0
192 20250219 160600 297267360 3590 3590 3590 3590 0
193 20250219 160500 297267360 3590 3590 3590 3590 0
194 20250219 160400 297267360 3590 3590 3590 3590 0
195 20250219 160300 297267360 3590 3590 3590 3590 0
196 20250219 160200 297267360 3590 3590 3590 3590 0
197 20250219 160100 297267360 3590 3590 3590 3590 0
198 20250219 160000 297267360 3590 3590 3590 3590 0
199 20250219 155900 297267360 3590 3590 3590 3590 0
200 20250219 155800 297267360 3590 3590 3590 3590 0
201 20250219 155700 297267360 3590 3590 3590 3590 0
202 20250219 155600 297267360 3590 3590 3590 3590 0
203 20250219 155500 297267360 3590 3590 3590 3590 0
204 20250219 155400 297267360 3590 3590 3590 3590 0
205 20250219 155300 297267360 3590 3590 3590 3590 0
206 20250219 155200 297267360 3590 3590 3590 3590 0
207 20250219 155100 297267360 3590 3590 3590 3590 0
208 20250219 155000 297267360 3590 3590 3590 3590 0
209 20250219 154900 297267360 3590 3590 3590 3590 0
210 20250219 154800 297267360 3590 3590 3590 3590 0
211 20250219 154700 297267360 3590 3590 3590 3590 0
212 20250219 154600 297267360 3590 3590 3590 3590 2955
213 20250219 154500 297267360 3590 3590 3590 3590 0
214 20250219 154400 297267360 3590 3590 3590 3590 0
215 20250219 154300 297267360 3590 3590 3590 3590 0
216 20250219 154200 297267360 3590 3590 3590 3590 0
217 20250219 154100 297267360 3590 3590 3590 3590 0
218 20250219 154000 297267360 3590 3590 3590 3590 0
219 20250219 153900 297267360 3590 3590 3590 3590 0
220 20250219 153800 297267360 3590 3590 3590 3590 0
221 20250219 153700 297267360 3590 3590 3590 3590 0
222 20250219 153600 297267360 3590 3590 3590 3590 0
223 20250219 153500 297267360 3590 3590 3590 3590 0
224 20250219 153400 297267360 3590 3590 3590 3590 0
225 20250219 153300 297267360 3590 3590 3590 3590 0
226 20250219 153200 297267360 3590 3590 3590 3590 0
227 20250219 153100 297267360 3590 3590 3590 3590 0
228 20250219 153000 297267360 3590 3590 3590 3590 2955
229 20250219 152900 286658910 3580 3580 3580 3580 0
230 20250219 152800 286658910 3580 3580 3580 3580 0
231 20250219 152700 286658910 3580 3580 3580 3580 0
232 20250219 152600 286658910 3580 3580 3580 3580 0
233 20250219 152500 286658910 3580 3580 3580 3580 0
234 20250219 152400 286658910 3580 3580 3580 3580 0
235 20250219 152300 286658910 3580 3580 3580 3580 0
236 20250219 152200 286658910 3580 3580 3580 3580 0
237 20250219 152100 286658910 3580 3580 3580 3580 0
238 20250219 152000 286658910 3580 3580 3580 3580 0
239 20250219 151900 286658910 3580 3580 3580 3580 570
240 20250219 151800 284618310 3585 3585 3585 3585 15
241 20250219 151700 284564535 3585 3585 3585 3585 11
242 20250219 151600 284525100 3585 3585 3585 3585 382
243 20250219 151500 283155630 3585 3585 3585 3585 211
244 20250219 151400 282399195 3590 3590 3590 3590 4
245 20250219 151300 282384835 3585 3585 3585 3585 27
246 20250219 151200 282288040 3590 3590 3590 3590 23
247 20250219 151100 282205470 3590 3590 3590 3590 321
248 20250219 151000 281053080 3595 3595 3595 3595 156
249 20250219 150900 280492260 3595 3595 3595 3595 168
250 20250219 150800 279888300 3595 3595 3595 3595 60
251 20250219 150700 279672600 3595 3595 3595 3595 176
252 20250219 150600 279039880 3595 3600 3600 3595 701
253 20250219 150500 276519780 3600 3600 3600 3600 0
254 20250219 150400 276519780 3600 3600 3600 3600 0
255 20250219 150300 276519780 3600 3595 3600 3595 301
256 20250219 150200 275437680 3595 3595 3595 3595 0
257 20250219 150100 275437680 3595 3595 3600 3595 615
258 20250219 150000 273226750 3595 3595 3595 3595 10
259 20250219 145900 273190800 3595 3595 3595 3595 18
260 20250219 145800 273126090 3600 3600 3600 3600 0
261 20250219 145700 273126090 3600 3590 3600 3590 1854
262 20250219 145600 266457840 3585 3585 3600 3585 7131
263 20250219 145500 240859480 3580 3580 3580 3580 0
264 20250219 145400 240859480 3580 3580 3580 3580 0
265 20250219 145300 240859480 3580 3580 3580 3580 300
266 20250219 145200 239785480 3580 3580 3580 3580 6839
267 20250219 145100 215301860 3575 3580 3580 3575 73
268 20250219 145000 215040530 3580 3580 3580 3580 0
269 20250219 144900 215040530 3580 3580 3580 3580 350
270 20250219 144800 213787530 3575 3570 3575 3570 853
271 20250219 144700 210742095 3575 3575 3575 3575 268
272 20250219 144600 209783995 3580 3580 3580 3580 62
273 20250219 144500 209562035 3575 3575 3575 3575 96
274 20250219 144400 209218835 3575 3575 3575 3575 0
275 20250219 144300 209218835 3575 3575 3575 3575 0
276 20250219 144200 209218835 3575 3575 3575 3575 0
277 20250219 144100 209218835 3575 3575 3575 3575 0
278 20250219 144000 209218835 3575 3575 3575 3575 0
279 20250219 143900 209218835 3575 3575 3575 3575 0
280 20250219 143800 209218835 3575 3575 3580 3575 240
281 20250219 143700 208360535 3560 3560 3560 3560 0
282 20250219 143600 208360535 3560 3565 3565 3560 4078
283 20250219 143500 193837800 3565 3570 3570 3565 600
284 20250219 143400 191697935 3575 3575 3575 3575 119
285 20250219 143300 191272510 3575 3575 3575 3575 0
286 20250219 143200 191272510 3575 3575 3575 3575 0
287 20250219 143100 191272510 3575 3575 3575 3575 50
288 20250219 143000 191093760 3575 3575 3575 3575 2000
289 20250219 142900 183943760 3580 3580 3580 3580 0
290 20250219 142800 183943760 3580 3580 3580 3580 2
291 20250219 142700 183936600 3580 3580 3580 3580 943
292 20250219 142600 180560660 3580 3580 3580 3580 0
293 20250219 142500 180560660 3580 3580 3580 3580 0
294 20250219 142400 180560660 3580 3580 3580 3580 0
295 20250219 142300 180560660 3580 3580 3580 3580 50
296 20250219 142200 180381660 3580 3580 3580 3580 0
297 20250219 142100 180381660 3580 3580 3580 3580 972
298 20250219 142000 176901900 3580 3580 3580 3580 1
299 20250219 141900 176898320 3575 3575 3575 3575 0
300 20250219 141800 176898320 3575 3575 3575 3575 0
301 20250219 141700 176898320 3575 3575 3575 3575 100
302 20250219 141600 176540820 3575 3575 3575 3575 10
303 20250219 141500 176505070 3575 3575 3575 3575 30
304 20250219 141400 176397820 3575 3575 3575 3575 2
305 20250219 141300 176390670 3575 3575 3575 3575 72
306 20250219 141200 176133270 3575 3575 3575 3575 0
307 20250219 141100 176133270 3575 3575 3575 3575 0
308 20250219 141000 176133270 3575 3575 3575 3575 30
309 20250219 140900 176026020 3575 3575 3575 3575 0
310 20250219 140800 176026020 3575 3575 3575 3575 0
311 20250219 140700 176026020 3575 3575 3575 3575 0
312 20250219 140600 176026020 3575 3575 3575 3575 288
313 20250219 140500 174996420 3575 3575 3575 3575 0
314 20250219 140400 174996420 3575 3575 3575 3575 27
315 20250219 140300 174899895 3575 3575 3575 3575 3
316 20250219 140200 174889170 3580 3580 3580 3580 0
317 20250219 140100 174889170 3580 3580 3580 3580 0
318 20250219 140000 174889170 3580 3570 3580 3570 11
319 20250219 135900 174849800 3570 3570 3570 3570 0
320 20250219 135800 174849800 3570 3570 3570 3570 0
321 20250219 135700 174849800 3570 3570 3570 3570 1
322 20250219 135600 174846230 3580 3580 3580 3580 0
323 20250219 135500 174846230 3580 3580 3580 3580 50
324 20250219 135400 174667230 3580 3580 3580 3570 150
325 20250219 135300 174131050 3575 3570 3575 3570 412
326 20250219 135200 172660150 3575 3575 3575 3575 85
327 20250219 135100 172356275 3575 3575 3575 3575 0
328 20250219 135000 172356275 3575 3575 3575 3575 0
329 20250219 134900 172356275 3575 3575 3575 3575 0
330 20250219 134800 172356275 3575 3575 3575 3575 100
331 20250219 134700 171998775 3575 3575 3575 3575 0
332 20250219 134600 171998775 3575 3575 3575 3575 0
333 20250219 134500 171998775 3575 3575 3575 3575 0
334 20250219 134400 171998775 3575 3570 3575 3570 180
335 20250219 134300 171356025 3575 3575 3575 3575 42
336 20250219 134200 171205875 3570 3570 3570 3570 155
337 20250219 134100 170652525 3570 3570 3570 3570 96
338 20250219 134000 170309805 3575 3575 3575 3575 0
339 20250219 133900 170309805 3575 3575 3575 3575 0
340 20250219 133800 170309805 3575 3575 3575 3575 48
341 20250219 133700 170138205 3575 3575 3575 3575 0
342 20250219 133600 170138205 3575 3575 3575 3575 0
343 20250219 133500 170138205 3575 3575 3575 3575 0
344 20250219 133400 170138205 3575 3570 3575 3570 508
345 20250219 133300 168324640 3570 3570 3570 3570 1
346 20250219 133200 168321070 3575 3575 3575 3575 8
347 20250219 133100 168292470 3575 3575 3575 3575 60
348 20250219 133000 168077970 3570 3570 3570 3570 0
349 20250219 132900 168077970 3570 3570 3570 3570 0
350 20250219 132800 168077970 3570 3570 3570 3570 0
351 20250219 132700 168077970 3570 3570 3570 3570 0
352 20250219 132600 168077970 3570 3570 3570 3570 0
353 20250219 132500 168077970 3570 3570 3570 3570 1
354 20250219 132400 168074400 3570 3570 3570 3570 0
355 20250219 132300 168074400 3570 3570 3570 3570 0
356 20250219 132200 168074400 3570 3570 3570 3570 0
357 20250219 132100 168074400 3570 3570 3570 3570 0
358 20250219 132000 168074400 3570 3570 3570 3570 0
359 20250219 131900 168074400 3570 3570 3570 3570 0
360 20250219 131800 168074400 3570 3570 3570 3570 0
361 20250219 131700 168074400 3570 3570 3570 3570 1
362 20250219 131600 168070830 3580 3580 3580 3580 1
363 20250219 131500 168067250 3570 3570 3570 3570 0
364 20250219 131400 168067250 3570 3570 3570 3570 0
365 20250219 131300 168067250 3570 3570 3570 3570 0
366 20250219 131200 168067250 3570 3570 3570 3570 0
367 20250219 131100 168067250 3570 3570 3570 3570 21
368 20250219 131000 167992280 3575 3575 3575 3575 0
369 20250219 130900 167992280 3575 3575 3575 3575 0
370 20250219 130800 167992280 3575 3575 3575 3575 0
371 20250219 130700 167992280 3575 3575 3575 3575 0
372 20250219 130600 167992280 3575 3575 3575 3575 0
373 20250219 130500 167992280 3575 3575 3575 3575 159
374 20250219 130400 167423855 3580 3580 3580 3580 50
375 20250219 130300 167244855 3570 3570 3570 3570 0
376 20250219 130200 167244855 3570 3570 3570 3570 1
377 20250219 130100 167241285 3575 3575 3575 3575 0
378 20250219 130000 167241285 3575 3575 3575 3575 30
379 20250219 125900 167134035 3560 3560 3560 3560 0
380 20250219 125800 167134035 3560 3560 3560 3560 0
381 20250219 125700 167134035 3560 3560 3560 3560 0
382 20250219 125600 167134035 3560 3560 3560 3560 0
383 20250219 125500 167134035 3560 3565 3565 3560 800
384 20250219 125400 164283535 3580 3580 3580 3580 0
385 20250219 125300 164283535 3580 3580 3580 3580 0
386 20250219 125200 164283535 3580 3580 3580 3580 0
387 20250219 125100 164283535 3580 3580 3580 3580 700
388 20250219 125000 161777535 3560 3575 3575 3560 10000
389 20250219 124900 126127175 3580 3580 3580 3580 19
390 20250219 124800 126059155 3580 3580 3580 3580 0
391 20250219 124700 126059155 3580 3580 3580 3580 0
392 20250219 124600 126059155 3580 3580 3580 3580 0
393 20250219 124500 126059155 3580 3580 3580 3580 0
394 20250219 124400 126059155 3580 3580 3580 3580 10
395 20250219 124300 126023355 3580 3580 3580 3580 0
396 20250219 124200 126023355 3580 3580 3580 3580 2
397 20250219 124100 126016195 3575 3575 3575 3575 50
398 20250219 124000 125837445 3580 3580 3580 3580 0
399 20250219 123900 125837445 3580 3580 3580 3580 220
400 20250219 123800 125049845 3585 3585 3585 3585 0
401 20250219 123700 125049845 3585 3585 3585 3585 100
402 20250219 123600 124691345 3585 3585 3585 3585 0
403 20250219 123500 124691345 3585 3585 3585 3585 0
404 20250219 123400 124691345 3585 3585 3585 3585 0
405 20250219 123300 124691345 3585 3585 3585 3585 22
406 20250219 123200 124612475 3575 3575 3575 3575 0
407 20250219 123100 124612475 3575 3575 3575 3575 65
408 20250219 123000 124380100 3580 3580 3580 3580 2
409 20250219 122900 124372940 3580 3580 3580 3580 0
410 20250219 122800 124372940 3580 3580 3580 3580 50
411 20250219 122700 124193940 3575 3575 3575 3575 200
412 20250219 122600 123478940 3575 3575 3575 3575 0
413 20250219 122500 123478940 3575 3575 3575 3575 0
414 20250219 122400 123478940 3575 3575 3575 3575 5
415 20250219 122300 123461065 3575 3575 3575 3575 31
416 20250219 122200 123350240 3585 3585 3585 3585 0
417 20250219 122100 123350240 3585 3580 3585 3580 1119
418 20250219 122000 119340135 3575 3575 3575 3575 1
419 20250219 121900 119336560 3575 3575 3575 3575 50
420 20250219 121800 119157810 3570 3570 3570 3570 0
421 20250219 121700 119157810 3570 3570 3570 3570 0
422 20250219 121600 119157810 3570 3570 3570 3570 561
423 20250219 121500 117155040 3575 3575 3575 3575 167
424 20250219 121400 116558015 3575 3575 3575 3575 188
425 20250219 121300 115885915 3570 3575 3575 3570 175
426 20250219 121200 115260710 3575 3575 3575 3575 0
427 20250219 121100 115260710 3575 3580 3580 3575 84
428 20250219 121000 114960215 3580 3580 3580 3580 0
429 20250219 120900 114960215 3580 3580 3580 3580 0
430 20250219 120800 114960215 3580 3580 3580 3580 1
431 20250219 120700 114956635 3580 3580 3580 3580 200
432 20250219 120600 114240635 3585 3585 3585 3585 50
433 20250219 120500 114061385 3580 3580 3580 3580 373
434 20250219 120400 112726045 3580 3580 3580 3580 236
435 20250219 120300 111881165 3580 3580 3580 3580 153
436 20250219 120200 111333425 3575 3575 3575 3575 0
437 20250219 120100 111333425 3575 3575 3575 3575 0
438 20250219 120000 111333425 3575 3580 3580 3575 48
439 20250219 115900 111161770 3580 3580 3580 3580 45
440 20250219 115800 111000670 3575 3575 3575 3575 0
441 20250219 115700 111000670 3575 3575 3575 3575 42
442 20250219 115600 110850520 3575 3575 3575 3575 0
443 20250219 115500 110850520 3575 3575 3575 3575 1
444 20250219 115400 110846945 3575 3575 3575 3575 0
445 20250219 115300 110846945 3575 3575 3575 3575 11
446 20250219 115200 110807620 3575 3575 3575 3575 0
447 20250219 115100 110807620 3575 3575 3575 3575 0
448 20250219 115000 110807620 3575 3575 3575 3575 289
449 20250219 114900 109774445 3580 3580 3580 3580 18
450 20250219 114800 109710005 3580 3580 3580 3580 1
451 20250219 114700 109706425 3585 3585 3585 3585 0
452 20250219 114600 109706425 3585 3585 3585 3585 0
453 20250219 114500 109706425 3585 3585 3585 3585 0
454 20250219 114400 109706425 3585 3585 3585 3585 5
455 20250219 114300 109688500 3580 3570 3580 3570 4893
456 20250219 114200 92194445 3570 3570 3570 3570 0
457 20250219 114100 92194445 3570 3570 3570 3570 0
458 20250219 114000 92194445 3570 3570 3570 3570 0
459 20250219 113900 92194445 3570 3570 3570 3570 21
460 20250219 113800 92119475 3570 3570 3570 3570 968
461 20250219 113700 88663715 3570 3570 3570 3570 1
462 20250219 113600 88660145 3570 3570 3570 3570 120
463 20250219 113500 88231745 3570 3570 3570 3570 3142
464 20250219 113400 77014805 3565 3565 3565 3565 0
465 20250219 113300 77014805 3565 3565 3565 3565 0
466 20250219 113200 77014805 3565 3565 3565 3565 17
467 20250219 113100 76954200 3565 3565 3565 3565 0
468 20250219 113000 76954200 3565 3565 3565 3565 0
469 20250219 112900 76954200 3565 3565 3565 3565 0
470 20250219 112800 76954200 3565 3565 3565 3565 100
471 20250219 112700 76597700 3565 3565 3565 3565 0
472 20250219 112600 76597700 3565 3565 3565 3565 0
473 20250219 112500 76597700 3565 3565 3565 3565 200
474 20250219 112400 75884700 3570 3570 3570 3570 0
475 20250219 112300 75884700 3570 3570 3570 3570 0
476 20250219 112200 75884700 3570 3570 3570 3570 0
477 20250219 112100 75884700 3570 3570 3570 3570 0
478 20250219 112000 75884700 3570 3570 3570 3570 0
479 20250219 111900 75884700 3570 3570 3570 3570 230
480 20250219 111800 75063600 3570 3570 3570 3570 0
481 20250219 111700 75063600 3570 3570 3570 3570 0
482 20250219 111600 75063600 3570 3570 3570 3570 0
483 20250219 111500 75063600 3570 3570 3570 3570 0
484 20250219 111400 75063600 3570 3570 3570 3570 0
485 20250219 111300 75063600 3570 3570 3570 3570 133
486 20250219 111200 74588790 3560 3565 3565 3560 900
487 20250219 111100 71384535 3570 3570 3570 3570 0
488 20250219 111000 71384535 3570 3570 3570 3570 0
489 20250219 110900 71384535 3570 3570 3570 3570 0
490 20250219 110800 71384535 3570 3570 3570 3570 4
491 20250219 110700 71370255 3565 3565 3565 3565 0
492 20250219 110600 71370255 3565 3565 3565 3565 171
493 20250219 110500 70760640 3565 3565 3565 3565 1
494 20250219 110400 70757075 3575 3575 3575 3575 0
495 20250219 110300 70757075 3575 3575 3575 3575 0
496 20250219 110200 70757075 3575 3575 3575 3575 0
497 20250219 110100 70757075 3575 3575 3575 3575 0
498 20250219 110000 70757075 3575 3575 3575 3575 286
499 20250219 105900 69734625 3575 3575 3575 3575 3
500 20250219 105800 69723900 3575 3575 3575 3575 0
501 20250219 105700 69723900 3575 3575 3575 3575 105
502 20250219 105600 69348525 3575 3575 3575 3575 2
503 20250219 105500 69341375 3560 3560 3560 3560 39
504 20250219 105400 69202535 3560 3565 3565 3560 574
505 20250219 105300 67157825 3570 3570 3570 3570 2
506 20250219 105200 67150685 3575 3575 3575 3575 0
507 20250219 105100 67150685 3575 3575 3575 3575 0
508 20250219 105000 67150685 3575 3575 3575 3575 0
509 20250219 104900 67150685 3575 3575 3575 3575 7
510 20250219 104800 67125660 3575 3575 3575 3575 0
511 20250219 104700 67125660 3575 3575 3575 3575 0
512 20250219 104600 67125660 3575 3575 3575 3575 0
513 20250219 104500 67125660 3575 3575 3575 3575 0
514 20250219 104400 67125660 3575 3575 3575 3575 0
515 20250219 104300 67125660 3575 3565 3575 3565 102
516 20250219 104200 66762010 3565 3565 3565 3565 451
517 20250219 104100 65154195 3570 3570 3570 3570 193
518 20250219 104000 64465185 3565 3565 3565 3565 0
519 20250219 103900 64465185 3565 3565 3565 3565 8
520 20250219 103800 64436665 3565 3565 3565 3565 147
521 20250219 103700 63912610 3565 3565 3565 3565 24
522 20250219 103600 63827050 3575 3565 3575 3565 502
523 20250219 103500 62037400 3570 3565 3570 3565 34
524 20250219 103400 61916025 3565 3565 3565 3565 4
525 20250219 103300 61901765 3570 3570 3570 3570 1
526 20250219 103200 61898195 3565 3570 3570 3565 101
527 20250219 103100 61537630 3570 3570 3570 3570 10
528 20250219 103000 61501930 3570 3570 3570 3570 300
529 20250219 102900 60430930 3570 3570 3570 3570 173
530 20250219 102800 59813320 3570 3570 3570 3570 0
531 20250219 102700 59813320 3570 3570 3570 3570 141
532 20250219 102600 59309950 3565 3565 3565 3565 0
533 20250219 102500 59309950 3565 3565 3565 3565 11
534 20250219 102400 59270735 3565 3565 3565 3565 50
535 20250219 102300 59092485 3565 3565 3565 3565 42
536 20250219 102200 58942755 3570 3570 3570 3570 150
537 20250219 102100 58407255 3570 3570 3570 3570 0
538 20250219 102000 58407255 3570 3570 3570 3570 0
539 20250219 101900 58407255 3570 3570 3570 3570 0
540 20250219 101800 58407255 3570 3570 3570 3570 545
541 20250219 101700 56461605 3570 3570 3570 3570 0
542 20250219 101600 56461605 3570 3570 3570 3570 310
543 20250219 101500 55354905 3560 3560 3560 3560 1
544 20250219 101400 55351345 3560 3560 3560 3560 0
545 20250219 101300 55351345 3560 3560 3560 3560 0
546 20250219 101200 55351345 3560 3560 3560 3560 0
547 20250219 101100 55351345 3560 3560 3560 3560 0
548 20250219 101000 55351345 3560 3560 3560 3560 718
549 20250219 100900 52795265 3570 3570 3570 3570 830
550 20250219 100800 49832165 3570 3570 3570 3570 600
551 20250219 100700 47690165 3570 3570 3570 3570 1
552 20250219 100600 47686595 3565 3560 3565 3560 195
553 20250219 100500 46991470 3565 3565 3565 3565 2
554 20250219 100400 46984340 3565 3565 3565 3565 1
555 20250219 100300 46980775 3565 3565 3565 3565 0
556 20250219 100200 46980775 3565 3565 3565 3565 15
557 20250219 100100 46927300 3565 3560 3565 3560 856
558 20250219 100000 43879930 3565 3565 3565 3565 260
559 20250219 095900 42953030 3560 3560 3560 3560 700
560 20250219 095800 40461030 3560 3560 3560 3560 100
561 20250219 095700 40105030 3565 3565 3565 3565 0
562 20250219 095600 40105030 3565 3565 3565 3565 10
563 20250219 095500 40069380 3565 3565 3565 3565 0
564 20250219 095400 40069380 3565 3565 3565 3565 100
565 20250219 095300 39712880 3565 3565 3565 3565 35
566 20250219 095200 39588105 3565 3560 3565 3560 825
567 20250219 095100 36651005 3565 3565 3565 3565 217
568 20250219 095000 35877400 3570 3570 3570 3570 0
569 20250219 094900 35877400 3570 3570 3570 3570 17
570 20250219 094800 35816710 3570 3570 3570 3570 0
571 20250219 094700 35816710 3570 3565 3570 3565 262
572 20250219 094600 34881690 3570 3570 3570 3570 54
573 20250219 094500 34688910 3570 3565 3570 3565 468
574 20250219 094400 33019475 3565 3560 3565 3560 322
575 20250219 094300 31871645 3560 3560 3560 3560 0
576 20250219 094200 31871645 3560 3560 3560 3560 1040
577 20250219 094100 28169245 3565 3565 3565 3565 0
578 20250219 094000 28169245 3565 3565 3565 3565 60
579 20250219 093900 27955345 3565 3565 3565 3565 7
580 20250219 093800 27930390 3565 3565 3570 3565 2204
581 20250219 093700 20069295 3560 3560 3560 3560 0
582 20250219 093600 20069295 3560 3560 3560 3560 0
583 20250219 093500 20069295 3560 3560 3560 3560 100
584 20250219 093400 19713295 3560 3560 3560 3560 100
585 20250219 093300 19357295 3565 3565 3565 3565 1
586 20250219 093200 19353730 3565 3565 3565 3565 1
587 20250219 093100 19350165 3555 3560 3560 3555 846
588 20250219 093000 16341230 3560 3560 3560 3560 0
589 20250219 092900 16341230 3560 3560 3560 3560 0
590 20250219 092800 16341230 3560 3555 3560 3555 52
591 20250219 092700 16156360 3560 3560 3560 3560 50
592 20250219 092600 15978360 3560 3560 3560 3560 1
593 20250219 092500 15974800 3550 3550 3550 3550 0
594 20250219 092400 15974800 3550 3555 3555 3550 470
595 20250219 092300 14305970 3555 3555 3555 3550 409
596 20250219 092200 12853770 3555 3560 3560 3555 350
597 20250219 092100 11608520 3560 3560 3560 3560 101
598 20250219 092000 11248960 3555 3555 3555 3550 44
599 20250219 091900 11092650 3560 3560 3560 3560 1
600 20250219 091800 11089090 3550 3550 3550 3550 29
601 20250219 091700 10986140 3560 3560 3560 3550 22
602 20250219 091600 10907920 3540 3540 3540 3540 0
603 20250219 091500 10907920 3540 3540 3540 3540 0
604 20250219 091400 10907920 3540 3560 3560 3540 31
605 20250219 091300 10798160 3540 3550 3550 3540 1454
606 20250219 091200 5649915 3550 3565 3565 3550 176
607 20250219 091100 5023355 3565 3565 3565 3565 0
608 20250219 091000 5023355 3565 3565 3565 3565 250
609 20250219 090900 4132105 3570 3570 3570 3570 0
610 20250219 090800 4132105 3570 3550 3570 3550 102
611 20250219 090700 3769965 3550 3550 3550 3550 71
612 20250219 090600 3517915 3570 3570 3570 3570 0
613 20250219 090500 3517915 3570 3570 3570 3570 0
614 20250219 090400 3517915 3570 3570 3570 3570 12
615 20250219 090300 3475075 3570 3570 3570 3570 0
616 20250219 090200 3475075 3570 3570 3570 3570 1
617 20250219 090100 3471505 3550 3555 3555 3550 347
618 20250219 090000 2238365 3575 3570 3575 3555 627

1
032620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,38822,52197139,138206320,185821814840,0.07
20250214,38822,52197139,137623990,185038857755,0.07
20250213,38822,52197139,134518230,180863086635,0.07
20250212,38822,52197139,133159460,179036186770,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 38822 52197139 138206320 185821814840 0.07
3 20250214 38822 52197139 137623990 185038857755 0.07
4 20250213 38822 52197139 134518230 180863086635 0.07
5 20250212 38822 52197139 133159460 179036186770 0.07