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

591
006910/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184900,1143481710,3045,3045,3045,3045,3470
20250219,184800,1143481710,3045,3045,3045,3045,0
20250219,184700,1143481710,3045,3045,3045,3045,0
20250219,184600,1143481710,3045,3045,3045,3045,0
20250219,184500,1143481710,3045,3045,3045,3045,0
20250219,184400,1143481710,3045,3045,3045,3045,0
20250219,184300,1143481710,3045,3045,3045,3045,0
20250219,184200,1143481710,3045,3045,3045,3045,0
20250219,184100,1143481710,3045,3045,3045,3045,0
20250219,184000,1143481710,3045,3045,3045,3045,0
20250219,183900,1143481710,3045,3045,3045,3045,0
20250219,183800,1143481710,3045,3045,3045,3045,0
20250219,183700,1143481710,3045,3045,3045,3045,0
20250219,183600,1143481710,3045,3045,3045,3045,0
20250219,183500,1143481710,3045,3045,3045,3045,0
20250219,183400,1143481710,3045,3045,3045,3045,0
20250219,183300,1143481710,3045,3045,3045,3045,0
20250219,183200,1143481710,3045,3045,3045,3045,0
20250219,183100,1143481710,3045,3045,3045,3045,0
20250219,183000,1143481710,3045,3045,3045,3045,0
20250219,182900,1143481710,3045,3045,3045,3045,0
20250219,182800,1143481710,3045,3045,3045,3045,0
20250219,182700,1143481710,3045,3045,3045,3045,0
20250219,182600,1143481710,3045,3045,3045,3045,0
20250219,182500,1143481710,3045,3045,3045,3045,0
20250219,182400,1143481710,3045,3045,3045,3045,0
20250219,182300,1143481710,3045,3045,3045,3045,0
20250219,182200,1143481710,3045,3045,3045,3045,0
20250219,182100,1143481710,3045,3045,3045,3045,0
20250219,182000,1143481710,3045,3045,3045,3045,0
20250219,181900,1143481710,3045,3045,3045,3045,3470
20250219,181800,1143481710,3045,3045,3045,3045,0
20250219,181700,1143481710,3045,3045,3045,3045,0
20250219,181600,1143481710,3045,3045,3045,3045,0
20250219,181500,1143481710,3045,3045,3045,3045,0
20250219,181400,1143481710,3045,3045,3045,3045,0
20250219,181300,1143481710,3045,3045,3045,3045,0
20250219,181200,1143481710,3045,3045,3045,3045,0
20250219,181100,1143481710,3045,3045,3045,3045,0
20250219,181000,1143481710,3045,3045,3045,3045,0
20250219,180900,1143481710,3045,3045,3045,3045,0
20250219,180800,1143481710,3045,3045,3045,3045,0
20250219,180700,1143481710,3045,3045,3045,3045,0
20250219,180600,1143481710,3045,3045,3045,3045,0
20250219,180500,1143481710,3045,3045,3045,3045,0
20250219,180400,1143481710,3045,3045,3045,3045,0
20250219,180300,1143481710,3045,3045,3045,3045,0
20250219,180200,1143481710,3045,3045,3045,3045,0
20250219,180100,1143481710,3045,3045,3045,3045,0
20250219,180000,1143481710,3045,3045,3045,3045,0
20250219,175900,1143481710,3045,3045,3045,3045,0
20250219,175800,1143481710,3045,3045,3045,3045,0
20250219,175700,1143481710,3045,3045,3045,3045,0
20250219,175600,1143481710,3045,3045,3045,3045,0
20250219,175500,1143481710,3045,3045,3045,3045,0
20250219,175400,1143481710,3045,3045,3045,3045,0
20250219,175300,1143481710,3045,3045,3045,3045,0
20250219,175200,1143481710,3045,3045,3045,3045,0
20250219,175100,1143481710,3045,3045,3045,3045,0
20250219,175000,1143481710,3045,3045,3045,3045,0
20250219,174900,1143481710,3045,3045,3045,3045,3470
20250219,174800,1143481710,3045,3045,3045,3045,0
20250219,174700,1143481710,3045,3045,3045,3045,0
20250219,174600,1143481710,3045,3045,3045,3045,0
20250219,174500,1143481710,3045,3045,3045,3045,0
20250219,174400,1143481710,3045,3045,3045,3045,0
20250219,174300,1143481710,3045,3045,3045,3045,0
20250219,174200,1143481710,3045,3045,3045,3045,0
20250219,174100,1143481710,3045,3045,3045,3045,0
20250219,174000,1143481710,3045,3045,3045,3045,0
20250219,173900,1143481710,3045,3045,3045,3045,0
20250219,173800,1143481710,3045,3045,3045,3045,0
20250219,173700,1143481710,3045,3045,3045,3045,0
20250219,173600,1143481710,3045,3045,3045,3045,0
20250219,173500,1143481710,3045,3045,3045,3045,0
20250219,173400,1143481710,3045,3045,3045,3045,0
20250219,173300,1143481710,3045,3045,3045,3045,0
20250219,173200,1143481710,3045,3045,3045,3045,0
20250219,173100,1143481710,3045,3045,3045,3045,0
20250219,173000,1143481710,3045,3045,3045,3045,0
20250219,172900,1143481710,3045,3045,3045,3045,0
20250219,172800,1143481710,3045,3045,3045,3045,0
20250219,172700,1143481710,3045,3045,3045,3045,0
20250219,172600,1143481710,3045,3045,3045,3045,0
20250219,172500,1143481710,3045,3045,3045,3045,0
20250219,172400,1143481710,3045,3045,3045,3045,0
20250219,172300,1143481710,3045,3045,3045,3045,0
20250219,172200,1143481710,3045,3045,3045,3045,0
20250219,172100,1143481710,3045,3045,3045,3045,0
20250219,172000,1143481710,3045,3045,3045,3045,0
20250219,171900,1143481710,3045,3045,3045,3045,3470
20250219,171800,1143481710,3045,3045,3045,3045,0
20250219,171700,1143481710,3045,3045,3045,3045,0
20250219,171600,1143481710,3045,3045,3045,3045,0
20250219,171500,1143481710,3045,3045,3045,3045,0
20250219,171400,1143481710,3045,3045,3045,3045,0
20250219,171300,1143481710,3045,3045,3045,3045,0
20250219,171200,1143481710,3045,3045,3045,3045,0
20250219,171100,1143481710,3045,3045,3045,3045,0
20250219,171000,1143481710,3045,3045,3045,3045,0
20250219,170900,1143481710,3045,3045,3045,3045,0
20250219,170800,1143481710,3045,3045,3045,3045,0
20250219,170700,1143481710,3045,3045,3045,3045,0
20250219,170600,1143481710,3045,3045,3045,3045,0
20250219,170500,1143481710,3045,3045,3045,3045,0
20250219,170400,1143481710,3045,3045,3045,3045,0
20250219,170300,1143481710,3045,3045,3045,3045,0
20250219,170200,1143481710,3045,3045,3045,3045,0
20250219,170100,1143481710,3045,3045,3045,3045,0
20250219,170000,1143481710,3045,3045,3045,3045,0
20250219,165900,1143481710,3045,3045,3045,3045,0
20250219,165800,1143481710,3045,3045,3045,3045,0
20250219,165700,1143481710,3045,3045,3045,3045,0
20250219,165600,1143481710,3045,3045,3045,3045,0
20250219,165500,1143481710,3045,3045,3045,3045,0
20250219,165400,1143481710,3045,3045,3045,3045,0
20250219,165300,1143481710,3045,3045,3045,3045,0
20250219,165200,1143481710,3045,3045,3045,3045,0
20250219,165100,1143481710,3045,3045,3045,3045,0
20250219,165000,1143481710,3045,3045,3045,3045,0
20250219,164900,1143481710,3045,3045,3045,3045,3470
20250219,164800,1143481710,3045,3045,3045,3045,0
20250219,164700,1143481710,3045,3045,3045,3045,0
20250219,164600,1143481710,3045,3045,3045,3045,0
20250219,164500,1143481710,3045,3045,3045,3045,0
20250219,164400,1143481710,3045,3045,3045,3045,0
20250219,164300,1143481710,3045,3045,3045,3045,0
20250219,164200,1143481710,3045,3045,3045,3045,0
20250219,164100,1143481710,3045,3045,3045,3045,0
20250219,164000,1143481710,3045,3045,3045,3045,0
20250219,163900,1143481710,3045,3045,3045,3045,0
20250219,163800,1143481710,3045,3045,3045,3045,0
20250219,163700,1143481710,3045,3045,3045,3045,0
20250219,163600,1143481710,3045,3045,3045,3045,0
20250219,163500,1143481710,3045,3045,3045,3045,0
20250219,163400,1143481710,3045,3045,3045,3045,0
20250219,163300,1143481710,3045,3045,3045,3045,0
20250219,163200,1143481710,3045,3045,3045,3045,0
20250219,163100,1143481710,3045,3045,3045,3045,0
20250219,163000,1143481710,3045,3045,3045,3045,0
20250219,162900,1143481710,3045,3045,3045,3045,0
20250219,162800,1143481710,3045,3045,3045,3045,0
20250219,162700,1143481710,3045,3045,3045,3045,0
20250219,162600,1143481710,3045,3045,3045,3045,0
20250219,162500,1143481710,3045,3045,3045,3045,0
20250219,162400,1143481710,3045,3045,3045,3045,0
20250219,162300,1143481710,3045,3045,3045,3045,0
20250219,162200,1143481710,3045,3045,3045,3045,0
20250219,162100,1143481710,3045,3045,3045,3045,0
20250219,162000,1143481710,3045,3045,3045,3045,0
20250219,161900,1143481710,3045,3045,3045,3045,3470
20250219,161800,1143481710,3045,3045,3045,3045,0
20250219,161700,1143481710,3045,3045,3045,3045,0
20250219,161600,1143481710,3045,3045,3045,3045,0
20250219,161500,1143481710,3045,3045,3045,3045,0
20250219,161400,1143481710,3045,3045,3045,3045,0
20250219,161300,1143481710,3045,3045,3045,3045,0
20250219,161200,1143481710,3045,3045,3045,3045,0
20250219,161100,1143481710,3045,3045,3045,3045,0
20250219,161000,1143481710,3045,3045,3045,3045,0
20250219,160900,1143481710,3045,3045,3045,3045,0
20250219,160800,1143481710,3045,3045,3045,3045,0
20250219,160700,1143481710,3045,3045,3045,3045,0
20250219,160600,1143481710,3045,3045,3045,3045,0
20250219,160500,1143481710,3045,3045,3045,3045,0
20250219,160400,1143481710,3045,3045,3045,3045,0
20250219,160300,1143481710,3045,3045,3045,3045,0
20250219,160200,1143481710,3045,3045,3045,3045,0
20250219,160100,1143481710,3045,3045,3045,3045,0
20250219,160000,1143481710,3045,3045,3045,3045,0
20250219,155900,1143481710,3045,3045,3045,3045,0
20250219,155800,1143481710,3045,3045,3045,3045,0
20250219,155700,1143481710,3045,3045,3045,3045,0
20250219,155600,1143481710,3045,3045,3045,3045,0
20250219,155500,1143481710,3045,3045,3045,3045,0
20250219,155400,1143481710,3045,3045,3045,3045,0
20250219,155300,1143481710,3045,3045,3045,3045,0
20250219,155200,1143481710,3045,3045,3045,3045,0
20250219,155100,1143481710,3045,3045,3045,3045,0
20250219,155000,1143481710,3045,3045,3045,3045,0
20250219,154900,1143481710,3045,3045,3045,3045,3470
20250219,154800,1143481710,3045,3045,3045,3045,0
20250219,154700,1143481710,3045,3045,3045,3045,0
20250219,154600,1143481710,3045,3045,3045,3045,0
20250219,154500,1143481710,3045,3045,3045,3045,0
20250219,154400,1143481710,3045,3045,3045,3045,0
20250219,154300,1143481710,3045,3045,3045,3045,0
20250219,154200,1143481710,3045,3045,3045,3045,0
20250219,154100,1143481710,3045,3045,3045,3045,0
20250219,154000,1143481710,3045,3045,3045,3045,0
20250219,153900,1143481710,3045,3045,3045,3045,0
20250219,153800,1143481710,3045,3045,3045,3045,0
20250219,153700,1143481710,3045,3045,3045,3045,0
20250219,153600,1143481710,3045,3045,3045,3045,0
20250219,153500,1143481710,3045,3045,3045,3045,0
20250219,153400,1143481710,3045,3045,3045,3045,0
20250219,153300,1143481710,3045,3045,3045,3045,0
20250219,153200,1143481710,3045,3045,3045,3045,0
20250219,153100,1143481710,3045,3045,3045,3045,0
20250219,153000,1143481710,3045,3045,3045,3045,3470
20250219,152900,1132915560,3045,3045,3045,3045,0
20250219,152800,1132915560,3045,3045,3045,3045,0
20250219,152700,1132915560,3045,3045,3045,3045,0
20250219,152600,1132915560,3045,3045,3045,3045,0
20250219,152500,1132915560,3045,3045,3045,3045,0
20250219,152400,1132915560,3045,3045,3045,3045,0
20250219,152300,1132915560,3045,3045,3045,3045,0
20250219,152200,1132915560,3045,3045,3045,3045,0
20250219,152100,1132915560,3045,3045,3045,3045,0
20250219,152000,1132915560,3045,3045,3045,3045,0
20250219,151900,1132915560,3045,3045,3045,3045,150
20250219,151800,1132458810,3050,3045,3050,3045,139
20250219,151700,1132035390,3045,3050,3050,3045,2872
20250219,151600,1123290145,3045,3045,3045,3045,0
20250219,151500,1123290145,3045,3050,3050,3045,67
20250219,151400,1123086115,3050,3050,3050,3045,85
20250219,151300,1122827015,3050,3050,3050,3050,10
20250219,151200,1122796515,3050,3050,3050,3045,830
20250219,151100,1120266015,3050,3050,3050,3050,500
20250219,151000,1118741015,3045,3050,3050,3045,510
20250219,150900,1117188015,3045,3045,3045,3045,280
20250219,150800,1116335415,3045,3045,3045,3045,1000
20250219,150700,1113290415,3045,3045,3045,3045,181
20250219,150600,1112739270,3050,3050,3050,3050,1082
20250219,150500,1109439170,3045,3045,3045,3045,0
20250219,150400,1109439170,3045,3045,3045,3045,0
20250219,150300,1109439170,3045,3050,3050,3045,2316
20250219,150200,1102385450,3050,3050,3050,3050,0
20250219,150100,1102385450,3050,3050,3050,3050,56
20250219,150000,1102214650,3050,3050,3050,3050,333
20250219,145900,1101199000,3050,3050,3050,3050,10
20250219,145800,1101168500,3050,3050,3050,3050,20
20250219,145700,1101107500,3045,3045,3045,3045,50
20250219,145600,1100955250,3040,3040,3040,3040,0
20250219,145500,1100955250,3040,3045,3045,3040,1324
20250219,145400,1096929785,3050,3050,3050,3050,10
20250219,145300,1096899285,3050,3050,3050,3050,2
20250219,145200,1096893185,3050,3050,3050,3050,1212
20250219,145100,1093196585,3050,3050,3050,3050,31
20250219,145000,1093102035,3045,3045,3045,3040,2028
20250219,144900,1086931775,3045,3045,3045,3045,244
20250219,144800,1086188795,3050,3050,3050,3050,0
20250219,144700,1086188795,3050,3050,3050,3050,5
20250219,144600,1086173545,3045,3045,3045,3045,20
20250219,144500,1086112645,3045,3045,3045,3045,0
20250219,144400,1086112645,3045,3045,3045,3045,100
20250219,144300,1085808145,3045,3045,3045,3045,0
20250219,144200,1085808145,3045,3045,3045,3045,164
20250219,144100,1085308765,3050,3045,3050,3045,4
20250219,144000,1085296570,3050,3050,3050,3050,171
20250219,143900,1084775020,3055,3055,3055,3055,0
20250219,143800,1084775020,3055,3050,3055,3050,436
20250219,143700,1083444065,3050,3050,3050,3050,0
20250219,143600,1083444065,3050,3050,3050,3050,1
20250219,143500,1083441015,3050,3050,3050,3050,1
20250219,143400,1083437965,3050,3050,3050,3050,0
20250219,143300,1083437965,3050,3055,3055,3050,60
20250219,143200,1083254960,3040,3050,3050,3040,309
20250219,143100,1082313030,3040,3040,3040,3040,382
20250219,143000,1081151750,3040,3045,3050,3040,177
20250219,142900,1080613155,3055,3055,3055,3055,1
20250219,142800,1080610100,3040,3040,3040,3040,60
20250219,142700,1080427700,3040,3040,3040,3040,0
20250219,142600,1080427700,3040,3050,3050,3040,12059
20250219,142500,1043724600,3050,3050,3050,3050,149
20250219,142400,1043270150,3050,3050,3050,3050,0
20250219,142300,1043270150,3050,3050,3050,3050,214
20250219,142200,1042617450,3050,3050,3050,3050,50
20250219,142100,1042464950,3050,3050,3050,3050,300
20250219,142000,1041549950,3050,3060,3060,3050,704
20250219,141900,1039402730,3050,3050,3050,3050,8
20250219,141800,1039378330,3050,3060,3060,3050,148
20250219,141700,1038926460,3050,3050,3050,3050,0
20250219,141600,1038926460,3050,3050,3050,3050,0
20250219,141500,1038926460,3050,3050,3050,3050,305
20250219,141400,1037996210,3050,3055,3055,3050,200
20250219,141300,1037385710,3050,3055,3060,3050,2301
20250219,141200,1030366545,3060,3060,3060,3060,0
20250219,141100,1030366545,3060,3060,3060,3060,0
20250219,141000,1030366545,3060,3060,3060,3060,0
20250219,140900,1030366545,3060,3060,3060,3060,7
20250219,140800,1030345125,3060,3060,3060,3060,3
20250219,140700,1030335945,3060,3050,3060,3050,3
20250219,140600,1030326785,3055,3055,3055,3055,0
20250219,140500,1030326785,3055,3055,3055,3055,100
20250219,140400,1030021285,3055,3060,3060,3055,11
20250219,140300,1029987630,3065,3065,3065,3065,355
20250219,140200,1028899555,3055,3055,3055,3055,1063
20250219,140100,1025652090,3055,3055,3055,3055,150
20250219,140000,1025193840,3055,3055,3055,3055,0
20250219,135900,1025193840,3055,3065,3065,3055,2
20250219,135800,1025187720,3065,3055,3065,3055,349
20250219,135700,1024118525,3060,3060,3060,3060,32
20250219,135600,1024020605,3055,3055,3055,3055,2
20250219,135500,1024014495,3055,3055,3055,3055,0
20250219,135400,1024014495,3055,3055,3055,3055,200
20250219,135300,1023403495,3055,3055,3055,3055,0
20250219,135200,1023403495,3055,3060,3060,3055,995
20250219,135100,1020363645,3055,3055,3055,3055,0
20250219,135000,1020363645,3055,3055,3055,3055,0
20250219,134900,1020363645,3055,3055,3055,3055,1
20250219,134800,1020360590,3055,3055,3055,3055,70
20250219,134700,1020146740,3060,3060,3060,3060,1
20250219,134600,1020143680,3060,3060,3060,3060,0
20250219,134500,1020143680,3060,3060,3060,3060,32
20250219,134400,1020045760,3050,3050,3050,3050,200
20250219,134300,1019435760,3050,3055,3055,3050,965
20250219,134200,1016492505,3060,3060,3060,3060,0
20250219,134100,1016492505,3060,3060,3060,3060,2
20250219,134000,1016486385,3060,3060,3060,3060,0
20250219,133900,1016486385,3060,3060,3060,3060,1
20250219,133800,1016483325,3055,3055,3055,3055,1500
20250219,133700,1011900825,3055,3055,3055,3055,30
20250219,133600,1011809175,3055,3060,3060,3055,1504
20250219,133500,1007214435,3060,3060,3060,3060,0
20250219,133400,1007214435,3060,3060,3060,3060,160
20250219,133300,1006724835,3070,3070,3070,3070,0
20250219,133200,1006724835,3070,3065,3070,3065,3000
20250219,133100,997522200,3065,3065,3065,3065,0
20250219,133000,997522200,3065,3065,3065,3065,1
20250219,132900,997519135,3055,3055,3055,3055,0
20250219,132800,997519135,3055,3055,3055,3055,0
20250219,132700,997519135,3055,3055,3055,3055,500
20250219,132600,995991635,3055,3055,3055,3055,1
20250219,132500,995988580,3050,3050,3050,3050,0
20250219,132400,995988580,3050,3050,3050,3050,0
20250219,132300,995988580,3050,3050,3050,3050,0
20250219,132200,995988580,3050,3050,3050,3050,0
20250219,132100,995988580,3050,3050,3050,3050,0
20250219,132000,995988580,3050,3050,3050,3050,0
20250219,131900,995988580,3050,3055,3055,3050,100
20250219,131800,995683575,3065,3065,3065,3065,0
20250219,131700,995683575,3065,3065,3065,3065,203
20250219,131600,995061380,3065,3060,3065,3060,446
20250219,131500,993696610,3060,3060,3060,3060,0
20250219,131400,993696610,3060,3060,3060,3060,145
20250219,131300,993252910,3060,3060,3060,3060,10
20250219,131200,993222310,3060,3060,3060,3060,754
20250219,131100,990915070,3060,3060,3060,3060,70
20250219,131000,990700870,3060,3060,3060,3050,2030
20250219,130900,984507825,3060,3060,3060,3060,50
20250219,130800,984354825,3055,3055,3055,3055,10
20250219,130700,984324275,3055,3055,3055,3055,1
20250219,130600,984321220,3055,3055,3060,3055,1239
20250219,130500,980532385,3055,3055,3055,3055,70
20250219,130400,980318535,3055,3055,3055,3055,70
20250219,130300,980104685,3060,3060,3060,3060,3
20250219,130200,980095505,3050,3050,3050,3050,0
20250219,130100,980095505,3050,3050,3050,3050,234
20250219,130000,979381805,3050,3055,3055,3050,2130
20250219,125900,972879040,3055,3055,3055,3055,101
20250219,125800,972570485,3055,3060,3060,3055,1060
20250219,125700,969326895,3065,3065,3065,3065,0
20250219,125600,969326895,3065,3065,3065,3065,0
20250219,125500,969326895,3065,3065,3065,3065,100
20250219,125400,969020395,3060,3060,3060,3060,1
20250219,125300,969017335,3060,3065,3065,3060,186
20250219,125200,968447360,3060,3060,3060,3060,15
20250219,125100,968401460,3060,3060,3060,3060,6
20250219,125000,968383100,3060,3060,3060,3060,103
20250219,124900,968067920,3060,3050,3060,3050,895
20250219,124800,965329230,3060,3060,3060,3060,0
20250219,124700,965329230,3060,3060,3060,3060,51
20250219,124600,965173170,3060,3065,3065,3055,541
20250219,124500,963518705,3055,3055,3055,3055,300
20250219,124400,962602205,3060,3060,3060,3060,545
20250219,124300,960934505,3050,3060,3060,3050,170
20250219,124200,960415055,3060,3060,3060,3060,3
20250219,124100,960405875,3050,3050,3050,3050,0
20250219,124000,960405875,3050,3050,3050,3050,1
20250219,123900,960402825,3050,3050,3050,3045,2448
20250219,123800,952948180,3050,3060,3060,3050,3422
20250219,123700,942510860,3050,3050,3050,3050,0
20250219,123600,942510860,3050,3055,3055,3050,5085
20250219,123500,927001045,3055,3055,3055,3055,0
20250219,123400,927001045,3055,3055,3055,3055,100
20250219,123300,926695545,3055,3055,3055,3055,2500
20250219,123200,919058045,3055,3065,3065,3055,3529
20250219,123100,908262470,3070,3070,3070,3070,10
20250219,123000,908231770,3065,3065,3065,3065,2500
20250219,122900,900569270,3070,3070,3070,3070,126
20250219,122800,900182450,3070,3070,3070,3070,0
20250219,122700,900182450,3070,3070,3070,3070,2800
20250219,122600,891586450,3080,3080,3080,3080,0
20250219,122500,891586450,3080,3070,3080,3070,146
20250219,122400,891137730,3070,3070,3070,3070,9
20250219,122300,891110100,3080,3075,3080,3075,31
20250219,122200,891014770,3070,3075,3075,3070,413
20250219,122100,889744825,3080,3080,3080,3080,0
20250219,122000,889744825,3080,3075,3080,3075,5
20250219,121900,889729430,3075,3080,3080,3075,1148
20250219,121800,886197705,3080,3080,3080,3075,127
20250219,121700,885806555,3075,3080,3080,3075,13
20250219,121600,885766520,3075,3075,3080,3075,482
20250219,121500,884282740,3075,3075,3075,3075,315
20250219,121400,883314115,3075,3075,3075,3075,459
20250219,121300,881902690,3075,3075,3075,3075,51
20250219,121200,881745865,3070,3070,3070,3070,0
20250219,121100,881745865,3070,3080,3080,3070,565
20250219,121000,880006315,3075,3070,3075,3070,2
20250219,120900,880000170,3080,3080,3080,3080,1
20250219,120800,879997090,3070,3070,3070,3070,904
20250219,120700,877221810,3070,3070,3070,3070,8
20250219,120600,877197250,3070,3070,3070,3070,1281
20250219,120500,873264580,3070,3070,3070,3070,569
20250219,120400,871517750,3070,3080,3080,3070,2
20250219,120300,871511600,3070,3070,3070,3070,0
20250219,120200,871511600,3070,3070,3070,3070,0
20250219,120100,871511600,3070,3070,3070,3070,0
20250219,120000,871511600,3070,3070,3075,3065,6832
20250219,115900,850535550,3070,3070,3070,3070,2
20250219,115800,850529410,3070,3070,3070,3070,168
20250219,115700,850013650,3065,3065,3065,3065,1000
20250219,115600,846948650,3065,3065,3065,3065,100
20250219,115500,846642150,3065,3065,3065,3065,1
20250219,115400,846639085,3070,3065,3070,3065,351
20250219,115300,845561770,3065,3060,3065,3060,8
20250219,115200,845537255,3060,3060,3060,3060,1
20250219,115100,845534195,3060,3060,3060,3060,0
20250219,115000,845534195,3060,3070,3070,3060,24
20250219,114900,845460715,3055,3055,3055,3055,1
20250219,114800,845457660,3070,3070,3070,3070,0
20250219,114700,845457660,3070,3070,3070,3070,0
20250219,114600,845457660,3070,3070,3070,3070,21
20250219,114500,845393190,3050,3050,3050,3050,51
20250219,114400,845237640,3070,3070,3070,3070,0
20250219,114300,845237640,3070,3065,3070,3065,68
20250219,114200,845029025,3055,3060,3060,3055,510
20250219,114100,843470970,3065,3065,3065,3065,6
20250219,114000,843452580,3065,3065,3065,3065,0
20250219,113900,843452580,3065,3065,3065,3065,0
20250219,113800,843452580,3065,3065,3065,3065,15
20250219,113700,843406605,3060,3060,3060,3060,0
20250219,113600,843406605,3060,3060,3060,3060,100
20250219,113500,843100605,3060,3060,3060,3060,0
20250219,113400,843100605,3060,3060,3060,3060,350
20250219,113300,842029605,3060,3060,3060,3060,50
20250219,113200,841876605,3060,3060,3060,3060,218
20250219,113100,841209525,3060,3055,3065,3055,1325
20250219,113000,837152605,3055,3055,3055,3055,60
20250219,112900,836969305,3065,3065,3065,3065,20
20250219,112800,836908005,3060,3060,3060,3060,100
20250219,112700,836602005,3065,3065,3065,3065,2
20250219,112600,836595875,3065,3050,3065,3040,5924
20250219,112500,818448015,3040,3040,3040,3040,0
20250219,112400,818448015,3040,3050,3050,3040,10020
20250219,112300,787966685,3045,3050,3050,3045,779
20250219,112200,785593125,3050,3050,3050,3050,25
20250219,112100,785516875,3050,3050,3050,3050,0
20250219,112000,785516875,3050,3050,3050,3050,0
20250219,111900,785516875,3050,3050,3050,3050,0
20250219,111800,785516875,3050,3050,3050,3050,291
20250219,111700,784629325,3050,3050,3050,3050,1
20250219,111600,784626275,3050,3050,3050,3050,0
20250219,111500,784626275,3050,3050,3050,3050,821
20250219,111400,782122225,3050,3050,3050,3050,1
20250219,111300,782119175,3050,3050,3050,3050,102
20250219,111200,781808075,3050,3050,3055,3050,180
20250219,111100,781258575,3045,3050,3050,3045,4111
20250219,111000,768720030,3045,3050,3050,3045,2070
20250219,110900,762414510,3050,3050,3050,3050,0
20250219,110800,762414510,3050,3050,3050,3050,0
20250219,110700,762414510,3050,3055,3055,3050,4999
20250219,110600,747167130,3070,3070,3070,3070,0
20250219,110500,747167130,3070,3070,3070,3070,200
20250219,110400,746553130,3070,3070,3070,3070,1
20250219,110300,746550060,3050,3050,3050,3050,1350
20250219,110200,742432560,3050,3060,3065,3050,2751
20250219,110100,734011055,3060,3060,3060,3060,0
20250219,110000,734011055,3060,3060,3060,3060,0
20250219,105900,734011055,3060,3055,3060,3055,237
20250219,105800,733285930,3060,3060,3060,3060,0
20250219,105700,733285930,3060,3060,3060,3055,1373
20250219,105600,729087550,3045,3045,3045,3045,0
20250219,105500,729087550,3045,3060,3060,3045,130
20250219,105400,728691240,3055,3050,3060,3050,1312
20250219,105300,724689580,3050,3050,3050,3050,1
20250219,105200,724686530,3040,3040,3040,3040,1873
20250219,105100,718992610,3040,3040,3040,3040,5587
20250219,105000,702008130,3040,3040,3040,3040,1050
20250219,104900,698816130,3040,3060,3060,3040,582
20250219,104800,697045210,3040,3040,3040,3040,5002
20250219,104700,681839130,3040,3060,3060,3040,1597
20250219,104600,676957030,3060,3050,3060,3050,1673
20250219,104500,671854370,3050,3060,3060,3050,39
20250219,104400,671735090,3060,3055,3060,3040,2433
20250219,104300,664330465,3055,3055,3055,3055,1641
20250219,104200,659317210,3055,3055,3055,3055,100
20250219,104100,659011710,3060,3060,3060,3060,0
20250219,104000,659011710,3060,3060,3060,3060,18
20250219,103900,658956630,3040,3055,3055,3040,1004
20250219,103800,655903215,3060,3060,3060,3060,1
20250219,103700,655900155,3060,3045,3060,3045,4502
20250219,103600,642186540,3045,3055,3055,3045,2396
20250219,103500,634875860,3045,3050,3050,3045,999
20250219,103400,631831410,3050,3050,3050,3050,501
20250219,103300,630303360,3055,3055,3055,3055,30
20250219,103200,630211710,3055,3050,3055,3045,704
20250219,103100,628067650,3050,3050,3050,3050,78
20250219,103000,627829750,3045,3045,3045,3045,3000
20250219,102900,618694750,3055,3045,3055,3045,631
20250219,102800,616773345,3050,3055,3055,3050,782
20250219,102700,614388195,3055,3045,3055,3040,1021
20250219,102600,611284335,3040,3055,3055,3040,1088
20250219,102500,607976800,3040,3045,3050,3040,2922
20250219,102400,599091395,3050,3045,3050,3045,618
20250219,102300,597209495,3045,3055,3055,3045,3750
20250219,102200,585777435,3055,3055,3060,3055,4707
20250219,102100,571397445,3055,3060,3060,3055,2410
20250219,102000,564034785,3060,3060,3060,3060,50
20250219,101900,563881785,3055,3065,3065,3055,6561
20250219,101800,543810850,3060,3060,3070,3060,636
20250219,101700,541864630,3070,3070,3070,3060,313
20250219,101600,540906820,3060,3055,3070,3055,153
20250219,101500,540439380,3070,3060,3070,3060,2141
20250219,101400,533887900,3070,3060,3070,3060,118
20250219,101300,533526810,3060,3065,3070,3060,975
20250219,101200,530539430,3070,3065,3070,3065,158
20250219,101100,530055150,3065,3065,3065,3060,544
20250219,101000,528389890,3065,3065,3065,3065,0
20250219,100900,528389890,3065,3065,3065,3065,0
20250219,100800,528389890,3065,3070,3070,3055,1801
20250219,100700,522871400,3060,3060,3060,3060,6000
20250219,100600,504511400,3065,3065,3065,3065,1605
20250219,100500,499592075,3065,3060,3065,3060,762
20250219,100400,497259600,3060,3060,3060,3060,1000
20250219,100300,494199600,3070,3060,3070,3060,21
20250219,100200,494135140,3070,3060,3070,3060,520
20250219,100100,492538940,3060,3065,3065,3060,146
20250219,100000,492092160,3060,3065,3065,3060,2018
20250219,095900,485916990,3070,3060,3070,3060,2027
20250219,095800,479698150,3065,3065,3065,3065,282
20250219,095700,478833820,3070,3070,3070,3070,4
20250219,095600,478821540,3070,3070,3070,3070,20
20250219,095500,478760140,3070,3065,3070,3065,803
20250219,095400,476296430,3070,3065,3070,3065,1255
20250219,095300,472449850,3065,3070,3070,3065,245
20250219,095200,471697815,3065,3070,3070,3065,544
20250219,095100,470027955,3070,3070,3070,3070,30
20250219,095000,469935855,3070,3065,3070,3065,20
20250219,094900,469874550,3065,3070,3070,3065,851
20250219,094800,467263735,3065,3070,3070,3065,452
20250219,094700,465878055,3070,3070,3070,3070,1269
20250219,094600,461982225,3065,3065,3065,3065,1775
20250219,094500,456541850,3060,3065,3065,3060,1770
20250219,094400,451119940,3065,3065,3065,3065,34
20250219,094300,451015730,3065,3060,3065,3055,1449
20250219,094200,446582485,3060,3060,3060,3055,775
20250219,094100,444214605,3060,3060,3060,3060,3314
20250219,094000,434073765,3060,3065,3065,3060,1087
20250219,093900,430742345,3065,3065,3065,3060,1371
20250219,093800,426543435,3060,3065,3065,3060,16
20250219,093700,426494400,3065,3065,3065,3060,220
20250219,093600,425820175,3060,3070,3070,3060,1113
20250219,093500,422412325,3070,3070,3070,3070,303
20250219,093400,421482115,3060,3060,3060,3060,520
20250219,093300,419890915,3060,3060,3060,3060,550
20250219,093200,418207915,3060,3065,3065,3055,8233
20250219,093100,393023330,3065,3065,3065,3065,2435
20250219,093000,385560055,3070,3070,3070,3060,4015
20250219,092900,373255865,3070,3060,3070,3060,4952
20250219,092800,358099285,3060,3065,3065,3060,3240
20250219,092700,348169120,3065,3075,3075,3065,281
20250219,092600,347305595,3070,3065,3075,3065,7762
20250219,092500,323512300,3075,3070,3075,3070,1030
20250219,092400,320350045,3070,3070,3070,3065,3826
20250219,092300,308621690,3070,3070,3070,3070,820
20250219,092200,306104290,3065,3075,3080,3065,3185
20250219,092100,296308920,3075,3070,3075,3070,16
20250219,092000,296259725,3080,3070,3080,3065,2428
20250219,091900,288814565,3075,3075,3075,3075,554
20250219,091800,287111015,3075,3070,3080,3070,547
20250219,091700,285429380,3070,3070,3070,3070,146
20250219,091600,284981160,3060,3070,3070,3060,9723
20250219,091500,255219185,3070,3065,3070,3065,4116
20250219,091400,242583140,3065,3065,3070,3060,4611
20250219,091300,228461795,3060,3070,3070,3060,5216
20250219,091200,212485465,3070,3075,3080,3070,3561
20250219,091100,201546660,3075,3085,3085,3075,274
20250219,091000,200703370,3085,3075,3085,3075,1532
20250219,090900,195980525,3080,3085,3085,3080,3812
20250219,090800,184238315,3085,3090,3095,3080,2386
20250219,090700,176871190,3090,3090,3095,3090,538
20250219,090600,175207745,3095,3090,3095,3085,838
20250219,090500,172619320,3085,3090,3100,3080,6817
20250219,090400,151557435,3090,3080,3090,3080,2939
20250219,090300,142498920,3085,3085,3095,3080,5612
20250219,090200,125164450,3085,3095,3095,3075,10504
20250219,090100,92771225,3090,3075,3095,3055,6436
20250219,090000,72953190,3075,3120,3120,3075,23531
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184900 1143481710 3045 3045 3045 3045 3470
3 20250219 184800 1143481710 3045 3045 3045 3045 0
4 20250219 184700 1143481710 3045 3045 3045 3045 0
5 20250219 184600 1143481710 3045 3045 3045 3045 0
6 20250219 184500 1143481710 3045 3045 3045 3045 0
7 20250219 184400 1143481710 3045 3045 3045 3045 0
8 20250219 184300 1143481710 3045 3045 3045 3045 0
9 20250219 184200 1143481710 3045 3045 3045 3045 0
10 20250219 184100 1143481710 3045 3045 3045 3045 0
11 20250219 184000 1143481710 3045 3045 3045 3045 0
12 20250219 183900 1143481710 3045 3045 3045 3045 0
13 20250219 183800 1143481710 3045 3045 3045 3045 0
14 20250219 183700 1143481710 3045 3045 3045 3045 0
15 20250219 183600 1143481710 3045 3045 3045 3045 0
16 20250219 183500 1143481710 3045 3045 3045 3045 0
17 20250219 183400 1143481710 3045 3045 3045 3045 0
18 20250219 183300 1143481710 3045 3045 3045 3045 0
19 20250219 183200 1143481710 3045 3045 3045 3045 0
20 20250219 183100 1143481710 3045 3045 3045 3045 0
21 20250219 183000 1143481710 3045 3045 3045 3045 0
22 20250219 182900 1143481710 3045 3045 3045 3045 0
23 20250219 182800 1143481710 3045 3045 3045 3045 0
24 20250219 182700 1143481710 3045 3045 3045 3045 0
25 20250219 182600 1143481710 3045 3045 3045 3045 0
26 20250219 182500 1143481710 3045 3045 3045 3045 0
27 20250219 182400 1143481710 3045 3045 3045 3045 0
28 20250219 182300 1143481710 3045 3045 3045 3045 0
29 20250219 182200 1143481710 3045 3045 3045 3045 0
30 20250219 182100 1143481710 3045 3045 3045 3045 0
31 20250219 182000 1143481710 3045 3045 3045 3045 0
32 20250219 181900 1143481710 3045 3045 3045 3045 3470
33 20250219 181800 1143481710 3045 3045 3045 3045 0
34 20250219 181700 1143481710 3045 3045 3045 3045 0
35 20250219 181600 1143481710 3045 3045 3045 3045 0
36 20250219 181500 1143481710 3045 3045 3045 3045 0
37 20250219 181400 1143481710 3045 3045 3045 3045 0
38 20250219 181300 1143481710 3045 3045 3045 3045 0
39 20250219 181200 1143481710 3045 3045 3045 3045 0
40 20250219 181100 1143481710 3045 3045 3045 3045 0
41 20250219 181000 1143481710 3045 3045 3045 3045 0
42 20250219 180900 1143481710 3045 3045 3045 3045 0
43 20250219 180800 1143481710 3045 3045 3045 3045 0
44 20250219 180700 1143481710 3045 3045 3045 3045 0
45 20250219 180600 1143481710 3045 3045 3045 3045 0
46 20250219 180500 1143481710 3045 3045 3045 3045 0
47 20250219 180400 1143481710 3045 3045 3045 3045 0
48 20250219 180300 1143481710 3045 3045 3045 3045 0
49 20250219 180200 1143481710 3045 3045 3045 3045 0
50 20250219 180100 1143481710 3045 3045 3045 3045 0
51 20250219 180000 1143481710 3045 3045 3045 3045 0
52 20250219 175900 1143481710 3045 3045 3045 3045 0
53 20250219 175800 1143481710 3045 3045 3045 3045 0
54 20250219 175700 1143481710 3045 3045 3045 3045 0
55 20250219 175600 1143481710 3045 3045 3045 3045 0
56 20250219 175500 1143481710 3045 3045 3045 3045 0
57 20250219 175400 1143481710 3045 3045 3045 3045 0
58 20250219 175300 1143481710 3045 3045 3045 3045 0
59 20250219 175200 1143481710 3045 3045 3045 3045 0
60 20250219 175100 1143481710 3045 3045 3045 3045 0
61 20250219 175000 1143481710 3045 3045 3045 3045 0
62 20250219 174900 1143481710 3045 3045 3045 3045 3470
63 20250219 174800 1143481710 3045 3045 3045 3045 0
64 20250219 174700 1143481710 3045 3045 3045 3045 0
65 20250219 174600 1143481710 3045 3045 3045 3045 0
66 20250219 174500 1143481710 3045 3045 3045 3045 0
67 20250219 174400 1143481710 3045 3045 3045 3045 0
68 20250219 174300 1143481710 3045 3045 3045 3045 0
69 20250219 174200 1143481710 3045 3045 3045 3045 0
70 20250219 174100 1143481710 3045 3045 3045 3045 0
71 20250219 174000 1143481710 3045 3045 3045 3045 0
72 20250219 173900 1143481710 3045 3045 3045 3045 0
73 20250219 173800 1143481710 3045 3045 3045 3045 0
74 20250219 173700 1143481710 3045 3045 3045 3045 0
75 20250219 173600 1143481710 3045 3045 3045 3045 0
76 20250219 173500 1143481710 3045 3045 3045 3045 0
77 20250219 173400 1143481710 3045 3045 3045 3045 0
78 20250219 173300 1143481710 3045 3045 3045 3045 0
79 20250219 173200 1143481710 3045 3045 3045 3045 0
80 20250219 173100 1143481710 3045 3045 3045 3045 0
81 20250219 173000 1143481710 3045 3045 3045 3045 0
82 20250219 172900 1143481710 3045 3045 3045 3045 0
83 20250219 172800 1143481710 3045 3045 3045 3045 0
84 20250219 172700 1143481710 3045 3045 3045 3045 0
85 20250219 172600 1143481710 3045 3045 3045 3045 0
86 20250219 172500 1143481710 3045 3045 3045 3045 0
87 20250219 172400 1143481710 3045 3045 3045 3045 0
88 20250219 172300 1143481710 3045 3045 3045 3045 0
89 20250219 172200 1143481710 3045 3045 3045 3045 0
90 20250219 172100 1143481710 3045 3045 3045 3045 0
91 20250219 172000 1143481710 3045 3045 3045 3045 0
92 20250219 171900 1143481710 3045 3045 3045 3045 3470
93 20250219 171800 1143481710 3045 3045 3045 3045 0
94 20250219 171700 1143481710 3045 3045 3045 3045 0
95 20250219 171600 1143481710 3045 3045 3045 3045 0
96 20250219 171500 1143481710 3045 3045 3045 3045 0
97 20250219 171400 1143481710 3045 3045 3045 3045 0
98 20250219 171300 1143481710 3045 3045 3045 3045 0
99 20250219 171200 1143481710 3045 3045 3045 3045 0
100 20250219 171100 1143481710 3045 3045 3045 3045 0
101 20250219 171000 1143481710 3045 3045 3045 3045 0
102 20250219 170900 1143481710 3045 3045 3045 3045 0
103 20250219 170800 1143481710 3045 3045 3045 3045 0
104 20250219 170700 1143481710 3045 3045 3045 3045 0
105 20250219 170600 1143481710 3045 3045 3045 3045 0
106 20250219 170500 1143481710 3045 3045 3045 3045 0
107 20250219 170400 1143481710 3045 3045 3045 3045 0
108 20250219 170300 1143481710 3045 3045 3045 3045 0
109 20250219 170200 1143481710 3045 3045 3045 3045 0
110 20250219 170100 1143481710 3045 3045 3045 3045 0
111 20250219 170000 1143481710 3045 3045 3045 3045 0
112 20250219 165900 1143481710 3045 3045 3045 3045 0
113 20250219 165800 1143481710 3045 3045 3045 3045 0
114 20250219 165700 1143481710 3045 3045 3045 3045 0
115 20250219 165600 1143481710 3045 3045 3045 3045 0
116 20250219 165500 1143481710 3045 3045 3045 3045 0
117 20250219 165400 1143481710 3045 3045 3045 3045 0
118 20250219 165300 1143481710 3045 3045 3045 3045 0
119 20250219 165200 1143481710 3045 3045 3045 3045 0
120 20250219 165100 1143481710 3045 3045 3045 3045 0
121 20250219 165000 1143481710 3045 3045 3045 3045 0
122 20250219 164900 1143481710 3045 3045 3045 3045 3470
123 20250219 164800 1143481710 3045 3045 3045 3045 0
124 20250219 164700 1143481710 3045 3045 3045 3045 0
125 20250219 164600 1143481710 3045 3045 3045 3045 0
126 20250219 164500 1143481710 3045 3045 3045 3045 0
127 20250219 164400 1143481710 3045 3045 3045 3045 0
128 20250219 164300 1143481710 3045 3045 3045 3045 0
129 20250219 164200 1143481710 3045 3045 3045 3045 0
130 20250219 164100 1143481710 3045 3045 3045 3045 0
131 20250219 164000 1143481710 3045 3045 3045 3045 0
132 20250219 163900 1143481710 3045 3045 3045 3045 0
133 20250219 163800 1143481710 3045 3045 3045 3045 0
134 20250219 163700 1143481710 3045 3045 3045 3045 0
135 20250219 163600 1143481710 3045 3045 3045 3045 0
136 20250219 163500 1143481710 3045 3045 3045 3045 0
137 20250219 163400 1143481710 3045 3045 3045 3045 0
138 20250219 163300 1143481710 3045 3045 3045 3045 0
139 20250219 163200 1143481710 3045 3045 3045 3045 0
140 20250219 163100 1143481710 3045 3045 3045 3045 0
141 20250219 163000 1143481710 3045 3045 3045 3045 0
142 20250219 162900 1143481710 3045 3045 3045 3045 0
143 20250219 162800 1143481710 3045 3045 3045 3045 0
144 20250219 162700 1143481710 3045 3045 3045 3045 0
145 20250219 162600 1143481710 3045 3045 3045 3045 0
146 20250219 162500 1143481710 3045 3045 3045 3045 0
147 20250219 162400 1143481710 3045 3045 3045 3045 0
148 20250219 162300 1143481710 3045 3045 3045 3045 0
149 20250219 162200 1143481710 3045 3045 3045 3045 0
150 20250219 162100 1143481710 3045 3045 3045 3045 0
151 20250219 162000 1143481710 3045 3045 3045 3045 0
152 20250219 161900 1143481710 3045 3045 3045 3045 3470
153 20250219 161800 1143481710 3045 3045 3045 3045 0
154 20250219 161700 1143481710 3045 3045 3045 3045 0
155 20250219 161600 1143481710 3045 3045 3045 3045 0
156 20250219 161500 1143481710 3045 3045 3045 3045 0
157 20250219 161400 1143481710 3045 3045 3045 3045 0
158 20250219 161300 1143481710 3045 3045 3045 3045 0
159 20250219 161200 1143481710 3045 3045 3045 3045 0
160 20250219 161100 1143481710 3045 3045 3045 3045 0
161 20250219 161000 1143481710 3045 3045 3045 3045 0
162 20250219 160900 1143481710 3045 3045 3045 3045 0
163 20250219 160800 1143481710 3045 3045 3045 3045 0
164 20250219 160700 1143481710 3045 3045 3045 3045 0
165 20250219 160600 1143481710 3045 3045 3045 3045 0
166 20250219 160500 1143481710 3045 3045 3045 3045 0
167 20250219 160400 1143481710 3045 3045 3045 3045 0
168 20250219 160300 1143481710 3045 3045 3045 3045 0
169 20250219 160200 1143481710 3045 3045 3045 3045 0
170 20250219 160100 1143481710 3045 3045 3045 3045 0
171 20250219 160000 1143481710 3045 3045 3045 3045 0
172 20250219 155900 1143481710 3045 3045 3045 3045 0
173 20250219 155800 1143481710 3045 3045 3045 3045 0
174 20250219 155700 1143481710 3045 3045 3045 3045 0
175 20250219 155600 1143481710 3045 3045 3045 3045 0
176 20250219 155500 1143481710 3045 3045 3045 3045 0
177 20250219 155400 1143481710 3045 3045 3045 3045 0
178 20250219 155300 1143481710 3045 3045 3045 3045 0
179 20250219 155200 1143481710 3045 3045 3045 3045 0
180 20250219 155100 1143481710 3045 3045 3045 3045 0
181 20250219 155000 1143481710 3045 3045 3045 3045 0
182 20250219 154900 1143481710 3045 3045 3045 3045 3470
183 20250219 154800 1143481710 3045 3045 3045 3045 0
184 20250219 154700 1143481710 3045 3045 3045 3045 0
185 20250219 154600 1143481710 3045 3045 3045 3045 0
186 20250219 154500 1143481710 3045 3045 3045 3045 0
187 20250219 154400 1143481710 3045 3045 3045 3045 0
188 20250219 154300 1143481710 3045 3045 3045 3045 0
189 20250219 154200 1143481710 3045 3045 3045 3045 0
190 20250219 154100 1143481710 3045 3045 3045 3045 0
191 20250219 154000 1143481710 3045 3045 3045 3045 0
192 20250219 153900 1143481710 3045 3045 3045 3045 0
193 20250219 153800 1143481710 3045 3045 3045 3045 0
194 20250219 153700 1143481710 3045 3045 3045 3045 0
195 20250219 153600 1143481710 3045 3045 3045 3045 0
196 20250219 153500 1143481710 3045 3045 3045 3045 0
197 20250219 153400 1143481710 3045 3045 3045 3045 0
198 20250219 153300 1143481710 3045 3045 3045 3045 0
199 20250219 153200 1143481710 3045 3045 3045 3045 0
200 20250219 153100 1143481710 3045 3045 3045 3045 0
201 20250219 153000 1143481710 3045 3045 3045 3045 3470
202 20250219 152900 1132915560 3045 3045 3045 3045 0
203 20250219 152800 1132915560 3045 3045 3045 3045 0
204 20250219 152700 1132915560 3045 3045 3045 3045 0
205 20250219 152600 1132915560 3045 3045 3045 3045 0
206 20250219 152500 1132915560 3045 3045 3045 3045 0
207 20250219 152400 1132915560 3045 3045 3045 3045 0
208 20250219 152300 1132915560 3045 3045 3045 3045 0
209 20250219 152200 1132915560 3045 3045 3045 3045 0
210 20250219 152100 1132915560 3045 3045 3045 3045 0
211 20250219 152000 1132915560 3045 3045 3045 3045 0
212 20250219 151900 1132915560 3045 3045 3045 3045 150
213 20250219 151800 1132458810 3050 3045 3050 3045 139
214 20250219 151700 1132035390 3045 3050 3050 3045 2872
215 20250219 151600 1123290145 3045 3045 3045 3045 0
216 20250219 151500 1123290145 3045 3050 3050 3045 67
217 20250219 151400 1123086115 3050 3050 3050 3045 85
218 20250219 151300 1122827015 3050 3050 3050 3050 10
219 20250219 151200 1122796515 3050 3050 3050 3045 830
220 20250219 151100 1120266015 3050 3050 3050 3050 500
221 20250219 151000 1118741015 3045 3050 3050 3045 510
222 20250219 150900 1117188015 3045 3045 3045 3045 280
223 20250219 150800 1116335415 3045 3045 3045 3045 1000
224 20250219 150700 1113290415 3045 3045 3045 3045 181
225 20250219 150600 1112739270 3050 3050 3050 3050 1082
226 20250219 150500 1109439170 3045 3045 3045 3045 0
227 20250219 150400 1109439170 3045 3045 3045 3045 0
228 20250219 150300 1109439170 3045 3050 3050 3045 2316
229 20250219 150200 1102385450 3050 3050 3050 3050 0
230 20250219 150100 1102385450 3050 3050 3050 3050 56
231 20250219 150000 1102214650 3050 3050 3050 3050 333
232 20250219 145900 1101199000 3050 3050 3050 3050 10
233 20250219 145800 1101168500 3050 3050 3050 3050 20
234 20250219 145700 1101107500 3045 3045 3045 3045 50
235 20250219 145600 1100955250 3040 3040 3040 3040 0
236 20250219 145500 1100955250 3040 3045 3045 3040 1324
237 20250219 145400 1096929785 3050 3050 3050 3050 10
238 20250219 145300 1096899285 3050 3050 3050 3050 2
239 20250219 145200 1096893185 3050 3050 3050 3050 1212
240 20250219 145100 1093196585 3050 3050 3050 3050 31
241 20250219 145000 1093102035 3045 3045 3045 3040 2028
242 20250219 144900 1086931775 3045 3045 3045 3045 244
243 20250219 144800 1086188795 3050 3050 3050 3050 0
244 20250219 144700 1086188795 3050 3050 3050 3050 5
245 20250219 144600 1086173545 3045 3045 3045 3045 20
246 20250219 144500 1086112645 3045 3045 3045 3045 0
247 20250219 144400 1086112645 3045 3045 3045 3045 100
248 20250219 144300 1085808145 3045 3045 3045 3045 0
249 20250219 144200 1085808145 3045 3045 3045 3045 164
250 20250219 144100 1085308765 3050 3045 3050 3045 4
251 20250219 144000 1085296570 3050 3050 3050 3050 171
252 20250219 143900 1084775020 3055 3055 3055 3055 0
253 20250219 143800 1084775020 3055 3050 3055 3050 436
254 20250219 143700 1083444065 3050 3050 3050 3050 0
255 20250219 143600 1083444065 3050 3050 3050 3050 1
256 20250219 143500 1083441015 3050 3050 3050 3050 1
257 20250219 143400 1083437965 3050 3050 3050 3050 0
258 20250219 143300 1083437965 3050 3055 3055 3050 60
259 20250219 143200 1083254960 3040 3050 3050 3040 309
260 20250219 143100 1082313030 3040 3040 3040 3040 382
261 20250219 143000 1081151750 3040 3045 3050 3040 177
262 20250219 142900 1080613155 3055 3055 3055 3055 1
263 20250219 142800 1080610100 3040 3040 3040 3040 60
264 20250219 142700 1080427700 3040 3040 3040 3040 0
265 20250219 142600 1080427700 3040 3050 3050 3040 12059
266 20250219 142500 1043724600 3050 3050 3050 3050 149
267 20250219 142400 1043270150 3050 3050 3050 3050 0
268 20250219 142300 1043270150 3050 3050 3050 3050 214
269 20250219 142200 1042617450 3050 3050 3050 3050 50
270 20250219 142100 1042464950 3050 3050 3050 3050 300
271 20250219 142000 1041549950 3050 3060 3060 3050 704
272 20250219 141900 1039402730 3050 3050 3050 3050 8
273 20250219 141800 1039378330 3050 3060 3060 3050 148
274 20250219 141700 1038926460 3050 3050 3050 3050 0
275 20250219 141600 1038926460 3050 3050 3050 3050 0
276 20250219 141500 1038926460 3050 3050 3050 3050 305
277 20250219 141400 1037996210 3050 3055 3055 3050 200
278 20250219 141300 1037385710 3050 3055 3060 3050 2301
279 20250219 141200 1030366545 3060 3060 3060 3060 0
280 20250219 141100 1030366545 3060 3060 3060 3060 0
281 20250219 141000 1030366545 3060 3060 3060 3060 0
282 20250219 140900 1030366545 3060 3060 3060 3060 7
283 20250219 140800 1030345125 3060 3060 3060 3060 3
284 20250219 140700 1030335945 3060 3050 3060 3050 3
285 20250219 140600 1030326785 3055 3055 3055 3055 0
286 20250219 140500 1030326785 3055 3055 3055 3055 100
287 20250219 140400 1030021285 3055 3060 3060 3055 11
288 20250219 140300 1029987630 3065 3065 3065 3065 355
289 20250219 140200 1028899555 3055 3055 3055 3055 1063
290 20250219 140100 1025652090 3055 3055 3055 3055 150
291 20250219 140000 1025193840 3055 3055 3055 3055 0
292 20250219 135900 1025193840 3055 3065 3065 3055 2
293 20250219 135800 1025187720 3065 3055 3065 3055 349
294 20250219 135700 1024118525 3060 3060 3060 3060 32
295 20250219 135600 1024020605 3055 3055 3055 3055 2
296 20250219 135500 1024014495 3055 3055 3055 3055 0
297 20250219 135400 1024014495 3055 3055 3055 3055 200
298 20250219 135300 1023403495 3055 3055 3055 3055 0
299 20250219 135200 1023403495 3055 3060 3060 3055 995
300 20250219 135100 1020363645 3055 3055 3055 3055 0
301 20250219 135000 1020363645 3055 3055 3055 3055 0
302 20250219 134900 1020363645 3055 3055 3055 3055 1
303 20250219 134800 1020360590 3055 3055 3055 3055 70
304 20250219 134700 1020146740 3060 3060 3060 3060 1
305 20250219 134600 1020143680 3060 3060 3060 3060 0
306 20250219 134500 1020143680 3060 3060 3060 3060 32
307 20250219 134400 1020045760 3050 3050 3050 3050 200
308 20250219 134300 1019435760 3050 3055 3055 3050 965
309 20250219 134200 1016492505 3060 3060 3060 3060 0
310 20250219 134100 1016492505 3060 3060 3060 3060 2
311 20250219 134000 1016486385 3060 3060 3060 3060 0
312 20250219 133900 1016486385 3060 3060 3060 3060 1
313 20250219 133800 1016483325 3055 3055 3055 3055 1500
314 20250219 133700 1011900825 3055 3055 3055 3055 30
315 20250219 133600 1011809175 3055 3060 3060 3055 1504
316 20250219 133500 1007214435 3060 3060 3060 3060 0
317 20250219 133400 1007214435 3060 3060 3060 3060 160
318 20250219 133300 1006724835 3070 3070 3070 3070 0
319 20250219 133200 1006724835 3070 3065 3070 3065 3000
320 20250219 133100 997522200 3065 3065 3065 3065 0
321 20250219 133000 997522200 3065 3065 3065 3065 1
322 20250219 132900 997519135 3055 3055 3055 3055 0
323 20250219 132800 997519135 3055 3055 3055 3055 0
324 20250219 132700 997519135 3055 3055 3055 3055 500
325 20250219 132600 995991635 3055 3055 3055 3055 1
326 20250219 132500 995988580 3050 3050 3050 3050 0
327 20250219 132400 995988580 3050 3050 3050 3050 0
328 20250219 132300 995988580 3050 3050 3050 3050 0
329 20250219 132200 995988580 3050 3050 3050 3050 0
330 20250219 132100 995988580 3050 3050 3050 3050 0
331 20250219 132000 995988580 3050 3050 3050 3050 0
332 20250219 131900 995988580 3050 3055 3055 3050 100
333 20250219 131800 995683575 3065 3065 3065 3065 0
334 20250219 131700 995683575 3065 3065 3065 3065 203
335 20250219 131600 995061380 3065 3060 3065 3060 446
336 20250219 131500 993696610 3060 3060 3060 3060 0
337 20250219 131400 993696610 3060 3060 3060 3060 145
338 20250219 131300 993252910 3060 3060 3060 3060 10
339 20250219 131200 993222310 3060 3060 3060 3060 754
340 20250219 131100 990915070 3060 3060 3060 3060 70
341 20250219 131000 990700870 3060 3060 3060 3050 2030
342 20250219 130900 984507825 3060 3060 3060 3060 50
343 20250219 130800 984354825 3055 3055 3055 3055 10
344 20250219 130700 984324275 3055 3055 3055 3055 1
345 20250219 130600 984321220 3055 3055 3060 3055 1239
346 20250219 130500 980532385 3055 3055 3055 3055 70
347 20250219 130400 980318535 3055 3055 3055 3055 70
348 20250219 130300 980104685 3060 3060 3060 3060 3
349 20250219 130200 980095505 3050 3050 3050 3050 0
350 20250219 130100 980095505 3050 3050 3050 3050 234
351 20250219 130000 979381805 3050 3055 3055 3050 2130
352 20250219 125900 972879040 3055 3055 3055 3055 101
353 20250219 125800 972570485 3055 3060 3060 3055 1060
354 20250219 125700 969326895 3065 3065 3065 3065 0
355 20250219 125600 969326895 3065 3065 3065 3065 0
356 20250219 125500 969326895 3065 3065 3065 3065 100
357 20250219 125400 969020395 3060 3060 3060 3060 1
358 20250219 125300 969017335 3060 3065 3065 3060 186
359 20250219 125200 968447360 3060 3060 3060 3060 15
360 20250219 125100 968401460 3060 3060 3060 3060 6
361 20250219 125000 968383100 3060 3060 3060 3060 103
362 20250219 124900 968067920 3060 3050 3060 3050 895
363 20250219 124800 965329230 3060 3060 3060 3060 0
364 20250219 124700 965329230 3060 3060 3060 3060 51
365 20250219 124600 965173170 3060 3065 3065 3055 541
366 20250219 124500 963518705 3055 3055 3055 3055 300
367 20250219 124400 962602205 3060 3060 3060 3060 545
368 20250219 124300 960934505 3050 3060 3060 3050 170
369 20250219 124200 960415055 3060 3060 3060 3060 3
370 20250219 124100 960405875 3050 3050 3050 3050 0
371 20250219 124000 960405875 3050 3050 3050 3050 1
372 20250219 123900 960402825 3050 3050 3050 3045 2448
373 20250219 123800 952948180 3050 3060 3060 3050 3422
374 20250219 123700 942510860 3050 3050 3050 3050 0
375 20250219 123600 942510860 3050 3055 3055 3050 5085
376 20250219 123500 927001045 3055 3055 3055 3055 0
377 20250219 123400 927001045 3055 3055 3055 3055 100
378 20250219 123300 926695545 3055 3055 3055 3055 2500
379 20250219 123200 919058045 3055 3065 3065 3055 3529
380 20250219 123100 908262470 3070 3070 3070 3070 10
381 20250219 123000 908231770 3065 3065 3065 3065 2500
382 20250219 122900 900569270 3070 3070 3070 3070 126
383 20250219 122800 900182450 3070 3070 3070 3070 0
384 20250219 122700 900182450 3070 3070 3070 3070 2800
385 20250219 122600 891586450 3080 3080 3080 3080 0
386 20250219 122500 891586450 3080 3070 3080 3070 146
387 20250219 122400 891137730 3070 3070 3070 3070 9
388 20250219 122300 891110100 3080 3075 3080 3075 31
389 20250219 122200 891014770 3070 3075 3075 3070 413
390 20250219 122100 889744825 3080 3080 3080 3080 0
391 20250219 122000 889744825 3080 3075 3080 3075 5
392 20250219 121900 889729430 3075 3080 3080 3075 1148
393 20250219 121800 886197705 3080 3080 3080 3075 127
394 20250219 121700 885806555 3075 3080 3080 3075 13
395 20250219 121600 885766520 3075 3075 3080 3075 482
396 20250219 121500 884282740 3075 3075 3075 3075 315
397 20250219 121400 883314115 3075 3075 3075 3075 459
398 20250219 121300 881902690 3075 3075 3075 3075 51
399 20250219 121200 881745865 3070 3070 3070 3070 0
400 20250219 121100 881745865 3070 3080 3080 3070 565
401 20250219 121000 880006315 3075 3070 3075 3070 2
402 20250219 120900 880000170 3080 3080 3080 3080 1
403 20250219 120800 879997090 3070 3070 3070 3070 904
404 20250219 120700 877221810 3070 3070 3070 3070 8
405 20250219 120600 877197250 3070 3070 3070 3070 1281
406 20250219 120500 873264580 3070 3070 3070 3070 569
407 20250219 120400 871517750 3070 3080 3080 3070 2
408 20250219 120300 871511600 3070 3070 3070 3070 0
409 20250219 120200 871511600 3070 3070 3070 3070 0
410 20250219 120100 871511600 3070 3070 3070 3070 0
411 20250219 120000 871511600 3070 3070 3075 3065 6832
412 20250219 115900 850535550 3070 3070 3070 3070 2
413 20250219 115800 850529410 3070 3070 3070 3070 168
414 20250219 115700 850013650 3065 3065 3065 3065 1000
415 20250219 115600 846948650 3065 3065 3065 3065 100
416 20250219 115500 846642150 3065 3065 3065 3065 1
417 20250219 115400 846639085 3070 3065 3070 3065 351
418 20250219 115300 845561770 3065 3060 3065 3060 8
419 20250219 115200 845537255 3060 3060 3060 3060 1
420 20250219 115100 845534195 3060 3060 3060 3060 0
421 20250219 115000 845534195 3060 3070 3070 3060 24
422 20250219 114900 845460715 3055 3055 3055 3055 1
423 20250219 114800 845457660 3070 3070 3070 3070 0
424 20250219 114700 845457660 3070 3070 3070 3070 0
425 20250219 114600 845457660 3070 3070 3070 3070 21
426 20250219 114500 845393190 3050 3050 3050 3050 51
427 20250219 114400 845237640 3070 3070 3070 3070 0
428 20250219 114300 845237640 3070 3065 3070 3065 68
429 20250219 114200 845029025 3055 3060 3060 3055 510
430 20250219 114100 843470970 3065 3065 3065 3065 6
431 20250219 114000 843452580 3065 3065 3065 3065 0
432 20250219 113900 843452580 3065 3065 3065 3065 0
433 20250219 113800 843452580 3065 3065 3065 3065 15
434 20250219 113700 843406605 3060 3060 3060 3060 0
435 20250219 113600 843406605 3060 3060 3060 3060 100
436 20250219 113500 843100605 3060 3060 3060 3060 0
437 20250219 113400 843100605 3060 3060 3060 3060 350
438 20250219 113300 842029605 3060 3060 3060 3060 50
439 20250219 113200 841876605 3060 3060 3060 3060 218
440 20250219 113100 841209525 3060 3055 3065 3055 1325
441 20250219 113000 837152605 3055 3055 3055 3055 60
442 20250219 112900 836969305 3065 3065 3065 3065 20
443 20250219 112800 836908005 3060 3060 3060 3060 100
444 20250219 112700 836602005 3065 3065 3065 3065 2
445 20250219 112600 836595875 3065 3050 3065 3040 5924
446 20250219 112500 818448015 3040 3040 3040 3040 0
447 20250219 112400 818448015 3040 3050 3050 3040 10020
448 20250219 112300 787966685 3045 3050 3050 3045 779
449 20250219 112200 785593125 3050 3050 3050 3050 25
450 20250219 112100 785516875 3050 3050 3050 3050 0
451 20250219 112000 785516875 3050 3050 3050 3050 0
452 20250219 111900 785516875 3050 3050 3050 3050 0
453 20250219 111800 785516875 3050 3050 3050 3050 291
454 20250219 111700 784629325 3050 3050 3050 3050 1
455 20250219 111600 784626275 3050 3050 3050 3050 0
456 20250219 111500 784626275 3050 3050 3050 3050 821
457 20250219 111400 782122225 3050 3050 3050 3050 1
458 20250219 111300 782119175 3050 3050 3050 3050 102
459 20250219 111200 781808075 3050 3050 3055 3050 180
460 20250219 111100 781258575 3045 3050 3050 3045 4111
461 20250219 111000 768720030 3045 3050 3050 3045 2070
462 20250219 110900 762414510 3050 3050 3050 3050 0
463 20250219 110800 762414510 3050 3050 3050 3050 0
464 20250219 110700 762414510 3050 3055 3055 3050 4999
465 20250219 110600 747167130 3070 3070 3070 3070 0
466 20250219 110500 747167130 3070 3070 3070 3070 200
467 20250219 110400 746553130 3070 3070 3070 3070 1
468 20250219 110300 746550060 3050 3050 3050 3050 1350
469 20250219 110200 742432560 3050 3060 3065 3050 2751
470 20250219 110100 734011055 3060 3060 3060 3060 0
471 20250219 110000 734011055 3060 3060 3060 3060 0
472 20250219 105900 734011055 3060 3055 3060 3055 237
473 20250219 105800 733285930 3060 3060 3060 3060 0
474 20250219 105700 733285930 3060 3060 3060 3055 1373
475 20250219 105600 729087550 3045 3045 3045 3045 0
476 20250219 105500 729087550 3045 3060 3060 3045 130
477 20250219 105400 728691240 3055 3050 3060 3050 1312
478 20250219 105300 724689580 3050 3050 3050 3050 1
479 20250219 105200 724686530 3040 3040 3040 3040 1873
480 20250219 105100 718992610 3040 3040 3040 3040 5587
481 20250219 105000 702008130 3040 3040 3040 3040 1050
482 20250219 104900 698816130 3040 3060 3060 3040 582
483 20250219 104800 697045210 3040 3040 3040 3040 5002
484 20250219 104700 681839130 3040 3060 3060 3040 1597
485 20250219 104600 676957030 3060 3050 3060 3050 1673
486 20250219 104500 671854370 3050 3060 3060 3050 39
487 20250219 104400 671735090 3060 3055 3060 3040 2433
488 20250219 104300 664330465 3055 3055 3055 3055 1641
489 20250219 104200 659317210 3055 3055 3055 3055 100
490 20250219 104100 659011710 3060 3060 3060 3060 0
491 20250219 104000 659011710 3060 3060 3060 3060 18
492 20250219 103900 658956630 3040 3055 3055 3040 1004
493 20250219 103800 655903215 3060 3060 3060 3060 1
494 20250219 103700 655900155 3060 3045 3060 3045 4502
495 20250219 103600 642186540 3045 3055 3055 3045 2396
496 20250219 103500 634875860 3045 3050 3050 3045 999
497 20250219 103400 631831410 3050 3050 3050 3050 501
498 20250219 103300 630303360 3055 3055 3055 3055 30
499 20250219 103200 630211710 3055 3050 3055 3045 704
500 20250219 103100 628067650 3050 3050 3050 3050 78
501 20250219 103000 627829750 3045 3045 3045 3045 3000
502 20250219 102900 618694750 3055 3045 3055 3045 631
503 20250219 102800 616773345 3050 3055 3055 3050 782
504 20250219 102700 614388195 3055 3045 3055 3040 1021
505 20250219 102600 611284335 3040 3055 3055 3040 1088
506 20250219 102500 607976800 3040 3045 3050 3040 2922
507 20250219 102400 599091395 3050 3045 3050 3045 618
508 20250219 102300 597209495 3045 3055 3055 3045 3750
509 20250219 102200 585777435 3055 3055 3060 3055 4707
510 20250219 102100 571397445 3055 3060 3060 3055 2410
511 20250219 102000 564034785 3060 3060 3060 3060 50
512 20250219 101900 563881785 3055 3065 3065 3055 6561
513 20250219 101800 543810850 3060 3060 3070 3060 636
514 20250219 101700 541864630 3070 3070 3070 3060 313
515 20250219 101600 540906820 3060 3055 3070 3055 153
516 20250219 101500 540439380 3070 3060 3070 3060 2141
517 20250219 101400 533887900 3070 3060 3070 3060 118
518 20250219 101300 533526810 3060 3065 3070 3060 975
519 20250219 101200 530539430 3070 3065 3070 3065 158
520 20250219 101100 530055150 3065 3065 3065 3060 544
521 20250219 101000 528389890 3065 3065 3065 3065 0
522 20250219 100900 528389890 3065 3065 3065 3065 0
523 20250219 100800 528389890 3065 3070 3070 3055 1801
524 20250219 100700 522871400 3060 3060 3060 3060 6000
525 20250219 100600 504511400 3065 3065 3065 3065 1605
526 20250219 100500 499592075 3065 3060 3065 3060 762
527 20250219 100400 497259600 3060 3060 3060 3060 1000
528 20250219 100300 494199600 3070 3060 3070 3060 21
529 20250219 100200 494135140 3070 3060 3070 3060 520
530 20250219 100100 492538940 3060 3065 3065 3060 146
531 20250219 100000 492092160 3060 3065 3065 3060 2018
532 20250219 095900 485916990 3070 3060 3070 3060 2027
533 20250219 095800 479698150 3065 3065 3065 3065 282
534 20250219 095700 478833820 3070 3070 3070 3070 4
535 20250219 095600 478821540 3070 3070 3070 3070 20
536 20250219 095500 478760140 3070 3065 3070 3065 803
537 20250219 095400 476296430 3070 3065 3070 3065 1255
538 20250219 095300 472449850 3065 3070 3070 3065 245
539 20250219 095200 471697815 3065 3070 3070 3065 544
540 20250219 095100 470027955 3070 3070 3070 3070 30
541 20250219 095000 469935855 3070 3065 3070 3065 20
542 20250219 094900 469874550 3065 3070 3070 3065 851
543 20250219 094800 467263735 3065 3070 3070 3065 452
544 20250219 094700 465878055 3070 3070 3070 3070 1269
545 20250219 094600 461982225 3065 3065 3065 3065 1775
546 20250219 094500 456541850 3060 3065 3065 3060 1770
547 20250219 094400 451119940 3065 3065 3065 3065 34
548 20250219 094300 451015730 3065 3060 3065 3055 1449
549 20250219 094200 446582485 3060 3060 3060 3055 775
550 20250219 094100 444214605 3060 3060 3060 3060 3314
551 20250219 094000 434073765 3060 3065 3065 3060 1087
552 20250219 093900 430742345 3065 3065 3065 3060 1371
553 20250219 093800 426543435 3060 3065 3065 3060 16
554 20250219 093700 426494400 3065 3065 3065 3060 220
555 20250219 093600 425820175 3060 3070 3070 3060 1113
556 20250219 093500 422412325 3070 3070 3070 3070 303
557 20250219 093400 421482115 3060 3060 3060 3060 520
558 20250219 093300 419890915 3060 3060 3060 3060 550
559 20250219 093200 418207915 3060 3065 3065 3055 8233
560 20250219 093100 393023330 3065 3065 3065 3065 2435
561 20250219 093000 385560055 3070 3070 3070 3060 4015
562 20250219 092900 373255865 3070 3060 3070 3060 4952
563 20250219 092800 358099285 3060 3065 3065 3060 3240
564 20250219 092700 348169120 3065 3075 3075 3065 281
565 20250219 092600 347305595 3070 3065 3075 3065 7762
566 20250219 092500 323512300 3075 3070 3075 3070 1030
567 20250219 092400 320350045 3070 3070 3070 3065 3826
568 20250219 092300 308621690 3070 3070 3070 3070 820
569 20250219 092200 306104290 3065 3075 3080 3065 3185
570 20250219 092100 296308920 3075 3070 3075 3070 16
571 20250219 092000 296259725 3080 3070 3080 3065 2428
572 20250219 091900 288814565 3075 3075 3075 3075 554
573 20250219 091800 287111015 3075 3070 3080 3070 547
574 20250219 091700 285429380 3070 3070 3070 3070 146
575 20250219 091600 284981160 3060 3070 3070 3060 9723
576 20250219 091500 255219185 3070 3065 3070 3065 4116
577 20250219 091400 242583140 3065 3065 3070 3060 4611
578 20250219 091300 228461795 3060 3070 3070 3060 5216
579 20250219 091200 212485465 3070 3075 3080 3070 3561
580 20250219 091100 201546660 3075 3085 3085 3075 274
581 20250219 091000 200703370 3085 3075 3085 3075 1532
582 20250219 090900 195980525 3080 3085 3085 3080 3812
583 20250219 090800 184238315 3085 3090 3095 3080 2386
584 20250219 090700 176871190 3090 3090 3095 3090 538
585 20250219 090600 175207745 3095 3090 3095 3085 838
586 20250219 090500 172619320 3085 3090 3100 3080 6817
587 20250219 090400 151557435 3090 3080 3090 3080 2939
588 20250219 090300 142498920 3085 3085 3095 3080 5612
589 20250219 090200 125164450 3085 3095 3095 3075 10504
590 20250219 090100 92771225 3090 3075 3095 3055 6436
591 20250219 090000 72953190 3075 3120 3120 3075 23531

1
006910/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,436045,49129824,1299414100,146406875520,0.89
20250214,435600,49129824,1298088000,146406875520,0.89
20250213,435600,49129824,1271952000,143459086080,0.89
20250212,436045,49129824,1264530500,142476489600,0.89
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 436045 49129824 1299414100 146406875520 0.89
3 20250214 435600 49129824 1298088000 146406875520 0.89
4 20250213 435600 49129824 1271952000 143459086080 0.89
5 20250212 436045 49129824 1264530500 142476489600 0.89