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
006920/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184900,30955885,3040,3040,3040,3040,291
20250219,184800,30955885,3040,3040,3040,3040,0
20250219,184700,30955885,3040,3040,3040,3040,0
20250219,184600,30955885,3040,3040,3040,3040,0
20250219,184500,30955885,3040,3040,3040,3040,0
20250219,184400,30955885,3040,3040,3040,3040,0
20250219,184300,30955885,3040,3040,3040,3040,0
20250219,184200,30955885,3040,3040,3040,3040,0
20250219,184100,30955885,3040,3040,3040,3040,0
20250219,184000,30955885,3040,3040,3040,3040,0
20250219,183900,30955885,3040,3040,3040,3040,0
20250219,183800,30955885,3040,3040,3040,3040,0
20250219,183700,30955885,3040,3040,3040,3040,0
20250219,183600,30955885,3040,3040,3040,3040,0
20250219,183500,30955885,3040,3040,3040,3040,0
20250219,183400,30955885,3040,3040,3040,3040,0
20250219,183300,30955885,3040,3040,3040,3040,0
20250219,183200,30955885,3040,3040,3040,3040,0
20250219,183100,30955885,3040,3040,3040,3040,0
20250219,183000,30955885,3040,3040,3040,3040,0
20250219,182900,30955885,3040,3040,3040,3040,0
20250219,182800,30955885,3040,3040,3040,3040,0
20250219,182700,30955885,3040,3040,3040,3040,0
20250219,182600,30955885,3040,3040,3040,3040,0
20250219,182500,30955885,3040,3040,3040,3040,0
20250219,182400,30955885,3040,3040,3040,3040,0
20250219,182300,30955885,3040,3040,3040,3040,0
20250219,182200,30955885,3040,3040,3040,3040,0
20250219,182100,30955885,3040,3040,3040,3040,0
20250219,182000,30955885,3040,3040,3040,3040,0
20250219,181900,30955885,3040,3040,3040,3040,291
20250219,181800,30955885,3040,3040,3040,3040,0
20250219,181700,30955885,3040,3040,3040,3040,0
20250219,181600,30955885,3040,3040,3040,3040,0
20250219,181500,30955885,3040,3040,3040,3040,0
20250219,181400,30955885,3040,3040,3040,3040,0
20250219,181300,30955885,3040,3040,3040,3040,0
20250219,181200,30955885,3040,3040,3040,3040,0
20250219,181100,30955885,3040,3040,3040,3040,0
20250219,181000,30955885,3040,3040,3040,3040,0
20250219,180900,30955885,3040,3040,3040,3040,0
20250219,180800,30955885,3040,3040,3040,3040,0
20250219,180700,30955885,3040,3040,3040,3040,0
20250219,180600,30955885,3040,3040,3040,3040,0
20250219,180500,30955885,3040,3040,3040,3040,0
20250219,180400,30955885,3040,3040,3040,3040,0
20250219,180300,30955885,3040,3040,3040,3040,0
20250219,180200,30955885,3040,3040,3040,3040,0
20250219,180100,30955885,3040,3040,3040,3040,0
20250219,180000,30955885,3040,3040,3040,3040,0
20250219,175900,30955885,3040,3040,3040,3040,0
20250219,175800,30955885,3040,3040,3040,3040,0
20250219,175700,30955885,3040,3040,3040,3040,0
20250219,175600,30955885,3040,3040,3040,3040,0
20250219,175500,30955885,3040,3040,3040,3040,0
20250219,175400,30955885,3040,3040,3040,3040,0
20250219,175300,30955885,3040,3040,3040,3040,0
20250219,175200,30955885,3040,3040,3040,3040,0
20250219,175100,30955885,3040,3040,3040,3040,0
20250219,175000,30955885,3040,3040,3040,3040,0
20250219,174900,30955885,3040,3040,3040,3040,291
20250219,174800,30955885,3040,3040,3040,3040,0
20250219,174700,30955885,3040,3040,3040,3040,0
20250219,174600,30955885,3040,3040,3040,3040,0
20250219,174500,30955885,3040,3040,3040,3040,0
20250219,174400,30955885,3040,3040,3040,3040,0
20250219,174300,30955885,3040,3040,3040,3040,0
20250219,174200,30955885,3040,3040,3040,3040,0
20250219,174100,30955885,3040,3040,3040,3040,0
20250219,174000,30955885,3040,3040,3040,3040,0
20250219,173900,30955885,3040,3040,3040,3040,0
20250219,173800,30955885,3040,3040,3040,3040,0
20250219,173700,30955885,3040,3040,3040,3040,0
20250219,173600,30955885,3040,3040,3040,3040,0
20250219,173500,30955885,3040,3040,3040,3040,0
20250219,173400,30955885,3040,3040,3040,3040,0
20250219,173300,30955885,3040,3040,3040,3040,0
20250219,173200,30955885,3040,3040,3040,3040,0
20250219,173100,30955885,3040,3040,3040,3040,0
20250219,173000,30955885,3040,3040,3040,3040,0
20250219,172900,30955885,3040,3040,3040,3040,0
20250219,172800,30955885,3040,3040,3040,3040,0
20250219,172700,30955885,3040,3040,3040,3040,0
20250219,172600,30955885,3040,3040,3040,3040,0
20250219,172500,30955885,3040,3040,3040,3040,0
20250219,172400,30955885,3040,3040,3040,3040,0
20250219,172300,30955885,3040,3040,3040,3040,0
20250219,172200,30955885,3040,3040,3040,3040,0
20250219,172100,30955885,3040,3040,3040,3040,0
20250219,172000,30955885,3040,3040,3040,3040,0
20250219,171900,30955885,3040,3040,3040,3040,291
20250219,171800,30955885,3040,3040,3040,3040,0
20250219,171700,30955885,3040,3040,3040,3040,0
20250219,171600,30955885,3040,3040,3040,3040,0
20250219,171500,30955885,3040,3040,3040,3040,0
20250219,171400,30955885,3040,3040,3040,3040,0
20250219,171300,30955885,3040,3040,3040,3040,0
20250219,171200,30955885,3040,3040,3040,3040,0
20250219,171100,30955885,3040,3040,3040,3040,0
20250219,171000,30955885,3040,3040,3040,3040,0
20250219,170900,30955885,3040,3040,3040,3040,0
20250219,170800,30955885,3040,3040,3040,3040,0
20250219,170700,30955885,3040,3040,3040,3040,0
20250219,170600,30955885,3040,3040,3040,3040,0
20250219,170500,30955885,3040,3040,3040,3040,0
20250219,170400,30955885,3040,3040,3040,3040,0
20250219,170300,30955885,3040,3040,3040,3040,0
20250219,170200,30955885,3040,3040,3040,3040,0
20250219,170100,30955885,3040,3040,3040,3040,0
20250219,170000,30955885,3040,3040,3040,3040,0
20250219,165900,30955885,3040,3040,3040,3040,0
20250219,165800,30955885,3040,3040,3040,3040,0
20250219,165700,30955885,3040,3040,3040,3040,0
20250219,165600,30955885,3040,3040,3040,3040,0
20250219,165500,30955885,3040,3040,3040,3040,0
20250219,165400,30955885,3040,3040,3040,3040,0
20250219,165300,30955885,3040,3040,3040,3040,0
20250219,165200,30955885,3040,3040,3040,3040,0
20250219,165100,30955885,3040,3040,3040,3040,0
20250219,165000,30955885,3040,3040,3040,3040,0
20250219,164900,30955885,3040,3040,3040,3040,291
20250219,164800,30955885,3040,3040,3040,3040,0
20250219,164700,30955885,3040,3040,3040,3040,0
20250219,164600,30955885,3040,3040,3040,3040,0
20250219,164500,30955885,3040,3040,3040,3040,0
20250219,164400,30955885,3040,3040,3040,3040,0
20250219,164300,30955885,3040,3040,3040,3040,0
20250219,164200,30955885,3040,3040,3040,3040,0
20250219,164100,30955885,3040,3040,3040,3040,0
20250219,164000,30955885,3040,3040,3040,3040,0
20250219,163900,30955885,3040,3040,3040,3040,0
20250219,163800,30955885,3040,3040,3040,3040,0
20250219,163700,30955885,3040,3040,3040,3040,0
20250219,163600,30955885,3040,3040,3040,3040,0
20250219,163500,30955885,3040,3040,3040,3040,0
20250219,163400,30955885,3040,3040,3040,3040,0
20250219,163300,30955885,3040,3040,3040,3040,0
20250219,163200,30955885,3040,3040,3040,3040,0
20250219,163100,30955885,3040,3040,3040,3040,0
20250219,163000,30955885,3040,3040,3040,3040,0
20250219,162900,30955885,3040,3040,3040,3040,0
20250219,162800,30955885,3040,3040,3040,3040,0
20250219,162700,30955885,3040,3040,3040,3040,0
20250219,162600,30955885,3040,3040,3040,3040,0
20250219,162500,30955885,3040,3040,3040,3040,0
20250219,162400,30955885,3040,3040,3040,3040,0
20250219,162300,30955885,3040,3040,3040,3040,0
20250219,162200,30955885,3040,3040,3040,3040,0
20250219,162100,30955885,3040,3040,3040,3040,0
20250219,162000,30955885,3040,3040,3040,3040,0
20250219,161900,30955885,3040,3040,3040,3040,291
20250219,161800,30955885,3040,3040,3040,3040,0
20250219,161700,30955885,3040,3040,3040,3040,0
20250219,161600,30955885,3040,3040,3040,3040,0
20250219,161500,30955885,3040,3040,3040,3040,0
20250219,161400,30955885,3040,3040,3040,3040,0
20250219,161300,30955885,3040,3040,3040,3040,0
20250219,161200,30955885,3040,3040,3040,3040,0
20250219,161100,30955885,3040,3040,3040,3040,0
20250219,161000,30955885,3040,3040,3040,3040,0
20250219,160900,30955885,3040,3040,3040,3040,0
20250219,160800,30955885,3040,3040,3040,3040,0
20250219,160700,30955885,3040,3040,3040,3040,0
20250219,160600,30955885,3040,3040,3040,3040,0
20250219,160500,30955885,3040,3040,3040,3040,0
20250219,160400,30955885,3040,3040,3040,3040,0
20250219,160300,30955885,3040,3040,3040,3040,0
20250219,160200,30955885,3040,3040,3040,3040,0
20250219,160100,30955885,3040,3040,3040,3040,0
20250219,160000,30955885,3040,3040,3040,3040,0
20250219,155900,30955885,3040,3040,3040,3040,0
20250219,155800,30955885,3040,3040,3040,3040,0
20250219,155700,30955885,3040,3040,3040,3040,0
20250219,155600,30955885,3040,3040,3040,3040,0
20250219,155500,30955885,3040,3040,3040,3040,0
20250219,155400,30955885,3040,3040,3040,3040,0
20250219,155300,30955885,3040,3040,3040,3040,0
20250219,155200,30955885,3040,3040,3040,3040,0
20250219,155100,30955885,3040,3040,3040,3040,0
20250219,155000,30955885,3040,3040,3040,3040,0
20250219,154900,30955885,3040,3040,3040,3040,291
20250219,154800,30955885,3040,3040,3040,3040,0
20250219,154700,30955885,3040,3040,3040,3040,0
20250219,154600,30955885,3040,3040,3040,3040,0
20250219,154500,30955885,3040,3040,3040,3040,0
20250219,154400,30955885,3040,3040,3040,3040,0
20250219,154300,30955885,3040,3040,3040,3040,0
20250219,154200,30955885,3040,3040,3040,3040,0
20250219,154100,30955885,3040,3040,3040,3040,0
20250219,154000,30955885,3040,3040,3040,3040,0
20250219,153900,30955885,3040,3040,3040,3040,0
20250219,153800,30955885,3040,3040,3040,3040,0
20250219,153700,30955885,3040,3040,3040,3040,0
20250219,153600,30955885,3040,3040,3040,3040,0
20250219,153500,30955885,3040,3040,3040,3040,0
20250219,153400,30955885,3040,3040,3040,3040,0
20250219,153300,30955885,3040,3040,3040,3040,0
20250219,153200,30955885,3040,3040,3040,3040,0
20250219,153100,30955885,3040,3040,3040,3040,0
20250219,153000,30955885,3040,3040,3040,3040,291
20250219,152900,30071245,3000,3000,3000,3000,0
20250219,152800,30071245,3000,3000,3000,3000,0
20250219,152700,30071245,3000,3000,3000,3000,0
20250219,152600,30071245,3000,3000,3000,3000,0
20250219,152500,30071245,3000,3000,3000,3000,0
20250219,152400,30071245,3000,3000,3000,3000,0
20250219,152300,30071245,3000,3000,3000,3000,0
20250219,152200,30071245,3000,3000,3000,3000,0
20250219,152100,30071245,3000,3000,3000,3000,0
20250219,152000,30071245,3000,3000,3000,3000,0
20250219,151900,30071245,3000,3000,3000,3000,0
20250219,151800,30071245,3000,3000,3000,3000,0
20250219,151700,30071245,3000,3000,3000,3000,0
20250219,151600,30071245,3000,3000,3000,3000,0
20250219,151500,30071245,3000,3000,3000,3000,13
20250219,151400,30032245,3000,3000,3000,3000,87
20250219,151300,29771245,3000,3000,3000,3000,0
20250219,151200,29771245,3000,3000,3000,3000,0
20250219,151100,29771245,3000,2985,3000,2985,100
20250219,151000,29471995,2985,2985,2985,2985,0
20250219,150900,29471995,2985,3030,3030,2980,2040
20250219,150800,23355655,3030,3030,3030,3030,5
20250219,150700,23340505,3035,3035,3035,3035,384
20250219,150600,22175065,3035,3035,3035,3035,0
20250219,150500,22175065,3035,3035,3035,3035,1
20250219,150400,22172030,3035,3035,3035,3035,1
20250219,150300,22168995,3035,3035,3035,3035,0
20250219,150200,22168995,3035,3035,3035,3035,0
20250219,150100,22168995,3035,3035,3035,3035,0
20250219,150000,22168995,3035,3035,3035,3035,1
20250219,145900,22165960,3035,3035,3035,3035,1
20250219,145800,22162925,3040,3040,3040,3040,0
20250219,145700,22162925,3040,3040,3040,3040,1
20250219,145600,22159885,3035,3035,3035,3035,0
20250219,145500,22159885,3035,3035,3035,3035,1
20250219,145400,22156850,3035,3035,3035,3035,1
20250219,145300,22153815,3040,3040,3040,3040,0
20250219,145200,22153815,3040,3040,3040,3040,2
20250219,145100,22147735,3035,3035,3035,3035,0
20250219,145000,22147735,3035,3040,3040,3035,37
20250219,144900,22035260,3035,3035,3035,3035,1
20250219,144800,22032225,3040,3040,3040,3040,11
20250219,144700,21998785,3040,3040,3040,3040,23
20250219,144600,21928865,3040,3040,3040,3040,14
20250219,144500,21886305,3030,3030,3030,3030,1
20250219,144400,21883275,3030,3030,3030,3030,1
20250219,144300,21880245,3020,3020,3020,3020,0
20250219,144200,21880245,3020,3040,3040,3020,412
20250219,144100,20633735,3040,3035,3040,3035,26
20250219,144000,20554700,3035,3040,3040,3035,12
20250219,143900,20518225,3040,3040,3040,3040,23
20250219,143800,20448305,3040,3040,3040,3040,19
20250219,143700,20390545,3030,3030,3030,3030,0
20250219,143600,20390545,3030,3040,3040,3030,13
20250219,143500,20351035,3040,3035,3040,3035,37
20250219,143400,20238660,3040,3040,3040,3040,11
20250219,143300,20205220,3040,3040,3040,3040,23
20250219,143200,20135300,3040,3040,3040,3040,12
20250219,143100,20098820,3040,3035,3040,3035,24
20250219,143000,20025865,3035,3040,3040,3035,12
20250219,142900,19989390,3040,3040,3040,3040,23
20250219,142800,19919470,3040,3040,3040,3040,12
20250219,142700,19882990,3040,3040,3040,3040,24
20250219,142600,19810030,3035,3040,3040,3035,12
20250219,142500,19773555,3040,3035,3040,3035,32
20250219,142400,19676320,3040,3040,3040,3040,11
20250219,142300,19642880,3040,3040,3040,3040,23
20250219,142200,19572960,3040,3040,3040,3040,12
20250219,142100,19536480,3040,3035,3040,3035,24
20250219,142000,19463525,3040,3040,3040,3035,14
20250219,141900,19420970,3040,3040,3040,3040,24
20250219,141800,19348010,3040,3040,3040,3040,15
20250219,141700,19302410,3040,3040,3040,3040,23
20250219,141600,19232490,3035,3040,3040,3035,12
20250219,141500,19196015,3040,3035,3040,3035,24
20250219,141400,19123060,3040,3040,3040,3040,12
20250219,141300,19086580,3040,3040,3040,3040,23
20250219,141200,19016660,3040,3040,3040,3040,11
20250219,141100,18983220,3030,3030,3030,3030,1
20250219,141000,18980190,3030,3040,3040,3030,101
20250219,140900,18674025,3040,3040,3040,3040,23
20250219,140800,18604105,3040,3040,3040,3040,12
20250219,140700,18567625,3040,3040,3040,3040,23
20250219,140600,18497705,3040,3040,3040,3035,14
20250219,140500,18455150,3040,3035,3040,3035,24
20250219,140400,18382195,3035,3040,3040,3035,20
20250219,140300,18321435,3040,3040,3040,3040,24
20250219,140200,18248475,3040,3040,3040,3040,11
20250219,140100,18215035,3040,3040,3040,3035,26
20250219,140000,18136000,3035,3040,3040,3035,13
20250219,135900,18096485,3040,3040,3040,3040,23
20250219,135800,18026565,3040,3040,3040,3040,11
20250219,135700,17993125,3040,3040,3040,3040,23
20250219,135600,17923205,3040,3040,3040,3035,13
20250219,135500,17883690,3040,3035,3040,3035,25
20250219,135400,17807695,3040,3040,3040,3040,12
20250219,135300,17771215,3040,3040,3040,3040,25
20250219,135200,17695215,3040,3040,3040,3040,11
20250219,135100,17661775,3035,3040,3040,3035,24
20250219,135000,17588820,3035,3040,3040,3035,13
20250219,134900,17549305,3040,3040,3040,3040,23
20250219,134800,17479385,3040,3040,3040,3040,11
20250219,134700,17445945,3040,3040,3040,3040,24
20250219,134600,17372985,3035,3040,3040,3035,37
20250219,134500,17260510,3035,3040,3040,3035,24
20250219,134400,17187555,3040,3040,3040,3040,11
20250219,134300,17154115,3035,3040,3040,3035,31
20250219,134200,17059915,3040,3040,3040,3040,11
20250219,134100,17026475,3035,3040,3040,3035,24
20250219,134000,16953520,3035,3040,3040,3035,13
20250219,133900,16914005,3040,3040,3040,3040,24
20250219,133800,16841045,3040,3040,3040,3040,11
20250219,133700,16807605,3040,3040,3040,3040,26
20250219,133600,16728565,3035,3040,3040,3035,13
20250219,133500,16689050,3035,3040,3040,3035,24
20250219,133400,16616095,3040,3035,3040,3035,11
20250219,133300,16582670,3035,3035,3035,3035,23
20250219,133200,16512865,3035,3035,3035,3035,12
20250219,133100,16476445,3030,3035,3035,3030,25
20250219,133000,16400575,3030,3035,3035,3030,12
20250219,132900,16364160,3035,3035,3035,3035,23
20250219,132800,16294355,3035,3035,3035,3035,11
20250219,132700,16260970,3035,3030,3035,3030,24
20250219,132600,16188135,3030,3035,3035,3030,13
20250219,132500,16148685,3035,3035,3035,3035,23
20250219,132400,16078880,3035,3035,3035,3035,11
20250219,132300,16045495,3025,3025,3025,3025,0
20250219,132200,16045495,3025,3035,3035,3025,121
20250219,132100,15679240,3035,3030,3035,3030,24
20250219,132000,15606405,3035,3035,3035,3035,11
20250219,131900,15573020,3035,3035,3035,3035,23
20250219,131800,15503215,3035,3035,3035,3035,19
20250219,131700,15445550,3035,3030,3035,3030,25
20250219,131600,15369680,3030,3035,3035,3030,12
20250219,131500,15333265,3035,3035,3035,3035,23
20250219,131400,15263460,3035,3035,3035,3035,13
20250219,131300,15224005,3035,3035,3035,3035,23
20250219,131200,15154200,3030,3035,3035,3030,13
20250219,131100,15114750,3025,3025,3025,3025,1
20250219,131000,15111725,3035,3035,3035,3035,14
20250219,130900,15069235,3035,3035,3035,3035,24
20250219,130800,14996395,3035,3030,3035,3030,92
20250219,130700,14717180,3030,3025,3030,3025,24
20250219,130600,14644465,3030,3030,3030,3025,14
20250219,130500,14602050,3030,3030,3030,3030,23
20250219,130400,14532360,3030,3030,3030,3030,14
20250219,130300,14489940,3030,3030,3030,3030,23
20250219,130200,14420250,3025,3030,3030,3025,12
20250219,130100,14383895,3025,3030,3030,3025,33
20250219,130000,14283950,3030,3030,3030,3030,11
20250219,125900,14250620,3030,3030,3030,3030,23
20250219,125800,14180930,3030,3030,3030,3030,13
20250219,125700,14141540,3025,3030,3030,3025,24
20250219,125600,14068825,3025,3030,3030,3025,12
20250219,125500,14032470,3030,3030,3030,3030,23
20250219,125400,13962780,3030,3030,3030,3030,19
20250219,125300,13905210,3030,3030,3030,3030,24
20250219,125200,13832490,3025,3030,3030,3025,12
20250219,125100,13796135,3025,3030,3030,3025,24
20250219,125000,13723420,3030,3030,3030,3030,12
20250219,124900,13687060,3030,3030,3030,3030,23
20250219,124800,13617370,3030,3030,3030,3030,11
20250219,124700,13584040,3025,3030,3030,3025,24
20250219,124600,13511325,3025,3030,3030,3025,12
20250219,124500,13474970,3030,3030,3030,3030,24
20250219,124400,13402250,3030,3030,3030,3030,12
20250219,124300,13365890,3030,3030,3030,3030,23
20250219,124200,13296200,3025,3030,3030,3025,12
20250219,124100,13259845,3025,3030,3030,3025,26
20250219,124000,13181070,3025,3030,3030,3025,20
20250219,123900,13120510,3030,3030,3030,3030,23
20250219,123800,13050820,3030,3030,3030,3030,11
20250219,123700,13017490,3025,3030,3030,3025,25
20250219,123600,12941745,3025,3030,3030,3025,15
20250219,123500,12896300,3030,3030,3030,3030,23
20250219,123400,12826610,3030,3030,3030,3030,11
20250219,123300,12793280,3030,3030,3030,3030,23
20250219,123200,12723590,3025,3030,3030,3025,12
20250219,123100,12687235,3025,3030,3030,3025,26
20250219,123000,12608460,3030,3030,3030,3030,12
20250219,122900,12572100,3030,3030,3030,3030,24
20250219,122800,12499380,3030,3030,3030,3030,11
20250219,122700,12466050,3025,3030,3030,3025,24
20250219,122600,12393335,3025,3030,3030,3025,15
20250219,122500,12347890,3030,3030,3030,3030,23
20250219,122400,12278200,3030,3030,3030,3030,11
20250219,122300,12244870,3030,3030,3030,3030,28
20250219,122200,12160030,3025,3030,3030,3025,13
20250219,122100,12120645,3025,3030,3030,3025,25
20250219,122000,12044900,3030,3030,3030,3030,11
20250219,121900,12011570,3025,3030,3030,3025,32
20250219,121800,11914655,3025,3030,3030,3025,12
20250219,121700,11878300,3030,3025,3030,3025,24
20250219,121600,11805585,3030,3030,3030,3030,14
20250219,121500,11763165,3030,3030,3030,3030,23
20250219,121400,11693475,3030,3030,3030,3030,11
20250219,121300,11660145,3025,3030,3030,3025,25
20250219,121200,11584400,3025,3030,3030,3025,13
20250219,121100,11545015,3030,3030,3030,3030,25
20250219,121000,11469265,3030,3030,3030,3030,11
20250219,120900,11435935,3030,3030,3030,3030,23
20250219,120800,11366245,3030,3030,3030,3025,15
20250219,120700,11320800,3025,3030,3030,3025,24
20250219,120600,11248085,3030,3030,3030,3030,11
20250219,120500,11214755,3030,3030,3030,3030,24
20250219,120400,11142035,3030,3030,3030,3030,11
20250219,120300,11108705,3030,3030,3030,3025,26
20250219,120200,11029930,3025,3030,3030,3025,13
20250219,120100,10990545,3030,3030,3030,3030,23
20250219,120000,10920855,3030,3030,3030,3030,11
20250219,115900,10887525,3030,3030,3030,3030,23
20250219,115800,10817835,3030,3030,3030,3025,25
20250219,115700,10742135,3025,3025,3025,3025,1
20250219,115600,10739110,3030,3030,3030,3030,11
20250219,115500,10705780,3030,3030,3030,3030,0
20250219,115400,10705780,3030,3030,3030,3030,12
20250219,115300,10669420,3025,3025,3025,3025,1
20250219,115200,10666395,3025,3030,3030,3025,15
20250219,115100,10620950,3030,3030,3030,3030,0
20250219,115000,10620950,3030,3030,3030,3030,11
20250219,114900,10587620,3025,3025,3025,3025,0
20250219,114800,10587620,3025,3030,3030,3025,13
20250219,114700,10548235,3025,3025,3025,3025,1
20250219,114600,10545210,3030,3030,3030,3030,13
20250219,114500,10505820,3030,3030,3030,3030,0
20250219,114400,10505820,3030,3030,3030,3030,12
20250219,114300,10469460,3030,3025,3030,3025,113
20250219,114200,10127135,3025,3030,3030,3025,14
20250219,114100,10084720,3030,3030,3030,3030,0
20250219,114000,10084720,3030,3030,3030,3030,12
20250219,113900,10048360,3025,3025,3025,3025,0
20250219,113800,10048360,3025,3030,3030,3025,12
20250219,113700,10012005,3030,3025,3030,3025,99
20250219,113600,9712085,3030,3030,3030,3030,13
20250219,113500,9672695,3030,3030,3030,3030,2
20250219,113400,9666635,3030,3030,3030,3030,12
20250219,113300,9630275,3025,3025,3025,3025,1
20250219,113200,9627250,3025,3030,3030,3025,12
20250219,113100,9590895,3030,3030,3030,3030,0
20250219,113000,9590895,3030,3030,3030,3030,16
20250219,112900,9542415,3025,3025,3025,3025,0
20250219,112800,9542415,3025,3030,3030,3025,14
20250219,112700,9500000,3025,3025,3025,3025,1
20250219,112600,9496975,3030,3030,3030,3030,12
20250219,112500,9460615,3030,3030,3030,3030,0
20250219,112400,9460615,3030,3030,3030,3030,11
20250219,112300,9427285,3025,3025,3025,3025,1
20250219,112200,9424260,3025,3030,3030,3025,12
20250219,112100,9387905,3030,3030,3030,3030,2
20250219,112000,9381845,3030,3030,3030,3030,12
20250219,111900,9345485,3025,3025,3025,3025,0
20250219,111800,9345485,3025,3030,3030,3025,12
20250219,111700,9309130,3025,3025,3025,3025,1
20250219,111600,9306105,3025,3030,3030,3025,23
20250219,111500,9236460,3030,3030,3030,3030,0
20250219,111400,9236460,3030,3030,3030,3030,11
20250219,111300,9203130,3025,3025,3025,3025,1
20250219,111200,9200105,3025,3030,3030,3025,15
20250219,111100,9154660,3030,3030,3030,3030,0
20250219,111000,9154660,3030,3030,3030,3030,11
20250219,110900,9121330,3025,3025,3025,3025,0
20250219,110800,9121330,3025,3030,3030,3025,12
20250219,110700,9084975,3025,3025,3025,3025,1
20250219,110600,9081950,3030,3030,3030,3030,14
20250219,110500,9039530,3025,3025,3025,3025,0
20250219,110400,9039530,3025,3030,3030,3025,12
20250219,110300,9003175,3025,3025,3025,3025,1
20250219,110200,9000150,3030,3030,3030,3030,12
20250219,110100,8963790,3030,3030,3030,3030,2
20250219,110000,8957730,3030,3030,3030,3030,11
20250219,105900,8924400,3025,3025,3025,3025,1
20250219,105800,8921375,3030,3030,3030,3025,14
20250219,105700,8878960,3030,3030,3030,3030,0
20250219,105600,8878960,3030,3030,3030,3030,11
20250219,105500,8845630,3025,3025,3025,3025,9
20250219,105400,8818405,3030,3035,3035,3030,32
20250219,105300,8721390,3030,3030,3030,3030,1
20250219,105200,8718360,3035,3035,3035,3035,12
20250219,105100,8681940,3035,3035,3035,3035,2
20250219,105000,8675870,3035,3035,3035,3035,11
20250219,104900,8642485,3030,3030,3030,3030,1
20250219,104800,8639455,3030,3035,3035,3030,28
20250219,104700,8554480,3040,3040,3040,3040,0
20250219,104600,8554480,3040,3040,3040,3040,11
20250219,104500,8521040,3030,3030,3030,3030,0
20250219,104400,8521040,3030,3040,3040,3030,13
20250219,104300,8481530,3030,3030,3030,3030,1
20250219,104200,8478500,3040,3040,3040,3040,11
20250219,104100,8445060,3040,3040,3040,3040,0
20250219,104000,8445060,3040,3040,3040,3040,11
20250219,103900,8411620,3030,3030,3030,3030,1
20250219,103800,8408590,3030,3040,3040,3030,13
20250219,103700,8369080,3035,3035,3035,3035,0
20250219,103600,8369080,3035,3035,3035,3035,11
20250219,103500,8335695,3025,3025,3025,3025,0
20250219,103400,8335695,3025,3040,3040,3025,22
20250219,103300,8268935,3030,3030,3030,3030,12
20250219,103200,8232575,3040,3040,3040,3040,11
20250219,103100,8199135,3040,3040,3040,3040,0
20250219,103000,8199135,3040,3040,3040,3040,12
20250219,102900,8162655,3030,3030,3030,3030,3
20250219,102800,8153565,3030,3040,3040,3030,612
20250219,102700,6299090,3040,3040,3040,3040,0
20250219,102600,6299090,3040,3040,3040,3040,11
20250219,102500,6265650,3030,3030,3030,3030,0
20250219,102400,6265650,3030,3040,3040,3030,127
20250219,102300,5880620,3030,3030,3030,3030,1
20250219,102200,5877590,3040,3040,3040,3040,11
20250219,102100,5844150,3040,3040,3040,3040,0
20250219,102000,5844150,3040,3040,3040,3040,12
20250219,101900,5807670,3030,3030,3030,3030,1
20250219,101800,5804640,3030,3035,3040,3030,12
20250219,101700,5768210,3035,3035,3035,3035,0
20250219,101600,5768210,3035,3035,3035,3035,12
20250219,101500,5731790,3030,3030,3030,3030,0
20250219,101400,5731790,3030,3035,3035,3030,12
20250219,101300,5695375,3030,3030,3030,3030,10
20250219,101200,5665075,3035,3035,3035,3035,11
20250219,101100,5631690,3035,3035,3035,3035,2
20250219,101000,5625620,3035,3035,3035,3035,12
20250219,100900,5589200,3030,3030,3030,3030,1
20250219,100800,5586170,3030,3035,3035,3030,12
20250219,100700,5549755,3035,3035,3035,3035,0
20250219,100600,5549755,3035,3035,3035,3035,14
20250219,100500,5507265,3035,3030,3035,3030,715
20250219,100400,3340770,3025,3030,3030,3025,12
20250219,100300,3304415,3020,3020,3020,3020,1
20250219,100200,3301395,3030,3030,3030,3030,12
20250219,100100,3265035,3030,3030,3030,3030,0
20250219,100000,3265035,3030,3030,3030,3030,11
20250219,095900,3231705,3020,3020,3020,3020,1
20250219,095800,3228685,3020,3030,3030,3020,12
20250219,095700,3192335,3030,3030,3030,3030,0
20250219,095600,3192335,3030,3030,3030,3030,12
20250219,095500,3155975,3020,3020,3020,3020,0
20250219,095400,3155975,3020,3030,3030,3020,13
20250219,095300,3116605,3020,3020,3020,3020,0
20250219,095200,3116605,3020,3030,3030,3020,21
20250219,095100,3053065,3025,3025,3025,3025,0
20250219,095000,3053065,3025,3030,3030,3025,12
20250219,094900,3016710,3025,3025,3025,3025,1
20250219,094800,3013685,3030,3030,3030,3030,12
20250219,094700,2977325,3030,3030,3030,3030,0
20250219,094600,2977325,3030,3030,3030,3030,12
20250219,094500,2940965,3020,3025,3025,3020,117
20250219,094400,2587615,3020,3030,3030,3020,12
20250219,094300,2551265,3030,3030,3030,3030,0
20250219,094200,2551265,3030,3030,3030,3030,12
20250219,094100,2514905,3030,3030,3030,3030,0
20250219,094000,2514905,3030,3030,3030,3020,17
20250219,093900,2463405,3025,3025,3025,3025,1
20250219,093800,2460380,3030,3030,3030,3030,12
20250219,093700,2424020,3030,3030,3030,3030,0
20250219,093600,2424020,3030,3030,3030,3030,13
20250219,093500,2384630,3025,3025,3025,3025,1
20250219,093400,2381605,3030,3030,3030,3020,16
20250219,093300,2333135,3030,3030,3030,3030,0
20250219,093200,2333135,3030,3030,3030,3030,11
20250219,093100,2299805,3020,3030,3030,3020,9
20250219,093000,2272580,3025,3035,3035,3025,12
20250219,092900,2236170,3025,3025,3025,3025,12
20250219,092800,2199870,3035,3035,3035,3035,30
20250219,092700,2108820,3035,3035,3035,3035,0
20250219,092600,2108820,3035,3035,3035,3035,11
20250219,092500,2075435,3025,3030,3030,3025,11
20250219,092400,2042155,3030,3035,3035,3030,13
20250219,092300,2002705,3035,3035,3035,3035,0
20250219,092200,2002705,3035,3035,3035,3035,11
20250219,092100,1969320,3025,3025,3025,3025,0
20250219,092000,1969320,3025,3030,3030,3025,13
20250219,091900,1929935,3020,3020,3020,3020,1
20250219,091800,1926915,3030,3030,3030,3030,11
20250219,091700,1893585,3030,3030,3030,3030,0
20250219,091600,1893585,3030,3030,3030,3030,11
20250219,091500,1860255,3020,3020,3020,3020,1
20250219,091400,1857235,3020,3030,3030,3020,13
20250219,091300,1817855,3020,3020,3020,3020,0
20250219,091200,1817855,3020,3030,3030,3020,16
20250219,091100,1769425,3020,3020,3020,3020,0
20250219,091000,1769425,3020,3035,3035,3020,33
20250219,090900,1669550,3025,3025,3025,3025,4
20250219,090800,1657450,3035,3035,3035,3035,11
20250219,090700,1624065,3030,3030,3030,3030,0
20250219,090600,1624065,3030,3030,3030,3030,12
20250219,090500,1587705,3020,3030,3030,3020,325
20250219,090400,602965,3040,3040,3040,3040,11
20250219,090300,569525,3040,3040,3040,3040,0
20250219,090200,569525,3040,3035,3040,3030,151
20250219,090100,111690,3030,3030,3030,3030,0
20250219,090000,111690,3030,3015,3030,3010,37
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184900 30955885 3040 3040 3040 3040 291
3 20250219 184800 30955885 3040 3040 3040 3040 0
4 20250219 184700 30955885 3040 3040 3040 3040 0
5 20250219 184600 30955885 3040 3040 3040 3040 0
6 20250219 184500 30955885 3040 3040 3040 3040 0
7 20250219 184400 30955885 3040 3040 3040 3040 0
8 20250219 184300 30955885 3040 3040 3040 3040 0
9 20250219 184200 30955885 3040 3040 3040 3040 0
10 20250219 184100 30955885 3040 3040 3040 3040 0
11 20250219 184000 30955885 3040 3040 3040 3040 0
12 20250219 183900 30955885 3040 3040 3040 3040 0
13 20250219 183800 30955885 3040 3040 3040 3040 0
14 20250219 183700 30955885 3040 3040 3040 3040 0
15 20250219 183600 30955885 3040 3040 3040 3040 0
16 20250219 183500 30955885 3040 3040 3040 3040 0
17 20250219 183400 30955885 3040 3040 3040 3040 0
18 20250219 183300 30955885 3040 3040 3040 3040 0
19 20250219 183200 30955885 3040 3040 3040 3040 0
20 20250219 183100 30955885 3040 3040 3040 3040 0
21 20250219 183000 30955885 3040 3040 3040 3040 0
22 20250219 182900 30955885 3040 3040 3040 3040 0
23 20250219 182800 30955885 3040 3040 3040 3040 0
24 20250219 182700 30955885 3040 3040 3040 3040 0
25 20250219 182600 30955885 3040 3040 3040 3040 0
26 20250219 182500 30955885 3040 3040 3040 3040 0
27 20250219 182400 30955885 3040 3040 3040 3040 0
28 20250219 182300 30955885 3040 3040 3040 3040 0
29 20250219 182200 30955885 3040 3040 3040 3040 0
30 20250219 182100 30955885 3040 3040 3040 3040 0
31 20250219 182000 30955885 3040 3040 3040 3040 0
32 20250219 181900 30955885 3040 3040 3040 3040 291
33 20250219 181800 30955885 3040 3040 3040 3040 0
34 20250219 181700 30955885 3040 3040 3040 3040 0
35 20250219 181600 30955885 3040 3040 3040 3040 0
36 20250219 181500 30955885 3040 3040 3040 3040 0
37 20250219 181400 30955885 3040 3040 3040 3040 0
38 20250219 181300 30955885 3040 3040 3040 3040 0
39 20250219 181200 30955885 3040 3040 3040 3040 0
40 20250219 181100 30955885 3040 3040 3040 3040 0
41 20250219 181000 30955885 3040 3040 3040 3040 0
42 20250219 180900 30955885 3040 3040 3040 3040 0
43 20250219 180800 30955885 3040 3040 3040 3040 0
44 20250219 180700 30955885 3040 3040 3040 3040 0
45 20250219 180600 30955885 3040 3040 3040 3040 0
46 20250219 180500 30955885 3040 3040 3040 3040 0
47 20250219 180400 30955885 3040 3040 3040 3040 0
48 20250219 180300 30955885 3040 3040 3040 3040 0
49 20250219 180200 30955885 3040 3040 3040 3040 0
50 20250219 180100 30955885 3040 3040 3040 3040 0
51 20250219 180000 30955885 3040 3040 3040 3040 0
52 20250219 175900 30955885 3040 3040 3040 3040 0
53 20250219 175800 30955885 3040 3040 3040 3040 0
54 20250219 175700 30955885 3040 3040 3040 3040 0
55 20250219 175600 30955885 3040 3040 3040 3040 0
56 20250219 175500 30955885 3040 3040 3040 3040 0
57 20250219 175400 30955885 3040 3040 3040 3040 0
58 20250219 175300 30955885 3040 3040 3040 3040 0
59 20250219 175200 30955885 3040 3040 3040 3040 0
60 20250219 175100 30955885 3040 3040 3040 3040 0
61 20250219 175000 30955885 3040 3040 3040 3040 0
62 20250219 174900 30955885 3040 3040 3040 3040 291
63 20250219 174800 30955885 3040 3040 3040 3040 0
64 20250219 174700 30955885 3040 3040 3040 3040 0
65 20250219 174600 30955885 3040 3040 3040 3040 0
66 20250219 174500 30955885 3040 3040 3040 3040 0
67 20250219 174400 30955885 3040 3040 3040 3040 0
68 20250219 174300 30955885 3040 3040 3040 3040 0
69 20250219 174200 30955885 3040 3040 3040 3040 0
70 20250219 174100 30955885 3040 3040 3040 3040 0
71 20250219 174000 30955885 3040 3040 3040 3040 0
72 20250219 173900 30955885 3040 3040 3040 3040 0
73 20250219 173800 30955885 3040 3040 3040 3040 0
74 20250219 173700 30955885 3040 3040 3040 3040 0
75 20250219 173600 30955885 3040 3040 3040 3040 0
76 20250219 173500 30955885 3040 3040 3040 3040 0
77 20250219 173400 30955885 3040 3040 3040 3040 0
78 20250219 173300 30955885 3040 3040 3040 3040 0
79 20250219 173200 30955885 3040 3040 3040 3040 0
80 20250219 173100 30955885 3040 3040 3040 3040 0
81 20250219 173000 30955885 3040 3040 3040 3040 0
82 20250219 172900 30955885 3040 3040 3040 3040 0
83 20250219 172800 30955885 3040 3040 3040 3040 0
84 20250219 172700 30955885 3040 3040 3040 3040 0
85 20250219 172600 30955885 3040 3040 3040 3040 0
86 20250219 172500 30955885 3040 3040 3040 3040 0
87 20250219 172400 30955885 3040 3040 3040 3040 0
88 20250219 172300 30955885 3040 3040 3040 3040 0
89 20250219 172200 30955885 3040 3040 3040 3040 0
90 20250219 172100 30955885 3040 3040 3040 3040 0
91 20250219 172000 30955885 3040 3040 3040 3040 0
92 20250219 171900 30955885 3040 3040 3040 3040 291
93 20250219 171800 30955885 3040 3040 3040 3040 0
94 20250219 171700 30955885 3040 3040 3040 3040 0
95 20250219 171600 30955885 3040 3040 3040 3040 0
96 20250219 171500 30955885 3040 3040 3040 3040 0
97 20250219 171400 30955885 3040 3040 3040 3040 0
98 20250219 171300 30955885 3040 3040 3040 3040 0
99 20250219 171200 30955885 3040 3040 3040 3040 0
100 20250219 171100 30955885 3040 3040 3040 3040 0
101 20250219 171000 30955885 3040 3040 3040 3040 0
102 20250219 170900 30955885 3040 3040 3040 3040 0
103 20250219 170800 30955885 3040 3040 3040 3040 0
104 20250219 170700 30955885 3040 3040 3040 3040 0
105 20250219 170600 30955885 3040 3040 3040 3040 0
106 20250219 170500 30955885 3040 3040 3040 3040 0
107 20250219 170400 30955885 3040 3040 3040 3040 0
108 20250219 170300 30955885 3040 3040 3040 3040 0
109 20250219 170200 30955885 3040 3040 3040 3040 0
110 20250219 170100 30955885 3040 3040 3040 3040 0
111 20250219 170000 30955885 3040 3040 3040 3040 0
112 20250219 165900 30955885 3040 3040 3040 3040 0
113 20250219 165800 30955885 3040 3040 3040 3040 0
114 20250219 165700 30955885 3040 3040 3040 3040 0
115 20250219 165600 30955885 3040 3040 3040 3040 0
116 20250219 165500 30955885 3040 3040 3040 3040 0
117 20250219 165400 30955885 3040 3040 3040 3040 0
118 20250219 165300 30955885 3040 3040 3040 3040 0
119 20250219 165200 30955885 3040 3040 3040 3040 0
120 20250219 165100 30955885 3040 3040 3040 3040 0
121 20250219 165000 30955885 3040 3040 3040 3040 0
122 20250219 164900 30955885 3040 3040 3040 3040 291
123 20250219 164800 30955885 3040 3040 3040 3040 0
124 20250219 164700 30955885 3040 3040 3040 3040 0
125 20250219 164600 30955885 3040 3040 3040 3040 0
126 20250219 164500 30955885 3040 3040 3040 3040 0
127 20250219 164400 30955885 3040 3040 3040 3040 0
128 20250219 164300 30955885 3040 3040 3040 3040 0
129 20250219 164200 30955885 3040 3040 3040 3040 0
130 20250219 164100 30955885 3040 3040 3040 3040 0
131 20250219 164000 30955885 3040 3040 3040 3040 0
132 20250219 163900 30955885 3040 3040 3040 3040 0
133 20250219 163800 30955885 3040 3040 3040 3040 0
134 20250219 163700 30955885 3040 3040 3040 3040 0
135 20250219 163600 30955885 3040 3040 3040 3040 0
136 20250219 163500 30955885 3040 3040 3040 3040 0
137 20250219 163400 30955885 3040 3040 3040 3040 0
138 20250219 163300 30955885 3040 3040 3040 3040 0
139 20250219 163200 30955885 3040 3040 3040 3040 0
140 20250219 163100 30955885 3040 3040 3040 3040 0
141 20250219 163000 30955885 3040 3040 3040 3040 0
142 20250219 162900 30955885 3040 3040 3040 3040 0
143 20250219 162800 30955885 3040 3040 3040 3040 0
144 20250219 162700 30955885 3040 3040 3040 3040 0
145 20250219 162600 30955885 3040 3040 3040 3040 0
146 20250219 162500 30955885 3040 3040 3040 3040 0
147 20250219 162400 30955885 3040 3040 3040 3040 0
148 20250219 162300 30955885 3040 3040 3040 3040 0
149 20250219 162200 30955885 3040 3040 3040 3040 0
150 20250219 162100 30955885 3040 3040 3040 3040 0
151 20250219 162000 30955885 3040 3040 3040 3040 0
152 20250219 161900 30955885 3040 3040 3040 3040 291
153 20250219 161800 30955885 3040 3040 3040 3040 0
154 20250219 161700 30955885 3040 3040 3040 3040 0
155 20250219 161600 30955885 3040 3040 3040 3040 0
156 20250219 161500 30955885 3040 3040 3040 3040 0
157 20250219 161400 30955885 3040 3040 3040 3040 0
158 20250219 161300 30955885 3040 3040 3040 3040 0
159 20250219 161200 30955885 3040 3040 3040 3040 0
160 20250219 161100 30955885 3040 3040 3040 3040 0
161 20250219 161000 30955885 3040 3040 3040 3040 0
162 20250219 160900 30955885 3040 3040 3040 3040 0
163 20250219 160800 30955885 3040 3040 3040 3040 0
164 20250219 160700 30955885 3040 3040 3040 3040 0
165 20250219 160600 30955885 3040 3040 3040 3040 0
166 20250219 160500 30955885 3040 3040 3040 3040 0
167 20250219 160400 30955885 3040 3040 3040 3040 0
168 20250219 160300 30955885 3040 3040 3040 3040 0
169 20250219 160200 30955885 3040 3040 3040 3040 0
170 20250219 160100 30955885 3040 3040 3040 3040 0
171 20250219 160000 30955885 3040 3040 3040 3040 0
172 20250219 155900 30955885 3040 3040 3040 3040 0
173 20250219 155800 30955885 3040 3040 3040 3040 0
174 20250219 155700 30955885 3040 3040 3040 3040 0
175 20250219 155600 30955885 3040 3040 3040 3040 0
176 20250219 155500 30955885 3040 3040 3040 3040 0
177 20250219 155400 30955885 3040 3040 3040 3040 0
178 20250219 155300 30955885 3040 3040 3040 3040 0
179 20250219 155200 30955885 3040 3040 3040 3040 0
180 20250219 155100 30955885 3040 3040 3040 3040 0
181 20250219 155000 30955885 3040 3040 3040 3040 0
182 20250219 154900 30955885 3040 3040 3040 3040 291
183 20250219 154800 30955885 3040 3040 3040 3040 0
184 20250219 154700 30955885 3040 3040 3040 3040 0
185 20250219 154600 30955885 3040 3040 3040 3040 0
186 20250219 154500 30955885 3040 3040 3040 3040 0
187 20250219 154400 30955885 3040 3040 3040 3040 0
188 20250219 154300 30955885 3040 3040 3040 3040 0
189 20250219 154200 30955885 3040 3040 3040 3040 0
190 20250219 154100 30955885 3040 3040 3040 3040 0
191 20250219 154000 30955885 3040 3040 3040 3040 0
192 20250219 153900 30955885 3040 3040 3040 3040 0
193 20250219 153800 30955885 3040 3040 3040 3040 0
194 20250219 153700 30955885 3040 3040 3040 3040 0
195 20250219 153600 30955885 3040 3040 3040 3040 0
196 20250219 153500 30955885 3040 3040 3040 3040 0
197 20250219 153400 30955885 3040 3040 3040 3040 0
198 20250219 153300 30955885 3040 3040 3040 3040 0
199 20250219 153200 30955885 3040 3040 3040 3040 0
200 20250219 153100 30955885 3040 3040 3040 3040 0
201 20250219 153000 30955885 3040 3040 3040 3040 291
202 20250219 152900 30071245 3000 3000 3000 3000 0
203 20250219 152800 30071245 3000 3000 3000 3000 0
204 20250219 152700 30071245 3000 3000 3000 3000 0
205 20250219 152600 30071245 3000 3000 3000 3000 0
206 20250219 152500 30071245 3000 3000 3000 3000 0
207 20250219 152400 30071245 3000 3000 3000 3000 0
208 20250219 152300 30071245 3000 3000 3000 3000 0
209 20250219 152200 30071245 3000 3000 3000 3000 0
210 20250219 152100 30071245 3000 3000 3000 3000 0
211 20250219 152000 30071245 3000 3000 3000 3000 0
212 20250219 151900 30071245 3000 3000 3000 3000 0
213 20250219 151800 30071245 3000 3000 3000 3000 0
214 20250219 151700 30071245 3000 3000 3000 3000 0
215 20250219 151600 30071245 3000 3000 3000 3000 0
216 20250219 151500 30071245 3000 3000 3000 3000 13
217 20250219 151400 30032245 3000 3000 3000 3000 87
218 20250219 151300 29771245 3000 3000 3000 3000 0
219 20250219 151200 29771245 3000 3000 3000 3000 0
220 20250219 151100 29771245 3000 2985 3000 2985 100
221 20250219 151000 29471995 2985 2985 2985 2985 0
222 20250219 150900 29471995 2985 3030 3030 2980 2040
223 20250219 150800 23355655 3030 3030 3030 3030 5
224 20250219 150700 23340505 3035 3035 3035 3035 384
225 20250219 150600 22175065 3035 3035 3035 3035 0
226 20250219 150500 22175065 3035 3035 3035 3035 1
227 20250219 150400 22172030 3035 3035 3035 3035 1
228 20250219 150300 22168995 3035 3035 3035 3035 0
229 20250219 150200 22168995 3035 3035 3035 3035 0
230 20250219 150100 22168995 3035 3035 3035 3035 0
231 20250219 150000 22168995 3035 3035 3035 3035 1
232 20250219 145900 22165960 3035 3035 3035 3035 1
233 20250219 145800 22162925 3040 3040 3040 3040 0
234 20250219 145700 22162925 3040 3040 3040 3040 1
235 20250219 145600 22159885 3035 3035 3035 3035 0
236 20250219 145500 22159885 3035 3035 3035 3035 1
237 20250219 145400 22156850 3035 3035 3035 3035 1
238 20250219 145300 22153815 3040 3040 3040 3040 0
239 20250219 145200 22153815 3040 3040 3040 3040 2
240 20250219 145100 22147735 3035 3035 3035 3035 0
241 20250219 145000 22147735 3035 3040 3040 3035 37
242 20250219 144900 22035260 3035 3035 3035 3035 1
243 20250219 144800 22032225 3040 3040 3040 3040 11
244 20250219 144700 21998785 3040 3040 3040 3040 23
245 20250219 144600 21928865 3040 3040 3040 3040 14
246 20250219 144500 21886305 3030 3030 3030 3030 1
247 20250219 144400 21883275 3030 3030 3030 3030 1
248 20250219 144300 21880245 3020 3020 3020 3020 0
249 20250219 144200 21880245 3020 3040 3040 3020 412
250 20250219 144100 20633735 3040 3035 3040 3035 26
251 20250219 144000 20554700 3035 3040 3040 3035 12
252 20250219 143900 20518225 3040 3040 3040 3040 23
253 20250219 143800 20448305 3040 3040 3040 3040 19
254 20250219 143700 20390545 3030 3030 3030 3030 0
255 20250219 143600 20390545 3030 3040 3040 3030 13
256 20250219 143500 20351035 3040 3035 3040 3035 37
257 20250219 143400 20238660 3040 3040 3040 3040 11
258 20250219 143300 20205220 3040 3040 3040 3040 23
259 20250219 143200 20135300 3040 3040 3040 3040 12
260 20250219 143100 20098820 3040 3035 3040 3035 24
261 20250219 143000 20025865 3035 3040 3040 3035 12
262 20250219 142900 19989390 3040 3040 3040 3040 23
263 20250219 142800 19919470 3040 3040 3040 3040 12
264 20250219 142700 19882990 3040 3040 3040 3040 24
265 20250219 142600 19810030 3035 3040 3040 3035 12
266 20250219 142500 19773555 3040 3035 3040 3035 32
267 20250219 142400 19676320 3040 3040 3040 3040 11
268 20250219 142300 19642880 3040 3040 3040 3040 23
269 20250219 142200 19572960 3040 3040 3040 3040 12
270 20250219 142100 19536480 3040 3035 3040 3035 24
271 20250219 142000 19463525 3040 3040 3040 3035 14
272 20250219 141900 19420970 3040 3040 3040 3040 24
273 20250219 141800 19348010 3040 3040 3040 3040 15
274 20250219 141700 19302410 3040 3040 3040 3040 23
275 20250219 141600 19232490 3035 3040 3040 3035 12
276 20250219 141500 19196015 3040 3035 3040 3035 24
277 20250219 141400 19123060 3040 3040 3040 3040 12
278 20250219 141300 19086580 3040 3040 3040 3040 23
279 20250219 141200 19016660 3040 3040 3040 3040 11
280 20250219 141100 18983220 3030 3030 3030 3030 1
281 20250219 141000 18980190 3030 3040 3040 3030 101
282 20250219 140900 18674025 3040 3040 3040 3040 23
283 20250219 140800 18604105 3040 3040 3040 3040 12
284 20250219 140700 18567625 3040 3040 3040 3040 23
285 20250219 140600 18497705 3040 3040 3040 3035 14
286 20250219 140500 18455150 3040 3035 3040 3035 24
287 20250219 140400 18382195 3035 3040 3040 3035 20
288 20250219 140300 18321435 3040 3040 3040 3040 24
289 20250219 140200 18248475 3040 3040 3040 3040 11
290 20250219 140100 18215035 3040 3040 3040 3035 26
291 20250219 140000 18136000 3035 3040 3040 3035 13
292 20250219 135900 18096485 3040 3040 3040 3040 23
293 20250219 135800 18026565 3040 3040 3040 3040 11
294 20250219 135700 17993125 3040 3040 3040 3040 23
295 20250219 135600 17923205 3040 3040 3040 3035 13
296 20250219 135500 17883690 3040 3035 3040 3035 25
297 20250219 135400 17807695 3040 3040 3040 3040 12
298 20250219 135300 17771215 3040 3040 3040 3040 25
299 20250219 135200 17695215 3040 3040 3040 3040 11
300 20250219 135100 17661775 3035 3040 3040 3035 24
301 20250219 135000 17588820 3035 3040 3040 3035 13
302 20250219 134900 17549305 3040 3040 3040 3040 23
303 20250219 134800 17479385 3040 3040 3040 3040 11
304 20250219 134700 17445945 3040 3040 3040 3040 24
305 20250219 134600 17372985 3035 3040 3040 3035 37
306 20250219 134500 17260510 3035 3040 3040 3035 24
307 20250219 134400 17187555 3040 3040 3040 3040 11
308 20250219 134300 17154115 3035 3040 3040 3035 31
309 20250219 134200 17059915 3040 3040 3040 3040 11
310 20250219 134100 17026475 3035 3040 3040 3035 24
311 20250219 134000 16953520 3035 3040 3040 3035 13
312 20250219 133900 16914005 3040 3040 3040 3040 24
313 20250219 133800 16841045 3040 3040 3040 3040 11
314 20250219 133700 16807605 3040 3040 3040 3040 26
315 20250219 133600 16728565 3035 3040 3040 3035 13
316 20250219 133500 16689050 3035 3040 3040 3035 24
317 20250219 133400 16616095 3040 3035 3040 3035 11
318 20250219 133300 16582670 3035 3035 3035 3035 23
319 20250219 133200 16512865 3035 3035 3035 3035 12
320 20250219 133100 16476445 3030 3035 3035 3030 25
321 20250219 133000 16400575 3030 3035 3035 3030 12
322 20250219 132900 16364160 3035 3035 3035 3035 23
323 20250219 132800 16294355 3035 3035 3035 3035 11
324 20250219 132700 16260970 3035 3030 3035 3030 24
325 20250219 132600 16188135 3030 3035 3035 3030 13
326 20250219 132500 16148685 3035 3035 3035 3035 23
327 20250219 132400 16078880 3035 3035 3035 3035 11
328 20250219 132300 16045495 3025 3025 3025 3025 0
329 20250219 132200 16045495 3025 3035 3035 3025 121
330 20250219 132100 15679240 3035 3030 3035 3030 24
331 20250219 132000 15606405 3035 3035 3035 3035 11
332 20250219 131900 15573020 3035 3035 3035 3035 23
333 20250219 131800 15503215 3035 3035 3035 3035 19
334 20250219 131700 15445550 3035 3030 3035 3030 25
335 20250219 131600 15369680 3030 3035 3035 3030 12
336 20250219 131500 15333265 3035 3035 3035 3035 23
337 20250219 131400 15263460 3035 3035 3035 3035 13
338 20250219 131300 15224005 3035 3035 3035 3035 23
339 20250219 131200 15154200 3030 3035 3035 3030 13
340 20250219 131100 15114750 3025 3025 3025 3025 1
341 20250219 131000 15111725 3035 3035 3035 3035 14
342 20250219 130900 15069235 3035 3035 3035 3035 24
343 20250219 130800 14996395 3035 3030 3035 3030 92
344 20250219 130700 14717180 3030 3025 3030 3025 24
345 20250219 130600 14644465 3030 3030 3030 3025 14
346 20250219 130500 14602050 3030 3030 3030 3030 23
347 20250219 130400 14532360 3030 3030 3030 3030 14
348 20250219 130300 14489940 3030 3030 3030 3030 23
349 20250219 130200 14420250 3025 3030 3030 3025 12
350 20250219 130100 14383895 3025 3030 3030 3025 33
351 20250219 130000 14283950 3030 3030 3030 3030 11
352 20250219 125900 14250620 3030 3030 3030 3030 23
353 20250219 125800 14180930 3030 3030 3030 3030 13
354 20250219 125700 14141540 3025 3030 3030 3025 24
355 20250219 125600 14068825 3025 3030 3030 3025 12
356 20250219 125500 14032470 3030 3030 3030 3030 23
357 20250219 125400 13962780 3030 3030 3030 3030 19
358 20250219 125300 13905210 3030 3030 3030 3030 24
359 20250219 125200 13832490 3025 3030 3030 3025 12
360 20250219 125100 13796135 3025 3030 3030 3025 24
361 20250219 125000 13723420 3030 3030 3030 3030 12
362 20250219 124900 13687060 3030 3030 3030 3030 23
363 20250219 124800 13617370 3030 3030 3030 3030 11
364 20250219 124700 13584040 3025 3030 3030 3025 24
365 20250219 124600 13511325 3025 3030 3030 3025 12
366 20250219 124500 13474970 3030 3030 3030 3030 24
367 20250219 124400 13402250 3030 3030 3030 3030 12
368 20250219 124300 13365890 3030 3030 3030 3030 23
369 20250219 124200 13296200 3025 3030 3030 3025 12
370 20250219 124100 13259845 3025 3030 3030 3025 26
371 20250219 124000 13181070 3025 3030 3030 3025 20
372 20250219 123900 13120510 3030 3030 3030 3030 23
373 20250219 123800 13050820 3030 3030 3030 3030 11
374 20250219 123700 13017490 3025 3030 3030 3025 25
375 20250219 123600 12941745 3025 3030 3030 3025 15
376 20250219 123500 12896300 3030 3030 3030 3030 23
377 20250219 123400 12826610 3030 3030 3030 3030 11
378 20250219 123300 12793280 3030 3030 3030 3030 23
379 20250219 123200 12723590 3025 3030 3030 3025 12
380 20250219 123100 12687235 3025 3030 3030 3025 26
381 20250219 123000 12608460 3030 3030 3030 3030 12
382 20250219 122900 12572100 3030 3030 3030 3030 24
383 20250219 122800 12499380 3030 3030 3030 3030 11
384 20250219 122700 12466050 3025 3030 3030 3025 24
385 20250219 122600 12393335 3025 3030 3030 3025 15
386 20250219 122500 12347890 3030 3030 3030 3030 23
387 20250219 122400 12278200 3030 3030 3030 3030 11
388 20250219 122300 12244870 3030 3030 3030 3030 28
389 20250219 122200 12160030 3025 3030 3030 3025 13
390 20250219 122100 12120645 3025 3030 3030 3025 25
391 20250219 122000 12044900 3030 3030 3030 3030 11
392 20250219 121900 12011570 3025 3030 3030 3025 32
393 20250219 121800 11914655 3025 3030 3030 3025 12
394 20250219 121700 11878300 3030 3025 3030 3025 24
395 20250219 121600 11805585 3030 3030 3030 3030 14
396 20250219 121500 11763165 3030 3030 3030 3030 23
397 20250219 121400 11693475 3030 3030 3030 3030 11
398 20250219 121300 11660145 3025 3030 3030 3025 25
399 20250219 121200 11584400 3025 3030 3030 3025 13
400 20250219 121100 11545015 3030 3030 3030 3030 25
401 20250219 121000 11469265 3030 3030 3030 3030 11
402 20250219 120900 11435935 3030 3030 3030 3030 23
403 20250219 120800 11366245 3030 3030 3030 3025 15
404 20250219 120700 11320800 3025 3030 3030 3025 24
405 20250219 120600 11248085 3030 3030 3030 3030 11
406 20250219 120500 11214755 3030 3030 3030 3030 24
407 20250219 120400 11142035 3030 3030 3030 3030 11
408 20250219 120300 11108705 3030 3030 3030 3025 26
409 20250219 120200 11029930 3025 3030 3030 3025 13
410 20250219 120100 10990545 3030 3030 3030 3030 23
411 20250219 120000 10920855 3030 3030 3030 3030 11
412 20250219 115900 10887525 3030 3030 3030 3030 23
413 20250219 115800 10817835 3030 3030 3030 3025 25
414 20250219 115700 10742135 3025 3025 3025 3025 1
415 20250219 115600 10739110 3030 3030 3030 3030 11
416 20250219 115500 10705780 3030 3030 3030 3030 0
417 20250219 115400 10705780 3030 3030 3030 3030 12
418 20250219 115300 10669420 3025 3025 3025 3025 1
419 20250219 115200 10666395 3025 3030 3030 3025 15
420 20250219 115100 10620950 3030 3030 3030 3030 0
421 20250219 115000 10620950 3030 3030 3030 3030 11
422 20250219 114900 10587620 3025 3025 3025 3025 0
423 20250219 114800 10587620 3025 3030 3030 3025 13
424 20250219 114700 10548235 3025 3025 3025 3025 1
425 20250219 114600 10545210 3030 3030 3030 3030 13
426 20250219 114500 10505820 3030 3030 3030 3030 0
427 20250219 114400 10505820 3030 3030 3030 3030 12
428 20250219 114300 10469460 3030 3025 3030 3025 113
429 20250219 114200 10127135 3025 3030 3030 3025 14
430 20250219 114100 10084720 3030 3030 3030 3030 0
431 20250219 114000 10084720 3030 3030 3030 3030 12
432 20250219 113900 10048360 3025 3025 3025 3025 0
433 20250219 113800 10048360 3025 3030 3030 3025 12
434 20250219 113700 10012005 3030 3025 3030 3025 99
435 20250219 113600 9712085 3030 3030 3030 3030 13
436 20250219 113500 9672695 3030 3030 3030 3030 2
437 20250219 113400 9666635 3030 3030 3030 3030 12
438 20250219 113300 9630275 3025 3025 3025 3025 1
439 20250219 113200 9627250 3025 3030 3030 3025 12
440 20250219 113100 9590895 3030 3030 3030 3030 0
441 20250219 113000 9590895 3030 3030 3030 3030 16
442 20250219 112900 9542415 3025 3025 3025 3025 0
443 20250219 112800 9542415 3025 3030 3030 3025 14
444 20250219 112700 9500000 3025 3025 3025 3025 1
445 20250219 112600 9496975 3030 3030 3030 3030 12
446 20250219 112500 9460615 3030 3030 3030 3030 0
447 20250219 112400 9460615 3030 3030 3030 3030 11
448 20250219 112300 9427285 3025 3025 3025 3025 1
449 20250219 112200 9424260 3025 3030 3030 3025 12
450 20250219 112100 9387905 3030 3030 3030 3030 2
451 20250219 112000 9381845 3030 3030 3030 3030 12
452 20250219 111900 9345485 3025 3025 3025 3025 0
453 20250219 111800 9345485 3025 3030 3030 3025 12
454 20250219 111700 9309130 3025 3025 3025 3025 1
455 20250219 111600 9306105 3025 3030 3030 3025 23
456 20250219 111500 9236460 3030 3030 3030 3030 0
457 20250219 111400 9236460 3030 3030 3030 3030 11
458 20250219 111300 9203130 3025 3025 3025 3025 1
459 20250219 111200 9200105 3025 3030 3030 3025 15
460 20250219 111100 9154660 3030 3030 3030 3030 0
461 20250219 111000 9154660 3030 3030 3030 3030 11
462 20250219 110900 9121330 3025 3025 3025 3025 0
463 20250219 110800 9121330 3025 3030 3030 3025 12
464 20250219 110700 9084975 3025 3025 3025 3025 1
465 20250219 110600 9081950 3030 3030 3030 3030 14
466 20250219 110500 9039530 3025 3025 3025 3025 0
467 20250219 110400 9039530 3025 3030 3030 3025 12
468 20250219 110300 9003175 3025 3025 3025 3025 1
469 20250219 110200 9000150 3030 3030 3030 3030 12
470 20250219 110100 8963790 3030 3030 3030 3030 2
471 20250219 110000 8957730 3030 3030 3030 3030 11
472 20250219 105900 8924400 3025 3025 3025 3025 1
473 20250219 105800 8921375 3030 3030 3030 3025 14
474 20250219 105700 8878960 3030 3030 3030 3030 0
475 20250219 105600 8878960 3030 3030 3030 3030 11
476 20250219 105500 8845630 3025 3025 3025 3025 9
477 20250219 105400 8818405 3030 3035 3035 3030 32
478 20250219 105300 8721390 3030 3030 3030 3030 1
479 20250219 105200 8718360 3035 3035 3035 3035 12
480 20250219 105100 8681940 3035 3035 3035 3035 2
481 20250219 105000 8675870 3035 3035 3035 3035 11
482 20250219 104900 8642485 3030 3030 3030 3030 1
483 20250219 104800 8639455 3030 3035 3035 3030 28
484 20250219 104700 8554480 3040 3040 3040 3040 0
485 20250219 104600 8554480 3040 3040 3040 3040 11
486 20250219 104500 8521040 3030 3030 3030 3030 0
487 20250219 104400 8521040 3030 3040 3040 3030 13
488 20250219 104300 8481530 3030 3030 3030 3030 1
489 20250219 104200 8478500 3040 3040 3040 3040 11
490 20250219 104100 8445060 3040 3040 3040 3040 0
491 20250219 104000 8445060 3040 3040 3040 3040 11
492 20250219 103900 8411620 3030 3030 3030 3030 1
493 20250219 103800 8408590 3030 3040 3040 3030 13
494 20250219 103700 8369080 3035 3035 3035 3035 0
495 20250219 103600 8369080 3035 3035 3035 3035 11
496 20250219 103500 8335695 3025 3025 3025 3025 0
497 20250219 103400 8335695 3025 3040 3040 3025 22
498 20250219 103300 8268935 3030 3030 3030 3030 12
499 20250219 103200 8232575 3040 3040 3040 3040 11
500 20250219 103100 8199135 3040 3040 3040 3040 0
501 20250219 103000 8199135 3040 3040 3040 3040 12
502 20250219 102900 8162655 3030 3030 3030 3030 3
503 20250219 102800 8153565 3030 3040 3040 3030 612
504 20250219 102700 6299090 3040 3040 3040 3040 0
505 20250219 102600 6299090 3040 3040 3040 3040 11
506 20250219 102500 6265650 3030 3030 3030 3030 0
507 20250219 102400 6265650 3030 3040 3040 3030 127
508 20250219 102300 5880620 3030 3030 3030 3030 1
509 20250219 102200 5877590 3040 3040 3040 3040 11
510 20250219 102100 5844150 3040 3040 3040 3040 0
511 20250219 102000 5844150 3040 3040 3040 3040 12
512 20250219 101900 5807670 3030 3030 3030 3030 1
513 20250219 101800 5804640 3030 3035 3040 3030 12
514 20250219 101700 5768210 3035 3035 3035 3035 0
515 20250219 101600 5768210 3035 3035 3035 3035 12
516 20250219 101500 5731790 3030 3030 3030 3030 0
517 20250219 101400 5731790 3030 3035 3035 3030 12
518 20250219 101300 5695375 3030 3030 3030 3030 10
519 20250219 101200 5665075 3035 3035 3035 3035 11
520 20250219 101100 5631690 3035 3035 3035 3035 2
521 20250219 101000 5625620 3035 3035 3035 3035 12
522 20250219 100900 5589200 3030 3030 3030 3030 1
523 20250219 100800 5586170 3030 3035 3035 3030 12
524 20250219 100700 5549755 3035 3035 3035 3035 0
525 20250219 100600 5549755 3035 3035 3035 3035 14
526 20250219 100500 5507265 3035 3030 3035 3030 715
527 20250219 100400 3340770 3025 3030 3030 3025 12
528 20250219 100300 3304415 3020 3020 3020 3020 1
529 20250219 100200 3301395 3030 3030 3030 3030 12
530 20250219 100100 3265035 3030 3030 3030 3030 0
531 20250219 100000 3265035 3030 3030 3030 3030 11
532 20250219 095900 3231705 3020 3020 3020 3020 1
533 20250219 095800 3228685 3020 3030 3030 3020 12
534 20250219 095700 3192335 3030 3030 3030 3030 0
535 20250219 095600 3192335 3030 3030 3030 3030 12
536 20250219 095500 3155975 3020 3020 3020 3020 0
537 20250219 095400 3155975 3020 3030 3030 3020 13
538 20250219 095300 3116605 3020 3020 3020 3020 0
539 20250219 095200 3116605 3020 3030 3030 3020 21
540 20250219 095100 3053065 3025 3025 3025 3025 0
541 20250219 095000 3053065 3025 3030 3030 3025 12
542 20250219 094900 3016710 3025 3025 3025 3025 1
543 20250219 094800 3013685 3030 3030 3030 3030 12
544 20250219 094700 2977325 3030 3030 3030 3030 0
545 20250219 094600 2977325 3030 3030 3030 3030 12
546 20250219 094500 2940965 3020 3025 3025 3020 117
547 20250219 094400 2587615 3020 3030 3030 3020 12
548 20250219 094300 2551265 3030 3030 3030 3030 0
549 20250219 094200 2551265 3030 3030 3030 3030 12
550 20250219 094100 2514905 3030 3030 3030 3030 0
551 20250219 094000 2514905 3030 3030 3030 3020 17
552 20250219 093900 2463405 3025 3025 3025 3025 1
553 20250219 093800 2460380 3030 3030 3030 3030 12
554 20250219 093700 2424020 3030 3030 3030 3030 0
555 20250219 093600 2424020 3030 3030 3030 3030 13
556 20250219 093500 2384630 3025 3025 3025 3025 1
557 20250219 093400 2381605 3030 3030 3030 3020 16
558 20250219 093300 2333135 3030 3030 3030 3030 0
559 20250219 093200 2333135 3030 3030 3030 3030 11
560 20250219 093100 2299805 3020 3030 3030 3020 9
561 20250219 093000 2272580 3025 3035 3035 3025 12
562 20250219 092900 2236170 3025 3025 3025 3025 12
563 20250219 092800 2199870 3035 3035 3035 3035 30
564 20250219 092700 2108820 3035 3035 3035 3035 0
565 20250219 092600 2108820 3035 3035 3035 3035 11
566 20250219 092500 2075435 3025 3030 3030 3025 11
567 20250219 092400 2042155 3030 3035 3035 3030 13
568 20250219 092300 2002705 3035 3035 3035 3035 0
569 20250219 092200 2002705 3035 3035 3035 3035 11
570 20250219 092100 1969320 3025 3025 3025 3025 0
571 20250219 092000 1969320 3025 3030 3030 3025 13
572 20250219 091900 1929935 3020 3020 3020 3020 1
573 20250219 091800 1926915 3030 3030 3030 3030 11
574 20250219 091700 1893585 3030 3030 3030 3030 0
575 20250219 091600 1893585 3030 3030 3030 3030 11
576 20250219 091500 1860255 3020 3020 3020 3020 1
577 20250219 091400 1857235 3020 3030 3030 3020 13
578 20250219 091300 1817855 3020 3020 3020 3020 0
579 20250219 091200 1817855 3020 3030 3030 3020 16
580 20250219 091100 1769425 3020 3020 3020 3020 0
581 20250219 091000 1769425 3020 3035 3035 3020 33
582 20250219 090900 1669550 3025 3025 3025 3025 4
583 20250219 090800 1657450 3035 3035 3035 3035 11
584 20250219 090700 1624065 3030 3030 3030 3030 0
585 20250219 090600 1624065 3030 3030 3030 3030 12
586 20250219 090500 1587705 3020 3030 3030 3020 325
587 20250219 090400 602965 3040 3040 3040 3040 11
588 20250219 090300 569525 3040 3040 3040 3040 0
589 20250219 090200 569525 3040 3035 3040 3030 151
590 20250219 090100 111690 3030 3030 3030 3030 0
591 20250219 090000 111690 3030 3015 3030 3010 37

1
006920/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,10920000,0,32705400000,0.00
20250214,0,10920000,0,33142200000,0.00
20250213,0,10920000,0,33033000000,0.00
20250212,0,10920000,0,32978400000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 10920000 0 32705400000 0.00
3 20250214 0 10920000 0 33142200000 0.00
4 20250213 0 10920000 0 33033000000 0.00
5 20250212 0 10920000 0 32978400000 0.00