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

592
007530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185000,33958190,2070,2070,2070,2070,131
20250219,184900,33958190,2070,2070,2070,2070,0
20250219,184800,33958190,2070,2070,2070,2070,0
20250219,184700,33958190,2070,2070,2070,2070,0
20250219,184600,33958190,2070,2070,2070,2070,0
20250219,184500,33958190,2070,2070,2070,2070,0
20250219,184400,33958190,2070,2070,2070,2070,0
20250219,184300,33958190,2070,2070,2070,2070,0
20250219,184200,33958190,2070,2070,2070,2070,0
20250219,184100,33958190,2070,2070,2070,2070,0
20250219,184000,33958190,2070,2070,2070,2070,0
20250219,183900,33958190,2070,2070,2070,2070,0
20250219,183800,33958190,2070,2070,2070,2070,0
20250219,183700,33958190,2070,2070,2070,2070,0
20250219,183600,33958190,2070,2070,2070,2070,0
20250219,183500,33958190,2070,2070,2070,2070,0
20250219,183400,33958190,2070,2070,2070,2070,0
20250219,183300,33958190,2070,2070,2070,2070,0
20250219,183200,33958190,2070,2070,2070,2070,0
20250219,183100,33958190,2070,2070,2070,2070,0
20250219,183000,33958190,2070,2070,2070,2070,0
20250219,182900,33958190,2070,2070,2070,2070,0
20250219,182800,33958190,2070,2070,2070,2070,0
20250219,182700,33958190,2070,2070,2070,2070,0
20250219,182600,33958190,2070,2070,2070,2070,0
20250219,182500,33958190,2070,2070,2070,2070,0
20250219,182400,33958190,2070,2070,2070,2070,0
20250219,182300,33958190,2070,2070,2070,2070,0
20250219,182200,33958190,2070,2070,2070,2070,0
20250219,182100,33958190,2070,2070,2070,2070,0
20250219,182000,33958190,2070,2070,2070,2070,131
20250219,181900,33958190,2070,2070,2070,2070,0
20250219,181800,33958190,2070,2070,2070,2070,0
20250219,181700,33958190,2070,2070,2070,2070,0
20250219,181600,33958190,2070,2070,2070,2070,0
20250219,181500,33958190,2070,2070,2070,2070,0
20250219,181400,33958190,2070,2070,2070,2070,0
20250219,181300,33958190,2070,2070,2070,2070,0
20250219,181200,33958190,2070,2070,2070,2070,0
20250219,181100,33958190,2070,2070,2070,2070,0
20250219,181000,33958190,2070,2070,2070,2070,0
20250219,180900,33958190,2070,2070,2070,2070,0
20250219,180800,33958190,2070,2070,2070,2070,0
20250219,180700,33958190,2070,2070,2070,2070,0
20250219,180600,33958190,2070,2070,2070,2070,0
20250219,180500,33958190,2070,2070,2070,2070,0
20250219,180400,33958190,2070,2070,2070,2070,0
20250219,180300,33958190,2070,2070,2070,2070,0
20250219,180200,33958190,2070,2070,2070,2070,0
20250219,180100,33958190,2070,2070,2070,2070,0
20250219,180000,33958190,2070,2070,2070,2070,0
20250219,175900,33958190,2070,2070,2070,2070,0
20250219,175800,33958190,2070,2070,2070,2070,0
20250219,175700,33958190,2070,2070,2070,2070,0
20250219,175600,33958190,2070,2070,2070,2070,0
20250219,175500,33958190,2070,2070,2070,2070,0
20250219,175400,33958190,2070,2070,2070,2070,0
20250219,175300,33958190,2070,2070,2070,2070,0
20250219,175200,33958190,2070,2070,2070,2070,0
20250219,175100,33958190,2070,2070,2070,2070,0
20250219,175000,33958190,2070,2070,2070,2070,131
20250219,174900,33958190,2070,2070,2070,2070,0
20250219,174800,33958190,2070,2070,2070,2070,0
20250219,174700,33958190,2070,2070,2070,2070,0
20250219,174600,33958190,2070,2070,2070,2070,0
20250219,174500,33958190,2070,2070,2070,2070,0
20250219,174400,33958190,2070,2070,2070,2070,0
20250219,174300,33958190,2070,2070,2070,2070,0
20250219,174200,33958190,2070,2070,2070,2070,0
20250219,174100,33958190,2070,2070,2070,2070,0
20250219,174000,33958190,2070,2070,2070,2070,0
20250219,173900,33958190,2070,2070,2070,2070,0
20250219,173800,33958190,2070,2070,2070,2070,0
20250219,173700,33958190,2070,2070,2070,2070,0
20250219,173600,33958190,2070,2070,2070,2070,0
20250219,173500,33958190,2070,2070,2070,2070,0
20250219,173400,33958190,2070,2070,2070,2070,0
20250219,173300,33958190,2070,2070,2070,2070,0
20250219,173200,33958190,2070,2070,2070,2070,0
20250219,173100,33958190,2070,2070,2070,2070,0
20250219,173000,33958190,2070,2070,2070,2070,0
20250219,172900,33958190,2070,2070,2070,2070,0
20250219,172800,33958190,2070,2070,2070,2070,0
20250219,172700,33958190,2070,2070,2070,2070,0
20250219,172600,33958190,2070,2070,2070,2070,0
20250219,172500,33958190,2070,2070,2070,2070,0
20250219,172400,33958190,2070,2070,2070,2070,0
20250219,172300,33958190,2070,2070,2070,2070,0
20250219,172200,33958190,2070,2070,2070,2070,0
20250219,172100,33958190,2070,2070,2070,2070,0
20250219,172000,33958190,2070,2070,2070,2070,131
20250219,171900,33958190,2070,2070,2070,2070,0
20250219,171800,33958190,2070,2070,2070,2070,0
20250219,171700,33958190,2070,2070,2070,2070,0
20250219,171600,33958190,2070,2070,2070,2070,0
20250219,171500,33958190,2070,2070,2070,2070,0
20250219,171400,33958190,2070,2070,2070,2070,0
20250219,171300,33958190,2070,2070,2070,2070,0
20250219,171200,33958190,2070,2070,2070,2070,0
20250219,171100,33958190,2070,2070,2070,2070,0
20250219,171000,33958190,2070,2070,2070,2070,0
20250219,170900,33958190,2070,2070,2070,2070,0
20250219,170800,33958190,2070,2070,2070,2070,0
20250219,170700,33958190,2070,2070,2070,2070,0
20250219,170600,33958190,2070,2070,2070,2070,0
20250219,170500,33958190,2070,2070,2070,2070,0
20250219,170400,33958190,2070,2070,2070,2070,0
20250219,170300,33958190,2070,2070,2070,2070,0
20250219,170200,33958190,2070,2070,2070,2070,0
20250219,170100,33958190,2070,2070,2070,2070,0
20250219,170000,33958190,2070,2070,2070,2070,0
20250219,165900,33958190,2070,2070,2070,2070,0
20250219,165800,33958190,2070,2070,2070,2070,0
20250219,165700,33958190,2070,2070,2070,2070,0
20250219,165600,33958190,2070,2070,2070,2070,0
20250219,165500,33958190,2070,2070,2070,2070,0
20250219,165400,33958190,2070,2070,2070,2070,0
20250219,165300,33958190,2070,2070,2070,2070,0
20250219,165200,33958190,2070,2070,2070,2070,0
20250219,165100,33958190,2070,2070,2070,2070,0
20250219,165000,33958190,2070,2070,2070,2070,131
20250219,164900,33958190,2070,2070,2070,2070,0
20250219,164800,33958190,2070,2070,2070,2070,0
20250219,164700,33958190,2070,2070,2070,2070,0
20250219,164600,33958190,2070,2070,2070,2070,0
20250219,164500,33958190,2070,2070,2070,2070,0
20250219,164400,33958190,2070,2070,2070,2070,0
20250219,164300,33958190,2070,2070,2070,2070,0
20250219,164200,33958190,2070,2070,2070,2070,0
20250219,164100,33958190,2070,2070,2070,2070,0
20250219,164000,33958190,2070,2070,2070,2070,0
20250219,163900,33958190,2070,2070,2070,2070,0
20250219,163800,33958190,2070,2070,2070,2070,0
20250219,163700,33958190,2070,2070,2070,2070,0
20250219,163600,33958190,2070,2070,2070,2070,0
20250219,163500,33958190,2070,2070,2070,2070,0
20250219,163400,33958190,2070,2070,2070,2070,0
20250219,163300,33958190,2070,2070,2070,2070,0
20250219,163200,33958190,2070,2070,2070,2070,0
20250219,163100,33958190,2070,2070,2070,2070,0
20250219,163000,33958190,2070,2070,2070,2070,0
20250219,162900,33958190,2070,2070,2070,2070,0
20250219,162800,33958190,2070,2070,2070,2070,0
20250219,162700,33958190,2070,2070,2070,2070,0
20250219,162600,33958190,2070,2070,2070,2070,0
20250219,162500,33958190,2070,2070,2070,2070,0
20250219,162400,33958190,2070,2070,2070,2070,0
20250219,162300,33958190,2070,2070,2070,2070,0
20250219,162200,33958190,2070,2070,2070,2070,0
20250219,162100,33958190,2070,2070,2070,2070,0
20250219,162000,33958190,2070,2070,2070,2070,131
20250219,161900,33958190,2070,2070,2070,2070,0
20250219,161800,33958190,2070,2070,2070,2070,0
20250219,161700,33958190,2070,2070,2070,2070,0
20250219,161600,33958190,2070,2070,2070,2070,0
20250219,161500,33958190,2070,2070,2070,2070,0
20250219,161400,33958190,2070,2070,2070,2070,0
20250219,161300,33958190,2070,2070,2070,2070,0
20250219,161200,33958190,2070,2070,2070,2070,0
20250219,161100,33958190,2070,2070,2070,2070,0
20250219,161000,33958190,2070,2070,2070,2070,0
20250219,160900,33958190,2070,2070,2070,2070,0
20250219,160800,33958190,2070,2070,2070,2070,0
20250219,160700,33958190,2070,2070,2070,2070,0
20250219,160600,33958190,2070,2070,2070,2070,0
20250219,160500,33958190,2070,2070,2070,2070,0
20250219,160400,33958190,2070,2070,2070,2070,0
20250219,160300,33958190,2070,2070,2070,2070,0
20250219,160200,33958190,2070,2070,2070,2070,0
20250219,160100,33958190,2070,2070,2070,2070,0
20250219,160000,33958190,2070,2070,2070,2070,0
20250219,155900,33958190,2070,2070,2070,2070,0
20250219,155800,33958190,2070,2070,2070,2070,0
20250219,155700,33958190,2070,2070,2070,2070,0
20250219,155600,33958190,2070,2070,2070,2070,0
20250219,155500,33958190,2070,2070,2070,2070,0
20250219,155400,33958190,2070,2070,2070,2070,0
20250219,155300,33958190,2070,2070,2070,2070,0
20250219,155200,33958190,2070,2070,2070,2070,0
20250219,155100,33958190,2070,2070,2070,2070,0
20250219,155000,33958190,2070,2070,2070,2070,131
20250219,154900,33958190,2070,2070,2070,2070,0
20250219,154800,33958190,2070,2070,2070,2070,0
20250219,154700,33958190,2070,2070,2070,2070,0
20250219,154600,33958190,2070,2070,2070,2070,0
20250219,154500,33958190,2070,2070,2070,2070,0
20250219,154400,33958190,2070,2070,2070,2070,0
20250219,154300,33958190,2070,2070,2070,2070,0
20250219,154200,33958190,2070,2070,2070,2070,0
20250219,154100,33958190,2070,2070,2070,2070,0
20250219,154000,33958190,2070,2070,2070,2070,0
20250219,153900,33958190,2070,2070,2070,2070,0
20250219,153800,33958190,2070,2070,2070,2070,0
20250219,153700,33958190,2070,2070,2070,2070,0
20250219,153600,33958190,2070,2070,2070,2070,0
20250219,153500,33958190,2070,2070,2070,2070,0
20250219,153400,33958190,2070,2070,2070,2070,0
20250219,153300,33958190,2070,2070,2070,2070,0
20250219,153200,33958190,2070,2070,2070,2070,0
20250219,153100,33958190,2070,2070,2070,2070,0
20250219,153000,33958190,2070,2070,2070,2070,131
20250219,152900,33687020,2060,2060,2060,2060,0
20250219,152800,33687020,2060,2060,2060,2060,0
20250219,152700,33687020,2060,2060,2060,2060,0
20250219,152600,33687020,2060,2060,2060,2060,0
20250219,152500,33687020,2060,2060,2060,2060,0
20250219,152400,33687020,2060,2060,2060,2060,0
20250219,152300,33687020,2060,2060,2060,2060,0
20250219,152200,33687020,2060,2060,2060,2060,0
20250219,152100,33687020,2060,2060,2060,2060,0
20250219,152000,33687020,2060,2060,2060,2060,0
20250219,151900,33687020,2060,2060,2060,2060,0
20250219,151800,33687020,2060,2060,2060,2060,0
20250219,151700,33687020,2060,2060,2060,2060,0
20250219,151600,33687020,2060,2060,2060,2060,0
20250219,151500,33687020,2060,2060,2060,2060,0
20250219,151400,33687020,2060,2060,2060,2060,0
20250219,151300,33687020,2060,2065,2065,2060,354
20250219,151200,32956185,2065,2065,2065,2065,0
20250219,151100,32956185,2065,2065,2065,2065,23
20250219,151000,32908690,2065,2065,2065,2065,324
20250219,150900,32239630,2065,2065,2065,2065,1334
20250219,150800,29484920,2065,2065,2065,2065,0
20250219,150700,29484920,2065,2050,2065,2045,110
20250219,150600,29259730,2050,2050,2050,2050,0
20250219,150500,29259730,2050,2050,2050,2050,0
20250219,150400,29259730,2050,2050,2050,2050,0
20250219,150300,29259730,2050,2050,2050,2050,5
20250219,150200,29249480,2040,2040,2040,2040,0
20250219,150100,29249480,2040,2040,2040,2040,0
20250219,150000,29249480,2040,2040,2040,2040,484
20250219,145900,28262120,2040,2040,2040,2040,0
20250219,145800,28262120,2040,2040,2040,2040,0
20250219,145700,28262120,2040,2040,2040,2040,0
20250219,145600,28262120,2040,2045,2045,2040,210
20250219,145500,27833090,2065,2065,2065,2065,0
20250219,145400,27833090,2065,2065,2065,2065,0
20250219,145300,27833090,2065,2065,2065,2065,0
20250219,145200,27833090,2065,2065,2065,2065,0
20250219,145100,27833090,2065,2065,2065,2065,0
20250219,145000,27833090,2065,2065,2065,2065,0
20250219,144900,27833090,2065,2065,2065,2065,20
20250219,144800,27791790,2065,2065,2065,2065,0
20250219,144700,27791790,2065,2065,2065,2065,0
20250219,144600,27791790,2065,2065,2065,2065,0
20250219,144500,27791790,2065,2065,2065,2065,0
20250219,144400,27791790,2065,2065,2065,2065,0
20250219,144300,27791790,2065,2065,2065,2065,0
20250219,144200,27791790,2065,2065,2065,2065,0
20250219,144100,27791790,2065,2065,2065,2065,0
20250219,144000,27791790,2065,2065,2065,2065,0
20250219,143900,27791790,2065,2065,2065,2065,0
20250219,143800,27791790,2065,2065,2065,2065,0
20250219,143700,27791790,2065,2065,2065,2065,0
20250219,143600,27791790,2065,2060,2065,2060,29
20250219,143500,27732025,2060,2060,2060,2060,0
20250219,143400,27732025,2060,2060,2060,2060,0
20250219,143300,27732025,2060,2060,2060,2060,0
20250219,143200,27732025,2060,2050,2060,2050,189
20250219,143100,27343985,2045,2045,2045,2045,93
20250219,143000,27153800,2045,2045,2045,2045,0
20250219,142900,27153800,2045,2045,2045,2045,0
20250219,142800,27153800,2045,2045,2045,2045,50
20250219,142700,27051550,2030,2030,2030,2030,0
20250219,142600,27051550,2030,2030,2030,2030,0
20250219,142500,27051550,2030,2030,2030,2030,0
20250219,142400,27051550,2030,2030,2030,2030,681
20250219,142300,25669120,2045,2045,2045,2045,0
20250219,142200,25669120,2045,2045,2045,2045,0
20250219,142100,25669120,2045,2045,2045,2045,3
20250219,142000,25662985,2030,2030,2030,2030,0
20250219,141900,25662985,2030,2030,2030,2030,0
20250219,141800,25662985,2030,2030,2030,2030,0
20250219,141700,25662985,2030,2035,2035,2030,434
20250219,141600,24781860,2045,2045,2045,2045,0
20250219,141500,24781860,2045,2045,2045,2045,0
20250219,141400,24781860,2045,2045,2045,2045,0
20250219,141300,24781860,2045,2045,2045,2045,3
20250219,141200,24775725,2045,2040,2045,2035,106
20250219,141100,24559815,2045,2045,2045,2045,0
20250219,141000,24559815,2045,2045,2045,2045,32
20250219,140900,24494375,2050,2050,2050,2050,0
20250219,140800,24494375,2050,2050,2050,2050,0
20250219,140700,24494375,2050,2050,2050,2050,50
20250219,140600,24391875,2050,2050,2050,2050,0
20250219,140500,24391875,2050,2050,2050,2050,0
20250219,140400,24391875,2050,2050,2050,2050,0
20250219,140300,24391875,2050,2050,2050,2050,0
20250219,140200,24391875,2050,2050,2050,2050,0
20250219,140100,24391875,2050,2045,2050,2045,30
20250219,140000,24330520,2045,2045,2045,2045,0
20250219,135900,24330520,2045,2045,2045,2045,0
20250219,135800,24330520,2045,2045,2045,2045,0
20250219,135700,24330520,2045,2045,2045,2045,0
20250219,135600,24330520,2045,2045,2045,2045,0
20250219,135500,24330520,2045,2045,2045,2045,0
20250219,135400,24330520,2045,2045,2045,2045,0
20250219,135300,24330520,2045,2045,2045,2045,0
20250219,135200,24330520,2045,2045,2045,2045,0
20250219,135100,24330520,2045,2045,2045,2045,0
20250219,135000,24330520,2045,2045,2045,2045,0
20250219,134900,24330520,2045,2045,2045,2045,0
20250219,134800,24330520,2045,2045,2045,2045,50
20250219,134700,24228270,2045,2045,2045,2045,78
20250219,134600,24068760,2045,2045,2045,2045,0
20250219,134500,24068760,2045,2045,2045,2045,0
20250219,134400,24068760,2045,2045,2045,2045,0
20250219,134300,24068760,2045,2045,2045,2045,0
20250219,134200,24068760,2045,2045,2045,2045,0
20250219,134100,24068760,2045,2045,2045,2045,0
20250219,134000,24068760,2045,2045,2045,2045,0
20250219,133900,24068760,2045,2045,2045,2045,0
20250219,133800,24068760,2045,2045,2045,2045,0
20250219,133700,24068760,2045,2035,2045,2035,3
20250219,133600,24062645,2045,2045,2045,2045,0
20250219,133500,24062645,2045,2045,2045,2030,3
20250219,133400,24056525,2045,2035,2045,2035,2
20250219,133300,24052445,2030,2030,2030,2030,0
20250219,133200,24052445,2030,2030,2030,2030,0
20250219,133100,24052445,2030,2030,2030,2030,0
20250219,133000,24052445,2030,2030,2030,2030,0
20250219,132900,24052445,2030,2030,2030,2030,0
20250219,132800,24052445,2030,2030,2030,2030,0
20250219,132700,24052445,2030,2035,2035,2030,441
20250219,132600,23156985,2050,2050,2050,2050,0
20250219,132500,23156985,2050,2050,2050,2050,0
20250219,132400,23156985,2050,2050,2050,2050,0
20250219,132300,23156985,2050,2050,2050,2050,22
20250219,132200,23111885,2050,2050,2050,2050,0
20250219,132100,23111885,2050,2050,2050,2050,0
20250219,132000,23111885,2050,2050,2050,2050,0
20250219,131900,23111885,2050,2045,2050,2045,4
20250219,131800,23103700,2045,2045,2045,2045,0
20250219,131700,23103700,2045,2045,2045,2045,50
20250219,131600,23001450,2050,2050,2050,2050,0
20250219,131500,23001450,2050,2050,2050,2050,0
20250219,131400,23001450,2050,2050,2050,2050,1
20250219,131300,22999400,2035,2045,2045,2035,100
20250219,131200,22795880,2060,2060,2060,2060,0
20250219,131100,22795880,2060,2060,2060,2060,0
20250219,131000,22795880,2060,2060,2060,2060,0
20250219,130900,22795880,2060,2060,2060,2060,0
20250219,130800,22795880,2060,2060,2060,2060,0
20250219,130700,22795880,2060,2060,2060,2060,0
20250219,130600,22795880,2060,2060,2060,2060,0
20250219,130500,22795880,2060,2055,2060,2030,1002
20250219,130400,20752915,2065,2065,2065,2065,5
20250219,130300,20742590,2065,2065,2065,2065,0
20250219,130200,20742590,2065,2065,2065,2065,0
20250219,130100,20742590,2065,2065,2065,2065,0
20250219,130000,20742590,2065,2065,2065,2065,0
20250219,125900,20742590,2065,2065,2065,2065,1
20250219,125800,20740525,2065,2065,2065,2065,0
20250219,125700,20740525,2065,2065,2065,2065,1
20250219,125600,20738460,2055,2055,2055,2055,0
20250219,125500,20738460,2055,2060,2060,2055,2771
20250219,125400,15043955,2065,2065,2065,2065,9
20250219,125300,15025370,2065,2065,2065,2065,0
20250219,125200,15025370,2065,2065,2065,2065,0
20250219,125100,15025370,2065,2065,2065,2065,0
20250219,125000,15025370,2065,2065,2065,2065,1
20250219,124900,15023305,2060,2060,2060,2060,0
20250219,124800,15023305,2060,2060,2060,2060,0
20250219,124700,15023305,2060,2060,2060,2060,0
20250219,124600,15023305,2060,2060,2060,2060,0
20250219,124500,15023305,2060,2060,2060,2060,0
20250219,124400,15023305,2060,2060,2060,2060,0
20250219,124300,15023305,2060,2060,2060,2060,65
20250219,124200,14889405,2060,2060,2060,2060,0
20250219,124100,14889405,2060,2060,2060,2060,0
20250219,124000,14889405,2060,2060,2060,2060,10
20250219,123900,14868805,2060,2060,2060,2060,0
20250219,123800,14868805,2060,2060,2060,2060,0
20250219,123700,14868805,2060,2060,2060,2060,0
20250219,123600,14868805,2060,2060,2060,2060,0
20250219,123500,14868805,2060,2060,2060,2060,0
20250219,123400,14868805,2060,2060,2060,2060,9
20250219,123300,14850265,2060,2060,2060,2060,1000
20250219,123200,12790265,2060,2060,2060,2060,0
20250219,123100,12790265,2060,2060,2060,2060,0
20250219,123000,12790265,2060,2060,2060,2060,0
20250219,122900,12790265,2060,2060,2060,2060,0
20250219,122800,12790265,2060,2060,2060,2060,0
20250219,122700,12790265,2060,2060,2060,2060,0
20250219,122600,12790265,2060,2055,2060,2055,201
20250219,122500,12377205,2060,2060,2060,2060,0
20250219,122400,12377205,2060,2060,2060,2060,0
20250219,122300,12377205,2060,2060,2060,2060,0
20250219,122200,12377205,2060,2060,2060,2060,0
20250219,122100,12377205,2060,2060,2060,2060,0
20250219,122000,12377205,2060,2060,2060,2060,0
20250219,121900,12377205,2060,2060,2060,2060,0
20250219,121800,12377205,2060,2060,2060,2060,0
20250219,121700,12377205,2060,2060,2060,2060,0
20250219,121600,12377205,2060,2060,2060,2060,0
20250219,121500,12377205,2060,2060,2060,2060,0
20250219,121400,12377205,2060,2060,2060,2060,0
20250219,121300,12377205,2060,2060,2060,2060,2
20250219,121200,12373085,2055,2055,2055,2055,0
20250219,121100,12373085,2055,2055,2055,2055,0
20250219,121000,12373085,2055,2055,2055,2055,632
20250219,120900,11074325,2055,2055,2055,2055,4
20250219,120800,11066105,2055,2055,2055,2055,0
20250219,120700,11066105,2055,2055,2055,2055,0
20250219,120600,11066105,2055,2055,2055,2055,0
20250219,120500,11066105,2055,2055,2055,2055,0
20250219,120400,11066105,2055,2055,2055,2055,0
20250219,120300,11066105,2055,2055,2055,2055,1
20250219,120200,11064050,2050,2050,2050,2050,0
20250219,120100,11064050,2050,2050,2050,2050,0
20250219,120000,11064050,2050,2050,2050,2050,0
20250219,115900,11064050,2050,2050,2050,2050,0
20250219,115800,11064050,2050,2050,2050,2050,0
20250219,115700,11064050,2050,2050,2050,2050,0
20250219,115600,11064050,2050,2050,2050,2050,0
20250219,115500,11064050,2050,2050,2050,2050,1110
20250219,115400,8788550,2055,2055,2055,2055,0
20250219,115300,8788550,2055,2055,2055,2055,11
20250219,115200,8765945,2050,2050,2050,2050,2
20250219,115100,8761845,2055,2050,2055,2050,102
20250219,115000,8552735,2050,2050,2050,2050,500
20250219,114900,7527735,2055,2055,2055,2055,0
20250219,114800,7527735,2055,2055,2055,2055,0
20250219,114700,7527735,2055,2055,2055,2055,0
20250219,114600,7527735,2055,2055,2055,2055,0
20250219,114500,7527735,2055,2055,2055,2055,0
20250219,114400,7527735,2055,2055,2055,2055,1439
20250219,114300,4570590,2055,2055,2055,2055,0
20250219,114200,4570590,2055,2055,2055,2055,0
20250219,114100,4570590,2055,2055,2055,2055,0
20250219,114000,4570590,2055,2055,2055,2055,0
20250219,113900,4570590,2055,2055,2055,2055,0
20250219,113800,4570590,2055,2055,2055,2055,0
20250219,113700,4570590,2055,2055,2055,2055,0
20250219,113600,4570590,2055,2055,2055,2055,0
20250219,113500,4570590,2055,2055,2055,2055,0
20250219,113400,4570590,2055,2055,2055,2055,0
20250219,113300,4570590,2055,2055,2055,2055,0
20250219,113200,4570590,2055,2055,2055,2055,0
20250219,113100,4570590,2055,2055,2055,2055,0
20250219,113000,4570590,2055,2055,2055,2055,0
20250219,112900,4570590,2055,2055,2055,2055,0
20250219,112800,4570590,2055,2055,2055,2055,0
20250219,112700,4570590,2055,2055,2055,2055,1
20250219,112600,4568535,2055,2055,2055,2055,0
20250219,112500,4568535,2055,2055,2055,2055,0
20250219,112400,4568535,2055,2055,2055,2055,0
20250219,112300,4568535,2055,2055,2055,2055,0
20250219,112200,4568535,2055,2055,2055,2055,0
20250219,112100,4568535,2055,2055,2055,2055,0
20250219,112000,4568535,2055,2055,2055,2055,0
20250219,111900,4568535,2055,2055,2055,2055,0
20250219,111800,4568535,2055,2055,2055,2055,0
20250219,111700,4568535,2055,2055,2055,2055,0
20250219,111600,4568535,2055,2055,2055,2055,0
20250219,111500,4568535,2055,2055,2055,2055,0
20250219,111400,4568535,2055,2055,2055,2055,0
20250219,111300,4568535,2055,2055,2055,2055,0
20250219,111200,4568535,2055,2055,2055,2055,0
20250219,111100,4568535,2055,2055,2055,2055,0
20250219,111000,4568535,2055,2055,2055,2055,0
20250219,110900,4568535,2055,2055,2055,2055,0
20250219,110800,4568535,2055,2055,2055,2055,0
20250219,110700,4568535,2055,2055,2055,2055,0
20250219,110600,4568535,2055,2055,2055,2055,0
20250219,110500,4568535,2055,2055,2055,2055,100
20250219,110400,4363035,2055,2055,2055,2055,0
20250219,110300,4363035,2055,2055,2055,2055,0
20250219,110200,4363035,2055,2055,2055,2055,2
20250219,110100,4358925,2050,2050,2050,2050,0
20250219,110000,4358925,2050,2050,2050,2050,0
20250219,105900,4358925,2050,2050,2050,2050,0
20250219,105800,4358925,2050,2055,2055,2050,116
20250219,105700,4121120,2050,2050,2050,2050,1
20250219,105600,4119070,2050,2050,2050,2050,20
20250219,105500,4078070,2055,2050,2055,2050,2
20250219,105400,4073965,2055,2055,2055,2055,34
20250219,105300,4004095,2055,2055,2055,2055,0
20250219,105200,4004095,2055,2055,2055,2055,0
20250219,105100,4004095,2055,2055,2055,2055,0
20250219,105000,4004095,2055,2055,2055,2055,1
20250219,104900,4002040,2060,2060,2060,2060,0
20250219,104800,4002040,2060,2060,2060,2060,0
20250219,104700,4002040,2060,2050,2060,2050,2
20250219,104600,3997930,2050,2050,2050,2050,50
20250219,104500,3895430,2060,2060,2060,2060,0
20250219,104400,3895430,2060,2060,2060,2060,0
20250219,104300,3895430,2060,2060,2060,2060,0
20250219,104200,3895430,2060,2060,2060,2060,100
20250219,104100,3689430,2060,2060,2060,2060,42
20250219,104000,3602910,2060,2060,2060,2060,0
20250219,103900,3602910,2060,2060,2060,2060,0
20250219,103800,3602910,2060,2060,2060,2060,0
20250219,103700,3602910,2060,2060,2060,2060,0
20250219,103600,3602910,2060,2060,2060,2060,0
20250219,103500,3602910,2060,2060,2060,2060,0
20250219,103400,3602910,2060,2060,2060,2060,0
20250219,103300,3602910,2060,2060,2060,2060,0
20250219,103200,3602910,2060,2060,2060,2060,20
20250219,103100,3561710,2060,2060,2060,2060,25
20250219,103000,3510210,2060,2060,2060,2060,18
20250219,102900,3473130,2055,2055,2055,2055,150
20250219,102800,3164880,2060,2060,2060,2060,0
20250219,102700,3164880,2060,2060,2060,2060,0
20250219,102600,3164880,2060,2060,2060,2060,0
20250219,102500,3164880,2060,2060,2060,2060,0
20250219,102400,3164880,2060,2060,2060,2060,0
20250219,102300,3164880,2060,2060,2060,2060,0
20250219,102200,3164880,2060,2060,2060,2060,0
20250219,102100,3164880,2060,2060,2060,2060,0
20250219,102000,3164880,2060,2060,2060,2060,0
20250219,101900,3164880,2060,2060,2060,2060,0
20250219,101800,3164880,2060,2060,2060,2060,0
20250219,101700,3164880,2060,2060,2060,2060,0
20250219,101600,3164880,2060,2060,2060,2060,0
20250219,101500,3164880,2060,2060,2060,2060,0
20250219,101400,3164880,2060,2060,2060,2060,0
20250219,101300,3164880,2060,2060,2060,2060,0
20250219,101200,3164880,2060,2060,2060,2060,22
20250219,101100,3119560,2060,2060,2060,2060,0
20250219,101000,3119560,2060,2060,2060,2060,0
20250219,100900,3119560,2060,2060,2060,2060,0
20250219,100800,3119560,2060,2060,2060,2060,1
20250219,100700,3117500,2060,2060,2060,2060,0
20250219,100600,3117500,2060,2060,2060,2060,0
20250219,100500,3117500,2060,2060,2060,2060,0
20250219,100400,3117500,2060,2060,2060,2060,0
20250219,100300,3117500,2060,2060,2060,2060,145
20250219,100200,2818800,2060,2060,2060,2060,0
20250219,100100,2818800,2060,2060,2060,2060,2
20250219,100000,2814680,2060,2060,2060,2060,0
20250219,095900,2814680,2060,2060,2060,2060,0
20250219,095800,2814680,2060,2060,2060,2060,0
20250219,095700,2814680,2060,2060,2060,2060,0
20250219,095600,2814680,2060,2060,2060,2060,0
20250219,095500,2814680,2060,2060,2060,2060,0
20250219,095400,2814680,2060,2060,2060,2060,0
20250219,095300,2814680,2060,2060,2060,2060,0
20250219,095200,2814680,2060,2060,2060,2060,0
20250219,095100,2814680,2060,2060,2060,2060,0
20250219,095000,2814680,2060,2060,2060,2060,1
20250219,094900,2812620,2055,2055,2055,2055,0
20250219,094800,2812620,2055,2055,2055,2055,150
20250219,094700,2504370,2055,2055,2055,2055,12
20250219,094600,2479710,2055,2055,2055,2055,0
20250219,094500,2479710,2055,2055,2055,2055,0
20250219,094400,2479710,2055,2050,2055,2050,297
20250219,094300,1870855,2050,2050,2050,2050,85
20250219,094200,1696605,2055,2055,2055,2055,0
20250219,094100,1696605,2055,2050,2055,2050,2
20250219,094000,1692500,2055,2050,2055,2050,2
20250219,093900,1688395,2050,2050,2050,2050,108
20250219,093800,1466995,2050,2055,2055,2050,53
20250219,093700,1358295,2055,2055,2055,2055,200
20250219,093600,947295,2060,2055,2060,2055,151
20250219,093500,636985,2055,2055,2055,2055,0
20250219,093400,636985,2055,2055,2055,2055,16
20250219,093300,604105,2055,2055,2055,2055,29
20250219,093200,544510,2055,2055,2055,2055,1
20250219,093100,542455,2050,2050,2050,2050,15
20250219,093000,511705,2060,2060,2060,2060,0
20250219,092900,511705,2060,2060,2060,2060,0
20250219,092800,511705,2060,2060,2060,2060,3
20250219,092700,505525,2060,2060,2060,2060,37
20250219,092600,429305,2060,2060,2060,2060,0
20250219,092500,429305,2060,2060,2060,2060,0
20250219,092400,429305,2060,2060,2060,2060,0
20250219,092300,429305,2060,2060,2060,2060,0
20250219,092200,429305,2060,2060,2060,2060,0
20250219,092100,429305,2060,2060,2060,2060,0
20250219,092000,429305,2060,2060,2060,2060,0
20250219,091900,429305,2060,2060,2060,2060,0
20250219,091800,429305,2060,2060,2060,2060,0
20250219,091700,429305,2060,2060,2060,2060,0
20250219,091600,429305,2060,2060,2060,2060,0
20250219,091500,429305,2060,2060,2060,2060,0
20250219,091400,429305,2060,2060,2060,2060,45
20250219,091300,336605,2065,2065,2065,2065,0
20250219,091200,336605,2065,2065,2065,2065,0
20250219,091100,336605,2065,2065,2065,2065,0
20250219,091000,336605,2065,2065,2065,2065,0
20250219,090900,336605,2065,2065,2065,2065,0
20250219,090800,336605,2065,2065,2065,2065,0
20250219,090700,336605,2065,2060,2065,2060,22
20250219,090600,291260,2055,2050,2055,2050,82
20250219,090500,123150,2050,2050,2050,2050,50
20250219,090400,20650,2065,2065,2065,2065,10
20250219,090300,0,2065,2065,2065,2065,0
20250219,090200,0,2065,2065,2065,2065,0
20250219,090100,0,2065,2065,2065,2065,0
20250219,090000,0,2065,2065,2065,2065,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185000 33958190 2070 2070 2070 2070 131
3 20250219 184900 33958190 2070 2070 2070 2070 0
4 20250219 184800 33958190 2070 2070 2070 2070 0
5 20250219 184700 33958190 2070 2070 2070 2070 0
6 20250219 184600 33958190 2070 2070 2070 2070 0
7 20250219 184500 33958190 2070 2070 2070 2070 0
8 20250219 184400 33958190 2070 2070 2070 2070 0
9 20250219 184300 33958190 2070 2070 2070 2070 0
10 20250219 184200 33958190 2070 2070 2070 2070 0
11 20250219 184100 33958190 2070 2070 2070 2070 0
12 20250219 184000 33958190 2070 2070 2070 2070 0
13 20250219 183900 33958190 2070 2070 2070 2070 0
14 20250219 183800 33958190 2070 2070 2070 2070 0
15 20250219 183700 33958190 2070 2070 2070 2070 0
16 20250219 183600 33958190 2070 2070 2070 2070 0
17 20250219 183500 33958190 2070 2070 2070 2070 0
18 20250219 183400 33958190 2070 2070 2070 2070 0
19 20250219 183300 33958190 2070 2070 2070 2070 0
20 20250219 183200 33958190 2070 2070 2070 2070 0
21 20250219 183100 33958190 2070 2070 2070 2070 0
22 20250219 183000 33958190 2070 2070 2070 2070 0
23 20250219 182900 33958190 2070 2070 2070 2070 0
24 20250219 182800 33958190 2070 2070 2070 2070 0
25 20250219 182700 33958190 2070 2070 2070 2070 0
26 20250219 182600 33958190 2070 2070 2070 2070 0
27 20250219 182500 33958190 2070 2070 2070 2070 0
28 20250219 182400 33958190 2070 2070 2070 2070 0
29 20250219 182300 33958190 2070 2070 2070 2070 0
30 20250219 182200 33958190 2070 2070 2070 2070 0
31 20250219 182100 33958190 2070 2070 2070 2070 0
32 20250219 182000 33958190 2070 2070 2070 2070 131
33 20250219 181900 33958190 2070 2070 2070 2070 0
34 20250219 181800 33958190 2070 2070 2070 2070 0
35 20250219 181700 33958190 2070 2070 2070 2070 0
36 20250219 181600 33958190 2070 2070 2070 2070 0
37 20250219 181500 33958190 2070 2070 2070 2070 0
38 20250219 181400 33958190 2070 2070 2070 2070 0
39 20250219 181300 33958190 2070 2070 2070 2070 0
40 20250219 181200 33958190 2070 2070 2070 2070 0
41 20250219 181100 33958190 2070 2070 2070 2070 0
42 20250219 181000 33958190 2070 2070 2070 2070 0
43 20250219 180900 33958190 2070 2070 2070 2070 0
44 20250219 180800 33958190 2070 2070 2070 2070 0
45 20250219 180700 33958190 2070 2070 2070 2070 0
46 20250219 180600 33958190 2070 2070 2070 2070 0
47 20250219 180500 33958190 2070 2070 2070 2070 0
48 20250219 180400 33958190 2070 2070 2070 2070 0
49 20250219 180300 33958190 2070 2070 2070 2070 0
50 20250219 180200 33958190 2070 2070 2070 2070 0
51 20250219 180100 33958190 2070 2070 2070 2070 0
52 20250219 180000 33958190 2070 2070 2070 2070 0
53 20250219 175900 33958190 2070 2070 2070 2070 0
54 20250219 175800 33958190 2070 2070 2070 2070 0
55 20250219 175700 33958190 2070 2070 2070 2070 0
56 20250219 175600 33958190 2070 2070 2070 2070 0
57 20250219 175500 33958190 2070 2070 2070 2070 0
58 20250219 175400 33958190 2070 2070 2070 2070 0
59 20250219 175300 33958190 2070 2070 2070 2070 0
60 20250219 175200 33958190 2070 2070 2070 2070 0
61 20250219 175100 33958190 2070 2070 2070 2070 0
62 20250219 175000 33958190 2070 2070 2070 2070 131
63 20250219 174900 33958190 2070 2070 2070 2070 0
64 20250219 174800 33958190 2070 2070 2070 2070 0
65 20250219 174700 33958190 2070 2070 2070 2070 0
66 20250219 174600 33958190 2070 2070 2070 2070 0
67 20250219 174500 33958190 2070 2070 2070 2070 0
68 20250219 174400 33958190 2070 2070 2070 2070 0
69 20250219 174300 33958190 2070 2070 2070 2070 0
70 20250219 174200 33958190 2070 2070 2070 2070 0
71 20250219 174100 33958190 2070 2070 2070 2070 0
72 20250219 174000 33958190 2070 2070 2070 2070 0
73 20250219 173900 33958190 2070 2070 2070 2070 0
74 20250219 173800 33958190 2070 2070 2070 2070 0
75 20250219 173700 33958190 2070 2070 2070 2070 0
76 20250219 173600 33958190 2070 2070 2070 2070 0
77 20250219 173500 33958190 2070 2070 2070 2070 0
78 20250219 173400 33958190 2070 2070 2070 2070 0
79 20250219 173300 33958190 2070 2070 2070 2070 0
80 20250219 173200 33958190 2070 2070 2070 2070 0
81 20250219 173100 33958190 2070 2070 2070 2070 0
82 20250219 173000 33958190 2070 2070 2070 2070 0
83 20250219 172900 33958190 2070 2070 2070 2070 0
84 20250219 172800 33958190 2070 2070 2070 2070 0
85 20250219 172700 33958190 2070 2070 2070 2070 0
86 20250219 172600 33958190 2070 2070 2070 2070 0
87 20250219 172500 33958190 2070 2070 2070 2070 0
88 20250219 172400 33958190 2070 2070 2070 2070 0
89 20250219 172300 33958190 2070 2070 2070 2070 0
90 20250219 172200 33958190 2070 2070 2070 2070 0
91 20250219 172100 33958190 2070 2070 2070 2070 0
92 20250219 172000 33958190 2070 2070 2070 2070 131
93 20250219 171900 33958190 2070 2070 2070 2070 0
94 20250219 171800 33958190 2070 2070 2070 2070 0
95 20250219 171700 33958190 2070 2070 2070 2070 0
96 20250219 171600 33958190 2070 2070 2070 2070 0
97 20250219 171500 33958190 2070 2070 2070 2070 0
98 20250219 171400 33958190 2070 2070 2070 2070 0
99 20250219 171300 33958190 2070 2070 2070 2070 0
100 20250219 171200 33958190 2070 2070 2070 2070 0
101 20250219 171100 33958190 2070 2070 2070 2070 0
102 20250219 171000 33958190 2070 2070 2070 2070 0
103 20250219 170900 33958190 2070 2070 2070 2070 0
104 20250219 170800 33958190 2070 2070 2070 2070 0
105 20250219 170700 33958190 2070 2070 2070 2070 0
106 20250219 170600 33958190 2070 2070 2070 2070 0
107 20250219 170500 33958190 2070 2070 2070 2070 0
108 20250219 170400 33958190 2070 2070 2070 2070 0
109 20250219 170300 33958190 2070 2070 2070 2070 0
110 20250219 170200 33958190 2070 2070 2070 2070 0
111 20250219 170100 33958190 2070 2070 2070 2070 0
112 20250219 170000 33958190 2070 2070 2070 2070 0
113 20250219 165900 33958190 2070 2070 2070 2070 0
114 20250219 165800 33958190 2070 2070 2070 2070 0
115 20250219 165700 33958190 2070 2070 2070 2070 0
116 20250219 165600 33958190 2070 2070 2070 2070 0
117 20250219 165500 33958190 2070 2070 2070 2070 0
118 20250219 165400 33958190 2070 2070 2070 2070 0
119 20250219 165300 33958190 2070 2070 2070 2070 0
120 20250219 165200 33958190 2070 2070 2070 2070 0
121 20250219 165100 33958190 2070 2070 2070 2070 0
122 20250219 165000 33958190 2070 2070 2070 2070 131
123 20250219 164900 33958190 2070 2070 2070 2070 0
124 20250219 164800 33958190 2070 2070 2070 2070 0
125 20250219 164700 33958190 2070 2070 2070 2070 0
126 20250219 164600 33958190 2070 2070 2070 2070 0
127 20250219 164500 33958190 2070 2070 2070 2070 0
128 20250219 164400 33958190 2070 2070 2070 2070 0
129 20250219 164300 33958190 2070 2070 2070 2070 0
130 20250219 164200 33958190 2070 2070 2070 2070 0
131 20250219 164100 33958190 2070 2070 2070 2070 0
132 20250219 164000 33958190 2070 2070 2070 2070 0
133 20250219 163900 33958190 2070 2070 2070 2070 0
134 20250219 163800 33958190 2070 2070 2070 2070 0
135 20250219 163700 33958190 2070 2070 2070 2070 0
136 20250219 163600 33958190 2070 2070 2070 2070 0
137 20250219 163500 33958190 2070 2070 2070 2070 0
138 20250219 163400 33958190 2070 2070 2070 2070 0
139 20250219 163300 33958190 2070 2070 2070 2070 0
140 20250219 163200 33958190 2070 2070 2070 2070 0
141 20250219 163100 33958190 2070 2070 2070 2070 0
142 20250219 163000 33958190 2070 2070 2070 2070 0
143 20250219 162900 33958190 2070 2070 2070 2070 0
144 20250219 162800 33958190 2070 2070 2070 2070 0
145 20250219 162700 33958190 2070 2070 2070 2070 0
146 20250219 162600 33958190 2070 2070 2070 2070 0
147 20250219 162500 33958190 2070 2070 2070 2070 0
148 20250219 162400 33958190 2070 2070 2070 2070 0
149 20250219 162300 33958190 2070 2070 2070 2070 0
150 20250219 162200 33958190 2070 2070 2070 2070 0
151 20250219 162100 33958190 2070 2070 2070 2070 0
152 20250219 162000 33958190 2070 2070 2070 2070 131
153 20250219 161900 33958190 2070 2070 2070 2070 0
154 20250219 161800 33958190 2070 2070 2070 2070 0
155 20250219 161700 33958190 2070 2070 2070 2070 0
156 20250219 161600 33958190 2070 2070 2070 2070 0
157 20250219 161500 33958190 2070 2070 2070 2070 0
158 20250219 161400 33958190 2070 2070 2070 2070 0
159 20250219 161300 33958190 2070 2070 2070 2070 0
160 20250219 161200 33958190 2070 2070 2070 2070 0
161 20250219 161100 33958190 2070 2070 2070 2070 0
162 20250219 161000 33958190 2070 2070 2070 2070 0
163 20250219 160900 33958190 2070 2070 2070 2070 0
164 20250219 160800 33958190 2070 2070 2070 2070 0
165 20250219 160700 33958190 2070 2070 2070 2070 0
166 20250219 160600 33958190 2070 2070 2070 2070 0
167 20250219 160500 33958190 2070 2070 2070 2070 0
168 20250219 160400 33958190 2070 2070 2070 2070 0
169 20250219 160300 33958190 2070 2070 2070 2070 0
170 20250219 160200 33958190 2070 2070 2070 2070 0
171 20250219 160100 33958190 2070 2070 2070 2070 0
172 20250219 160000 33958190 2070 2070 2070 2070 0
173 20250219 155900 33958190 2070 2070 2070 2070 0
174 20250219 155800 33958190 2070 2070 2070 2070 0
175 20250219 155700 33958190 2070 2070 2070 2070 0
176 20250219 155600 33958190 2070 2070 2070 2070 0
177 20250219 155500 33958190 2070 2070 2070 2070 0
178 20250219 155400 33958190 2070 2070 2070 2070 0
179 20250219 155300 33958190 2070 2070 2070 2070 0
180 20250219 155200 33958190 2070 2070 2070 2070 0
181 20250219 155100 33958190 2070 2070 2070 2070 0
182 20250219 155000 33958190 2070 2070 2070 2070 131
183 20250219 154900 33958190 2070 2070 2070 2070 0
184 20250219 154800 33958190 2070 2070 2070 2070 0
185 20250219 154700 33958190 2070 2070 2070 2070 0
186 20250219 154600 33958190 2070 2070 2070 2070 0
187 20250219 154500 33958190 2070 2070 2070 2070 0
188 20250219 154400 33958190 2070 2070 2070 2070 0
189 20250219 154300 33958190 2070 2070 2070 2070 0
190 20250219 154200 33958190 2070 2070 2070 2070 0
191 20250219 154100 33958190 2070 2070 2070 2070 0
192 20250219 154000 33958190 2070 2070 2070 2070 0
193 20250219 153900 33958190 2070 2070 2070 2070 0
194 20250219 153800 33958190 2070 2070 2070 2070 0
195 20250219 153700 33958190 2070 2070 2070 2070 0
196 20250219 153600 33958190 2070 2070 2070 2070 0
197 20250219 153500 33958190 2070 2070 2070 2070 0
198 20250219 153400 33958190 2070 2070 2070 2070 0
199 20250219 153300 33958190 2070 2070 2070 2070 0
200 20250219 153200 33958190 2070 2070 2070 2070 0
201 20250219 153100 33958190 2070 2070 2070 2070 0
202 20250219 153000 33958190 2070 2070 2070 2070 131
203 20250219 152900 33687020 2060 2060 2060 2060 0
204 20250219 152800 33687020 2060 2060 2060 2060 0
205 20250219 152700 33687020 2060 2060 2060 2060 0
206 20250219 152600 33687020 2060 2060 2060 2060 0
207 20250219 152500 33687020 2060 2060 2060 2060 0
208 20250219 152400 33687020 2060 2060 2060 2060 0
209 20250219 152300 33687020 2060 2060 2060 2060 0
210 20250219 152200 33687020 2060 2060 2060 2060 0
211 20250219 152100 33687020 2060 2060 2060 2060 0
212 20250219 152000 33687020 2060 2060 2060 2060 0
213 20250219 151900 33687020 2060 2060 2060 2060 0
214 20250219 151800 33687020 2060 2060 2060 2060 0
215 20250219 151700 33687020 2060 2060 2060 2060 0
216 20250219 151600 33687020 2060 2060 2060 2060 0
217 20250219 151500 33687020 2060 2060 2060 2060 0
218 20250219 151400 33687020 2060 2060 2060 2060 0
219 20250219 151300 33687020 2060 2065 2065 2060 354
220 20250219 151200 32956185 2065 2065 2065 2065 0
221 20250219 151100 32956185 2065 2065 2065 2065 23
222 20250219 151000 32908690 2065 2065 2065 2065 324
223 20250219 150900 32239630 2065 2065 2065 2065 1334
224 20250219 150800 29484920 2065 2065 2065 2065 0
225 20250219 150700 29484920 2065 2050 2065 2045 110
226 20250219 150600 29259730 2050 2050 2050 2050 0
227 20250219 150500 29259730 2050 2050 2050 2050 0
228 20250219 150400 29259730 2050 2050 2050 2050 0
229 20250219 150300 29259730 2050 2050 2050 2050 5
230 20250219 150200 29249480 2040 2040 2040 2040 0
231 20250219 150100 29249480 2040 2040 2040 2040 0
232 20250219 150000 29249480 2040 2040 2040 2040 484
233 20250219 145900 28262120 2040 2040 2040 2040 0
234 20250219 145800 28262120 2040 2040 2040 2040 0
235 20250219 145700 28262120 2040 2040 2040 2040 0
236 20250219 145600 28262120 2040 2045 2045 2040 210
237 20250219 145500 27833090 2065 2065 2065 2065 0
238 20250219 145400 27833090 2065 2065 2065 2065 0
239 20250219 145300 27833090 2065 2065 2065 2065 0
240 20250219 145200 27833090 2065 2065 2065 2065 0
241 20250219 145100 27833090 2065 2065 2065 2065 0
242 20250219 145000 27833090 2065 2065 2065 2065 0
243 20250219 144900 27833090 2065 2065 2065 2065 20
244 20250219 144800 27791790 2065 2065 2065 2065 0
245 20250219 144700 27791790 2065 2065 2065 2065 0
246 20250219 144600 27791790 2065 2065 2065 2065 0
247 20250219 144500 27791790 2065 2065 2065 2065 0
248 20250219 144400 27791790 2065 2065 2065 2065 0
249 20250219 144300 27791790 2065 2065 2065 2065 0
250 20250219 144200 27791790 2065 2065 2065 2065 0
251 20250219 144100 27791790 2065 2065 2065 2065 0
252 20250219 144000 27791790 2065 2065 2065 2065 0
253 20250219 143900 27791790 2065 2065 2065 2065 0
254 20250219 143800 27791790 2065 2065 2065 2065 0
255 20250219 143700 27791790 2065 2065 2065 2065 0
256 20250219 143600 27791790 2065 2060 2065 2060 29
257 20250219 143500 27732025 2060 2060 2060 2060 0
258 20250219 143400 27732025 2060 2060 2060 2060 0
259 20250219 143300 27732025 2060 2060 2060 2060 0
260 20250219 143200 27732025 2060 2050 2060 2050 189
261 20250219 143100 27343985 2045 2045 2045 2045 93
262 20250219 143000 27153800 2045 2045 2045 2045 0
263 20250219 142900 27153800 2045 2045 2045 2045 0
264 20250219 142800 27153800 2045 2045 2045 2045 50
265 20250219 142700 27051550 2030 2030 2030 2030 0
266 20250219 142600 27051550 2030 2030 2030 2030 0
267 20250219 142500 27051550 2030 2030 2030 2030 0
268 20250219 142400 27051550 2030 2030 2030 2030 681
269 20250219 142300 25669120 2045 2045 2045 2045 0
270 20250219 142200 25669120 2045 2045 2045 2045 0
271 20250219 142100 25669120 2045 2045 2045 2045 3
272 20250219 142000 25662985 2030 2030 2030 2030 0
273 20250219 141900 25662985 2030 2030 2030 2030 0
274 20250219 141800 25662985 2030 2030 2030 2030 0
275 20250219 141700 25662985 2030 2035 2035 2030 434
276 20250219 141600 24781860 2045 2045 2045 2045 0
277 20250219 141500 24781860 2045 2045 2045 2045 0
278 20250219 141400 24781860 2045 2045 2045 2045 0
279 20250219 141300 24781860 2045 2045 2045 2045 3
280 20250219 141200 24775725 2045 2040 2045 2035 106
281 20250219 141100 24559815 2045 2045 2045 2045 0
282 20250219 141000 24559815 2045 2045 2045 2045 32
283 20250219 140900 24494375 2050 2050 2050 2050 0
284 20250219 140800 24494375 2050 2050 2050 2050 0
285 20250219 140700 24494375 2050 2050 2050 2050 50
286 20250219 140600 24391875 2050 2050 2050 2050 0
287 20250219 140500 24391875 2050 2050 2050 2050 0
288 20250219 140400 24391875 2050 2050 2050 2050 0
289 20250219 140300 24391875 2050 2050 2050 2050 0
290 20250219 140200 24391875 2050 2050 2050 2050 0
291 20250219 140100 24391875 2050 2045 2050 2045 30
292 20250219 140000 24330520 2045 2045 2045 2045 0
293 20250219 135900 24330520 2045 2045 2045 2045 0
294 20250219 135800 24330520 2045 2045 2045 2045 0
295 20250219 135700 24330520 2045 2045 2045 2045 0
296 20250219 135600 24330520 2045 2045 2045 2045 0
297 20250219 135500 24330520 2045 2045 2045 2045 0
298 20250219 135400 24330520 2045 2045 2045 2045 0
299 20250219 135300 24330520 2045 2045 2045 2045 0
300 20250219 135200 24330520 2045 2045 2045 2045 0
301 20250219 135100 24330520 2045 2045 2045 2045 0
302 20250219 135000 24330520 2045 2045 2045 2045 0
303 20250219 134900 24330520 2045 2045 2045 2045 0
304 20250219 134800 24330520 2045 2045 2045 2045 50
305 20250219 134700 24228270 2045 2045 2045 2045 78
306 20250219 134600 24068760 2045 2045 2045 2045 0
307 20250219 134500 24068760 2045 2045 2045 2045 0
308 20250219 134400 24068760 2045 2045 2045 2045 0
309 20250219 134300 24068760 2045 2045 2045 2045 0
310 20250219 134200 24068760 2045 2045 2045 2045 0
311 20250219 134100 24068760 2045 2045 2045 2045 0
312 20250219 134000 24068760 2045 2045 2045 2045 0
313 20250219 133900 24068760 2045 2045 2045 2045 0
314 20250219 133800 24068760 2045 2045 2045 2045 0
315 20250219 133700 24068760 2045 2035 2045 2035 3
316 20250219 133600 24062645 2045 2045 2045 2045 0
317 20250219 133500 24062645 2045 2045 2045 2030 3
318 20250219 133400 24056525 2045 2035 2045 2035 2
319 20250219 133300 24052445 2030 2030 2030 2030 0
320 20250219 133200 24052445 2030 2030 2030 2030 0
321 20250219 133100 24052445 2030 2030 2030 2030 0
322 20250219 133000 24052445 2030 2030 2030 2030 0
323 20250219 132900 24052445 2030 2030 2030 2030 0
324 20250219 132800 24052445 2030 2030 2030 2030 0
325 20250219 132700 24052445 2030 2035 2035 2030 441
326 20250219 132600 23156985 2050 2050 2050 2050 0
327 20250219 132500 23156985 2050 2050 2050 2050 0
328 20250219 132400 23156985 2050 2050 2050 2050 0
329 20250219 132300 23156985 2050 2050 2050 2050 22
330 20250219 132200 23111885 2050 2050 2050 2050 0
331 20250219 132100 23111885 2050 2050 2050 2050 0
332 20250219 132000 23111885 2050 2050 2050 2050 0
333 20250219 131900 23111885 2050 2045 2050 2045 4
334 20250219 131800 23103700 2045 2045 2045 2045 0
335 20250219 131700 23103700 2045 2045 2045 2045 50
336 20250219 131600 23001450 2050 2050 2050 2050 0
337 20250219 131500 23001450 2050 2050 2050 2050 0
338 20250219 131400 23001450 2050 2050 2050 2050 1
339 20250219 131300 22999400 2035 2045 2045 2035 100
340 20250219 131200 22795880 2060 2060 2060 2060 0
341 20250219 131100 22795880 2060 2060 2060 2060 0
342 20250219 131000 22795880 2060 2060 2060 2060 0
343 20250219 130900 22795880 2060 2060 2060 2060 0
344 20250219 130800 22795880 2060 2060 2060 2060 0
345 20250219 130700 22795880 2060 2060 2060 2060 0
346 20250219 130600 22795880 2060 2060 2060 2060 0
347 20250219 130500 22795880 2060 2055 2060 2030 1002
348 20250219 130400 20752915 2065 2065 2065 2065 5
349 20250219 130300 20742590 2065 2065 2065 2065 0
350 20250219 130200 20742590 2065 2065 2065 2065 0
351 20250219 130100 20742590 2065 2065 2065 2065 0
352 20250219 130000 20742590 2065 2065 2065 2065 0
353 20250219 125900 20742590 2065 2065 2065 2065 1
354 20250219 125800 20740525 2065 2065 2065 2065 0
355 20250219 125700 20740525 2065 2065 2065 2065 1
356 20250219 125600 20738460 2055 2055 2055 2055 0
357 20250219 125500 20738460 2055 2060 2060 2055 2771
358 20250219 125400 15043955 2065 2065 2065 2065 9
359 20250219 125300 15025370 2065 2065 2065 2065 0
360 20250219 125200 15025370 2065 2065 2065 2065 0
361 20250219 125100 15025370 2065 2065 2065 2065 0
362 20250219 125000 15025370 2065 2065 2065 2065 1
363 20250219 124900 15023305 2060 2060 2060 2060 0
364 20250219 124800 15023305 2060 2060 2060 2060 0
365 20250219 124700 15023305 2060 2060 2060 2060 0
366 20250219 124600 15023305 2060 2060 2060 2060 0
367 20250219 124500 15023305 2060 2060 2060 2060 0
368 20250219 124400 15023305 2060 2060 2060 2060 0
369 20250219 124300 15023305 2060 2060 2060 2060 65
370 20250219 124200 14889405 2060 2060 2060 2060 0
371 20250219 124100 14889405 2060 2060 2060 2060 0
372 20250219 124000 14889405 2060 2060 2060 2060 10
373 20250219 123900 14868805 2060 2060 2060 2060 0
374 20250219 123800 14868805 2060 2060 2060 2060 0
375 20250219 123700 14868805 2060 2060 2060 2060 0
376 20250219 123600 14868805 2060 2060 2060 2060 0
377 20250219 123500 14868805 2060 2060 2060 2060 0
378 20250219 123400 14868805 2060 2060 2060 2060 9
379 20250219 123300 14850265 2060 2060 2060 2060 1000
380 20250219 123200 12790265 2060 2060 2060 2060 0
381 20250219 123100 12790265 2060 2060 2060 2060 0
382 20250219 123000 12790265 2060 2060 2060 2060 0
383 20250219 122900 12790265 2060 2060 2060 2060 0
384 20250219 122800 12790265 2060 2060 2060 2060 0
385 20250219 122700 12790265 2060 2060 2060 2060 0
386 20250219 122600 12790265 2060 2055 2060 2055 201
387 20250219 122500 12377205 2060 2060 2060 2060 0
388 20250219 122400 12377205 2060 2060 2060 2060 0
389 20250219 122300 12377205 2060 2060 2060 2060 0
390 20250219 122200 12377205 2060 2060 2060 2060 0
391 20250219 122100 12377205 2060 2060 2060 2060 0
392 20250219 122000 12377205 2060 2060 2060 2060 0
393 20250219 121900 12377205 2060 2060 2060 2060 0
394 20250219 121800 12377205 2060 2060 2060 2060 0
395 20250219 121700 12377205 2060 2060 2060 2060 0
396 20250219 121600 12377205 2060 2060 2060 2060 0
397 20250219 121500 12377205 2060 2060 2060 2060 0
398 20250219 121400 12377205 2060 2060 2060 2060 0
399 20250219 121300 12377205 2060 2060 2060 2060 2
400 20250219 121200 12373085 2055 2055 2055 2055 0
401 20250219 121100 12373085 2055 2055 2055 2055 0
402 20250219 121000 12373085 2055 2055 2055 2055 632
403 20250219 120900 11074325 2055 2055 2055 2055 4
404 20250219 120800 11066105 2055 2055 2055 2055 0
405 20250219 120700 11066105 2055 2055 2055 2055 0
406 20250219 120600 11066105 2055 2055 2055 2055 0
407 20250219 120500 11066105 2055 2055 2055 2055 0
408 20250219 120400 11066105 2055 2055 2055 2055 0
409 20250219 120300 11066105 2055 2055 2055 2055 1
410 20250219 120200 11064050 2050 2050 2050 2050 0
411 20250219 120100 11064050 2050 2050 2050 2050 0
412 20250219 120000 11064050 2050 2050 2050 2050 0
413 20250219 115900 11064050 2050 2050 2050 2050 0
414 20250219 115800 11064050 2050 2050 2050 2050 0
415 20250219 115700 11064050 2050 2050 2050 2050 0
416 20250219 115600 11064050 2050 2050 2050 2050 0
417 20250219 115500 11064050 2050 2050 2050 2050 1110
418 20250219 115400 8788550 2055 2055 2055 2055 0
419 20250219 115300 8788550 2055 2055 2055 2055 11
420 20250219 115200 8765945 2050 2050 2050 2050 2
421 20250219 115100 8761845 2055 2050 2055 2050 102
422 20250219 115000 8552735 2050 2050 2050 2050 500
423 20250219 114900 7527735 2055 2055 2055 2055 0
424 20250219 114800 7527735 2055 2055 2055 2055 0
425 20250219 114700 7527735 2055 2055 2055 2055 0
426 20250219 114600 7527735 2055 2055 2055 2055 0
427 20250219 114500 7527735 2055 2055 2055 2055 0
428 20250219 114400 7527735 2055 2055 2055 2055 1439
429 20250219 114300 4570590 2055 2055 2055 2055 0
430 20250219 114200 4570590 2055 2055 2055 2055 0
431 20250219 114100 4570590 2055 2055 2055 2055 0
432 20250219 114000 4570590 2055 2055 2055 2055 0
433 20250219 113900 4570590 2055 2055 2055 2055 0
434 20250219 113800 4570590 2055 2055 2055 2055 0
435 20250219 113700 4570590 2055 2055 2055 2055 0
436 20250219 113600 4570590 2055 2055 2055 2055 0
437 20250219 113500 4570590 2055 2055 2055 2055 0
438 20250219 113400 4570590 2055 2055 2055 2055 0
439 20250219 113300 4570590 2055 2055 2055 2055 0
440 20250219 113200 4570590 2055 2055 2055 2055 0
441 20250219 113100 4570590 2055 2055 2055 2055 0
442 20250219 113000 4570590 2055 2055 2055 2055 0
443 20250219 112900 4570590 2055 2055 2055 2055 0
444 20250219 112800 4570590 2055 2055 2055 2055 0
445 20250219 112700 4570590 2055 2055 2055 2055 1
446 20250219 112600 4568535 2055 2055 2055 2055 0
447 20250219 112500 4568535 2055 2055 2055 2055 0
448 20250219 112400 4568535 2055 2055 2055 2055 0
449 20250219 112300 4568535 2055 2055 2055 2055 0
450 20250219 112200 4568535 2055 2055 2055 2055 0
451 20250219 112100 4568535 2055 2055 2055 2055 0
452 20250219 112000 4568535 2055 2055 2055 2055 0
453 20250219 111900 4568535 2055 2055 2055 2055 0
454 20250219 111800 4568535 2055 2055 2055 2055 0
455 20250219 111700 4568535 2055 2055 2055 2055 0
456 20250219 111600 4568535 2055 2055 2055 2055 0
457 20250219 111500 4568535 2055 2055 2055 2055 0
458 20250219 111400 4568535 2055 2055 2055 2055 0
459 20250219 111300 4568535 2055 2055 2055 2055 0
460 20250219 111200 4568535 2055 2055 2055 2055 0
461 20250219 111100 4568535 2055 2055 2055 2055 0
462 20250219 111000 4568535 2055 2055 2055 2055 0
463 20250219 110900 4568535 2055 2055 2055 2055 0
464 20250219 110800 4568535 2055 2055 2055 2055 0
465 20250219 110700 4568535 2055 2055 2055 2055 0
466 20250219 110600 4568535 2055 2055 2055 2055 0
467 20250219 110500 4568535 2055 2055 2055 2055 100
468 20250219 110400 4363035 2055 2055 2055 2055 0
469 20250219 110300 4363035 2055 2055 2055 2055 0
470 20250219 110200 4363035 2055 2055 2055 2055 2
471 20250219 110100 4358925 2050 2050 2050 2050 0
472 20250219 110000 4358925 2050 2050 2050 2050 0
473 20250219 105900 4358925 2050 2050 2050 2050 0
474 20250219 105800 4358925 2050 2055 2055 2050 116
475 20250219 105700 4121120 2050 2050 2050 2050 1
476 20250219 105600 4119070 2050 2050 2050 2050 20
477 20250219 105500 4078070 2055 2050 2055 2050 2
478 20250219 105400 4073965 2055 2055 2055 2055 34
479 20250219 105300 4004095 2055 2055 2055 2055 0
480 20250219 105200 4004095 2055 2055 2055 2055 0
481 20250219 105100 4004095 2055 2055 2055 2055 0
482 20250219 105000 4004095 2055 2055 2055 2055 1
483 20250219 104900 4002040 2060 2060 2060 2060 0
484 20250219 104800 4002040 2060 2060 2060 2060 0
485 20250219 104700 4002040 2060 2050 2060 2050 2
486 20250219 104600 3997930 2050 2050 2050 2050 50
487 20250219 104500 3895430 2060 2060 2060 2060 0
488 20250219 104400 3895430 2060 2060 2060 2060 0
489 20250219 104300 3895430 2060 2060 2060 2060 0
490 20250219 104200 3895430 2060 2060 2060 2060 100
491 20250219 104100 3689430 2060 2060 2060 2060 42
492 20250219 104000 3602910 2060 2060 2060 2060 0
493 20250219 103900 3602910 2060 2060 2060 2060 0
494 20250219 103800 3602910 2060 2060 2060 2060 0
495 20250219 103700 3602910 2060 2060 2060 2060 0
496 20250219 103600 3602910 2060 2060 2060 2060 0
497 20250219 103500 3602910 2060 2060 2060 2060 0
498 20250219 103400 3602910 2060 2060 2060 2060 0
499 20250219 103300 3602910 2060 2060 2060 2060 0
500 20250219 103200 3602910 2060 2060 2060 2060 20
501 20250219 103100 3561710 2060 2060 2060 2060 25
502 20250219 103000 3510210 2060 2060 2060 2060 18
503 20250219 102900 3473130 2055 2055 2055 2055 150
504 20250219 102800 3164880 2060 2060 2060 2060 0
505 20250219 102700 3164880 2060 2060 2060 2060 0
506 20250219 102600 3164880 2060 2060 2060 2060 0
507 20250219 102500 3164880 2060 2060 2060 2060 0
508 20250219 102400 3164880 2060 2060 2060 2060 0
509 20250219 102300 3164880 2060 2060 2060 2060 0
510 20250219 102200 3164880 2060 2060 2060 2060 0
511 20250219 102100 3164880 2060 2060 2060 2060 0
512 20250219 102000 3164880 2060 2060 2060 2060 0
513 20250219 101900 3164880 2060 2060 2060 2060 0
514 20250219 101800 3164880 2060 2060 2060 2060 0
515 20250219 101700 3164880 2060 2060 2060 2060 0
516 20250219 101600 3164880 2060 2060 2060 2060 0
517 20250219 101500 3164880 2060 2060 2060 2060 0
518 20250219 101400 3164880 2060 2060 2060 2060 0
519 20250219 101300 3164880 2060 2060 2060 2060 0
520 20250219 101200 3164880 2060 2060 2060 2060 22
521 20250219 101100 3119560 2060 2060 2060 2060 0
522 20250219 101000 3119560 2060 2060 2060 2060 0
523 20250219 100900 3119560 2060 2060 2060 2060 0
524 20250219 100800 3119560 2060 2060 2060 2060 1
525 20250219 100700 3117500 2060 2060 2060 2060 0
526 20250219 100600 3117500 2060 2060 2060 2060 0
527 20250219 100500 3117500 2060 2060 2060 2060 0
528 20250219 100400 3117500 2060 2060 2060 2060 0
529 20250219 100300 3117500 2060 2060 2060 2060 145
530 20250219 100200 2818800 2060 2060 2060 2060 0
531 20250219 100100 2818800 2060 2060 2060 2060 2
532 20250219 100000 2814680 2060 2060 2060 2060 0
533 20250219 095900 2814680 2060 2060 2060 2060 0
534 20250219 095800 2814680 2060 2060 2060 2060 0
535 20250219 095700 2814680 2060 2060 2060 2060 0
536 20250219 095600 2814680 2060 2060 2060 2060 0
537 20250219 095500 2814680 2060 2060 2060 2060 0
538 20250219 095400 2814680 2060 2060 2060 2060 0
539 20250219 095300 2814680 2060 2060 2060 2060 0
540 20250219 095200 2814680 2060 2060 2060 2060 0
541 20250219 095100 2814680 2060 2060 2060 2060 0
542 20250219 095000 2814680 2060 2060 2060 2060 1
543 20250219 094900 2812620 2055 2055 2055 2055 0
544 20250219 094800 2812620 2055 2055 2055 2055 150
545 20250219 094700 2504370 2055 2055 2055 2055 12
546 20250219 094600 2479710 2055 2055 2055 2055 0
547 20250219 094500 2479710 2055 2055 2055 2055 0
548 20250219 094400 2479710 2055 2050 2055 2050 297
549 20250219 094300 1870855 2050 2050 2050 2050 85
550 20250219 094200 1696605 2055 2055 2055 2055 0
551 20250219 094100 1696605 2055 2050 2055 2050 2
552 20250219 094000 1692500 2055 2050 2055 2050 2
553 20250219 093900 1688395 2050 2050 2050 2050 108
554 20250219 093800 1466995 2050 2055 2055 2050 53
555 20250219 093700 1358295 2055 2055 2055 2055 200
556 20250219 093600 947295 2060 2055 2060 2055 151
557 20250219 093500 636985 2055 2055 2055 2055 0
558 20250219 093400 636985 2055 2055 2055 2055 16
559 20250219 093300 604105 2055 2055 2055 2055 29
560 20250219 093200 544510 2055 2055 2055 2055 1
561 20250219 093100 542455 2050 2050 2050 2050 15
562 20250219 093000 511705 2060 2060 2060 2060 0
563 20250219 092900 511705 2060 2060 2060 2060 0
564 20250219 092800 511705 2060 2060 2060 2060 3
565 20250219 092700 505525 2060 2060 2060 2060 37
566 20250219 092600 429305 2060 2060 2060 2060 0
567 20250219 092500 429305 2060 2060 2060 2060 0
568 20250219 092400 429305 2060 2060 2060 2060 0
569 20250219 092300 429305 2060 2060 2060 2060 0
570 20250219 092200 429305 2060 2060 2060 2060 0
571 20250219 092100 429305 2060 2060 2060 2060 0
572 20250219 092000 429305 2060 2060 2060 2060 0
573 20250219 091900 429305 2060 2060 2060 2060 0
574 20250219 091800 429305 2060 2060 2060 2060 0
575 20250219 091700 429305 2060 2060 2060 2060 0
576 20250219 091600 429305 2060 2060 2060 2060 0
577 20250219 091500 429305 2060 2060 2060 2060 0
578 20250219 091400 429305 2060 2060 2060 2060 45
579 20250219 091300 336605 2065 2065 2065 2065 0
580 20250219 091200 336605 2065 2065 2065 2065 0
581 20250219 091100 336605 2065 2065 2065 2065 0
582 20250219 091000 336605 2065 2065 2065 2065 0
583 20250219 090900 336605 2065 2065 2065 2065 0
584 20250219 090800 336605 2065 2065 2065 2065 0
585 20250219 090700 336605 2065 2060 2065 2060 22
586 20250219 090600 291260 2055 2050 2055 2050 82
587 20250219 090500 123150 2050 2050 2050 2050 50
588 20250219 090400 20650 2065 2065 2065 2065 10
589 20250219 090300 0 2065 2065 2065 2065 0
590 20250219 090200 0 2065 2065 2065 2065 0
591 20250219 090100 0 2065 2065 2065 2065 0
592 20250219 090000 0 2065 2065 2065 2065 0

1
007530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,22254231,0,46066258170,0.00
20250214,0,22254231,0,46733885100,0.00
20250213,0,22254231,0,47178969720,0.00
20250212,0,22254231,0,46733885100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 22254231 0 46066258170 0.00
3 20250214 0 22254231 0 46733885100 0.00
4 20250213 0 22254231 0 47178969720 0.00
5 20250212 0 22254231 0 46733885100 0.00