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

594
008420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,44506850,2210,2210,2210,2210,1456
20250219,185100,44506850,2210,2210,2210,2210,0
20250219,185000,44506850,2210,2210,2210,2210,0
20250219,184900,44506850,2210,2210,2210,2210,0
20250219,184800,44506850,2210,2210,2210,2210,0
20250219,184700,44506850,2210,2210,2210,2210,0
20250219,184600,44506850,2210,2210,2210,2210,0
20250219,184500,44506850,2210,2210,2210,2210,0
20250219,184400,44506850,2210,2210,2210,2210,0
20250219,184300,44506850,2210,2210,2210,2210,0
20250219,184200,44506850,2210,2210,2210,2210,0
20250219,184100,44506850,2210,2210,2210,2210,0
20250219,184000,44506850,2210,2210,2210,2210,0
20250219,183900,44506850,2210,2210,2210,2210,0
20250219,183800,44506850,2210,2210,2210,2210,0
20250219,183700,44506850,2210,2210,2210,2210,0
20250219,183600,44506850,2210,2210,2210,2210,0
20250219,183500,44506850,2210,2210,2210,2210,0
20250219,183400,44506850,2210,2210,2210,2210,0
20250219,183300,44506850,2210,2210,2210,2210,0
20250219,183200,44506850,2210,2210,2210,2210,0
20250219,183100,44506850,2210,2210,2210,2210,0
20250219,183000,44506850,2210,2210,2210,2210,0
20250219,182900,44506850,2210,2210,2210,2210,0
20250219,182800,44506850,2210,2210,2210,2210,0
20250219,182700,44506850,2210,2210,2210,2210,0
20250219,182600,44506850,2210,2210,2210,2210,0
20250219,182500,44506850,2210,2210,2210,2210,0
20250219,182400,44506850,2210,2210,2210,2210,0
20250219,182300,44506850,2210,2210,2210,2210,0
20250219,182200,44506850,2210,2210,2210,2210,1456
20250219,182100,44506850,2210,2210,2210,2210,0
20250219,182000,44506850,2210,2210,2210,2210,0
20250219,181900,44506850,2210,2210,2210,2210,0
20250219,181800,44506850,2210,2210,2210,2210,0
20250219,181700,44506850,2210,2210,2210,2210,0
20250219,181600,44506850,2210,2210,2210,2210,0
20250219,181500,44506850,2210,2210,2210,2210,0
20250219,181400,44506850,2210,2210,2210,2210,0
20250219,181300,44506850,2210,2210,2210,2210,0
20250219,181200,44506850,2210,2210,2210,2210,0
20250219,181100,44506850,2210,2210,2210,2210,0
20250219,181000,44506850,2210,2210,2210,2210,0
20250219,180900,44506850,2210,2210,2210,2210,0
20250219,180800,44506850,2210,2210,2210,2210,0
20250219,180700,44506850,2210,2210,2210,2210,0
20250219,180600,44506850,2210,2210,2210,2210,0
20250219,180500,44506850,2210,2210,2210,2210,0
20250219,180400,44506850,2210,2210,2210,2210,0
20250219,180300,44506850,2210,2210,2210,2210,0
20250219,180200,44506850,2210,2210,2210,2210,0
20250219,180100,44506850,2210,2210,2210,2210,0
20250219,180000,44506850,2210,2210,2210,2210,0
20250219,175900,44506850,2210,2210,2210,2210,0
20250219,175800,44506850,2210,2210,2210,2210,0
20250219,175700,44506850,2210,2210,2210,2210,0
20250219,175600,44506850,2210,2210,2210,2210,0
20250219,175500,44506850,2210,2210,2210,2210,0
20250219,175400,44506850,2210,2210,2210,2210,0
20250219,175300,44506850,2210,2210,2210,2210,0
20250219,175200,44506850,2210,2210,2210,2210,1456
20250219,175100,44506850,2210,2210,2210,2210,0
20250219,175000,44506850,2210,2210,2210,2210,0
20250219,174900,44506850,2210,2210,2210,2210,0
20250219,174800,44506850,2210,2210,2210,2210,0
20250219,174700,44506850,2210,2210,2210,2210,0
20250219,174600,44506850,2210,2210,2210,2210,0
20250219,174500,44506850,2210,2210,2210,2210,0
20250219,174400,44506850,2210,2210,2210,2210,0
20250219,174300,44506850,2210,2210,2210,2210,0
20250219,174200,44506850,2210,2210,2210,2210,0
20250219,174100,44506850,2210,2210,2210,2210,0
20250219,174000,44506850,2210,2210,2210,2210,0
20250219,173900,44506850,2210,2210,2210,2210,0
20250219,173800,44506850,2210,2210,2210,2210,0
20250219,173700,44506850,2210,2210,2210,2210,0
20250219,173600,44506850,2210,2210,2210,2210,0
20250219,173500,44506850,2210,2210,2210,2210,0
20250219,173400,44506850,2210,2210,2210,2210,0
20250219,173300,44506850,2210,2210,2210,2210,0
20250219,173200,44506850,2210,2210,2210,2210,0
20250219,173100,44506850,2210,2210,2210,2210,0
20250219,173000,44506850,2210,2210,2210,2210,0
20250219,172900,44506850,2210,2210,2210,2210,0
20250219,172800,44506850,2210,2210,2210,2210,0
20250219,172700,44506850,2210,2210,2210,2210,0
20250219,172600,44506850,2210,2210,2210,2210,0
20250219,172500,44506850,2210,2210,2210,2210,0
20250219,172400,44506850,2210,2210,2210,2210,0
20250219,172300,44506850,2210,2210,2210,2210,0
20250219,172200,44506850,2210,2210,2210,2210,1456
20250219,172100,44506850,2210,2210,2210,2210,0
20250219,172000,44506850,2210,2210,2210,2210,0
20250219,171900,44506850,2210,2210,2210,2210,0
20250219,171800,44506850,2210,2210,2210,2210,0
20250219,171700,44506850,2210,2210,2210,2210,0
20250219,171600,44506850,2210,2210,2210,2210,0
20250219,171500,44506850,2210,2210,2210,2210,0
20250219,171400,44506850,2210,2210,2210,2210,0
20250219,171300,44506850,2210,2210,2210,2210,0
20250219,171200,44506850,2210,2210,2210,2210,0
20250219,171100,44506850,2210,2210,2210,2210,0
20250219,171000,44506850,2210,2210,2210,2210,0
20250219,170900,44506850,2210,2210,2210,2210,0
20250219,170800,44506850,2210,2210,2210,2210,0
20250219,170700,44506850,2210,2210,2210,2210,0
20250219,170600,44506850,2210,2210,2210,2210,0
20250219,170500,44506850,2210,2210,2210,2210,0
20250219,170400,44506850,2210,2210,2210,2210,0
20250219,170300,44506850,2210,2210,2210,2210,0
20250219,170200,44506850,2210,2210,2210,2210,0
20250219,170100,44506850,2210,2210,2210,2210,0
20250219,170000,44506850,2210,2210,2210,2210,0
20250219,165900,44506850,2210,2210,2210,2210,0
20250219,165800,44506850,2210,2210,2210,2210,0
20250219,165700,44506850,2210,2210,2210,2210,0
20250219,165600,44506850,2210,2210,2210,2210,0
20250219,165500,44506850,2210,2210,2210,2210,0
20250219,165400,44506850,2210,2210,2210,2210,0
20250219,165300,44506850,2210,2210,2210,2210,0
20250219,165200,44506850,2210,2210,2210,2210,1456
20250219,165100,44506850,2210,2210,2210,2210,0
20250219,165000,44506850,2210,2210,2210,2210,0
20250219,164900,44506850,2210,2210,2210,2210,0
20250219,164800,44506850,2210,2210,2210,2210,0
20250219,164700,44506850,2210,2210,2210,2210,0
20250219,164600,44506850,2210,2210,2210,2210,0
20250219,164500,44506850,2210,2210,2210,2210,0
20250219,164400,44506850,2210,2210,2210,2210,0
20250219,164300,44506850,2210,2210,2210,2210,0
20250219,164200,44506850,2210,2210,2210,2210,0
20250219,164100,44506850,2210,2210,2210,2210,0
20250219,164000,44506850,2210,2210,2210,2210,0
20250219,163900,44506850,2210,2210,2210,2210,0
20250219,163800,44506850,2210,2210,2210,2210,0
20250219,163700,44506850,2210,2210,2210,2210,0
20250219,163600,44506850,2210,2210,2210,2210,0
20250219,163500,44506850,2210,2210,2210,2210,0
20250219,163400,44506850,2210,2210,2210,2210,0
20250219,163300,44506850,2210,2210,2210,2210,0
20250219,163200,44506850,2210,2210,2210,2210,0
20250219,163100,44506850,2210,2210,2210,2210,0
20250219,163000,44506850,2210,2210,2210,2210,0
20250219,162900,44506850,2210,2210,2210,2210,0
20250219,162800,44506850,2210,2210,2210,2210,0
20250219,162700,44506850,2210,2210,2210,2210,0
20250219,162600,44506850,2210,2210,2210,2210,0
20250219,162500,44506850,2210,2210,2210,2210,0
20250219,162400,44506850,2210,2210,2210,2210,0
20250219,162300,44506850,2210,2210,2210,2210,0
20250219,162200,44506850,2210,2210,2210,2210,1456
20250219,162100,44506850,2210,2210,2210,2210,0
20250219,162000,44506850,2210,2210,2210,2210,0
20250219,161900,44506850,2210,2210,2210,2210,0
20250219,161800,44506850,2210,2210,2210,2210,0
20250219,161700,44506850,2210,2210,2210,2210,0
20250219,161600,44506850,2210,2210,2210,2210,0
20250219,161500,44506850,2210,2210,2210,2210,0
20250219,161400,44506850,2210,2210,2210,2210,0
20250219,161300,44506850,2210,2210,2210,2210,0
20250219,161200,44506850,2210,2210,2210,2210,0
20250219,161100,44506850,2210,2210,2210,2210,0
20250219,161000,44506850,2210,2210,2210,2210,0
20250219,160900,44506850,2210,2210,2210,2210,0
20250219,160800,44506850,2210,2210,2210,2210,0
20250219,160700,44506850,2210,2210,2210,2210,0
20250219,160600,44506850,2210,2210,2210,2210,0
20250219,160500,44506850,2210,2210,2210,2210,0
20250219,160400,44506850,2210,2210,2210,2210,0
20250219,160300,44506850,2210,2210,2210,2210,0
20250219,160200,44506850,2210,2210,2210,2210,0
20250219,160100,44506850,2210,2210,2210,2210,0
20250219,160000,44506850,2210,2210,2210,2210,0
20250219,155900,44506850,2210,2210,2210,2210,0
20250219,155800,44506850,2210,2210,2210,2210,0
20250219,155700,44506850,2210,2210,2210,2210,0
20250219,155600,44506850,2210,2210,2210,2210,0
20250219,155500,44506850,2210,2210,2210,2210,0
20250219,155400,44506850,2210,2210,2210,2210,0
20250219,155300,44506850,2210,2210,2210,2210,0
20250219,155200,44506850,2210,2210,2210,2210,1456
20250219,155100,44506850,2210,2210,2210,2210,0
20250219,155000,44506850,2210,2210,2210,2210,0
20250219,154900,44506850,2210,2210,2210,2210,0
20250219,154800,44506850,2210,2210,2210,2210,0
20250219,154700,44506850,2210,2210,2210,2210,0
20250219,154600,44506850,2210,2210,2210,2210,0
20250219,154500,44506850,2210,2210,2210,2210,0
20250219,154400,44506850,2210,2210,2210,2210,0
20250219,154300,44506850,2210,2210,2210,2210,0
20250219,154200,44506850,2210,2210,2210,2210,0
20250219,154100,44506850,2210,2210,2210,2210,0
20250219,154000,44506850,2210,2210,2210,2210,0
20250219,153900,44506850,2210,2210,2210,2210,0
20250219,153800,44506850,2210,2210,2210,2210,0
20250219,153700,44506850,2210,2210,2210,2210,0
20250219,153600,44506850,2210,2210,2210,2210,0
20250219,153500,44506850,2210,2210,2210,2210,0
20250219,153400,44506850,2210,2210,2210,2210,0
20250219,153300,44506850,2210,2210,2210,2210,0
20250219,153200,44506850,2210,2210,2210,2210,0
20250219,153100,44506850,2210,2210,2210,2210,0
20250219,153000,44506850,2210,2210,2210,2210,1456
20250219,152900,41289090,2210,2210,2210,2210,0
20250219,152800,41289090,2210,2210,2210,2210,0
20250219,152700,41289090,2210,2210,2210,2210,0
20250219,152600,41289090,2210,2210,2210,2210,0
20250219,152500,41289090,2210,2210,2210,2210,0
20250219,152400,41289090,2210,2210,2210,2210,0
20250219,152300,41289090,2210,2210,2210,2210,0
20250219,152200,41289090,2210,2210,2210,2210,0
20250219,152100,41289090,2210,2210,2210,2210,0
20250219,152000,41289090,2210,2210,2210,2210,0
20250219,151900,41289090,2210,2210,2210,2210,45
20250219,151800,41189640,2205,2205,2205,2205,0
20250219,151700,41189640,2205,2205,2205,2205,0
20250219,151600,41189640,2205,2205,2205,2205,0
20250219,151500,41189640,2205,2205,2205,2205,18
20250219,151400,41149950,2205,2205,2205,2205,24
20250219,151300,41097030,2205,2205,2205,2205,0
20250219,151200,41097030,2205,2205,2205,2205,17
20250219,151100,41059545,2210,2210,2210,2210,0
20250219,151000,41059545,2210,2205,2210,2205,35
20250219,150900,40982315,2205,2210,2210,2205,67
20250219,150800,40834330,2205,2205,2205,2205,0
20250219,150700,40834330,2205,2205,2205,2205,0
20250219,150600,40834330,2205,2205,2205,2205,41
20250219,150500,40743925,2205,2205,2205,2205,0
20250219,150400,40743925,2205,2205,2205,2205,0
20250219,150300,40743925,2205,2205,2205,2205,17
20250219,150200,40706440,2205,2205,2205,2205,24
20250219,150100,40653520,2205,2205,2205,2205,0
20250219,150000,40653520,2205,2205,2205,2205,17
20250219,145900,40616035,2205,2205,2205,2205,24
20250219,145800,40563115,2205,2205,2205,2205,0
20250219,145700,40563115,2205,2205,2205,2205,18
20250219,145600,40523425,2205,2205,2205,2205,0
20250219,145500,40523425,2205,2205,2205,2205,41
20250219,145400,40433020,2205,2205,2205,2205,0
20250219,145300,40433020,2205,2205,2205,2205,0
20250219,145200,40433020,2205,2205,2205,2205,17
20250219,145100,40395535,2205,2205,2205,2205,24
20250219,145000,40342615,2205,2205,2205,2205,0
20250219,144900,40342615,2205,2205,2205,2205,17
20250219,144800,40305130,2205,2205,2205,2205,24
20250219,144700,40252210,2200,2200,2200,2200,0
20250219,144600,40252210,2200,2200,2200,2200,17
20250219,144500,40214810,2200,2200,2200,2200,0
20250219,144400,40214810,2200,2200,2200,2200,24
20250219,144300,40162010,2200,2200,2200,2200,18
20250219,144200,40122410,2200,2200,2200,2200,0
20250219,144100,40122410,2200,2200,2200,2200,0
20250219,144000,40122410,2200,2200,2210,2200,64
20250219,143900,39981380,2200,2200,2200,2200,0
20250219,143800,39981380,2200,2200,2200,2200,17
20250219,143700,39943980,2205,2205,2205,2205,24
20250219,143600,39891060,2205,2205,2205,2205,20
20250219,143500,39846960,2205,2205,2205,2205,17
20250219,143400,39809475,2205,2205,2205,2205,0
20250219,143300,39809475,2205,2205,2205,2205,24
20250219,143200,39756555,2205,2205,2205,2205,49
20250219,143100,39648510,2205,2205,2205,2205,0
20250219,143000,39648510,2205,2205,2205,2205,0
20250219,142900,39648510,2205,2205,2205,2205,41
20250219,142800,39558105,2205,2205,2205,2205,250
20250219,142700,39006855,2200,2200,2200,2200,0
20250219,142600,39006855,2200,2200,2200,2200,17
20250219,142500,38969455,2200,2200,2200,2200,24
20250219,142400,38916655,2200,2200,2200,2200,0
20250219,142300,38916655,2200,2205,2205,2200,40
20250219,142200,38828540,2200,2200,2200,2200,24
20250219,142100,38775740,2200,2200,2200,2200,0
20250219,142000,38775740,2200,2200,2200,2200,17
20250219,141900,38738340,2200,2200,2200,2200,0
20250219,141800,38738340,2200,2200,2200,2200,41
20250219,141700,38648140,2200,2200,2200,2200,0
20250219,141600,38648140,2200,2200,2200,2200,0
20250219,141500,38648140,2200,2200,2200,2200,18
20250219,141400,38608540,2200,2200,2200,2200,24
20250219,141300,38555740,2200,2200,2200,2200,0
20250219,141200,38555740,2200,2200,2200,2200,17
20250219,141100,38518340,2205,2205,2205,2205,24
20250219,141000,38465420,2205,2205,2205,2205,0
20250219,140900,38465420,2205,2205,2205,2205,17
20250219,140800,38427935,2210,2210,2210,2210,200
20250219,140700,37985935,2205,2205,2205,2205,25
20250219,140600,37930810,2205,2205,2205,2205,17
20250219,140500,37893325,2205,2205,2205,2205,0
20250219,140400,37893325,2205,2205,2205,2205,0
20250219,140300,37893325,2205,2205,2205,2205,41
20250219,140200,37802920,2205,2205,2205,2205,0
20250219,140100,37802920,2205,2205,2205,2205,18
20250219,140000,37763230,2205,2205,2205,2205,24
20250219,135900,37710310,2205,2205,2205,2205,0
20250219,135800,37710310,2205,2205,2205,2205,17
20250219,135700,37672825,2205,2205,2205,2205,0
20250219,135600,37672825,2205,2205,2205,2205,24
20250219,135500,37619905,2205,2205,2205,2205,17
20250219,135400,37582420,2205,2205,2205,2205,0
20250219,135300,37582420,2205,2205,2205,2205,0
20250219,135200,37582420,2205,2210,2210,2205,42
20250219,135100,37489805,2205,2205,2205,2205,0
20250219,135000,37489805,2205,2205,2205,2205,0
20250219,134900,37489805,2205,2205,2205,2205,17
20250219,134800,37452320,2205,2205,2205,2205,24
20250219,134700,37399400,2205,2205,2205,2205,0
20250219,134600,37399400,2205,2205,2205,2205,18
20250219,134500,37359710,2205,2205,2205,2205,24
20250219,134400,37306790,2205,2205,2205,2205,17
20250219,134300,37269305,2205,2205,2205,2205,50
20250219,134200,37159055,2205,2205,2205,2205,0
20250219,134100,37159055,2205,2205,2205,2205,41
20250219,134000,37068650,2205,2205,2205,2205,0
20250219,133900,37068650,2205,2205,2205,2205,0
20250219,133800,37068650,2205,2205,2205,2205,43
20250219,133700,36973835,2205,2205,2205,2205,24
20250219,133600,36920915,2205,2205,2205,2205,0
20250219,133500,36920915,2205,2205,2205,2205,18
20250219,133400,36881225,2205,2205,2205,2205,24
20250219,133300,36828305,2205,2205,2205,2205,0
20250219,133200,36828305,2205,2205,2205,2205,436
20250219,133100,35866925,2200,2200,2200,2200,0
20250219,133000,35866925,2200,2200,2200,2200,24
20250219,132900,35814125,2200,2205,2205,2200,40
20250219,132800,35726010,2200,2200,2200,2200,0
20250219,132700,35726010,2200,2200,2200,2200,0
20250219,132600,35726010,2200,2200,2200,2200,41
20250219,132500,35635810,2200,2200,2200,2200,0
20250219,132400,35635810,2200,2200,2200,2200,17
20250219,132300,35598410,2200,2200,2200,2200,24
20250219,132200,35545610,2200,2200,2200,2200,0
20250219,132100,35545610,2200,2200,2200,2200,118
20250219,132000,35286010,2205,2205,2205,2205,0
20250219,131900,35286010,2205,2200,2205,2200,27
20250219,131800,35226595,2200,2205,2205,2200,67
20250219,131700,35078945,2200,2200,2200,2200,0
20250219,131600,35078945,2200,2200,2200,2200,0
20250219,131500,35078945,2200,2200,2200,2200,741
20250219,131400,33448745,2200,2200,2200,2200,0
20250219,131300,33448745,2200,2200,2200,2200,0
20250219,131200,33448745,2200,2200,2200,2200,17
20250219,131100,33411345,2200,2200,2200,2200,24
20250219,131000,33358545,2200,2200,2200,2200,0
20250219,130900,33358545,2200,2200,2200,2200,17
20250219,130800,33321145,2200,2200,2200,2200,24
20250219,130700,33268345,2195,2195,2195,2195,18
20250219,130600,33228835,2195,2195,2195,2195,0
20250219,130500,33228835,2195,2195,2195,2195,0
20250219,130400,33228835,2195,2195,2195,2195,41
20250219,130300,33138840,2195,2195,2195,2195,0
20250219,130200,33138840,2195,2195,2195,2195,0
20250219,130100,33138840,2195,2195,2195,2195,17
20250219,130000,33101525,2195,2195,2195,2195,24
20250219,125900,33048845,2195,2195,2195,2195,0
20250219,125800,33048845,2195,2195,2195,2195,17
20250219,125700,33011530,2195,2195,2195,2195,24
20250219,125600,32958850,2195,2195,2195,2195,0
20250219,125500,32958850,2195,2195,2195,2195,17
20250219,125400,32921535,2200,2200,2200,2200,59
20250219,125300,32791735,2200,2195,2200,2195,93
20250219,125200,32587370,2195,2195,2195,2195,18
20250219,125100,32547860,2195,2195,2195,2195,0
20250219,125000,32547860,2195,2195,2195,2195,0
20250219,124900,32547860,2195,2195,2195,2195,41
20250219,124800,32457865,2195,2195,2195,2195,0
20250219,124700,32457865,2195,2195,2195,2195,17
20250219,124600,32420550,2195,2195,2195,2195,24
20250219,124500,32367870,2195,2195,2195,2195,0
20250219,124400,32367870,2195,2195,2195,2195,17
20250219,124300,32330555,2200,2200,2200,2200,0
20250219,124200,32330555,2200,2200,2200,2200,283
20250219,124100,31707955,2200,2200,2200,2200,130
20250219,124000,31421955,2200,2200,2200,2200,0
20250219,123900,31421955,2200,2200,2200,2200,0
20250219,123800,31421955,2200,2200,2200,2200,42
20250219,123700,31329555,2200,2200,2200,2200,0
20250219,123600,31329555,2200,2200,2200,2200,0
20250219,123500,31329555,2200,2200,2200,2200,17
20250219,123400,31292155,2200,2200,2200,2200,24
20250219,123300,31239355,2200,2200,2200,2200,0
20250219,123200,31239355,2200,2200,2200,2200,17
20250219,123100,31201955,2200,2200,2200,2200,48
20250219,123000,31096355,2200,2200,2200,2200,17
20250219,122900,31058955,2200,2200,2200,2200,0
20250219,122800,31058955,2200,2200,2200,2200,0
20250219,122700,31058955,2200,2200,2200,2200,41
20250219,122600,30968755,2200,2200,2200,2200,0
20250219,122500,30968755,2200,2200,2200,2200,476
20250219,122400,29921555,2200,2200,2200,2200,18
20250219,122300,29881955,2200,2200,2200,2200,24
20250219,122200,29829155,2200,2200,2200,2200,0
20250219,122100,29829155,2200,2200,2200,2200,17
20250219,122000,29791755,2205,2205,2205,2205,0
20250219,121900,29791755,2205,2205,2205,2205,5
20250219,121800,29780730,2200,2200,2200,2200,17
20250219,121700,29743330,2200,2200,2200,2200,3
20250219,121600,29736730,2205,2200,2205,2200,288
20250219,121500,29101960,2200,2200,2200,2200,17
20250219,121400,29064560,2200,2200,2200,2200,0
20250219,121300,29064560,2200,2200,2200,2200,17
20250219,121200,29027160,2200,2200,2200,2200,24
20250219,121100,28974360,2200,2205,2205,2200,2505
20250219,121000,23458335,2200,2200,2200,2200,18
20250219,120900,23418735,2200,2200,2200,2200,24
20250219,120800,23365935,2200,2200,2200,2200,0
20250219,120700,23365935,2200,2200,2200,2200,17
20250219,120600,23328535,2200,2200,2200,2200,0
20250219,120500,23328535,2200,2200,2200,2200,24
20250219,120400,23275735,2200,2200,2200,2200,17
20250219,120300,23238335,2200,2200,2200,2200,0
20250219,120200,23238335,2200,2200,2200,2200,0
20250219,120100,23238335,2200,2200,2200,2200,41
20250219,120000,23148135,2200,2200,2200,2200,0
20250219,115900,23148135,2200,2200,2200,2200,0
20250219,115800,23148135,2200,2200,2200,2200,17
20250219,115700,23110735,2200,2200,2200,2200,673
20250219,115600,21630135,2195,2195,2195,2195,0
20250219,115500,21630135,2195,2195,2195,2195,18
20250219,115400,21590625,2195,2195,2195,2195,48
20250219,115300,21485265,2195,2195,2195,2195,17
20250219,115200,21447950,2195,2195,2195,2195,0
20250219,115100,21447950,2195,2195,2195,2195,0
20250219,115000,21447950,2195,2195,2195,2195,41
20250219,114900,21357955,2200,2200,2200,2200,0
20250219,114800,21357955,2200,2200,2200,2200,0
20250219,114700,21357955,2200,2200,2200,2195,108
20250219,114600,21120440,2200,2200,2200,2200,0
20250219,114500,21120440,2200,2200,2200,2200,30
20250219,114400,21054440,2195,2195,2195,2195,17
20250219,114300,21017125,2200,2200,2200,2200,0
20250219,114200,21017125,2200,2200,2200,2200,1
20250219,114100,21014925,2195,2195,2195,2195,34
20250219,114000,20940295,2200,2200,2200,2200,0
20250219,113900,20940295,2200,2200,2200,2200,0
20250219,113800,20940295,2200,2200,2200,2200,1
20250219,113700,20938095,2195,2195,2195,2195,0
20250219,113600,20938095,2195,2195,2195,2195,17
20250219,113500,20900780,2195,2195,2195,2195,24
20250219,113400,20848100,2195,2195,2195,2195,0
20250219,113300,20848100,2195,2195,2195,2195,17
20250219,113200,20810785,2195,2195,2195,2195,24
20250219,113100,20758105,2195,2195,2195,2195,0
20250219,113000,20758105,2195,2195,2195,2195,17
20250219,112900,20720790,2195,2195,2195,2195,0
20250219,112800,20720790,2195,2195,2195,2195,24
20250219,112700,20668110,2195,2195,2195,2195,18
20250219,112600,20628600,2195,2195,2195,2195,0
20250219,112500,20628600,2195,2195,2195,2195,0
20250219,112400,20628600,2195,2195,2195,2195,41
20250219,112300,20538605,2195,2195,2195,2195,0
20250219,112200,20538605,2195,2195,2195,2195,0
20250219,112100,20538605,2195,2195,2195,2195,65
20250219,112000,20395930,2195,2195,2195,2195,0
20250219,111900,20395930,2195,2195,2195,2195,17
20250219,111800,20358615,2195,2195,2195,2195,0
20250219,111700,20358615,2195,2195,2195,2195,24
20250219,111600,20305935,2195,2195,2195,2195,17
20250219,111500,20268620,2195,2195,2195,2195,0
20250219,111400,20268620,2195,2195,2195,2195,0
20250219,111300,20268620,2195,2195,2195,2195,42
20250219,111200,20176430,2195,2195,2195,2195,0
20250219,111100,20176430,2195,2195,2195,2195,0
20250219,111000,20176430,2195,2195,2195,2195,17
20250219,110900,20139115,2200,2200,2200,2200,0
20250219,110800,20139115,2200,2200,2200,2200,1
20250219,110700,20136915,2195,2195,2195,2195,17
20250219,110600,20099600,2195,2195,2195,2195,24
20250219,110500,20046920,2195,2195,2195,2195,0
20250219,110400,20046920,2195,2195,2195,2195,17
20250219,110300,20009605,2195,2195,2195,2195,0
20250219,110200,20009605,2195,2195,2195,2195,23
20250219,110100,19959120,2195,2195,2195,2195,17
20250219,110000,19921805,2195,2195,2195,2195,0
20250219,105900,19921805,2195,2195,2195,2195,18
20250219,105800,19882295,2195,2195,2195,2195,24
20250219,105700,19829615,2195,2195,2195,2195,0
20250219,105600,19829615,2195,2195,2195,2195,17
20250219,105500,19792300,2200,2200,2200,2200,24
20250219,105400,19739500,2200,2200,2200,2200,16
20250219,105300,19704300,2200,2200,2200,2200,1
20250219,105200,19702100,2205,2205,2205,2205,5
20250219,105100,19691075,2200,2200,2200,2200,478
20250219,105000,18639475,2200,2200,2200,2200,17
20250219,104900,18602075,2195,2195,2195,2195,0
20250219,104800,18602075,2195,2195,2195,2195,0
20250219,104700,18602075,2195,2195,2195,2195,41
20250219,104600,18512080,2200,2200,2200,2200,0
20250219,104500,18512080,2200,2200,2200,2200,47
20250219,104400,18408680,2195,2195,2195,2195,18
20250219,104300,18369170,2200,2200,2200,2200,1
20250219,104200,18366970,2195,2195,2195,2195,17
20250219,104100,18329655,2195,2195,2195,2195,0
20250219,104000,18329655,2195,2195,2195,2195,24
20250219,103900,18276975,2200,2195,2200,2195,18
20250219,103800,18237460,2195,2195,2195,2195,0
20250219,103700,18237460,2195,2195,2195,2195,0
20250219,103600,18237460,2195,2195,2195,2195,41
20250219,103500,18147465,2195,2195,2195,2195,0
20250219,103400,18147465,2195,2195,2195,2195,0
20250219,103300,18147465,2195,2195,2195,2195,66
20250219,103200,18002595,2195,2195,2195,2195,0
20250219,103100,18002595,2195,2195,2195,2195,0
20250219,103000,18002595,2195,2195,2195,2195,17
20250219,102900,17965280,2205,2205,2205,2205,0
20250219,102800,17965280,2205,2200,2205,2200,100
20250219,102700,17744835,2195,2195,2195,2195,17
20250219,102600,17707520,2200,2200,2200,2200,0
20250219,102500,17707520,2200,2200,2200,2200,13
20250219,102400,17678920,2200,2200,2200,2200,17
20250219,102300,17641520,2200,2200,2200,2200,566
20250219,102200,16396320,2200,2200,2200,2200,17
20250219,102100,16358920,2205,2205,2205,2205,0
20250219,102000,16358920,2205,2205,2205,2205,0
20250219,101900,16358920,2205,2200,2205,2200,20
20250219,101800,16314910,2205,2205,2205,2205,2
20250219,101700,16310500,2205,2205,2205,2205,1
20250219,101600,16308295,2200,2200,2200,2200,17
20250219,101500,16270895,2205,2205,2205,2205,1179
20250219,101400,13671200,2200,2200,2200,2200,48
20250219,101300,13565600,2200,2205,2205,2200,19
20250219,101200,13523790,2205,2205,2205,2205,200
20250219,101100,13082790,2200,2200,2200,2200,24
20250219,101000,13029990,2200,2200,2200,2200,17
20250219,100900,12992590,2200,2200,2200,2200,0
20250219,100800,12992590,2200,2200,2200,2200,50
20250219,100700,12882590,2200,2200,2200,2200,17
20250219,100600,12845190,2205,2205,2205,2205,1
20250219,100500,12842985,2200,2200,2200,2200,18
20250219,100400,12803385,2205,2205,2205,2205,0
20250219,100300,12803385,2205,2205,2205,2205,200
20250219,100200,12362385,2200,2205,2205,2200,67
20250219,100100,12214735,2200,2200,2200,2200,1329
20250219,100000,9290935,2195,2195,2195,2195,806
20250219,095900,7521765,2190,2190,2190,2190,41
20250219,095800,7431975,2190,2190,2190,2190,0
20250219,095700,7431975,2190,2190,2190,2190,0
20250219,095600,7431975,2190,2190,2190,2190,41
20250219,095500,7342185,2190,2190,2190,2190,1
20250219,095400,7339995,2195,2195,2195,2195,58
20250219,095300,7212685,2190,2190,2190,2190,17
20250219,095200,7175455,2190,2190,2190,2190,24
20250219,095100,7122895,2190,2190,2190,2190,17
20250219,095000,7085665,2190,2190,2190,2190,1
20250219,094900,7083475,2185,2185,2185,2185,0
20250219,094800,7083475,2185,2185,2185,2185,41
20250219,094700,6993890,2185,2185,2185,2185,0
20250219,094600,6993890,2185,2185,2185,2185,0
20250219,094500,6993890,2185,2185,2185,2185,41
20250219,094400,6904305,2195,2195,2195,2195,0
20250219,094300,6904305,2195,2185,2195,2185,276
20250219,094200,6301235,2185,2185,2185,2185,17
20250219,094100,6264090,2190,2190,2190,2190,49
20250219,094000,6156780,2185,2190,2190,2185,176
20250219,093900,5771345,2190,2190,2190,2190,17
20250219,093800,5734115,2190,2190,2190,2190,0
20250219,093700,5734115,2190,2190,2190,2190,24
20250219,093600,5681555,2190,2190,2190,2190,18
20250219,093500,5642135,2195,2195,2195,2195,1
20250219,093400,5639940,2190,2190,2190,2190,24
20250219,093300,5587380,2190,2195,2195,2190,27
20250219,093200,5528200,2190,2190,2190,2190,0
20250219,093100,5528200,2190,2190,2190,2190,0
20250219,093000,5528200,2190,2190,2190,2190,41
20250219,092900,5438410,2190,2190,2190,2190,800
20250219,092800,3686410,2190,2190,2190,2190,17
20250219,092700,3649180,2190,2190,2190,2190,218
20250219,092600,3171760,2190,2190,2190,2190,78
20250219,092500,3000940,2190,2190,2190,2190,17
20250219,092400,2963710,2190,2190,2190,2190,0
20250219,092300,2963710,2190,2190,2190,2190,24
20250219,092200,2911150,2190,2190,2190,2190,18
20250219,092100,2871730,2195,2195,2195,2195,10
20250219,092000,2849780,2190,2190,2190,2190,0
20250219,091900,2849780,2190,2190,2190,2190,41
20250219,091800,2759990,2190,2190,2190,2190,370
20250219,091700,1949690,2190,2190,2190,2190,46
20250219,091600,1848950,2185,2185,2185,2185,17
20250219,091500,1811805,2190,2190,2190,2190,0
20250219,091400,1811805,2190,2190,2190,2190,10
20250219,091300,1789905,2185,2185,2185,2185,17
20250219,091200,1752760,2190,2185,2190,2185,47
20250219,091100,1649950,2185,2185,2185,2185,17
20250219,091000,1612805,2185,2185,2185,2185,0
20250219,090900,1612805,2185,2190,2190,2185,123
20250219,090800,1344035,2185,2185,2185,2185,41
20250219,090700,1254450,2185,2185,2185,2185,0
20250219,090600,1254450,2185,2185,2185,2185,0
20250219,090500,1254450,2185,2185,2185,2185,0
20250219,090400,1254450,2185,2185,2185,2185,0
20250219,090300,1254450,2185,2185,2185,2185,93
20250219,090200,1051245,2180,2180,2180,2180,130
20250219,090100,767845,2185,2185,2185,2185,5
20250219,090000,756920,2185,2175,2185,2175,348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185200 44506850 2210 2210 2210 2210 1456
3 20250219 185100 44506850 2210 2210 2210 2210 0
4 20250219 185000 44506850 2210 2210 2210 2210 0
5 20250219 184900 44506850 2210 2210 2210 2210 0
6 20250219 184800 44506850 2210 2210 2210 2210 0
7 20250219 184700 44506850 2210 2210 2210 2210 0
8 20250219 184600 44506850 2210 2210 2210 2210 0
9 20250219 184500 44506850 2210 2210 2210 2210 0
10 20250219 184400 44506850 2210 2210 2210 2210 0
11 20250219 184300 44506850 2210 2210 2210 2210 0
12 20250219 184200 44506850 2210 2210 2210 2210 0
13 20250219 184100 44506850 2210 2210 2210 2210 0
14 20250219 184000 44506850 2210 2210 2210 2210 0
15 20250219 183900 44506850 2210 2210 2210 2210 0
16 20250219 183800 44506850 2210 2210 2210 2210 0
17 20250219 183700 44506850 2210 2210 2210 2210 0
18 20250219 183600 44506850 2210 2210 2210 2210 0
19 20250219 183500 44506850 2210 2210 2210 2210 0
20 20250219 183400 44506850 2210 2210 2210 2210 0
21 20250219 183300 44506850 2210 2210 2210 2210 0
22 20250219 183200 44506850 2210 2210 2210 2210 0
23 20250219 183100 44506850 2210 2210 2210 2210 0
24 20250219 183000 44506850 2210 2210 2210 2210 0
25 20250219 182900 44506850 2210 2210 2210 2210 0
26 20250219 182800 44506850 2210 2210 2210 2210 0
27 20250219 182700 44506850 2210 2210 2210 2210 0
28 20250219 182600 44506850 2210 2210 2210 2210 0
29 20250219 182500 44506850 2210 2210 2210 2210 0
30 20250219 182400 44506850 2210 2210 2210 2210 0
31 20250219 182300 44506850 2210 2210 2210 2210 0
32 20250219 182200 44506850 2210 2210 2210 2210 1456
33 20250219 182100 44506850 2210 2210 2210 2210 0
34 20250219 182000 44506850 2210 2210 2210 2210 0
35 20250219 181900 44506850 2210 2210 2210 2210 0
36 20250219 181800 44506850 2210 2210 2210 2210 0
37 20250219 181700 44506850 2210 2210 2210 2210 0
38 20250219 181600 44506850 2210 2210 2210 2210 0
39 20250219 181500 44506850 2210 2210 2210 2210 0
40 20250219 181400 44506850 2210 2210 2210 2210 0
41 20250219 181300 44506850 2210 2210 2210 2210 0
42 20250219 181200 44506850 2210 2210 2210 2210 0
43 20250219 181100 44506850 2210 2210 2210 2210 0
44 20250219 181000 44506850 2210 2210 2210 2210 0
45 20250219 180900 44506850 2210 2210 2210 2210 0
46 20250219 180800 44506850 2210 2210 2210 2210 0
47 20250219 180700 44506850 2210 2210 2210 2210 0
48 20250219 180600 44506850 2210 2210 2210 2210 0
49 20250219 180500 44506850 2210 2210 2210 2210 0
50 20250219 180400 44506850 2210 2210 2210 2210 0
51 20250219 180300 44506850 2210 2210 2210 2210 0
52 20250219 180200 44506850 2210 2210 2210 2210 0
53 20250219 180100 44506850 2210 2210 2210 2210 0
54 20250219 180000 44506850 2210 2210 2210 2210 0
55 20250219 175900 44506850 2210 2210 2210 2210 0
56 20250219 175800 44506850 2210 2210 2210 2210 0
57 20250219 175700 44506850 2210 2210 2210 2210 0
58 20250219 175600 44506850 2210 2210 2210 2210 0
59 20250219 175500 44506850 2210 2210 2210 2210 0
60 20250219 175400 44506850 2210 2210 2210 2210 0
61 20250219 175300 44506850 2210 2210 2210 2210 0
62 20250219 175200 44506850 2210 2210 2210 2210 1456
63 20250219 175100 44506850 2210 2210 2210 2210 0
64 20250219 175000 44506850 2210 2210 2210 2210 0
65 20250219 174900 44506850 2210 2210 2210 2210 0
66 20250219 174800 44506850 2210 2210 2210 2210 0
67 20250219 174700 44506850 2210 2210 2210 2210 0
68 20250219 174600 44506850 2210 2210 2210 2210 0
69 20250219 174500 44506850 2210 2210 2210 2210 0
70 20250219 174400 44506850 2210 2210 2210 2210 0
71 20250219 174300 44506850 2210 2210 2210 2210 0
72 20250219 174200 44506850 2210 2210 2210 2210 0
73 20250219 174100 44506850 2210 2210 2210 2210 0
74 20250219 174000 44506850 2210 2210 2210 2210 0
75 20250219 173900 44506850 2210 2210 2210 2210 0
76 20250219 173800 44506850 2210 2210 2210 2210 0
77 20250219 173700 44506850 2210 2210 2210 2210 0
78 20250219 173600 44506850 2210 2210 2210 2210 0
79 20250219 173500 44506850 2210 2210 2210 2210 0
80 20250219 173400 44506850 2210 2210 2210 2210 0
81 20250219 173300 44506850 2210 2210 2210 2210 0
82 20250219 173200 44506850 2210 2210 2210 2210 0
83 20250219 173100 44506850 2210 2210 2210 2210 0
84 20250219 173000 44506850 2210 2210 2210 2210 0
85 20250219 172900 44506850 2210 2210 2210 2210 0
86 20250219 172800 44506850 2210 2210 2210 2210 0
87 20250219 172700 44506850 2210 2210 2210 2210 0
88 20250219 172600 44506850 2210 2210 2210 2210 0
89 20250219 172500 44506850 2210 2210 2210 2210 0
90 20250219 172400 44506850 2210 2210 2210 2210 0
91 20250219 172300 44506850 2210 2210 2210 2210 0
92 20250219 172200 44506850 2210 2210 2210 2210 1456
93 20250219 172100 44506850 2210 2210 2210 2210 0
94 20250219 172000 44506850 2210 2210 2210 2210 0
95 20250219 171900 44506850 2210 2210 2210 2210 0
96 20250219 171800 44506850 2210 2210 2210 2210 0
97 20250219 171700 44506850 2210 2210 2210 2210 0
98 20250219 171600 44506850 2210 2210 2210 2210 0
99 20250219 171500 44506850 2210 2210 2210 2210 0
100 20250219 171400 44506850 2210 2210 2210 2210 0
101 20250219 171300 44506850 2210 2210 2210 2210 0
102 20250219 171200 44506850 2210 2210 2210 2210 0
103 20250219 171100 44506850 2210 2210 2210 2210 0
104 20250219 171000 44506850 2210 2210 2210 2210 0
105 20250219 170900 44506850 2210 2210 2210 2210 0
106 20250219 170800 44506850 2210 2210 2210 2210 0
107 20250219 170700 44506850 2210 2210 2210 2210 0
108 20250219 170600 44506850 2210 2210 2210 2210 0
109 20250219 170500 44506850 2210 2210 2210 2210 0
110 20250219 170400 44506850 2210 2210 2210 2210 0
111 20250219 170300 44506850 2210 2210 2210 2210 0
112 20250219 170200 44506850 2210 2210 2210 2210 0
113 20250219 170100 44506850 2210 2210 2210 2210 0
114 20250219 170000 44506850 2210 2210 2210 2210 0
115 20250219 165900 44506850 2210 2210 2210 2210 0
116 20250219 165800 44506850 2210 2210 2210 2210 0
117 20250219 165700 44506850 2210 2210 2210 2210 0
118 20250219 165600 44506850 2210 2210 2210 2210 0
119 20250219 165500 44506850 2210 2210 2210 2210 0
120 20250219 165400 44506850 2210 2210 2210 2210 0
121 20250219 165300 44506850 2210 2210 2210 2210 0
122 20250219 165200 44506850 2210 2210 2210 2210 1456
123 20250219 165100 44506850 2210 2210 2210 2210 0
124 20250219 165000 44506850 2210 2210 2210 2210 0
125 20250219 164900 44506850 2210 2210 2210 2210 0
126 20250219 164800 44506850 2210 2210 2210 2210 0
127 20250219 164700 44506850 2210 2210 2210 2210 0
128 20250219 164600 44506850 2210 2210 2210 2210 0
129 20250219 164500 44506850 2210 2210 2210 2210 0
130 20250219 164400 44506850 2210 2210 2210 2210 0
131 20250219 164300 44506850 2210 2210 2210 2210 0
132 20250219 164200 44506850 2210 2210 2210 2210 0
133 20250219 164100 44506850 2210 2210 2210 2210 0
134 20250219 164000 44506850 2210 2210 2210 2210 0
135 20250219 163900 44506850 2210 2210 2210 2210 0
136 20250219 163800 44506850 2210 2210 2210 2210 0
137 20250219 163700 44506850 2210 2210 2210 2210 0
138 20250219 163600 44506850 2210 2210 2210 2210 0
139 20250219 163500 44506850 2210 2210 2210 2210 0
140 20250219 163400 44506850 2210 2210 2210 2210 0
141 20250219 163300 44506850 2210 2210 2210 2210 0
142 20250219 163200 44506850 2210 2210 2210 2210 0
143 20250219 163100 44506850 2210 2210 2210 2210 0
144 20250219 163000 44506850 2210 2210 2210 2210 0
145 20250219 162900 44506850 2210 2210 2210 2210 0
146 20250219 162800 44506850 2210 2210 2210 2210 0
147 20250219 162700 44506850 2210 2210 2210 2210 0
148 20250219 162600 44506850 2210 2210 2210 2210 0
149 20250219 162500 44506850 2210 2210 2210 2210 0
150 20250219 162400 44506850 2210 2210 2210 2210 0
151 20250219 162300 44506850 2210 2210 2210 2210 0
152 20250219 162200 44506850 2210 2210 2210 2210 1456
153 20250219 162100 44506850 2210 2210 2210 2210 0
154 20250219 162000 44506850 2210 2210 2210 2210 0
155 20250219 161900 44506850 2210 2210 2210 2210 0
156 20250219 161800 44506850 2210 2210 2210 2210 0
157 20250219 161700 44506850 2210 2210 2210 2210 0
158 20250219 161600 44506850 2210 2210 2210 2210 0
159 20250219 161500 44506850 2210 2210 2210 2210 0
160 20250219 161400 44506850 2210 2210 2210 2210 0
161 20250219 161300 44506850 2210 2210 2210 2210 0
162 20250219 161200 44506850 2210 2210 2210 2210 0
163 20250219 161100 44506850 2210 2210 2210 2210 0
164 20250219 161000 44506850 2210 2210 2210 2210 0
165 20250219 160900 44506850 2210 2210 2210 2210 0
166 20250219 160800 44506850 2210 2210 2210 2210 0
167 20250219 160700 44506850 2210 2210 2210 2210 0
168 20250219 160600 44506850 2210 2210 2210 2210 0
169 20250219 160500 44506850 2210 2210 2210 2210 0
170 20250219 160400 44506850 2210 2210 2210 2210 0
171 20250219 160300 44506850 2210 2210 2210 2210 0
172 20250219 160200 44506850 2210 2210 2210 2210 0
173 20250219 160100 44506850 2210 2210 2210 2210 0
174 20250219 160000 44506850 2210 2210 2210 2210 0
175 20250219 155900 44506850 2210 2210 2210 2210 0
176 20250219 155800 44506850 2210 2210 2210 2210 0
177 20250219 155700 44506850 2210 2210 2210 2210 0
178 20250219 155600 44506850 2210 2210 2210 2210 0
179 20250219 155500 44506850 2210 2210 2210 2210 0
180 20250219 155400 44506850 2210 2210 2210 2210 0
181 20250219 155300 44506850 2210 2210 2210 2210 0
182 20250219 155200 44506850 2210 2210 2210 2210 1456
183 20250219 155100 44506850 2210 2210 2210 2210 0
184 20250219 155000 44506850 2210 2210 2210 2210 0
185 20250219 154900 44506850 2210 2210 2210 2210 0
186 20250219 154800 44506850 2210 2210 2210 2210 0
187 20250219 154700 44506850 2210 2210 2210 2210 0
188 20250219 154600 44506850 2210 2210 2210 2210 0
189 20250219 154500 44506850 2210 2210 2210 2210 0
190 20250219 154400 44506850 2210 2210 2210 2210 0
191 20250219 154300 44506850 2210 2210 2210 2210 0
192 20250219 154200 44506850 2210 2210 2210 2210 0
193 20250219 154100 44506850 2210 2210 2210 2210 0
194 20250219 154000 44506850 2210 2210 2210 2210 0
195 20250219 153900 44506850 2210 2210 2210 2210 0
196 20250219 153800 44506850 2210 2210 2210 2210 0
197 20250219 153700 44506850 2210 2210 2210 2210 0
198 20250219 153600 44506850 2210 2210 2210 2210 0
199 20250219 153500 44506850 2210 2210 2210 2210 0
200 20250219 153400 44506850 2210 2210 2210 2210 0
201 20250219 153300 44506850 2210 2210 2210 2210 0
202 20250219 153200 44506850 2210 2210 2210 2210 0
203 20250219 153100 44506850 2210 2210 2210 2210 0
204 20250219 153000 44506850 2210 2210 2210 2210 1456
205 20250219 152900 41289090 2210 2210 2210 2210 0
206 20250219 152800 41289090 2210 2210 2210 2210 0
207 20250219 152700 41289090 2210 2210 2210 2210 0
208 20250219 152600 41289090 2210 2210 2210 2210 0
209 20250219 152500 41289090 2210 2210 2210 2210 0
210 20250219 152400 41289090 2210 2210 2210 2210 0
211 20250219 152300 41289090 2210 2210 2210 2210 0
212 20250219 152200 41289090 2210 2210 2210 2210 0
213 20250219 152100 41289090 2210 2210 2210 2210 0
214 20250219 152000 41289090 2210 2210 2210 2210 0
215 20250219 151900 41289090 2210 2210 2210 2210 45
216 20250219 151800 41189640 2205 2205 2205 2205 0
217 20250219 151700 41189640 2205 2205 2205 2205 0
218 20250219 151600 41189640 2205 2205 2205 2205 0
219 20250219 151500 41189640 2205 2205 2205 2205 18
220 20250219 151400 41149950 2205 2205 2205 2205 24
221 20250219 151300 41097030 2205 2205 2205 2205 0
222 20250219 151200 41097030 2205 2205 2205 2205 17
223 20250219 151100 41059545 2210 2210 2210 2210 0
224 20250219 151000 41059545 2210 2205 2210 2205 35
225 20250219 150900 40982315 2205 2210 2210 2205 67
226 20250219 150800 40834330 2205 2205 2205 2205 0
227 20250219 150700 40834330 2205 2205 2205 2205 0
228 20250219 150600 40834330 2205 2205 2205 2205 41
229 20250219 150500 40743925 2205 2205 2205 2205 0
230 20250219 150400 40743925 2205 2205 2205 2205 0
231 20250219 150300 40743925 2205 2205 2205 2205 17
232 20250219 150200 40706440 2205 2205 2205 2205 24
233 20250219 150100 40653520 2205 2205 2205 2205 0
234 20250219 150000 40653520 2205 2205 2205 2205 17
235 20250219 145900 40616035 2205 2205 2205 2205 24
236 20250219 145800 40563115 2205 2205 2205 2205 0
237 20250219 145700 40563115 2205 2205 2205 2205 18
238 20250219 145600 40523425 2205 2205 2205 2205 0
239 20250219 145500 40523425 2205 2205 2205 2205 41
240 20250219 145400 40433020 2205 2205 2205 2205 0
241 20250219 145300 40433020 2205 2205 2205 2205 0
242 20250219 145200 40433020 2205 2205 2205 2205 17
243 20250219 145100 40395535 2205 2205 2205 2205 24
244 20250219 145000 40342615 2205 2205 2205 2205 0
245 20250219 144900 40342615 2205 2205 2205 2205 17
246 20250219 144800 40305130 2205 2205 2205 2205 24
247 20250219 144700 40252210 2200 2200 2200 2200 0
248 20250219 144600 40252210 2200 2200 2200 2200 17
249 20250219 144500 40214810 2200 2200 2200 2200 0
250 20250219 144400 40214810 2200 2200 2200 2200 24
251 20250219 144300 40162010 2200 2200 2200 2200 18
252 20250219 144200 40122410 2200 2200 2200 2200 0
253 20250219 144100 40122410 2200 2200 2200 2200 0
254 20250219 144000 40122410 2200 2200 2210 2200 64
255 20250219 143900 39981380 2200 2200 2200 2200 0
256 20250219 143800 39981380 2200 2200 2200 2200 17
257 20250219 143700 39943980 2205 2205 2205 2205 24
258 20250219 143600 39891060 2205 2205 2205 2205 20
259 20250219 143500 39846960 2205 2205 2205 2205 17
260 20250219 143400 39809475 2205 2205 2205 2205 0
261 20250219 143300 39809475 2205 2205 2205 2205 24
262 20250219 143200 39756555 2205 2205 2205 2205 49
263 20250219 143100 39648510 2205 2205 2205 2205 0
264 20250219 143000 39648510 2205 2205 2205 2205 0
265 20250219 142900 39648510 2205 2205 2205 2205 41
266 20250219 142800 39558105 2205 2205 2205 2205 250
267 20250219 142700 39006855 2200 2200 2200 2200 0
268 20250219 142600 39006855 2200 2200 2200 2200 17
269 20250219 142500 38969455 2200 2200 2200 2200 24
270 20250219 142400 38916655 2200 2200 2200 2200 0
271 20250219 142300 38916655 2200 2205 2205 2200 40
272 20250219 142200 38828540 2200 2200 2200 2200 24
273 20250219 142100 38775740 2200 2200 2200 2200 0
274 20250219 142000 38775740 2200 2200 2200 2200 17
275 20250219 141900 38738340 2200 2200 2200 2200 0
276 20250219 141800 38738340 2200 2200 2200 2200 41
277 20250219 141700 38648140 2200 2200 2200 2200 0
278 20250219 141600 38648140 2200 2200 2200 2200 0
279 20250219 141500 38648140 2200 2200 2200 2200 18
280 20250219 141400 38608540 2200 2200 2200 2200 24
281 20250219 141300 38555740 2200 2200 2200 2200 0
282 20250219 141200 38555740 2200 2200 2200 2200 17
283 20250219 141100 38518340 2205 2205 2205 2205 24
284 20250219 141000 38465420 2205 2205 2205 2205 0
285 20250219 140900 38465420 2205 2205 2205 2205 17
286 20250219 140800 38427935 2210 2210 2210 2210 200
287 20250219 140700 37985935 2205 2205 2205 2205 25
288 20250219 140600 37930810 2205 2205 2205 2205 17
289 20250219 140500 37893325 2205 2205 2205 2205 0
290 20250219 140400 37893325 2205 2205 2205 2205 0
291 20250219 140300 37893325 2205 2205 2205 2205 41
292 20250219 140200 37802920 2205 2205 2205 2205 0
293 20250219 140100 37802920 2205 2205 2205 2205 18
294 20250219 140000 37763230 2205 2205 2205 2205 24
295 20250219 135900 37710310 2205 2205 2205 2205 0
296 20250219 135800 37710310 2205 2205 2205 2205 17
297 20250219 135700 37672825 2205 2205 2205 2205 0
298 20250219 135600 37672825 2205 2205 2205 2205 24
299 20250219 135500 37619905 2205 2205 2205 2205 17
300 20250219 135400 37582420 2205 2205 2205 2205 0
301 20250219 135300 37582420 2205 2205 2205 2205 0
302 20250219 135200 37582420 2205 2210 2210 2205 42
303 20250219 135100 37489805 2205 2205 2205 2205 0
304 20250219 135000 37489805 2205 2205 2205 2205 0
305 20250219 134900 37489805 2205 2205 2205 2205 17
306 20250219 134800 37452320 2205 2205 2205 2205 24
307 20250219 134700 37399400 2205 2205 2205 2205 0
308 20250219 134600 37399400 2205 2205 2205 2205 18
309 20250219 134500 37359710 2205 2205 2205 2205 24
310 20250219 134400 37306790 2205 2205 2205 2205 17
311 20250219 134300 37269305 2205 2205 2205 2205 50
312 20250219 134200 37159055 2205 2205 2205 2205 0
313 20250219 134100 37159055 2205 2205 2205 2205 41
314 20250219 134000 37068650 2205 2205 2205 2205 0
315 20250219 133900 37068650 2205 2205 2205 2205 0
316 20250219 133800 37068650 2205 2205 2205 2205 43
317 20250219 133700 36973835 2205 2205 2205 2205 24
318 20250219 133600 36920915 2205 2205 2205 2205 0
319 20250219 133500 36920915 2205 2205 2205 2205 18
320 20250219 133400 36881225 2205 2205 2205 2205 24
321 20250219 133300 36828305 2205 2205 2205 2205 0
322 20250219 133200 36828305 2205 2205 2205 2205 436
323 20250219 133100 35866925 2200 2200 2200 2200 0
324 20250219 133000 35866925 2200 2200 2200 2200 24
325 20250219 132900 35814125 2200 2205 2205 2200 40
326 20250219 132800 35726010 2200 2200 2200 2200 0
327 20250219 132700 35726010 2200 2200 2200 2200 0
328 20250219 132600 35726010 2200 2200 2200 2200 41
329 20250219 132500 35635810 2200 2200 2200 2200 0
330 20250219 132400 35635810 2200 2200 2200 2200 17
331 20250219 132300 35598410 2200 2200 2200 2200 24
332 20250219 132200 35545610 2200 2200 2200 2200 0
333 20250219 132100 35545610 2200 2200 2200 2200 118
334 20250219 132000 35286010 2205 2205 2205 2205 0
335 20250219 131900 35286010 2205 2200 2205 2200 27
336 20250219 131800 35226595 2200 2205 2205 2200 67
337 20250219 131700 35078945 2200 2200 2200 2200 0
338 20250219 131600 35078945 2200 2200 2200 2200 0
339 20250219 131500 35078945 2200 2200 2200 2200 741
340 20250219 131400 33448745 2200 2200 2200 2200 0
341 20250219 131300 33448745 2200 2200 2200 2200 0
342 20250219 131200 33448745 2200 2200 2200 2200 17
343 20250219 131100 33411345 2200 2200 2200 2200 24
344 20250219 131000 33358545 2200 2200 2200 2200 0
345 20250219 130900 33358545 2200 2200 2200 2200 17
346 20250219 130800 33321145 2200 2200 2200 2200 24
347 20250219 130700 33268345 2195 2195 2195 2195 18
348 20250219 130600 33228835 2195 2195 2195 2195 0
349 20250219 130500 33228835 2195 2195 2195 2195 0
350 20250219 130400 33228835 2195 2195 2195 2195 41
351 20250219 130300 33138840 2195 2195 2195 2195 0
352 20250219 130200 33138840 2195 2195 2195 2195 0
353 20250219 130100 33138840 2195 2195 2195 2195 17
354 20250219 130000 33101525 2195 2195 2195 2195 24
355 20250219 125900 33048845 2195 2195 2195 2195 0
356 20250219 125800 33048845 2195 2195 2195 2195 17
357 20250219 125700 33011530 2195 2195 2195 2195 24
358 20250219 125600 32958850 2195 2195 2195 2195 0
359 20250219 125500 32958850 2195 2195 2195 2195 17
360 20250219 125400 32921535 2200 2200 2200 2200 59
361 20250219 125300 32791735 2200 2195 2200 2195 93
362 20250219 125200 32587370 2195 2195 2195 2195 18
363 20250219 125100 32547860 2195 2195 2195 2195 0
364 20250219 125000 32547860 2195 2195 2195 2195 0
365 20250219 124900 32547860 2195 2195 2195 2195 41
366 20250219 124800 32457865 2195 2195 2195 2195 0
367 20250219 124700 32457865 2195 2195 2195 2195 17
368 20250219 124600 32420550 2195 2195 2195 2195 24
369 20250219 124500 32367870 2195 2195 2195 2195 0
370 20250219 124400 32367870 2195 2195 2195 2195 17
371 20250219 124300 32330555 2200 2200 2200 2200 0
372 20250219 124200 32330555 2200 2200 2200 2200 283
373 20250219 124100 31707955 2200 2200 2200 2200 130
374 20250219 124000 31421955 2200 2200 2200 2200 0
375 20250219 123900 31421955 2200 2200 2200 2200 0
376 20250219 123800 31421955 2200 2200 2200 2200 42
377 20250219 123700 31329555 2200 2200 2200 2200 0
378 20250219 123600 31329555 2200 2200 2200 2200 0
379 20250219 123500 31329555 2200 2200 2200 2200 17
380 20250219 123400 31292155 2200 2200 2200 2200 24
381 20250219 123300 31239355 2200 2200 2200 2200 0
382 20250219 123200 31239355 2200 2200 2200 2200 17
383 20250219 123100 31201955 2200 2200 2200 2200 48
384 20250219 123000 31096355 2200 2200 2200 2200 17
385 20250219 122900 31058955 2200 2200 2200 2200 0
386 20250219 122800 31058955 2200 2200 2200 2200 0
387 20250219 122700 31058955 2200 2200 2200 2200 41
388 20250219 122600 30968755 2200 2200 2200 2200 0
389 20250219 122500 30968755 2200 2200 2200 2200 476
390 20250219 122400 29921555 2200 2200 2200 2200 18
391 20250219 122300 29881955 2200 2200 2200 2200 24
392 20250219 122200 29829155 2200 2200 2200 2200 0
393 20250219 122100 29829155 2200 2200 2200 2200 17
394 20250219 122000 29791755 2205 2205 2205 2205 0
395 20250219 121900 29791755 2205 2205 2205 2205 5
396 20250219 121800 29780730 2200 2200 2200 2200 17
397 20250219 121700 29743330 2200 2200 2200 2200 3
398 20250219 121600 29736730 2205 2200 2205 2200 288
399 20250219 121500 29101960 2200 2200 2200 2200 17
400 20250219 121400 29064560 2200 2200 2200 2200 0
401 20250219 121300 29064560 2200 2200 2200 2200 17
402 20250219 121200 29027160 2200 2200 2200 2200 24
403 20250219 121100 28974360 2200 2205 2205 2200 2505
404 20250219 121000 23458335 2200 2200 2200 2200 18
405 20250219 120900 23418735 2200 2200 2200 2200 24
406 20250219 120800 23365935 2200 2200 2200 2200 0
407 20250219 120700 23365935 2200 2200 2200 2200 17
408 20250219 120600 23328535 2200 2200 2200 2200 0
409 20250219 120500 23328535 2200 2200 2200 2200 24
410 20250219 120400 23275735 2200 2200 2200 2200 17
411 20250219 120300 23238335 2200 2200 2200 2200 0
412 20250219 120200 23238335 2200 2200 2200 2200 0
413 20250219 120100 23238335 2200 2200 2200 2200 41
414 20250219 120000 23148135 2200 2200 2200 2200 0
415 20250219 115900 23148135 2200 2200 2200 2200 0
416 20250219 115800 23148135 2200 2200 2200 2200 17
417 20250219 115700 23110735 2200 2200 2200 2200 673
418 20250219 115600 21630135 2195 2195 2195 2195 0
419 20250219 115500 21630135 2195 2195 2195 2195 18
420 20250219 115400 21590625 2195 2195 2195 2195 48
421 20250219 115300 21485265 2195 2195 2195 2195 17
422 20250219 115200 21447950 2195 2195 2195 2195 0
423 20250219 115100 21447950 2195 2195 2195 2195 0
424 20250219 115000 21447950 2195 2195 2195 2195 41
425 20250219 114900 21357955 2200 2200 2200 2200 0
426 20250219 114800 21357955 2200 2200 2200 2200 0
427 20250219 114700 21357955 2200 2200 2200 2195 108
428 20250219 114600 21120440 2200 2200 2200 2200 0
429 20250219 114500 21120440 2200 2200 2200 2200 30
430 20250219 114400 21054440 2195 2195 2195 2195 17
431 20250219 114300 21017125 2200 2200 2200 2200 0
432 20250219 114200 21017125 2200 2200 2200 2200 1
433 20250219 114100 21014925 2195 2195 2195 2195 34
434 20250219 114000 20940295 2200 2200 2200 2200 0
435 20250219 113900 20940295 2200 2200 2200 2200 0
436 20250219 113800 20940295 2200 2200 2200 2200 1
437 20250219 113700 20938095 2195 2195 2195 2195 0
438 20250219 113600 20938095 2195 2195 2195 2195 17
439 20250219 113500 20900780 2195 2195 2195 2195 24
440 20250219 113400 20848100 2195 2195 2195 2195 0
441 20250219 113300 20848100 2195 2195 2195 2195 17
442 20250219 113200 20810785 2195 2195 2195 2195 24
443 20250219 113100 20758105 2195 2195 2195 2195 0
444 20250219 113000 20758105 2195 2195 2195 2195 17
445 20250219 112900 20720790 2195 2195 2195 2195 0
446 20250219 112800 20720790 2195 2195 2195 2195 24
447 20250219 112700 20668110 2195 2195 2195 2195 18
448 20250219 112600 20628600 2195 2195 2195 2195 0
449 20250219 112500 20628600 2195 2195 2195 2195 0
450 20250219 112400 20628600 2195 2195 2195 2195 41
451 20250219 112300 20538605 2195 2195 2195 2195 0
452 20250219 112200 20538605 2195 2195 2195 2195 0
453 20250219 112100 20538605 2195 2195 2195 2195 65
454 20250219 112000 20395930 2195 2195 2195 2195 0
455 20250219 111900 20395930 2195 2195 2195 2195 17
456 20250219 111800 20358615 2195 2195 2195 2195 0
457 20250219 111700 20358615 2195 2195 2195 2195 24
458 20250219 111600 20305935 2195 2195 2195 2195 17
459 20250219 111500 20268620 2195 2195 2195 2195 0
460 20250219 111400 20268620 2195 2195 2195 2195 0
461 20250219 111300 20268620 2195 2195 2195 2195 42
462 20250219 111200 20176430 2195 2195 2195 2195 0
463 20250219 111100 20176430 2195 2195 2195 2195 0
464 20250219 111000 20176430 2195 2195 2195 2195 17
465 20250219 110900 20139115 2200 2200 2200 2200 0
466 20250219 110800 20139115 2200 2200 2200 2200 1
467 20250219 110700 20136915 2195 2195 2195 2195 17
468 20250219 110600 20099600 2195 2195 2195 2195 24
469 20250219 110500 20046920 2195 2195 2195 2195 0
470 20250219 110400 20046920 2195 2195 2195 2195 17
471 20250219 110300 20009605 2195 2195 2195 2195 0
472 20250219 110200 20009605 2195 2195 2195 2195 23
473 20250219 110100 19959120 2195 2195 2195 2195 17
474 20250219 110000 19921805 2195 2195 2195 2195 0
475 20250219 105900 19921805 2195 2195 2195 2195 18
476 20250219 105800 19882295 2195 2195 2195 2195 24
477 20250219 105700 19829615 2195 2195 2195 2195 0
478 20250219 105600 19829615 2195 2195 2195 2195 17
479 20250219 105500 19792300 2200 2200 2200 2200 24
480 20250219 105400 19739500 2200 2200 2200 2200 16
481 20250219 105300 19704300 2200 2200 2200 2200 1
482 20250219 105200 19702100 2205 2205 2205 2205 5
483 20250219 105100 19691075 2200 2200 2200 2200 478
484 20250219 105000 18639475 2200 2200 2200 2200 17
485 20250219 104900 18602075 2195 2195 2195 2195 0
486 20250219 104800 18602075 2195 2195 2195 2195 0
487 20250219 104700 18602075 2195 2195 2195 2195 41
488 20250219 104600 18512080 2200 2200 2200 2200 0
489 20250219 104500 18512080 2200 2200 2200 2200 47
490 20250219 104400 18408680 2195 2195 2195 2195 18
491 20250219 104300 18369170 2200 2200 2200 2200 1
492 20250219 104200 18366970 2195 2195 2195 2195 17
493 20250219 104100 18329655 2195 2195 2195 2195 0
494 20250219 104000 18329655 2195 2195 2195 2195 24
495 20250219 103900 18276975 2200 2195 2200 2195 18
496 20250219 103800 18237460 2195 2195 2195 2195 0
497 20250219 103700 18237460 2195 2195 2195 2195 0
498 20250219 103600 18237460 2195 2195 2195 2195 41
499 20250219 103500 18147465 2195 2195 2195 2195 0
500 20250219 103400 18147465 2195 2195 2195 2195 0
501 20250219 103300 18147465 2195 2195 2195 2195 66
502 20250219 103200 18002595 2195 2195 2195 2195 0
503 20250219 103100 18002595 2195 2195 2195 2195 0
504 20250219 103000 18002595 2195 2195 2195 2195 17
505 20250219 102900 17965280 2205 2205 2205 2205 0
506 20250219 102800 17965280 2205 2200 2205 2200 100
507 20250219 102700 17744835 2195 2195 2195 2195 17
508 20250219 102600 17707520 2200 2200 2200 2200 0
509 20250219 102500 17707520 2200 2200 2200 2200 13
510 20250219 102400 17678920 2200 2200 2200 2200 17
511 20250219 102300 17641520 2200 2200 2200 2200 566
512 20250219 102200 16396320 2200 2200 2200 2200 17
513 20250219 102100 16358920 2205 2205 2205 2205 0
514 20250219 102000 16358920 2205 2205 2205 2205 0
515 20250219 101900 16358920 2205 2200 2205 2200 20
516 20250219 101800 16314910 2205 2205 2205 2205 2
517 20250219 101700 16310500 2205 2205 2205 2205 1
518 20250219 101600 16308295 2200 2200 2200 2200 17
519 20250219 101500 16270895 2205 2205 2205 2205 1179
520 20250219 101400 13671200 2200 2200 2200 2200 48
521 20250219 101300 13565600 2200 2205 2205 2200 19
522 20250219 101200 13523790 2205 2205 2205 2205 200
523 20250219 101100 13082790 2200 2200 2200 2200 24
524 20250219 101000 13029990 2200 2200 2200 2200 17
525 20250219 100900 12992590 2200 2200 2200 2200 0
526 20250219 100800 12992590 2200 2200 2200 2200 50
527 20250219 100700 12882590 2200 2200 2200 2200 17
528 20250219 100600 12845190 2205 2205 2205 2205 1
529 20250219 100500 12842985 2200 2200 2200 2200 18
530 20250219 100400 12803385 2205 2205 2205 2205 0
531 20250219 100300 12803385 2205 2205 2205 2205 200
532 20250219 100200 12362385 2200 2205 2205 2200 67
533 20250219 100100 12214735 2200 2200 2200 2200 1329
534 20250219 100000 9290935 2195 2195 2195 2195 806
535 20250219 095900 7521765 2190 2190 2190 2190 41
536 20250219 095800 7431975 2190 2190 2190 2190 0
537 20250219 095700 7431975 2190 2190 2190 2190 0
538 20250219 095600 7431975 2190 2190 2190 2190 41
539 20250219 095500 7342185 2190 2190 2190 2190 1
540 20250219 095400 7339995 2195 2195 2195 2195 58
541 20250219 095300 7212685 2190 2190 2190 2190 17
542 20250219 095200 7175455 2190 2190 2190 2190 24
543 20250219 095100 7122895 2190 2190 2190 2190 17
544 20250219 095000 7085665 2190 2190 2190 2190 1
545 20250219 094900 7083475 2185 2185 2185 2185 0
546 20250219 094800 7083475 2185 2185 2185 2185 41
547 20250219 094700 6993890 2185 2185 2185 2185 0
548 20250219 094600 6993890 2185 2185 2185 2185 0
549 20250219 094500 6993890 2185 2185 2185 2185 41
550 20250219 094400 6904305 2195 2195 2195 2195 0
551 20250219 094300 6904305 2195 2185 2195 2185 276
552 20250219 094200 6301235 2185 2185 2185 2185 17
553 20250219 094100 6264090 2190 2190 2190 2190 49
554 20250219 094000 6156780 2185 2190 2190 2185 176
555 20250219 093900 5771345 2190 2190 2190 2190 17
556 20250219 093800 5734115 2190 2190 2190 2190 0
557 20250219 093700 5734115 2190 2190 2190 2190 24
558 20250219 093600 5681555 2190 2190 2190 2190 18
559 20250219 093500 5642135 2195 2195 2195 2195 1
560 20250219 093400 5639940 2190 2190 2190 2190 24
561 20250219 093300 5587380 2190 2195 2195 2190 27
562 20250219 093200 5528200 2190 2190 2190 2190 0
563 20250219 093100 5528200 2190 2190 2190 2190 0
564 20250219 093000 5528200 2190 2190 2190 2190 41
565 20250219 092900 5438410 2190 2190 2190 2190 800
566 20250219 092800 3686410 2190 2190 2190 2190 17
567 20250219 092700 3649180 2190 2190 2190 2190 218
568 20250219 092600 3171760 2190 2190 2190 2190 78
569 20250219 092500 3000940 2190 2190 2190 2190 17
570 20250219 092400 2963710 2190 2190 2190 2190 0
571 20250219 092300 2963710 2190 2190 2190 2190 24
572 20250219 092200 2911150 2190 2190 2190 2190 18
573 20250219 092100 2871730 2195 2195 2195 2195 10
574 20250219 092000 2849780 2190 2190 2190 2190 0
575 20250219 091900 2849780 2190 2190 2190 2190 41
576 20250219 091800 2759990 2190 2190 2190 2190 370
577 20250219 091700 1949690 2190 2190 2190 2190 46
578 20250219 091600 1848950 2185 2185 2185 2185 17
579 20250219 091500 1811805 2190 2190 2190 2190 0
580 20250219 091400 1811805 2190 2190 2190 2190 10
581 20250219 091300 1789905 2185 2185 2185 2185 17
582 20250219 091200 1752760 2190 2185 2190 2185 47
583 20250219 091100 1649950 2185 2185 2185 2185 17
584 20250219 091000 1612805 2185 2185 2185 2185 0
585 20250219 090900 1612805 2185 2190 2190 2185 123
586 20250219 090800 1344035 2185 2185 2185 2185 41
587 20250219 090700 1254450 2185 2185 2185 2185 0
588 20250219 090600 1254450 2185 2185 2185 2185 0
589 20250219 090500 1254450 2185 2185 2185 2185 0
590 20250219 090400 1254450 2185 2185 2185 2185 0
591 20250219 090300 1254450 2185 2185 2185 2185 93
592 20250219 090200 1051245 2180 2180 2180 2180 130
593 20250219 090100 767845 2185 2185 2185 2185 5
594 20250219 090000 756920 2185 2175 2185 2175 348

1
008420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,20503505,0,44595123375,0.00
20250214,0,20503505,0,45210228525,0.00
20250213,0,20503505,0,45517781100,0.00
20250212,0,20503505,0,45107711000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 20503505 0 44595123375 0.00
3 20250214 0 20503505 0 45210228525 0.00
4 20250213 0 20503505 0 45517781100 0.00
5 20250212 0 20503505 0 45107711000 0.00