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
008500/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,44750940,11260,11260,11260,11260,8
20250219,185100,44750940,11260,11260,11260,11260,0
20250219,185000,44750940,11260,11260,11260,11260,0
20250219,184900,44750940,11260,11260,11260,11260,0
20250219,184800,44750940,11260,11260,11260,11260,0
20250219,184700,44750940,11260,11260,11260,11260,0
20250219,184600,44750940,11260,11260,11260,11260,0
20250219,184500,44750940,11260,11260,11260,11260,0
20250219,184400,44750940,11260,11260,11260,11260,0
20250219,184300,44750940,11260,11260,11260,11260,0
20250219,184200,44750940,11260,11260,11260,11260,0
20250219,184100,44750940,11260,11260,11260,11260,0
20250219,184000,44750940,11260,11260,11260,11260,0
20250219,183900,44750940,11260,11260,11260,11260,0
20250219,183800,44750940,11260,11260,11260,11260,0
20250219,183700,44750940,11260,11260,11260,11260,0
20250219,183600,44750940,11260,11260,11260,11260,0
20250219,183500,44750940,11260,11260,11260,11260,0
20250219,183400,44750940,11260,11260,11260,11260,0
20250219,183300,44750940,11260,11260,11260,11260,0
20250219,183200,44750940,11260,11260,11260,11260,0
20250219,183100,44750940,11260,11260,11260,11260,0
20250219,183000,44750940,11260,11260,11260,11260,0
20250219,182900,44750940,11260,11260,11260,11260,0
20250219,182800,44750940,11260,11260,11260,11260,0
20250219,182700,44750940,11260,11260,11260,11260,0
20250219,182600,44750940,11260,11260,11260,11260,0
20250219,182500,44750940,11260,11260,11260,11260,0
20250219,182400,44750940,11260,11260,11260,11260,0
20250219,182300,44750940,11260,11260,11260,11260,0
20250219,182200,44750940,11260,11260,11260,11260,8
20250219,182100,44750940,11260,11260,11260,11260,0
20250219,182000,44750940,11260,11260,11260,11260,0
20250219,181900,44750940,11260,11260,11260,11260,0
20250219,181800,44750940,11260,11260,11260,11260,0
20250219,181700,44750940,11260,11260,11260,11260,0
20250219,181600,44750940,11260,11260,11260,11260,0
20250219,181500,44750940,11260,11260,11260,11260,0
20250219,181400,44750940,11260,11260,11260,11260,0
20250219,181300,44750940,11260,11260,11260,11260,0
20250219,181200,44750940,11260,11260,11260,11260,0
20250219,181100,44750940,11260,11260,11260,11260,0
20250219,181000,44750940,11260,11260,11260,11260,0
20250219,180900,44750940,11260,11260,11260,11260,0
20250219,180800,44750940,11260,11260,11260,11260,0
20250219,180700,44750940,11260,11260,11260,11260,0
20250219,180600,44750940,11260,11260,11260,11260,0
20250219,180500,44750940,11260,11260,11260,11260,0
20250219,180400,44750940,11260,11260,11260,11260,0
20250219,180300,44750940,11260,11260,11260,11260,0
20250219,180200,44750940,11260,11260,11260,11260,0
20250219,180100,44750940,11260,11260,11260,11260,0
20250219,180000,44750940,11260,11260,11260,11260,0
20250219,175900,44750940,11260,11260,11260,11260,0
20250219,175800,44750940,11260,11260,11260,11260,0
20250219,175700,44750940,11260,11260,11260,11260,0
20250219,175600,44750940,11260,11260,11260,11260,0
20250219,175500,44750940,11260,11260,11260,11260,0
20250219,175400,44750940,11260,11260,11260,11260,0
20250219,175300,44750940,11260,11260,11260,11260,0
20250219,175200,44750940,11260,11260,11260,11260,8
20250219,175100,44750940,11260,11260,11260,11260,0
20250219,175000,44750940,11260,11260,11260,11260,0
20250219,174900,44750940,11260,11260,11260,11260,0
20250219,174800,44750940,11260,11260,11260,11260,0
20250219,174700,44750940,11260,11260,11260,11260,0
20250219,174600,44750940,11260,11260,11260,11260,0
20250219,174500,44750940,11260,11260,11260,11260,0
20250219,174400,44750940,11260,11260,11260,11260,0
20250219,174300,44750940,11260,11260,11260,11260,0
20250219,174200,44750940,11260,11260,11260,11260,0
20250219,174100,44750940,11260,11260,11260,11260,0
20250219,174000,44750940,11260,11260,11260,11260,0
20250219,173900,44750940,11260,11260,11260,11260,0
20250219,173800,44750940,11260,11260,11260,11260,0
20250219,173700,44750940,11260,11260,11260,11260,0
20250219,173600,44750940,11260,11260,11260,11260,0
20250219,173500,44750940,11260,11260,11260,11260,0
20250219,173400,44750940,11260,11260,11260,11260,0
20250219,173300,44750940,11260,11260,11260,11260,0
20250219,173200,44750940,11260,11260,11260,11260,0
20250219,173100,44750940,11260,11260,11260,11260,0
20250219,173000,44750940,11260,11260,11260,11260,0
20250219,172900,44750940,11260,11260,11260,11260,0
20250219,172800,44750940,11260,11260,11260,11260,0
20250219,172700,44750940,11260,11260,11260,11260,0
20250219,172600,44750940,11260,11260,11260,11260,0
20250219,172500,44750940,11260,11260,11260,11260,0
20250219,172400,44750940,11260,11260,11260,11260,0
20250219,172300,44750940,11260,11260,11260,11260,0
20250219,172200,44750940,11260,11260,11260,11260,8
20250219,172100,44750940,11260,11260,11260,11260,0
20250219,172000,44750940,11260,11260,11260,11260,0
20250219,171900,44750940,11260,11260,11260,11260,0
20250219,171800,44750940,11260,11260,11260,11260,0
20250219,171700,44750940,11260,11260,11260,11260,0
20250219,171600,44750940,11260,11260,11260,11260,0
20250219,171500,44750940,11260,11260,11260,11260,0
20250219,171400,44750940,11260,11260,11260,11260,0
20250219,171300,44750940,11260,11260,11260,11260,0
20250219,171200,44750940,11260,11260,11260,11260,0
20250219,171100,44750940,11260,11260,11260,11260,0
20250219,171000,44750940,11260,11260,11260,11260,0
20250219,170900,44750940,11260,11260,11260,11260,0
20250219,170800,44750940,11260,11260,11260,11260,0
20250219,170700,44750940,11260,11260,11260,11260,0
20250219,170600,44750940,11260,11260,11260,11260,0
20250219,170500,44750940,11260,11260,11260,11260,0
20250219,170400,44750940,11260,11260,11260,11260,0
20250219,170300,44750940,11260,11260,11260,11260,0
20250219,170200,44750940,11260,11260,11260,11260,0
20250219,170100,44750940,11260,11260,11260,11260,0
20250219,170000,44750940,11260,11260,11260,11260,0
20250219,165900,44750940,11260,11260,11260,11260,0
20250219,165800,44750940,11260,11260,11260,11260,0
20250219,165700,44750940,11260,11260,11260,11260,0
20250219,165600,44750940,11260,11260,11260,11260,0
20250219,165500,44750940,11260,11260,11260,11260,0
20250219,165400,44750940,11260,11260,11260,11260,0
20250219,165300,44750940,11260,11260,11260,11260,0
20250219,165200,44750940,11260,11260,11260,11260,8
20250219,165100,44750940,11260,11260,11260,11260,0
20250219,165000,44750940,11260,11260,11260,11260,0
20250219,164900,44750940,11260,11260,11260,11260,0
20250219,164800,44750940,11260,11260,11260,11260,0
20250219,164700,44750940,11260,11260,11260,11260,0
20250219,164600,44750940,11260,11260,11260,11260,0
20250219,164500,44750940,11260,11260,11260,11260,0
20250219,164400,44750940,11260,11260,11260,11260,0
20250219,164300,44750940,11260,11260,11260,11260,0
20250219,164200,44750940,11260,11260,11260,11260,0
20250219,164100,44750940,11260,11260,11260,11260,0
20250219,164000,44750940,11260,11260,11260,11260,0
20250219,163900,44750940,11260,11260,11260,11260,0
20250219,163800,44750940,11260,11260,11260,11260,0
20250219,163700,44750940,11260,11260,11260,11260,0
20250219,163600,44750940,11260,11260,11260,11260,0
20250219,163500,44750940,11260,11260,11260,11260,0
20250219,163400,44750940,11260,11260,11260,11260,0
20250219,163300,44750940,11260,11260,11260,11260,0
20250219,163200,44750940,11260,11260,11260,11260,0
20250219,163100,44750940,11260,11260,11260,11260,0
20250219,163000,44750940,11260,11260,11260,11260,0
20250219,162900,44750940,11260,11260,11260,11260,0
20250219,162800,44750940,11260,11260,11260,11260,0
20250219,162700,44750940,11260,11260,11260,11260,0
20250219,162600,44750940,11260,11260,11260,11260,0
20250219,162500,44750940,11260,11260,11260,11260,0
20250219,162400,44750940,11260,11260,11260,11260,0
20250219,162300,44750940,11260,11260,11260,11260,0
20250219,162200,44750940,11260,11260,11260,11260,8
20250219,162100,44750940,11260,11260,11260,11260,0
20250219,162000,44750940,11260,11260,11260,11260,0
20250219,161900,44750940,11260,11260,11260,11260,0
20250219,161800,44750940,11260,11260,11260,11260,0
20250219,161700,44750940,11260,11260,11260,11260,0
20250219,161600,44750940,11260,11260,11260,11260,0
20250219,161500,44750940,11260,11260,11260,11260,0
20250219,161400,44750940,11260,11260,11260,11260,0
20250219,161300,44750940,11260,11260,11260,11260,0
20250219,161200,44750940,11260,11260,11260,11260,0
20250219,161100,44750940,11260,11260,11260,11260,0
20250219,161000,44750940,11260,11260,11260,11260,0
20250219,160900,44750940,11260,11260,11260,11260,0
20250219,160800,44750940,11260,11260,11260,11260,0
20250219,160700,44750940,11260,11260,11260,11260,0
20250219,160600,44750940,11260,11260,11260,11260,0
20250219,160500,44750940,11260,11260,11260,11260,0
20250219,160400,44750940,11260,11260,11260,11260,0
20250219,160300,44750940,11260,11260,11260,11260,0
20250219,160200,44750940,11260,11260,11260,11260,0
20250219,160100,44750940,11260,11260,11260,11260,0
20250219,160000,44750940,11260,11260,11260,11260,0
20250219,155900,44750940,11260,11260,11260,11260,0
20250219,155800,44750940,11260,11260,11260,11260,0
20250219,155700,44750940,11260,11260,11260,11260,0
20250219,155600,44750940,11260,11260,11260,11260,0
20250219,155500,44750940,11260,11260,11260,11260,0
20250219,155400,44750940,11260,11260,11260,11260,0
20250219,155300,44750940,11260,11260,11260,11260,0
20250219,155200,44750940,11260,11260,11260,11260,8
20250219,155100,44750940,11260,11260,11260,11260,0
20250219,155000,44750940,11260,11260,11260,11260,0
20250219,154900,44750940,11260,11260,11260,11260,0
20250219,154800,44750940,11260,11260,11260,11260,0
20250219,154700,44750940,11260,11260,11260,11260,0
20250219,154600,44750940,11260,11260,11260,11260,0
20250219,154500,44750940,11260,11260,11260,11260,0
20250219,154400,44750940,11260,11260,11260,11260,0
20250219,154300,44750940,11260,11260,11260,11260,0
20250219,154200,44750940,11260,11260,11260,11260,0
20250219,154100,44750940,11260,11260,11260,11260,0
20250219,154000,44750940,11260,11260,11260,11260,0
20250219,153900,44750940,11260,11260,11260,11260,0
20250219,153800,44750940,11260,11260,11260,11260,0
20250219,153700,44750940,11260,11260,11260,11260,0
20250219,153600,44750940,11260,11260,11260,11260,0
20250219,153500,44750940,11260,11260,11260,11260,0
20250219,153400,44750940,11260,11260,11260,11260,0
20250219,153300,44750940,11260,11260,11260,11260,0
20250219,153200,44750940,11260,11260,11260,11260,0
20250219,153100,44750940,11260,11260,11260,11260,0
20250219,153000,44750940,11260,11260,11260,11260,8
20250219,152900,44660860,11260,11260,11260,11260,0
20250219,152800,44660860,11260,11260,11260,11260,0
20250219,152700,44660860,11260,11260,11260,11260,0
20250219,152600,44660860,11260,11260,11260,11260,0
20250219,152500,44660860,11260,11260,11260,11260,0
20250219,152400,44660860,11260,11260,11260,11260,0
20250219,152300,44660860,11260,11260,11260,11260,0
20250219,152200,44660860,11260,11260,11260,11260,0
20250219,152100,44660860,11260,11260,11260,11260,0
20250219,152000,44660860,11260,11260,11260,11260,0
20250219,151900,44660860,11260,11260,11260,11260,1
20250219,151800,44649600,11360,11360,11360,11360,0
20250219,151700,44649600,11360,11360,11360,11360,0
20250219,151600,44649600,11360,11360,11360,11360,0
20250219,151500,44649600,11360,11300,11360,11300,6
20250219,151400,44581740,11350,11350,11350,11350,0
20250219,151300,44581740,11350,11350,11350,11350,0
20250219,151200,44581740,11350,11350,11350,11350,0
20250219,151100,44581740,11350,11350,11350,11350,0
20250219,151000,44581740,11350,11350,11350,11350,0
20250219,150900,44581740,11350,11350,11350,11350,0
20250219,150800,44581740,11350,11350,11350,11350,1
20250219,150700,44570390,11360,11360,11360,11360,0
20250219,150600,44570390,11360,11360,11360,11360,0
20250219,150500,44570390,11360,11310,11360,11310,90
20250219,150400,43548720,11260,11260,11260,11260,0
20250219,150300,43548720,11260,11300,11300,11260,19
20250219,150200,43334250,11390,11390,11390,11390,0
20250219,150100,43334250,11390,11390,11390,11390,0
20250219,150000,43334250,11390,11390,11390,11390,0
20250219,145900,43334250,11390,11390,11390,11390,0
20250219,145800,43334250,11390,11390,11390,11390,0
20250219,145700,43334250,11390,11390,11390,11390,0
20250219,145600,43334250,11390,11390,11390,11390,0
20250219,145500,43334250,11390,11390,11390,11390,0
20250219,145400,43334250,11390,11390,11390,11390,0
20250219,145300,43334250,11390,11390,11390,11390,0
20250219,145200,43334250,11390,11390,11390,11390,0
20250219,145100,43334250,11390,11390,11390,11390,0
20250219,145000,43334250,11390,11390,11390,11390,0
20250219,144900,43334250,11390,11390,11390,11390,0
20250219,144800,43334250,11390,11390,11390,11390,0
20250219,144700,43334250,11390,11390,11390,11390,0
20250219,144600,43334250,11390,11390,11390,11390,0
20250219,144500,43334250,11390,11390,11390,11390,0
20250219,144400,43334250,11390,11390,11390,11390,0
20250219,144300,43334250,11390,11390,11390,11390,0
20250219,144200,43334250,11390,11390,11390,11390,0
20250219,144100,43334250,11390,11390,11390,11390,0
20250219,144000,43334250,11390,11390,11390,11390,0
20250219,143900,43334250,11390,11390,11390,11390,0
20250219,143800,43334250,11390,11390,11390,11390,0
20250219,143700,43334250,11390,11390,11390,11390,0
20250219,143600,43334250,11390,11390,11390,11390,0
20250219,143500,43334250,11390,11390,11390,11390,0
20250219,143400,43334250,11390,11390,11390,11390,0
20250219,143300,43334250,11390,11390,11390,11390,0
20250219,143200,43334250,11390,11390,11390,11390,0
20250219,143100,43334250,11390,11390,11390,11390,0
20250219,143000,43334250,11390,11390,11390,11390,0
20250219,142900,43334250,11390,11390,11390,11390,0
20250219,142800,43334250,11390,11390,11390,11390,0
20250219,142700,43334250,11390,11390,11390,11390,0
20250219,142600,43334250,11390,11390,11390,11390,0
20250219,142500,43334250,11390,11390,11390,11390,0
20250219,142400,43334250,11390,11390,11390,11390,0
20250219,142300,43334250,11390,11390,11390,11390,0
20250219,142200,43334250,11390,11390,11390,11390,0
20250219,142100,43334250,11390,11390,11390,11390,0
20250219,142000,43334250,11390,11390,11390,11390,0
20250219,141900,43334250,11390,11390,11390,11390,0
20250219,141800,43334250,11390,11390,11390,11390,0
20250219,141700,43334250,11390,11390,11390,11390,0
20250219,141600,43334250,11390,11390,11390,11390,0
20250219,141500,43334250,11390,11390,11390,11390,0
20250219,141400,43334250,11390,11390,11390,11390,0
20250219,141300,43334250,11390,11390,11390,11390,0
20250219,141200,43334250,11390,11390,11390,11390,0
20250219,141100,43334250,11390,11390,11390,11390,0
20250219,141000,43334250,11390,11390,11390,11390,0
20250219,140900,43334250,11390,11390,11390,11390,0
20250219,140800,43334250,11390,11390,11390,11390,0
20250219,140700,43334250,11390,11390,11390,11390,0
20250219,140600,43334250,11390,11390,11390,11390,0
20250219,140500,43334250,11390,11390,11390,11390,0
20250219,140400,43334250,11390,11390,11390,11390,0
20250219,140300,43334250,11390,11390,11390,11390,0
20250219,140200,43334250,11390,11390,11390,11390,0
20250219,140100,43334250,11390,11390,11390,11390,0
20250219,140000,43334250,11390,11390,11390,11390,0
20250219,135900,43334250,11390,11390,11390,11390,0
20250219,135800,43334250,11390,11390,11390,11390,0
20250219,135700,43334250,11390,11390,11390,11390,0
20250219,135600,43334250,11390,11390,11390,11390,0
20250219,135500,43334250,11390,11390,11390,11390,0
20250219,135400,43334250,11390,11390,11390,11390,0
20250219,135300,43334250,11390,11390,11390,11390,0
20250219,135200,43334250,11390,11390,11390,11390,0
20250219,135100,43334250,11390,11390,11390,11390,0
20250219,135000,43334250,11390,11390,11390,11390,0
20250219,134900,43334250,11390,11390,11390,11390,0
20250219,134800,43334250,11390,11340,11390,11340,10
20250219,134700,43220630,11390,11330,11390,11330,100
20250219,134600,42082050,11380,11380,11380,11380,0
20250219,134500,42082050,11380,11380,11380,11380,0
20250219,134400,42082050,11380,11380,11380,11380,0
20250219,134300,42082050,11380,11380,11380,11380,0
20250219,134200,42082050,11380,11380,11380,11380,0
20250219,134100,42082050,11380,11380,11380,11380,0
20250219,134000,42082050,11380,11380,11380,11380,0
20250219,133900,42082050,11380,11380,11380,11380,0
20250219,133800,42082050,11380,11380,11380,11380,0
20250219,133700,42082050,11380,11380,11380,11380,0
20250219,133600,42082050,11380,11380,11380,11380,0
20250219,133500,42082050,11380,11380,11380,11380,0
20250219,133400,42082050,11380,11350,11380,11350,200
20250219,133300,39808770,11350,11350,11350,11350,0
20250219,133200,39808770,11350,11350,11350,11350,0
20250219,133100,39808770,11350,11350,11350,11350,0
20250219,133000,39808770,11350,11350,11350,11350,0
20250219,132900,39808770,11350,11350,11350,11350,0
20250219,132800,39808770,11350,11350,11350,11350,0
20250219,132700,39808770,11350,11350,11350,11350,0
20250219,132600,39808770,11350,11350,11350,11350,0
20250219,132500,39808770,11350,11350,11350,11350,0
20250219,132400,39808770,11350,11350,11350,11350,0
20250219,132300,39808770,11350,11350,11350,11350,0
20250219,132200,39808770,11350,11350,11350,11350,0
20250219,132100,39808770,11350,11350,11350,11350,0
20250219,132000,39808770,11350,11350,11350,11350,0
20250219,131900,39808770,11350,11350,11350,11350,0
20250219,131800,39808770,11350,11350,11350,11350,0
20250219,131700,39808770,11350,11350,11350,11350,0
20250219,131600,39808770,11350,11350,11350,11350,0
20250219,131500,39808770,11350,11350,11350,11350,0
20250219,131400,39808770,11350,11350,11350,11350,0
20250219,131300,39808770,11350,11350,11350,11350,0
20250219,131200,39808770,11350,11350,11350,11350,0
20250219,131100,39808770,11350,11350,11350,11350,0
20250219,131000,39808770,11350,11350,11350,11350,0
20250219,130900,39808770,11350,11350,11350,11350,0
20250219,130800,39808770,11350,11350,11350,11350,0
20250219,130700,39808770,11350,11350,11350,11350,0
20250219,130600,39808770,11350,11350,11350,11350,0
20250219,130500,39808770,11350,11350,11350,11350,0
20250219,130400,39808770,11350,11350,11350,11350,0
20250219,130300,39808770,11350,11350,11350,11350,1
20250219,130200,39797420,11350,11350,11350,11350,0
20250219,130100,39797420,11350,11350,11350,11350,0
20250219,130000,39797420,11350,11350,11350,11350,0
20250219,125900,39797420,11350,11350,11350,11350,0
20250219,125800,39797420,11350,11350,11350,11350,0
20250219,125700,39797420,11350,11350,11350,11350,0
20250219,125600,39797420,11350,11350,11350,11350,0
20250219,125500,39797420,11350,11350,11350,11350,0
20250219,125400,39797420,11350,11350,11350,11350,0
20250219,125300,39797420,11350,11350,11350,11350,0
20250219,125200,39797420,11350,11350,11350,11350,0
20250219,125100,39797420,11350,11350,11350,11350,0
20250219,125000,39797420,11350,11350,11350,11350,0
20250219,124900,39797420,11350,11350,11350,11350,0
20250219,124800,39797420,11350,11350,11350,11350,0
20250219,124700,39797420,11350,11350,11350,11350,0
20250219,124600,39797420,11350,11350,11350,11350,0
20250219,124500,39797420,11350,11350,11350,11350,0
20250219,124400,39797420,11350,11350,11350,11350,0
20250219,124300,39797420,11350,11350,11350,11350,0
20250219,124200,39797420,11350,11350,11350,11350,0
20250219,124100,39797420,11350,11350,11350,11350,0
20250219,124000,39797420,11350,11350,11350,11350,0
20250219,123900,39797420,11350,11350,11350,11350,0
20250219,123800,39797420,11350,11350,11350,11350,0
20250219,123700,39797420,11350,11350,11350,11350,0
20250219,123600,39797420,11350,11350,11350,11350,0
20250219,123500,39797420,11350,11350,11350,11350,0
20250219,123400,39797420,11350,11350,11350,11350,0
20250219,123300,39797420,11350,11350,11350,11350,0
20250219,123200,39797420,11350,11350,11350,11350,0
20250219,123100,39797420,11350,11350,11350,11350,0
20250219,123000,39797420,11350,11350,11350,11350,0
20250219,122900,39797420,11350,11350,11350,11350,0
20250219,122800,39797420,11350,11350,11350,11350,0
20250219,122700,39797420,11350,11350,11350,11350,0
20250219,122600,39797420,11350,11350,11350,11350,0
20250219,122500,39797420,11350,11350,11350,11350,0
20250219,122400,39797420,11350,11350,11350,11350,0
20250219,122300,39797420,11350,11350,11350,11350,0
20250219,122200,39797420,11350,11350,11350,11350,0
20250219,122100,39797420,11350,11350,11350,11350,0
20250219,122000,39797420,11350,11350,11350,11350,38
20250219,121900,39366120,11340,11340,11340,11330,7
20250219,121800,39286750,11350,11350,11350,11350,0
20250219,121700,39286750,11350,11350,11350,11350,0
20250219,121600,39286750,11350,11350,11350,11350,0
20250219,121500,39286750,11350,11350,11350,11350,0
20250219,121400,39286750,11350,11350,11350,11350,0
20250219,121300,39286750,11350,11350,11350,11350,0
20250219,121200,39286750,11350,11350,11350,11350,0
20250219,121100,39286750,11350,11350,11350,11350,0
20250219,121000,39286750,11350,11350,11350,11350,0
20250219,120900,39286750,11350,11350,11350,11350,0
20250219,120800,39286750,11350,11350,11350,11350,0
20250219,120700,39286750,11350,11350,11350,11350,0
20250219,120600,39286750,11350,11350,11350,11350,0
20250219,120500,39286750,11350,11350,11350,11350,0
20250219,120400,39286750,11350,11350,11350,11350,0
20250219,120300,39286750,11350,11350,11350,11350,0
20250219,120200,39286750,11350,11350,11350,11350,0
20250219,120100,39286750,11350,11350,11350,11350,0
20250219,120000,39286750,11350,11350,11350,11350,0
20250219,115900,39286750,11350,11350,11350,11350,0
20250219,115800,39286750,11350,11350,11350,11350,0
20250219,115700,39286750,11350,11350,11350,11350,0
20250219,115600,39286750,11350,11350,11350,11350,0
20250219,115500,39286750,11350,11350,11350,11350,0
20250219,115400,39286750,11350,11350,11350,11350,0
20250219,115300,39286750,11350,11350,11350,11350,0
20250219,115200,39286750,11350,11350,11350,11350,0
20250219,115100,39286750,11350,11350,11350,11350,0
20250219,115000,39286750,11350,11350,11350,11350,0
20250219,114900,39286750,11350,11350,11350,11350,0
20250219,114800,39286750,11350,11350,11350,11350,0
20250219,114700,39286750,11350,11350,11350,11350,0
20250219,114600,39286750,11350,11350,11350,11350,0
20250219,114500,39286750,11350,11350,11350,11350,0
20250219,114400,39286750,11350,11350,11350,11350,0
20250219,114300,39286750,11350,11350,11350,11350,0
20250219,114200,39286750,11350,11350,11350,11350,0
20250219,114100,39286750,11350,11350,11350,11350,0
20250219,114000,39286750,11350,11350,11350,11350,0
20250219,113900,39286750,11350,11350,11350,11350,0
20250219,113800,39286750,11350,11350,11350,11350,0
20250219,113700,39286750,11350,11350,11350,11350,0
20250219,113600,39286750,11350,11350,11350,11350,0
20250219,113500,39286750,11350,11350,11350,11350,0
20250219,113400,39286750,11350,11350,11350,11350,0
20250219,113300,39286750,11350,11350,11350,11350,0
20250219,113200,39286750,11350,11350,11350,11350,0
20250219,113100,39286750,11350,11350,11350,11350,0
20250219,113000,39286750,11350,11350,11350,11350,0
20250219,112900,39286750,11350,11350,11350,11350,0
20250219,112800,39286750,11350,11350,11350,11350,0
20250219,112700,39286750,11350,11350,11350,11350,0
20250219,112600,39286750,11350,11350,11350,11350,0
20250219,112500,39286750,11350,11350,11350,11350,0
20250219,112400,39286750,11350,11350,11350,11350,0
20250219,112300,39286750,11350,11350,11350,11350,0
20250219,112200,39286750,11350,11350,11350,11350,0
20250219,112100,39286750,11350,11350,11350,11350,0
20250219,112000,39286750,11350,11350,11350,11350,0
20250219,111900,39286750,11350,11350,11350,11350,0
20250219,111800,39286750,11350,11350,11350,11350,0
20250219,111700,39286750,11350,11350,11350,11350,0
20250219,111600,39286750,11350,11350,11350,11350,0
20250219,111500,39286750,11350,11350,11350,11350,0
20250219,111400,39286750,11350,11350,11350,11350,0
20250219,111300,39286750,11350,11350,11350,11350,0
20250219,111200,39286750,11350,11350,11350,11350,479
20250219,111100,33850100,11360,11360,11360,11360,0
20250219,111000,33850100,11360,11360,11360,11360,13
20250219,110900,33702420,11360,11360,11360,11360,0
20250219,110800,33702420,11360,11360,11360,11360,0
20250219,110700,33702420,11360,11360,11360,11360,0
20250219,110600,33702420,11360,11360,11360,11360,0
20250219,110500,33702420,11360,11360,11360,11360,0
20250219,110400,33702420,11360,11360,11360,11360,0
20250219,110300,33702420,11360,11360,11360,11360,0
20250219,110200,33702420,11360,11360,11360,11360,0
20250219,110100,33702420,11360,11360,11360,11360,0
20250219,110000,33702420,11360,11350,11360,11350,243
20250219,105900,30944190,11300,11300,11300,11300,0
20250219,105800,30944190,11300,11300,11300,11300,0
20250219,105700,30944190,11300,11300,11300,11300,0
20250219,105600,30944190,11300,11300,11300,11300,0
20250219,105500,30944190,11300,11300,11300,11300,0
20250219,105400,30944190,11300,11300,11300,11300,0
20250219,105300,30944190,11300,11300,11300,11300,0
20250219,105200,30944190,11300,11300,11300,11300,0
20250219,105100,30944190,11300,11300,11300,11300,0
20250219,105000,30944190,11300,11300,11300,11300,0
20250219,104900,30944190,11300,11300,11300,11300,0
20250219,104800,30944190,11300,11300,11300,11300,0
20250219,104700,30944190,11300,11300,11300,11300,0
20250219,104600,30944190,11300,11300,11300,11300,0
20250219,104500,30944190,11300,11300,11300,11300,0
20250219,104400,30944190,11300,11300,11300,11300,0
20250219,104300,30944190,11300,11300,11300,11300,0
20250219,104200,30944190,11300,11300,11300,11300,0
20250219,104100,30944190,11300,11300,11300,11300,24
20250219,104000,30672990,11300,11300,11300,11300,0
20250219,103900,30672990,11300,11300,11300,11300,0
20250219,103800,30672990,11300,11300,11300,11300,0
20250219,103700,30672990,11300,11300,11300,11300,0
20250219,103600,30672990,11300,11300,11300,11300,11
20250219,103500,30548690,11350,11350,11350,11350,98
20250219,103400,29436390,11340,11320,11340,11320,5
20250219,103300,29379730,11320,11320,11320,11320,0
20250219,103200,29379730,11320,11320,11320,11320,0
20250219,103100,29379730,11320,11320,11320,11320,0
20250219,103000,29379730,11320,11320,11320,11320,0
20250219,102900,29379730,11320,11320,11320,11320,1
20250219,102800,29368410,11310,11310,11310,11310,0
20250219,102700,29368410,11310,11310,11310,11310,0
20250219,102600,29368410,11310,11310,11310,11310,0
20250219,102500,29368410,11310,11310,11310,11310,0
20250219,102400,29368410,11310,11310,11310,11310,1
20250219,102300,29357100,11310,11290,11310,11290,438
20250219,102200,24407710,11240,11240,11240,11240,0
20250219,102100,24407710,11240,11240,11240,11240,0
20250219,102000,24407710,11240,11240,11240,11240,0
20250219,101900,24407710,11240,11240,11240,11240,0
20250219,101800,24407710,11240,11240,11240,11240,0
20250219,101700,24407710,11240,11240,11240,11240,0
20250219,101600,24407710,11240,11240,11240,11240,0
20250219,101500,24407710,11240,11240,11240,11240,0
20250219,101400,24407710,11240,11240,11240,11240,0
20250219,101300,24407710,11240,11240,11240,11240,0
20250219,101200,24407710,11240,11240,11240,11240,0
20250219,101100,24407710,11240,11240,11240,11240,0
20250219,101000,24407710,11240,11240,11240,11240,0
20250219,100900,24407710,11240,11240,11240,11240,0
20250219,100800,24407710,11240,11240,11240,11240,0
20250219,100700,24407710,11240,11240,11240,11240,1
20250219,100600,24396470,11230,11230,11230,11230,0
20250219,100500,24396470,11230,11230,11230,11230,0
20250219,100400,24396470,11230,11230,11230,11230,0
20250219,100300,24396470,11230,11230,11230,11230,0
20250219,100200,24396470,11230,11230,11230,11230,0
20250219,100100,24396470,11230,11230,11230,11230,0
20250219,100000,24396470,11230,11230,11230,11230,0
20250219,095900,24396470,11230,11230,11230,11230,0
20250219,095800,24396470,11230,11230,11230,11230,0
20250219,095700,24396470,11230,11230,11230,11230,9
20250219,095600,24295400,11300,11300,11300,11300,0
20250219,095500,24295400,11300,11300,11300,11300,0
20250219,095400,24295400,11300,11300,11300,11300,0
20250219,095300,24295400,11300,11300,11300,11300,0
20250219,095200,24295400,11300,11300,11300,11300,0
20250219,095100,24295400,11300,11300,11300,11300,0
20250219,095000,24295400,11300,11300,11300,11300,0
20250219,094900,24295400,11300,11300,11300,11300,0
20250219,094800,24295400,11300,11300,11300,11300,0
20250219,094700,24295400,11300,11300,11300,11300,0
20250219,094600,24295400,11300,11300,11300,11300,0
20250219,094500,24295400,11300,11300,11300,11300,0
20250219,094400,24295400,11300,11300,11300,11300,0
20250219,094300,24295400,11300,11300,11300,11300,0
20250219,094200,24295400,11300,11300,11300,11300,0
20250219,094100,24295400,11300,11300,11300,11300,0
20250219,094000,24295400,11300,11300,11300,11300,0
20250219,093900,24295400,11300,11300,11300,11300,0
20250219,093800,24295400,11300,11300,11300,11300,0
20250219,093700,24295400,11300,11300,11300,11300,0
20250219,093600,24295400,11300,11300,11300,11300,4
20250219,093500,24250200,11300,11300,11300,11300,0
20250219,093400,24250200,11300,11300,11300,11300,37
20250219,093300,23832100,11300,11300,11300,11300,0
20250219,093200,23832100,11300,11300,11300,11300,0
20250219,093100,23832100,11300,11300,11300,11300,7
20250219,093000,23753000,11300,11300,11300,11300,0
20250219,092900,23753000,11300,11300,11300,11300,0
20250219,092800,23753000,11300,11300,11300,11300,0
20250219,092700,23753000,11300,11300,11300,11300,0
20250219,092600,23753000,11300,11300,11300,11300,0
20250219,092500,23753000,11300,11300,11300,11300,0
20250219,092400,23753000,11300,11300,11300,11300,0
20250219,092300,23753000,11300,11300,11300,11300,0
20250219,092200,23753000,11300,11300,11300,11300,0
20250219,092100,23753000,11300,11300,11300,11300,0
20250219,092000,23753000,11300,11300,11300,11300,0
20250219,091900,23753000,11300,11300,11300,11300,0
20250219,091800,23753000,11300,11280,11300,11280,282
20250219,091700,20567420,11200,11200,11200,11200,10
20250219,091600,20455420,11220,11220,11220,11220,45
20250219,091500,19950520,11310,11310,11310,11310,3
20250219,091400,19916590,11250,11250,11250,11250,26
20250219,091300,19624090,11240,11250,11250,11190,279
20250219,091200,16493230,11250,11330,11330,11250,840
20250219,091100,7007490,11410,11410,11410,11410,0
20250219,091000,7007490,11410,11410,11410,11410,0
20250219,090900,7007490,11410,11410,11410,11410,0
20250219,090800,7007490,11410,11410,11410,11410,0
20250219,090700,7007490,11410,11410,11410,11410,0
20250219,090600,7007490,11410,11410,11410,11410,0
20250219,090500,7007490,11410,11410,11410,11410,0
20250219,090400,7007490,11410,11410,11410,11410,2
20250219,090300,6984670,11310,11310,11310,11310,0
20250219,090200,6984670,11310,11360,11410,11310,52
20250219,090100,6393950,11410,11300,11410,11300,211
20250219,090000,4003220,11300,11350,11360,11300,353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185200 44750940 11260 11260 11260 11260 8
3 20250219 185100 44750940 11260 11260 11260 11260 0
4 20250219 185000 44750940 11260 11260 11260 11260 0
5 20250219 184900 44750940 11260 11260 11260 11260 0
6 20250219 184800 44750940 11260 11260 11260 11260 0
7 20250219 184700 44750940 11260 11260 11260 11260 0
8 20250219 184600 44750940 11260 11260 11260 11260 0
9 20250219 184500 44750940 11260 11260 11260 11260 0
10 20250219 184400 44750940 11260 11260 11260 11260 0
11 20250219 184300 44750940 11260 11260 11260 11260 0
12 20250219 184200 44750940 11260 11260 11260 11260 0
13 20250219 184100 44750940 11260 11260 11260 11260 0
14 20250219 184000 44750940 11260 11260 11260 11260 0
15 20250219 183900 44750940 11260 11260 11260 11260 0
16 20250219 183800 44750940 11260 11260 11260 11260 0
17 20250219 183700 44750940 11260 11260 11260 11260 0
18 20250219 183600 44750940 11260 11260 11260 11260 0
19 20250219 183500 44750940 11260 11260 11260 11260 0
20 20250219 183400 44750940 11260 11260 11260 11260 0
21 20250219 183300 44750940 11260 11260 11260 11260 0
22 20250219 183200 44750940 11260 11260 11260 11260 0
23 20250219 183100 44750940 11260 11260 11260 11260 0
24 20250219 183000 44750940 11260 11260 11260 11260 0
25 20250219 182900 44750940 11260 11260 11260 11260 0
26 20250219 182800 44750940 11260 11260 11260 11260 0
27 20250219 182700 44750940 11260 11260 11260 11260 0
28 20250219 182600 44750940 11260 11260 11260 11260 0
29 20250219 182500 44750940 11260 11260 11260 11260 0
30 20250219 182400 44750940 11260 11260 11260 11260 0
31 20250219 182300 44750940 11260 11260 11260 11260 0
32 20250219 182200 44750940 11260 11260 11260 11260 8
33 20250219 182100 44750940 11260 11260 11260 11260 0
34 20250219 182000 44750940 11260 11260 11260 11260 0
35 20250219 181900 44750940 11260 11260 11260 11260 0
36 20250219 181800 44750940 11260 11260 11260 11260 0
37 20250219 181700 44750940 11260 11260 11260 11260 0
38 20250219 181600 44750940 11260 11260 11260 11260 0
39 20250219 181500 44750940 11260 11260 11260 11260 0
40 20250219 181400 44750940 11260 11260 11260 11260 0
41 20250219 181300 44750940 11260 11260 11260 11260 0
42 20250219 181200 44750940 11260 11260 11260 11260 0
43 20250219 181100 44750940 11260 11260 11260 11260 0
44 20250219 181000 44750940 11260 11260 11260 11260 0
45 20250219 180900 44750940 11260 11260 11260 11260 0
46 20250219 180800 44750940 11260 11260 11260 11260 0
47 20250219 180700 44750940 11260 11260 11260 11260 0
48 20250219 180600 44750940 11260 11260 11260 11260 0
49 20250219 180500 44750940 11260 11260 11260 11260 0
50 20250219 180400 44750940 11260 11260 11260 11260 0
51 20250219 180300 44750940 11260 11260 11260 11260 0
52 20250219 180200 44750940 11260 11260 11260 11260 0
53 20250219 180100 44750940 11260 11260 11260 11260 0
54 20250219 180000 44750940 11260 11260 11260 11260 0
55 20250219 175900 44750940 11260 11260 11260 11260 0
56 20250219 175800 44750940 11260 11260 11260 11260 0
57 20250219 175700 44750940 11260 11260 11260 11260 0
58 20250219 175600 44750940 11260 11260 11260 11260 0
59 20250219 175500 44750940 11260 11260 11260 11260 0
60 20250219 175400 44750940 11260 11260 11260 11260 0
61 20250219 175300 44750940 11260 11260 11260 11260 0
62 20250219 175200 44750940 11260 11260 11260 11260 8
63 20250219 175100 44750940 11260 11260 11260 11260 0
64 20250219 175000 44750940 11260 11260 11260 11260 0
65 20250219 174900 44750940 11260 11260 11260 11260 0
66 20250219 174800 44750940 11260 11260 11260 11260 0
67 20250219 174700 44750940 11260 11260 11260 11260 0
68 20250219 174600 44750940 11260 11260 11260 11260 0
69 20250219 174500 44750940 11260 11260 11260 11260 0
70 20250219 174400 44750940 11260 11260 11260 11260 0
71 20250219 174300 44750940 11260 11260 11260 11260 0
72 20250219 174200 44750940 11260 11260 11260 11260 0
73 20250219 174100 44750940 11260 11260 11260 11260 0
74 20250219 174000 44750940 11260 11260 11260 11260 0
75 20250219 173900 44750940 11260 11260 11260 11260 0
76 20250219 173800 44750940 11260 11260 11260 11260 0
77 20250219 173700 44750940 11260 11260 11260 11260 0
78 20250219 173600 44750940 11260 11260 11260 11260 0
79 20250219 173500 44750940 11260 11260 11260 11260 0
80 20250219 173400 44750940 11260 11260 11260 11260 0
81 20250219 173300 44750940 11260 11260 11260 11260 0
82 20250219 173200 44750940 11260 11260 11260 11260 0
83 20250219 173100 44750940 11260 11260 11260 11260 0
84 20250219 173000 44750940 11260 11260 11260 11260 0
85 20250219 172900 44750940 11260 11260 11260 11260 0
86 20250219 172800 44750940 11260 11260 11260 11260 0
87 20250219 172700 44750940 11260 11260 11260 11260 0
88 20250219 172600 44750940 11260 11260 11260 11260 0
89 20250219 172500 44750940 11260 11260 11260 11260 0
90 20250219 172400 44750940 11260 11260 11260 11260 0
91 20250219 172300 44750940 11260 11260 11260 11260 0
92 20250219 172200 44750940 11260 11260 11260 11260 8
93 20250219 172100 44750940 11260 11260 11260 11260 0
94 20250219 172000 44750940 11260 11260 11260 11260 0
95 20250219 171900 44750940 11260 11260 11260 11260 0
96 20250219 171800 44750940 11260 11260 11260 11260 0
97 20250219 171700 44750940 11260 11260 11260 11260 0
98 20250219 171600 44750940 11260 11260 11260 11260 0
99 20250219 171500 44750940 11260 11260 11260 11260 0
100 20250219 171400 44750940 11260 11260 11260 11260 0
101 20250219 171300 44750940 11260 11260 11260 11260 0
102 20250219 171200 44750940 11260 11260 11260 11260 0
103 20250219 171100 44750940 11260 11260 11260 11260 0
104 20250219 171000 44750940 11260 11260 11260 11260 0
105 20250219 170900 44750940 11260 11260 11260 11260 0
106 20250219 170800 44750940 11260 11260 11260 11260 0
107 20250219 170700 44750940 11260 11260 11260 11260 0
108 20250219 170600 44750940 11260 11260 11260 11260 0
109 20250219 170500 44750940 11260 11260 11260 11260 0
110 20250219 170400 44750940 11260 11260 11260 11260 0
111 20250219 170300 44750940 11260 11260 11260 11260 0
112 20250219 170200 44750940 11260 11260 11260 11260 0
113 20250219 170100 44750940 11260 11260 11260 11260 0
114 20250219 170000 44750940 11260 11260 11260 11260 0
115 20250219 165900 44750940 11260 11260 11260 11260 0
116 20250219 165800 44750940 11260 11260 11260 11260 0
117 20250219 165700 44750940 11260 11260 11260 11260 0
118 20250219 165600 44750940 11260 11260 11260 11260 0
119 20250219 165500 44750940 11260 11260 11260 11260 0
120 20250219 165400 44750940 11260 11260 11260 11260 0
121 20250219 165300 44750940 11260 11260 11260 11260 0
122 20250219 165200 44750940 11260 11260 11260 11260 8
123 20250219 165100 44750940 11260 11260 11260 11260 0
124 20250219 165000 44750940 11260 11260 11260 11260 0
125 20250219 164900 44750940 11260 11260 11260 11260 0
126 20250219 164800 44750940 11260 11260 11260 11260 0
127 20250219 164700 44750940 11260 11260 11260 11260 0
128 20250219 164600 44750940 11260 11260 11260 11260 0
129 20250219 164500 44750940 11260 11260 11260 11260 0
130 20250219 164400 44750940 11260 11260 11260 11260 0
131 20250219 164300 44750940 11260 11260 11260 11260 0
132 20250219 164200 44750940 11260 11260 11260 11260 0
133 20250219 164100 44750940 11260 11260 11260 11260 0
134 20250219 164000 44750940 11260 11260 11260 11260 0
135 20250219 163900 44750940 11260 11260 11260 11260 0
136 20250219 163800 44750940 11260 11260 11260 11260 0
137 20250219 163700 44750940 11260 11260 11260 11260 0
138 20250219 163600 44750940 11260 11260 11260 11260 0
139 20250219 163500 44750940 11260 11260 11260 11260 0
140 20250219 163400 44750940 11260 11260 11260 11260 0
141 20250219 163300 44750940 11260 11260 11260 11260 0
142 20250219 163200 44750940 11260 11260 11260 11260 0
143 20250219 163100 44750940 11260 11260 11260 11260 0
144 20250219 163000 44750940 11260 11260 11260 11260 0
145 20250219 162900 44750940 11260 11260 11260 11260 0
146 20250219 162800 44750940 11260 11260 11260 11260 0
147 20250219 162700 44750940 11260 11260 11260 11260 0
148 20250219 162600 44750940 11260 11260 11260 11260 0
149 20250219 162500 44750940 11260 11260 11260 11260 0
150 20250219 162400 44750940 11260 11260 11260 11260 0
151 20250219 162300 44750940 11260 11260 11260 11260 0
152 20250219 162200 44750940 11260 11260 11260 11260 8
153 20250219 162100 44750940 11260 11260 11260 11260 0
154 20250219 162000 44750940 11260 11260 11260 11260 0
155 20250219 161900 44750940 11260 11260 11260 11260 0
156 20250219 161800 44750940 11260 11260 11260 11260 0
157 20250219 161700 44750940 11260 11260 11260 11260 0
158 20250219 161600 44750940 11260 11260 11260 11260 0
159 20250219 161500 44750940 11260 11260 11260 11260 0
160 20250219 161400 44750940 11260 11260 11260 11260 0
161 20250219 161300 44750940 11260 11260 11260 11260 0
162 20250219 161200 44750940 11260 11260 11260 11260 0
163 20250219 161100 44750940 11260 11260 11260 11260 0
164 20250219 161000 44750940 11260 11260 11260 11260 0
165 20250219 160900 44750940 11260 11260 11260 11260 0
166 20250219 160800 44750940 11260 11260 11260 11260 0
167 20250219 160700 44750940 11260 11260 11260 11260 0
168 20250219 160600 44750940 11260 11260 11260 11260 0
169 20250219 160500 44750940 11260 11260 11260 11260 0
170 20250219 160400 44750940 11260 11260 11260 11260 0
171 20250219 160300 44750940 11260 11260 11260 11260 0
172 20250219 160200 44750940 11260 11260 11260 11260 0
173 20250219 160100 44750940 11260 11260 11260 11260 0
174 20250219 160000 44750940 11260 11260 11260 11260 0
175 20250219 155900 44750940 11260 11260 11260 11260 0
176 20250219 155800 44750940 11260 11260 11260 11260 0
177 20250219 155700 44750940 11260 11260 11260 11260 0
178 20250219 155600 44750940 11260 11260 11260 11260 0
179 20250219 155500 44750940 11260 11260 11260 11260 0
180 20250219 155400 44750940 11260 11260 11260 11260 0
181 20250219 155300 44750940 11260 11260 11260 11260 0
182 20250219 155200 44750940 11260 11260 11260 11260 8
183 20250219 155100 44750940 11260 11260 11260 11260 0
184 20250219 155000 44750940 11260 11260 11260 11260 0
185 20250219 154900 44750940 11260 11260 11260 11260 0
186 20250219 154800 44750940 11260 11260 11260 11260 0
187 20250219 154700 44750940 11260 11260 11260 11260 0
188 20250219 154600 44750940 11260 11260 11260 11260 0
189 20250219 154500 44750940 11260 11260 11260 11260 0
190 20250219 154400 44750940 11260 11260 11260 11260 0
191 20250219 154300 44750940 11260 11260 11260 11260 0
192 20250219 154200 44750940 11260 11260 11260 11260 0
193 20250219 154100 44750940 11260 11260 11260 11260 0
194 20250219 154000 44750940 11260 11260 11260 11260 0
195 20250219 153900 44750940 11260 11260 11260 11260 0
196 20250219 153800 44750940 11260 11260 11260 11260 0
197 20250219 153700 44750940 11260 11260 11260 11260 0
198 20250219 153600 44750940 11260 11260 11260 11260 0
199 20250219 153500 44750940 11260 11260 11260 11260 0
200 20250219 153400 44750940 11260 11260 11260 11260 0
201 20250219 153300 44750940 11260 11260 11260 11260 0
202 20250219 153200 44750940 11260 11260 11260 11260 0
203 20250219 153100 44750940 11260 11260 11260 11260 0
204 20250219 153000 44750940 11260 11260 11260 11260 8
205 20250219 152900 44660860 11260 11260 11260 11260 0
206 20250219 152800 44660860 11260 11260 11260 11260 0
207 20250219 152700 44660860 11260 11260 11260 11260 0
208 20250219 152600 44660860 11260 11260 11260 11260 0
209 20250219 152500 44660860 11260 11260 11260 11260 0
210 20250219 152400 44660860 11260 11260 11260 11260 0
211 20250219 152300 44660860 11260 11260 11260 11260 0
212 20250219 152200 44660860 11260 11260 11260 11260 0
213 20250219 152100 44660860 11260 11260 11260 11260 0
214 20250219 152000 44660860 11260 11260 11260 11260 0
215 20250219 151900 44660860 11260 11260 11260 11260 1
216 20250219 151800 44649600 11360 11360 11360 11360 0
217 20250219 151700 44649600 11360 11360 11360 11360 0
218 20250219 151600 44649600 11360 11360 11360 11360 0
219 20250219 151500 44649600 11360 11300 11360 11300 6
220 20250219 151400 44581740 11350 11350 11350 11350 0
221 20250219 151300 44581740 11350 11350 11350 11350 0
222 20250219 151200 44581740 11350 11350 11350 11350 0
223 20250219 151100 44581740 11350 11350 11350 11350 0
224 20250219 151000 44581740 11350 11350 11350 11350 0
225 20250219 150900 44581740 11350 11350 11350 11350 0
226 20250219 150800 44581740 11350 11350 11350 11350 1
227 20250219 150700 44570390 11360 11360 11360 11360 0
228 20250219 150600 44570390 11360 11360 11360 11360 0
229 20250219 150500 44570390 11360 11310 11360 11310 90
230 20250219 150400 43548720 11260 11260 11260 11260 0
231 20250219 150300 43548720 11260 11300 11300 11260 19
232 20250219 150200 43334250 11390 11390 11390 11390 0
233 20250219 150100 43334250 11390 11390 11390 11390 0
234 20250219 150000 43334250 11390 11390 11390 11390 0
235 20250219 145900 43334250 11390 11390 11390 11390 0
236 20250219 145800 43334250 11390 11390 11390 11390 0
237 20250219 145700 43334250 11390 11390 11390 11390 0
238 20250219 145600 43334250 11390 11390 11390 11390 0
239 20250219 145500 43334250 11390 11390 11390 11390 0
240 20250219 145400 43334250 11390 11390 11390 11390 0
241 20250219 145300 43334250 11390 11390 11390 11390 0
242 20250219 145200 43334250 11390 11390 11390 11390 0
243 20250219 145100 43334250 11390 11390 11390 11390 0
244 20250219 145000 43334250 11390 11390 11390 11390 0
245 20250219 144900 43334250 11390 11390 11390 11390 0
246 20250219 144800 43334250 11390 11390 11390 11390 0
247 20250219 144700 43334250 11390 11390 11390 11390 0
248 20250219 144600 43334250 11390 11390 11390 11390 0
249 20250219 144500 43334250 11390 11390 11390 11390 0
250 20250219 144400 43334250 11390 11390 11390 11390 0
251 20250219 144300 43334250 11390 11390 11390 11390 0
252 20250219 144200 43334250 11390 11390 11390 11390 0
253 20250219 144100 43334250 11390 11390 11390 11390 0
254 20250219 144000 43334250 11390 11390 11390 11390 0
255 20250219 143900 43334250 11390 11390 11390 11390 0
256 20250219 143800 43334250 11390 11390 11390 11390 0
257 20250219 143700 43334250 11390 11390 11390 11390 0
258 20250219 143600 43334250 11390 11390 11390 11390 0
259 20250219 143500 43334250 11390 11390 11390 11390 0
260 20250219 143400 43334250 11390 11390 11390 11390 0
261 20250219 143300 43334250 11390 11390 11390 11390 0
262 20250219 143200 43334250 11390 11390 11390 11390 0
263 20250219 143100 43334250 11390 11390 11390 11390 0
264 20250219 143000 43334250 11390 11390 11390 11390 0
265 20250219 142900 43334250 11390 11390 11390 11390 0
266 20250219 142800 43334250 11390 11390 11390 11390 0
267 20250219 142700 43334250 11390 11390 11390 11390 0
268 20250219 142600 43334250 11390 11390 11390 11390 0
269 20250219 142500 43334250 11390 11390 11390 11390 0
270 20250219 142400 43334250 11390 11390 11390 11390 0
271 20250219 142300 43334250 11390 11390 11390 11390 0
272 20250219 142200 43334250 11390 11390 11390 11390 0
273 20250219 142100 43334250 11390 11390 11390 11390 0
274 20250219 142000 43334250 11390 11390 11390 11390 0
275 20250219 141900 43334250 11390 11390 11390 11390 0
276 20250219 141800 43334250 11390 11390 11390 11390 0
277 20250219 141700 43334250 11390 11390 11390 11390 0
278 20250219 141600 43334250 11390 11390 11390 11390 0
279 20250219 141500 43334250 11390 11390 11390 11390 0
280 20250219 141400 43334250 11390 11390 11390 11390 0
281 20250219 141300 43334250 11390 11390 11390 11390 0
282 20250219 141200 43334250 11390 11390 11390 11390 0
283 20250219 141100 43334250 11390 11390 11390 11390 0
284 20250219 141000 43334250 11390 11390 11390 11390 0
285 20250219 140900 43334250 11390 11390 11390 11390 0
286 20250219 140800 43334250 11390 11390 11390 11390 0
287 20250219 140700 43334250 11390 11390 11390 11390 0
288 20250219 140600 43334250 11390 11390 11390 11390 0
289 20250219 140500 43334250 11390 11390 11390 11390 0
290 20250219 140400 43334250 11390 11390 11390 11390 0
291 20250219 140300 43334250 11390 11390 11390 11390 0
292 20250219 140200 43334250 11390 11390 11390 11390 0
293 20250219 140100 43334250 11390 11390 11390 11390 0
294 20250219 140000 43334250 11390 11390 11390 11390 0
295 20250219 135900 43334250 11390 11390 11390 11390 0
296 20250219 135800 43334250 11390 11390 11390 11390 0
297 20250219 135700 43334250 11390 11390 11390 11390 0
298 20250219 135600 43334250 11390 11390 11390 11390 0
299 20250219 135500 43334250 11390 11390 11390 11390 0
300 20250219 135400 43334250 11390 11390 11390 11390 0
301 20250219 135300 43334250 11390 11390 11390 11390 0
302 20250219 135200 43334250 11390 11390 11390 11390 0
303 20250219 135100 43334250 11390 11390 11390 11390 0
304 20250219 135000 43334250 11390 11390 11390 11390 0
305 20250219 134900 43334250 11390 11390 11390 11390 0
306 20250219 134800 43334250 11390 11340 11390 11340 10
307 20250219 134700 43220630 11390 11330 11390 11330 100
308 20250219 134600 42082050 11380 11380 11380 11380 0
309 20250219 134500 42082050 11380 11380 11380 11380 0
310 20250219 134400 42082050 11380 11380 11380 11380 0
311 20250219 134300 42082050 11380 11380 11380 11380 0
312 20250219 134200 42082050 11380 11380 11380 11380 0
313 20250219 134100 42082050 11380 11380 11380 11380 0
314 20250219 134000 42082050 11380 11380 11380 11380 0
315 20250219 133900 42082050 11380 11380 11380 11380 0
316 20250219 133800 42082050 11380 11380 11380 11380 0
317 20250219 133700 42082050 11380 11380 11380 11380 0
318 20250219 133600 42082050 11380 11380 11380 11380 0
319 20250219 133500 42082050 11380 11380 11380 11380 0
320 20250219 133400 42082050 11380 11350 11380 11350 200
321 20250219 133300 39808770 11350 11350 11350 11350 0
322 20250219 133200 39808770 11350 11350 11350 11350 0
323 20250219 133100 39808770 11350 11350 11350 11350 0
324 20250219 133000 39808770 11350 11350 11350 11350 0
325 20250219 132900 39808770 11350 11350 11350 11350 0
326 20250219 132800 39808770 11350 11350 11350 11350 0
327 20250219 132700 39808770 11350 11350 11350 11350 0
328 20250219 132600 39808770 11350 11350 11350 11350 0
329 20250219 132500 39808770 11350 11350 11350 11350 0
330 20250219 132400 39808770 11350 11350 11350 11350 0
331 20250219 132300 39808770 11350 11350 11350 11350 0
332 20250219 132200 39808770 11350 11350 11350 11350 0
333 20250219 132100 39808770 11350 11350 11350 11350 0
334 20250219 132000 39808770 11350 11350 11350 11350 0
335 20250219 131900 39808770 11350 11350 11350 11350 0
336 20250219 131800 39808770 11350 11350 11350 11350 0
337 20250219 131700 39808770 11350 11350 11350 11350 0
338 20250219 131600 39808770 11350 11350 11350 11350 0
339 20250219 131500 39808770 11350 11350 11350 11350 0
340 20250219 131400 39808770 11350 11350 11350 11350 0
341 20250219 131300 39808770 11350 11350 11350 11350 0
342 20250219 131200 39808770 11350 11350 11350 11350 0
343 20250219 131100 39808770 11350 11350 11350 11350 0
344 20250219 131000 39808770 11350 11350 11350 11350 0
345 20250219 130900 39808770 11350 11350 11350 11350 0
346 20250219 130800 39808770 11350 11350 11350 11350 0
347 20250219 130700 39808770 11350 11350 11350 11350 0
348 20250219 130600 39808770 11350 11350 11350 11350 0
349 20250219 130500 39808770 11350 11350 11350 11350 0
350 20250219 130400 39808770 11350 11350 11350 11350 0
351 20250219 130300 39808770 11350 11350 11350 11350 1
352 20250219 130200 39797420 11350 11350 11350 11350 0
353 20250219 130100 39797420 11350 11350 11350 11350 0
354 20250219 130000 39797420 11350 11350 11350 11350 0
355 20250219 125900 39797420 11350 11350 11350 11350 0
356 20250219 125800 39797420 11350 11350 11350 11350 0
357 20250219 125700 39797420 11350 11350 11350 11350 0
358 20250219 125600 39797420 11350 11350 11350 11350 0
359 20250219 125500 39797420 11350 11350 11350 11350 0
360 20250219 125400 39797420 11350 11350 11350 11350 0
361 20250219 125300 39797420 11350 11350 11350 11350 0
362 20250219 125200 39797420 11350 11350 11350 11350 0
363 20250219 125100 39797420 11350 11350 11350 11350 0
364 20250219 125000 39797420 11350 11350 11350 11350 0
365 20250219 124900 39797420 11350 11350 11350 11350 0
366 20250219 124800 39797420 11350 11350 11350 11350 0
367 20250219 124700 39797420 11350 11350 11350 11350 0
368 20250219 124600 39797420 11350 11350 11350 11350 0
369 20250219 124500 39797420 11350 11350 11350 11350 0
370 20250219 124400 39797420 11350 11350 11350 11350 0
371 20250219 124300 39797420 11350 11350 11350 11350 0
372 20250219 124200 39797420 11350 11350 11350 11350 0
373 20250219 124100 39797420 11350 11350 11350 11350 0
374 20250219 124000 39797420 11350 11350 11350 11350 0
375 20250219 123900 39797420 11350 11350 11350 11350 0
376 20250219 123800 39797420 11350 11350 11350 11350 0
377 20250219 123700 39797420 11350 11350 11350 11350 0
378 20250219 123600 39797420 11350 11350 11350 11350 0
379 20250219 123500 39797420 11350 11350 11350 11350 0
380 20250219 123400 39797420 11350 11350 11350 11350 0
381 20250219 123300 39797420 11350 11350 11350 11350 0
382 20250219 123200 39797420 11350 11350 11350 11350 0
383 20250219 123100 39797420 11350 11350 11350 11350 0
384 20250219 123000 39797420 11350 11350 11350 11350 0
385 20250219 122900 39797420 11350 11350 11350 11350 0
386 20250219 122800 39797420 11350 11350 11350 11350 0
387 20250219 122700 39797420 11350 11350 11350 11350 0
388 20250219 122600 39797420 11350 11350 11350 11350 0
389 20250219 122500 39797420 11350 11350 11350 11350 0
390 20250219 122400 39797420 11350 11350 11350 11350 0
391 20250219 122300 39797420 11350 11350 11350 11350 0
392 20250219 122200 39797420 11350 11350 11350 11350 0
393 20250219 122100 39797420 11350 11350 11350 11350 0
394 20250219 122000 39797420 11350 11350 11350 11350 38
395 20250219 121900 39366120 11340 11340 11340 11330 7
396 20250219 121800 39286750 11350 11350 11350 11350 0
397 20250219 121700 39286750 11350 11350 11350 11350 0
398 20250219 121600 39286750 11350 11350 11350 11350 0
399 20250219 121500 39286750 11350 11350 11350 11350 0
400 20250219 121400 39286750 11350 11350 11350 11350 0
401 20250219 121300 39286750 11350 11350 11350 11350 0
402 20250219 121200 39286750 11350 11350 11350 11350 0
403 20250219 121100 39286750 11350 11350 11350 11350 0
404 20250219 121000 39286750 11350 11350 11350 11350 0
405 20250219 120900 39286750 11350 11350 11350 11350 0
406 20250219 120800 39286750 11350 11350 11350 11350 0
407 20250219 120700 39286750 11350 11350 11350 11350 0
408 20250219 120600 39286750 11350 11350 11350 11350 0
409 20250219 120500 39286750 11350 11350 11350 11350 0
410 20250219 120400 39286750 11350 11350 11350 11350 0
411 20250219 120300 39286750 11350 11350 11350 11350 0
412 20250219 120200 39286750 11350 11350 11350 11350 0
413 20250219 120100 39286750 11350 11350 11350 11350 0
414 20250219 120000 39286750 11350 11350 11350 11350 0
415 20250219 115900 39286750 11350 11350 11350 11350 0
416 20250219 115800 39286750 11350 11350 11350 11350 0
417 20250219 115700 39286750 11350 11350 11350 11350 0
418 20250219 115600 39286750 11350 11350 11350 11350 0
419 20250219 115500 39286750 11350 11350 11350 11350 0
420 20250219 115400 39286750 11350 11350 11350 11350 0
421 20250219 115300 39286750 11350 11350 11350 11350 0
422 20250219 115200 39286750 11350 11350 11350 11350 0
423 20250219 115100 39286750 11350 11350 11350 11350 0
424 20250219 115000 39286750 11350 11350 11350 11350 0
425 20250219 114900 39286750 11350 11350 11350 11350 0
426 20250219 114800 39286750 11350 11350 11350 11350 0
427 20250219 114700 39286750 11350 11350 11350 11350 0
428 20250219 114600 39286750 11350 11350 11350 11350 0
429 20250219 114500 39286750 11350 11350 11350 11350 0
430 20250219 114400 39286750 11350 11350 11350 11350 0
431 20250219 114300 39286750 11350 11350 11350 11350 0
432 20250219 114200 39286750 11350 11350 11350 11350 0
433 20250219 114100 39286750 11350 11350 11350 11350 0
434 20250219 114000 39286750 11350 11350 11350 11350 0
435 20250219 113900 39286750 11350 11350 11350 11350 0
436 20250219 113800 39286750 11350 11350 11350 11350 0
437 20250219 113700 39286750 11350 11350 11350 11350 0
438 20250219 113600 39286750 11350 11350 11350 11350 0
439 20250219 113500 39286750 11350 11350 11350 11350 0
440 20250219 113400 39286750 11350 11350 11350 11350 0
441 20250219 113300 39286750 11350 11350 11350 11350 0
442 20250219 113200 39286750 11350 11350 11350 11350 0
443 20250219 113100 39286750 11350 11350 11350 11350 0
444 20250219 113000 39286750 11350 11350 11350 11350 0
445 20250219 112900 39286750 11350 11350 11350 11350 0
446 20250219 112800 39286750 11350 11350 11350 11350 0
447 20250219 112700 39286750 11350 11350 11350 11350 0
448 20250219 112600 39286750 11350 11350 11350 11350 0
449 20250219 112500 39286750 11350 11350 11350 11350 0
450 20250219 112400 39286750 11350 11350 11350 11350 0
451 20250219 112300 39286750 11350 11350 11350 11350 0
452 20250219 112200 39286750 11350 11350 11350 11350 0
453 20250219 112100 39286750 11350 11350 11350 11350 0
454 20250219 112000 39286750 11350 11350 11350 11350 0
455 20250219 111900 39286750 11350 11350 11350 11350 0
456 20250219 111800 39286750 11350 11350 11350 11350 0
457 20250219 111700 39286750 11350 11350 11350 11350 0
458 20250219 111600 39286750 11350 11350 11350 11350 0
459 20250219 111500 39286750 11350 11350 11350 11350 0
460 20250219 111400 39286750 11350 11350 11350 11350 0
461 20250219 111300 39286750 11350 11350 11350 11350 0
462 20250219 111200 39286750 11350 11350 11350 11350 479
463 20250219 111100 33850100 11360 11360 11360 11360 0
464 20250219 111000 33850100 11360 11360 11360 11360 13
465 20250219 110900 33702420 11360 11360 11360 11360 0
466 20250219 110800 33702420 11360 11360 11360 11360 0
467 20250219 110700 33702420 11360 11360 11360 11360 0
468 20250219 110600 33702420 11360 11360 11360 11360 0
469 20250219 110500 33702420 11360 11360 11360 11360 0
470 20250219 110400 33702420 11360 11360 11360 11360 0
471 20250219 110300 33702420 11360 11360 11360 11360 0
472 20250219 110200 33702420 11360 11360 11360 11360 0
473 20250219 110100 33702420 11360 11360 11360 11360 0
474 20250219 110000 33702420 11360 11350 11360 11350 243
475 20250219 105900 30944190 11300 11300 11300 11300 0
476 20250219 105800 30944190 11300 11300 11300 11300 0
477 20250219 105700 30944190 11300 11300 11300 11300 0
478 20250219 105600 30944190 11300 11300 11300 11300 0
479 20250219 105500 30944190 11300 11300 11300 11300 0
480 20250219 105400 30944190 11300 11300 11300 11300 0
481 20250219 105300 30944190 11300 11300 11300 11300 0
482 20250219 105200 30944190 11300 11300 11300 11300 0
483 20250219 105100 30944190 11300 11300 11300 11300 0
484 20250219 105000 30944190 11300 11300 11300 11300 0
485 20250219 104900 30944190 11300 11300 11300 11300 0
486 20250219 104800 30944190 11300 11300 11300 11300 0
487 20250219 104700 30944190 11300 11300 11300 11300 0
488 20250219 104600 30944190 11300 11300 11300 11300 0
489 20250219 104500 30944190 11300 11300 11300 11300 0
490 20250219 104400 30944190 11300 11300 11300 11300 0
491 20250219 104300 30944190 11300 11300 11300 11300 0
492 20250219 104200 30944190 11300 11300 11300 11300 0
493 20250219 104100 30944190 11300 11300 11300 11300 24
494 20250219 104000 30672990 11300 11300 11300 11300 0
495 20250219 103900 30672990 11300 11300 11300 11300 0
496 20250219 103800 30672990 11300 11300 11300 11300 0
497 20250219 103700 30672990 11300 11300 11300 11300 0
498 20250219 103600 30672990 11300 11300 11300 11300 11
499 20250219 103500 30548690 11350 11350 11350 11350 98
500 20250219 103400 29436390 11340 11320 11340 11320 5
501 20250219 103300 29379730 11320 11320 11320 11320 0
502 20250219 103200 29379730 11320 11320 11320 11320 0
503 20250219 103100 29379730 11320 11320 11320 11320 0
504 20250219 103000 29379730 11320 11320 11320 11320 0
505 20250219 102900 29379730 11320 11320 11320 11320 1
506 20250219 102800 29368410 11310 11310 11310 11310 0
507 20250219 102700 29368410 11310 11310 11310 11310 0
508 20250219 102600 29368410 11310 11310 11310 11310 0
509 20250219 102500 29368410 11310 11310 11310 11310 0
510 20250219 102400 29368410 11310 11310 11310 11310 1
511 20250219 102300 29357100 11310 11290 11310 11290 438
512 20250219 102200 24407710 11240 11240 11240 11240 0
513 20250219 102100 24407710 11240 11240 11240 11240 0
514 20250219 102000 24407710 11240 11240 11240 11240 0
515 20250219 101900 24407710 11240 11240 11240 11240 0
516 20250219 101800 24407710 11240 11240 11240 11240 0
517 20250219 101700 24407710 11240 11240 11240 11240 0
518 20250219 101600 24407710 11240 11240 11240 11240 0
519 20250219 101500 24407710 11240 11240 11240 11240 0
520 20250219 101400 24407710 11240 11240 11240 11240 0
521 20250219 101300 24407710 11240 11240 11240 11240 0
522 20250219 101200 24407710 11240 11240 11240 11240 0
523 20250219 101100 24407710 11240 11240 11240 11240 0
524 20250219 101000 24407710 11240 11240 11240 11240 0
525 20250219 100900 24407710 11240 11240 11240 11240 0
526 20250219 100800 24407710 11240 11240 11240 11240 0
527 20250219 100700 24407710 11240 11240 11240 11240 1
528 20250219 100600 24396470 11230 11230 11230 11230 0
529 20250219 100500 24396470 11230 11230 11230 11230 0
530 20250219 100400 24396470 11230 11230 11230 11230 0
531 20250219 100300 24396470 11230 11230 11230 11230 0
532 20250219 100200 24396470 11230 11230 11230 11230 0
533 20250219 100100 24396470 11230 11230 11230 11230 0
534 20250219 100000 24396470 11230 11230 11230 11230 0
535 20250219 095900 24396470 11230 11230 11230 11230 0
536 20250219 095800 24396470 11230 11230 11230 11230 0
537 20250219 095700 24396470 11230 11230 11230 11230 9
538 20250219 095600 24295400 11300 11300 11300 11300 0
539 20250219 095500 24295400 11300 11300 11300 11300 0
540 20250219 095400 24295400 11300 11300 11300 11300 0
541 20250219 095300 24295400 11300 11300 11300 11300 0
542 20250219 095200 24295400 11300 11300 11300 11300 0
543 20250219 095100 24295400 11300 11300 11300 11300 0
544 20250219 095000 24295400 11300 11300 11300 11300 0
545 20250219 094900 24295400 11300 11300 11300 11300 0
546 20250219 094800 24295400 11300 11300 11300 11300 0
547 20250219 094700 24295400 11300 11300 11300 11300 0
548 20250219 094600 24295400 11300 11300 11300 11300 0
549 20250219 094500 24295400 11300 11300 11300 11300 0
550 20250219 094400 24295400 11300 11300 11300 11300 0
551 20250219 094300 24295400 11300 11300 11300 11300 0
552 20250219 094200 24295400 11300 11300 11300 11300 0
553 20250219 094100 24295400 11300 11300 11300 11300 0
554 20250219 094000 24295400 11300 11300 11300 11300 0
555 20250219 093900 24295400 11300 11300 11300 11300 0
556 20250219 093800 24295400 11300 11300 11300 11300 0
557 20250219 093700 24295400 11300 11300 11300 11300 0
558 20250219 093600 24295400 11300 11300 11300 11300 4
559 20250219 093500 24250200 11300 11300 11300 11300 0
560 20250219 093400 24250200 11300 11300 11300 11300 37
561 20250219 093300 23832100 11300 11300 11300 11300 0
562 20250219 093200 23832100 11300 11300 11300 11300 0
563 20250219 093100 23832100 11300 11300 11300 11300 7
564 20250219 093000 23753000 11300 11300 11300 11300 0
565 20250219 092900 23753000 11300 11300 11300 11300 0
566 20250219 092800 23753000 11300 11300 11300 11300 0
567 20250219 092700 23753000 11300 11300 11300 11300 0
568 20250219 092600 23753000 11300 11300 11300 11300 0
569 20250219 092500 23753000 11300 11300 11300 11300 0
570 20250219 092400 23753000 11300 11300 11300 11300 0
571 20250219 092300 23753000 11300 11300 11300 11300 0
572 20250219 092200 23753000 11300 11300 11300 11300 0
573 20250219 092100 23753000 11300 11300 11300 11300 0
574 20250219 092000 23753000 11300 11300 11300 11300 0
575 20250219 091900 23753000 11300 11300 11300 11300 0
576 20250219 091800 23753000 11300 11280 11300 11280 282
577 20250219 091700 20567420 11200 11200 11200 11200 10
578 20250219 091600 20455420 11220 11220 11220 11220 45
579 20250219 091500 19950520 11310 11310 11310 11310 3
580 20250219 091400 19916590 11250 11250 11250 11250 26
581 20250219 091300 19624090 11240 11250 11250 11190 279
582 20250219 091200 16493230 11250 11330 11330 11250 840
583 20250219 091100 7007490 11410 11410 11410 11410 0
584 20250219 091000 7007490 11410 11410 11410 11410 0
585 20250219 090900 7007490 11410 11410 11410 11410 0
586 20250219 090800 7007490 11410 11410 11410 11410 0
587 20250219 090700 7007490 11410 11410 11410 11410 0
588 20250219 090600 7007490 11410 11410 11410 11410 0
589 20250219 090500 7007490 11410 11410 11410 11410 0
590 20250219 090400 7007490 11410 11410 11410 11410 2
591 20250219 090300 6984670 11310 11310 11310 11310 0
592 20250219 090200 6984670 11310 11360 11410 11310 52
593 20250219 090100 6393950 11410 11300 11410 11300 211
594 20250219 090000 4003220 11300 11350 11360 11300 353

1
008500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,1200000,0,13440000000,0.00
20250214,0,1200000,0,13632000000,0.00
20250213,0,1200000,0,13308000000,0.00
20250212,0,1200000,0,13260000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 1200000 0 13440000000 0.00
3 20250214 0 1200000 0 13632000000 0.00
4 20250213 0 1200000 0 13308000000 0.00
5 20250212 0 1200000 0 13260000000 0.00