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

595
009070/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185300,191003505,3830,3830,3830,3830,576
20250219,185200,191003505,3830,3830,3830,3830,0
20250219,185100,191003505,3830,3830,3830,3830,0
20250219,185000,191003505,3830,3830,3830,3830,0
20250219,184900,191003505,3830,3830,3830,3830,0
20250219,184800,191003505,3830,3830,3830,3830,0
20250219,184700,191003505,3830,3830,3830,3830,0
20250219,184600,191003505,3830,3830,3830,3830,0
20250219,184500,191003505,3830,3830,3830,3830,0
20250219,184400,191003505,3830,3830,3830,3830,0
20250219,184300,191003505,3830,3830,3830,3830,0
20250219,184200,191003505,3830,3830,3830,3830,0
20250219,184100,191003505,3830,3830,3830,3830,0
20250219,184000,191003505,3830,3830,3830,3830,0
20250219,183900,191003505,3830,3830,3830,3830,0
20250219,183800,191003505,3830,3830,3830,3830,0
20250219,183700,191003505,3830,3830,3830,3830,0
20250219,183600,191003505,3830,3830,3830,3830,0
20250219,183500,191003505,3830,3830,3830,3830,0
20250219,183400,191003505,3830,3830,3830,3830,0
20250219,183300,191003505,3830,3830,3830,3830,0
20250219,183200,191003505,3830,3830,3830,3830,0
20250219,183100,191003505,3830,3830,3830,3830,0
20250219,183000,191003505,3830,3830,3830,3830,0
20250219,182900,191003505,3830,3830,3830,3830,0
20250219,182800,191003505,3830,3830,3830,3830,0
20250219,182700,191003505,3830,3830,3830,3830,0
20250219,182600,191003505,3830,3830,3830,3830,0
20250219,182500,191003505,3830,3830,3830,3830,0
20250219,182400,191003505,3830,3830,3830,3830,0
20250219,182300,191003505,3830,3830,3830,3830,576
20250219,182200,191003505,3830,3830,3830,3830,0
20250219,182100,191003505,3830,3830,3830,3830,0
20250219,182000,191003505,3830,3830,3830,3830,0
20250219,181900,191003505,3830,3830,3830,3830,0
20250219,181800,191003505,3830,3830,3830,3830,0
20250219,181700,191003505,3830,3830,3830,3830,0
20250219,181600,191003505,3830,3830,3830,3830,0
20250219,181500,191003505,3830,3830,3830,3830,0
20250219,181400,191003505,3830,3830,3830,3830,0
20250219,181300,191003505,3830,3830,3830,3830,0
20250219,181200,191003505,3830,3830,3830,3830,0
20250219,181100,191003505,3830,3830,3830,3830,0
20250219,181000,191003505,3830,3830,3830,3830,0
20250219,180900,191003505,3830,3830,3830,3830,0
20250219,180800,191003505,3830,3830,3830,3830,0
20250219,180700,191003505,3830,3830,3830,3830,0
20250219,180600,191003505,3830,3830,3830,3830,0
20250219,180500,191003505,3830,3830,3830,3830,0
20250219,180400,191003505,3830,3830,3830,3830,0
20250219,180300,191003505,3830,3830,3830,3830,0
20250219,180200,191003505,3830,3830,3830,3830,0
20250219,180100,191003505,3830,3830,3830,3830,0
20250219,180000,191003505,3830,3830,3830,3830,0
20250219,175900,191003505,3830,3830,3830,3830,0
20250219,175800,191003505,3830,3830,3830,3830,0
20250219,175700,191003505,3830,3830,3830,3830,0
20250219,175600,191003505,3830,3830,3830,3830,0
20250219,175500,191003505,3830,3830,3830,3830,0
20250219,175400,191003505,3830,3830,3830,3830,0
20250219,175300,191003505,3830,3830,3830,3830,576
20250219,175200,191003505,3830,3830,3830,3830,0
20250219,175100,191003505,3830,3830,3830,3830,0
20250219,175000,191003505,3830,3830,3830,3830,0
20250219,174900,191003505,3830,3830,3830,3830,0
20250219,174800,191003505,3830,3830,3830,3830,0
20250219,174700,191003505,3830,3830,3830,3830,0
20250219,174600,191003505,3830,3830,3830,3830,0
20250219,174500,191003505,3830,3830,3830,3830,0
20250219,174400,191003505,3830,3830,3830,3830,0
20250219,174300,191003505,3830,3830,3830,3830,0
20250219,174200,191003505,3830,3830,3830,3830,0
20250219,174100,191003505,3830,3830,3830,3830,0
20250219,174000,191003505,3830,3830,3830,3830,0
20250219,173900,191003505,3830,3830,3830,3830,0
20250219,173800,191003505,3830,3830,3830,3830,0
20250219,173700,191003505,3830,3830,3830,3830,0
20250219,173600,191003505,3830,3830,3830,3830,0
20250219,173500,191003505,3830,3830,3830,3830,0
20250219,173400,191003505,3830,3830,3830,3830,0
20250219,173300,191003505,3830,3830,3830,3830,0
20250219,173200,191003505,3830,3830,3830,3830,0
20250219,173100,191003505,3830,3830,3830,3830,0
20250219,173000,191003505,3830,3830,3830,3830,0
20250219,172900,191003505,3830,3830,3830,3830,0
20250219,172800,191003505,3830,3830,3830,3830,0
20250219,172700,191003505,3830,3830,3830,3830,0
20250219,172600,191003505,3830,3830,3830,3830,0
20250219,172500,191003505,3830,3830,3830,3830,0
20250219,172400,191003505,3830,3830,3830,3830,0
20250219,172300,191003505,3830,3830,3830,3830,576
20250219,172200,191003505,3830,3830,3830,3830,0
20250219,172100,191003505,3830,3830,3830,3830,0
20250219,172000,191003505,3830,3830,3830,3830,0
20250219,171900,191003505,3830,3830,3830,3830,0
20250219,171800,191003505,3830,3830,3830,3830,0
20250219,171700,191003505,3830,3830,3830,3830,0
20250219,171600,191003505,3830,3830,3830,3830,0
20250219,171500,191003505,3830,3830,3830,3830,0
20250219,171400,191003505,3830,3830,3830,3830,0
20250219,171300,191003505,3830,3830,3830,3830,0
20250219,171200,191003505,3830,3830,3830,3830,0
20250219,171100,191003505,3830,3830,3830,3830,0
20250219,171000,191003505,3830,3830,3830,3830,0
20250219,170900,191003505,3830,3830,3830,3830,0
20250219,170800,191003505,3830,3830,3830,3830,0
20250219,170700,191003505,3830,3830,3830,3830,0
20250219,170600,191003505,3830,3830,3830,3830,0
20250219,170500,191003505,3830,3830,3830,3830,0
20250219,170400,191003505,3830,3830,3830,3830,0
20250219,170300,191003505,3830,3830,3830,3830,0
20250219,170200,191003505,3830,3830,3830,3830,0
20250219,170100,191003505,3830,3830,3830,3830,0
20250219,170000,191003505,3830,3830,3830,3830,0
20250219,165900,191003505,3830,3830,3830,3830,0
20250219,165800,191003505,3830,3830,3830,3830,0
20250219,165700,191003505,3830,3830,3830,3830,0
20250219,165600,191003505,3830,3830,3830,3830,0
20250219,165500,191003505,3830,3830,3830,3830,0
20250219,165400,191003505,3830,3830,3830,3830,0
20250219,165300,191003505,3830,3830,3830,3830,576
20250219,165200,191003505,3830,3830,3830,3830,0
20250219,165100,191003505,3830,3830,3830,3830,0
20250219,165000,191003505,3830,3830,3830,3830,0
20250219,164900,191003505,3830,3830,3830,3830,0
20250219,164800,191003505,3830,3830,3830,3830,0
20250219,164700,191003505,3830,3830,3830,3830,0
20250219,164600,191003505,3830,3830,3830,3830,0
20250219,164500,191003505,3830,3830,3830,3830,0
20250219,164400,191003505,3830,3830,3830,3830,0
20250219,164300,191003505,3830,3830,3830,3830,0
20250219,164200,191003505,3830,3830,3830,3830,0
20250219,164100,191003505,3830,3830,3830,3830,0
20250219,164000,191003505,3830,3830,3830,3830,0
20250219,163900,191003505,3830,3830,3830,3830,0
20250219,163800,191003505,3830,3830,3830,3830,0
20250219,163700,191003505,3830,3830,3830,3830,0
20250219,163600,191003505,3830,3830,3830,3830,0
20250219,163500,191003505,3830,3830,3830,3830,0
20250219,163400,191003505,3830,3830,3830,3830,0
20250219,163300,191003505,3830,3830,3830,3830,0
20250219,163200,191003505,3830,3830,3830,3830,0
20250219,163100,191003505,3830,3830,3830,3830,0
20250219,163000,191003505,3830,3830,3830,3830,0
20250219,162900,191003505,3830,3830,3830,3830,0
20250219,162800,191003505,3830,3830,3830,3830,0
20250219,162700,191003505,3830,3830,3830,3830,0
20250219,162600,191003505,3830,3830,3830,3830,0
20250219,162500,191003505,3830,3830,3830,3830,0
20250219,162400,191003505,3830,3830,3830,3830,0
20250219,162300,191003505,3830,3830,3830,3830,576
20250219,162200,191003505,3830,3830,3830,3830,0
20250219,162100,191003505,3830,3830,3830,3830,0
20250219,162000,191003505,3830,3830,3830,3830,0
20250219,161900,191003505,3830,3830,3830,3830,0
20250219,161800,191003505,3830,3830,3830,3830,0
20250219,161700,191003505,3830,3830,3830,3830,0
20250219,161600,191003505,3830,3830,3830,3830,0
20250219,161500,191003505,3830,3830,3830,3830,0
20250219,161400,191003505,3830,3830,3830,3830,0
20250219,161300,191003505,3830,3830,3830,3830,0
20250219,161200,191003505,3830,3830,3830,3830,0
20250219,161100,191003505,3830,3830,3830,3830,0
20250219,161000,191003505,3830,3830,3830,3830,0
20250219,160900,191003505,3830,3830,3830,3830,0
20250219,160800,191003505,3830,3830,3830,3830,0
20250219,160700,191003505,3830,3830,3830,3830,0
20250219,160600,191003505,3830,3830,3830,3830,0
20250219,160500,191003505,3830,3830,3830,3830,0
20250219,160400,191003505,3830,3830,3830,3830,0
20250219,160300,191003505,3830,3830,3830,3830,0
20250219,160200,191003505,3830,3830,3830,3830,0
20250219,160100,191003505,3830,3830,3830,3830,0
20250219,160000,191003505,3830,3830,3830,3830,0
20250219,155900,191003505,3830,3830,3830,3830,0
20250219,155800,191003505,3830,3830,3830,3830,0
20250219,155700,191003505,3830,3830,3830,3830,0
20250219,155600,191003505,3830,3830,3830,3830,0
20250219,155500,191003505,3830,3830,3830,3830,0
20250219,155400,191003505,3830,3830,3830,3830,0
20250219,155300,191003505,3830,3830,3830,3830,576
20250219,155200,191003505,3830,3830,3830,3830,0
20250219,155100,191003505,3830,3830,3830,3830,0
20250219,155000,191003505,3830,3830,3830,3830,0
20250219,154900,191003505,3830,3830,3830,3830,0
20250219,154800,191003505,3830,3830,3830,3830,0
20250219,154700,191003505,3830,3830,3830,3830,0
20250219,154600,191003505,3830,3830,3830,3830,0
20250219,154500,191003505,3830,3830,3830,3830,0
20250219,154400,191003505,3830,3830,3830,3830,0
20250219,154300,191003505,3830,3830,3830,3830,0
20250219,154200,191003505,3830,3830,3830,3830,0
20250219,154100,191003505,3830,3830,3830,3830,0
20250219,154000,191003505,3830,3830,3830,3830,0
20250219,153900,191003505,3830,3830,3830,3830,0
20250219,153800,191003505,3830,3830,3830,3830,0
20250219,153700,191003505,3830,3830,3830,3830,0
20250219,153600,191003505,3830,3830,3830,3830,0
20250219,153500,191003505,3830,3830,3830,3830,0
20250219,153400,191003505,3830,3830,3830,3830,0
20250219,153300,191003505,3830,3830,3830,3830,0
20250219,153200,191003505,3830,3830,3830,3830,0
20250219,153100,191003505,3830,3830,3830,3830,0
20250219,153000,191003505,3830,3830,3830,3830,576
20250219,152900,188797425,3815,3815,3815,3815,0
20250219,152800,188797425,3815,3815,3815,3815,0
20250219,152700,188797425,3815,3815,3815,3815,0
20250219,152600,188797425,3815,3815,3815,3815,0
20250219,152500,188797425,3815,3815,3815,3815,0
20250219,152400,188797425,3815,3815,3815,3815,0
20250219,152300,188797425,3815,3815,3815,3815,0
20250219,152200,188797425,3815,3815,3815,3815,0
20250219,152100,188797425,3815,3815,3815,3815,0
20250219,152000,188797425,3815,3815,3815,3815,0
20250219,151900,188797425,3815,3815,3815,3815,0
20250219,151800,188797425,3815,3815,3815,3815,0
20250219,151700,188797425,3815,3815,3815,3815,0
20250219,151600,188797425,3815,3815,3815,3815,62
20250219,151500,188560895,3815,3815,3815,3815,1056
20250219,151400,184532255,3815,3815,3815,3815,79
20250219,151300,184230870,3815,3815,3815,3815,40
20250219,151200,184078270,3815,3820,3830,3815,885
20250219,151100,180697740,3820,3820,3820,3820,41
20250219,151000,180541120,3820,3820,3820,3820,41
20250219,150900,180384500,3820,3820,3820,3820,43
20250219,150800,180220240,3820,3820,3820,3820,41
20250219,150700,180063620,3820,3820,3820,3820,68
20250219,150600,179803860,3820,3820,3820,3820,40
20250219,150500,179651060,3830,3815,3830,3815,43
20250219,150400,179486900,3820,3820,3820,3815,1359
20250219,150300,174295730,3820,3820,3820,3820,40
20250219,150200,174142930,3820,3820,3820,3820,42
20250219,150100,173982490,3820,3830,3830,3820,140
20250219,150000,173446690,3820,3820,3820,3820,40
20250219,145900,173293890,3820,3820,3820,3820,62
20250219,145800,173057050,3820,3820,3820,3820,41
20250219,145700,172900430,3830,3820,3830,3820,45
20250219,145600,172728480,3825,3825,3825,3825,315
20250219,145500,171523605,3825,3825,3825,3825,41
20250219,145400,171366780,3825,3825,3825,3825,279
20250219,145300,170299605,3825,3825,3830,3820,679
20250219,145200,167704255,3815,3815,3815,3815,41
20250219,145100,167547840,3815,3820,3820,3815,46
20250219,145000,167372325,3815,3815,3825,3815,72
20250219,144900,167097605,3815,3815,3815,3815,39
20250219,144800,166948820,3815,3815,3815,3815,42
20250219,144700,166788590,3815,3815,3815,3815,706
20250219,144600,164095200,3815,3815,3815,3815,43
20250219,144500,163931155,3815,3815,3815,3815,40
20250219,144400,163778555,3815,3815,3815,3815,40
20250219,144300,163625955,3815,3815,3815,3815,40
20250219,144200,163473355,3815,3815,3815,3815,42
20250219,144100,163313125,3815,3815,3815,3815,60
20250219,144000,163084225,3815,3815,3815,3815,41
20250219,143900,162927810,3815,3815,3815,3815,41
20250219,143800,162771395,3815,3815,3815,3815,41
20250219,143700,162614980,3815,3815,3815,3815,41
20250219,143600,162458565,3815,3815,3815,3815,41
20250219,143500,162302150,3815,3815,3815,3815,41
20250219,143400,162145735,3815,3815,3815,3815,41
20250219,143300,161989320,3815,3815,3815,3815,663
20250219,143200,159459975,3815,3815,3815,3815,40
20250219,143100,159307375,3815,3815,3815,3815,41
20250219,143000,159150960,3815,3815,3815,3815,40
20250219,142900,158998360,3820,3810,3820,3810,1720
20250219,142800,152428380,3810,3810,3810,3810,39
20250219,142700,152279790,3810,3810,3810,3810,44
20250219,142600,152112150,3810,3810,3810,3810,40
20250219,142500,151959750,3810,3810,3810,3810,40
20250219,142400,151807350,3810,3810,3810,3810,61
20250219,142300,151574940,3815,3805,3815,3805,1041
20250219,142200,147603820,3805,3805,3810,3805,41
20250219,142100,147447810,3805,3815,3815,3805,42
20250219,142000,147287990,3805,3805,3815,3805,42
20250219,141900,147128170,3805,3805,3805,3805,41
20250219,141800,146972165,3805,3805,3805,3805,40
20250219,141700,146819965,3805,3805,3805,3805,41
20250219,141600,146663960,3805,3805,3805,3805,63
20250219,141500,146424245,3815,3805,3815,3805,66
20250219,141400,146172855,3805,3805,3805,3805,42
20250219,141300,146013045,3805,3805,3815,3805,42
20250219,141200,145853225,3805,3805,3805,3805,39
20250219,141100,145704830,3805,3805,3805,3805,42
20250219,141000,145545020,3805,3815,3815,3805,41
20250219,140900,145389005,3805,3800,3805,3800,352
20250219,140800,144049860,3800,3800,3800,3800,40
20250219,140700,143897860,3800,3800,3800,3800,60
20250219,140600,143669860,3800,3800,3800,3800,41
20250219,140500,143514060,3800,3800,3800,3800,41
20250219,140400,143358260,3800,3800,3800,3800,41
20250219,140300,143202460,3800,3800,3800,3800,41
20250219,140200,143046660,3805,3805,3805,3800,1731
20250219,140100,136460315,3805,3810,3810,3805,1069
20250219,140000,132387530,3810,3810,3810,3810,41
20250219,135900,132231320,3810,3810,3810,3810,41
20250219,135800,132075110,3810,3810,3810,3810,362
20250219,135700,130695890,3810,3810,3810,3810,40
20250219,135600,130543490,3805,3805,3815,3805,47
20250219,135500,130364605,3805,3805,3805,3805,41
20250219,135400,130208600,3805,3805,3810,3805,42
20250219,135300,130048765,3805,3805,3805,3805,1039
20250219,135200,126095370,3805,3805,3805,3805,43
20250219,135100,125931755,3805,3805,3815,3805,45
20250219,135000,125760500,3805,3810,3810,3805,59
20250219,134900,125535930,3810,3810,3810,3810,141
20250219,134800,124998720,3810,3810,3810,3810,41
20250219,134700,124842510,3810,3810,3810,3810,41
20250219,134600,124686300,3810,3810,3810,3810,40
20250219,134500,124533900,3810,3810,3810,3810,41
20250219,134400,124377690,3815,3810,3815,3810,441
20250219,134300,122695480,3815,3810,3815,3810,141
20250219,134200,122157770,3810,3815,3815,3810,220
20250219,134100,121318570,3815,3815,3815,3815,2
20250219,134000,121310940,3810,3810,3810,3810,0
20250219,133900,121310940,3810,3810,3810,3810,50
20250219,133800,121120440,3810,3810,3810,3810,16
20250219,133700,121059480,3810,3810,3810,3810,121
20250219,133600,120598470,3810,3810,3810,3810,10
20250219,133500,120560370,3805,3805,3805,3805,0
20250219,133400,120560370,3805,3805,3805,3805,0
20250219,133300,120560370,3805,3805,3805,3805,2800
20250219,133200,109906370,3810,3810,3810,3810,2
20250219,133100,109898750,3810,3810,3810,3810,1188
20250219,133000,105372470,3815,3815,3815,3815,129
20250219,132900,104880335,3815,3815,3815,3815,1000
20250219,132800,101065335,3820,3820,3820,3820,0
20250219,132700,101065335,3820,3820,3820,3820,0
20250219,132600,101065335,3820,3820,3820,3820,0
20250219,132500,101065335,3820,3820,3820,3820,0
20250219,132400,101065335,3820,3820,3820,3820,50
20250219,132300,100874335,3820,3820,3820,3820,0
20250219,132200,100874335,3820,3820,3820,3820,0
20250219,132100,100874335,3820,3820,3820,3820,0
20250219,132000,100874335,3820,3820,3820,3820,18
20250219,131900,100805575,3820,3820,3820,3820,0
20250219,131800,100805575,3820,3820,3820,3820,0
20250219,131700,100805575,3820,3820,3820,3820,0
20250219,131600,100805575,3820,3820,3820,3820,26
20250219,131500,100706255,3815,3815,3815,3815,0
20250219,131400,100706255,3815,3815,3815,3815,10
20250219,131300,100668105,3820,3820,3820,3820,0
20250219,131200,100668105,3820,3820,3820,3820,0
20250219,131100,100668105,3820,3820,3820,3820,0
20250219,131000,100668105,3820,3820,3820,3820,451
20250219,130900,98945285,3825,3825,3825,3825,144
20250219,130800,98394485,3830,3830,3830,3830,0
20250219,130700,98394485,3830,3830,3830,3830,0
20250219,130600,98394485,3830,3830,3830,3830,0
20250219,130500,98394485,3830,3830,3830,3830,0
20250219,130400,98394485,3830,3830,3830,3830,50
20250219,130300,98202985,3830,3830,3830,3830,23
20250219,130200,98114895,3830,3830,3830,3830,0
20250219,130100,98114895,3830,3830,3830,3830,1
20250219,130000,98111065,3830,3830,3830,3830,0
20250219,125900,98111065,3830,3830,3830,3830,0
20250219,125800,98111065,3830,3830,3830,3830,0
20250219,125700,98111065,3830,3830,3830,3830,53
20250219,125600,97908075,3830,3830,3830,3830,0
20250219,125500,97908075,3830,3830,3830,3830,0
20250219,125400,97908075,3830,3830,3830,3830,500
20250219,125300,95993075,3830,3830,3830,3830,0
20250219,125200,95993075,3830,3830,3830,3830,0
20250219,125100,95993075,3830,3830,3830,3830,0
20250219,125000,95993075,3830,3830,3830,3830,1
20250219,124900,95989245,3820,3820,3820,3820,0
20250219,124800,95989245,3820,3820,3820,3820,0
20250219,124700,95989245,3820,3820,3820,3820,0
20250219,124600,95989245,3820,3830,3830,3820,103
20250219,124500,95594785,3830,3830,3830,3830,0
20250219,124400,95594785,3830,3830,3830,3830,0
20250219,124300,95594785,3830,3830,3830,3830,105
20250219,124200,95192635,3830,3830,3830,3830,0
20250219,124100,95192635,3830,3830,3830,3830,0
20250219,124000,95192635,3830,3830,3830,3830,212
20250219,123900,94380675,3830,3830,3830,3830,0
20250219,123800,94380675,3830,3830,3830,3830,0
20250219,123700,94380675,3830,3830,3830,3830,0
20250219,123600,94380675,3830,3830,3830,3830,0
20250219,123500,94380675,3830,3830,3830,3830,0
20250219,123400,94380675,3830,3830,3830,3830,0
20250219,123300,94380675,3830,3830,3830,3830,0
20250219,123200,94380675,3830,3830,3830,3830,0
20250219,123100,94380675,3830,3825,3830,3825,60
20250219,123000,94151165,3825,3825,3825,3825,8
20250219,122900,94120565,3825,3825,3825,3825,0
20250219,122800,94120565,3825,3825,3825,3825,0
20250219,122700,94120565,3825,3825,3825,3825,0
20250219,122600,94120565,3825,3825,3825,3825,300
20250219,122500,92973065,3815,3815,3815,3815,0
20250219,122400,92973065,3815,3815,3815,3815,2
20250219,122300,92965435,3815,3815,3815,3815,98
20250219,122200,92591565,3815,3815,3815,3815,0
20250219,122100,92591565,3815,3815,3815,3815,0
20250219,122000,92591565,3815,3815,3815,3815,0
20250219,121900,92591565,3815,3815,3815,3815,0
20250219,121800,92591565,3815,3815,3815,3815,0
20250219,121700,92591565,3815,3815,3815,3815,0
20250219,121600,92591565,3815,3815,3815,3815,2
20250219,121500,92583935,3815,3815,3815,3815,0
20250219,121400,92583935,3815,3815,3815,3815,31
20250219,121300,92465670,3815,3815,3815,3815,232
20250219,121200,91580590,3815,3815,3815,3815,0
20250219,121100,91580590,3815,3815,3815,3815,0
20250219,121000,91580590,3815,3815,3815,3815,20
20250219,120900,91504290,3820,3820,3820,3820,0
20250219,120800,91504290,3820,3820,3820,3820,0
20250219,120700,91504290,3820,3820,3820,3820,0
20250219,120600,91504290,3820,3820,3820,3820,0
20250219,120500,91504290,3820,3820,3820,3820,33
20250219,120400,91378230,3820,3820,3820,3820,3
20250219,120300,91366770,3825,3825,3825,3825,1
20250219,120200,91362945,3820,3820,3820,3820,0
20250219,120100,91362945,3820,3820,3820,3820,0
20250219,120000,91362945,3820,3820,3820,3820,0
20250219,115900,91362945,3820,3820,3820,3820,620
20250219,115800,88994545,3820,3820,3820,3820,0
20250219,115700,88994545,3820,3820,3820,3820,0
20250219,115600,88994545,3820,3820,3820,3820,0
20250219,115500,88994545,3820,3820,3820,3820,0
20250219,115400,88994545,3820,3820,3820,3820,0
20250219,115300,88994545,3820,3820,3820,3820,0
20250219,115200,88994545,3820,3820,3820,3820,50
20250219,115100,88803545,3820,3820,3820,3820,0
20250219,115000,88803545,3820,3820,3820,3820,2
20250219,114900,88795905,3820,3820,3820,3820,100
20250219,114800,88413905,3815,3815,3815,3815,184
20250219,114700,87711945,3815,3815,3815,3815,0
20250219,114600,87711945,3815,3815,3815,3815,0
20250219,114500,87711945,3815,3815,3815,3815,0
20250219,114400,87711945,3815,3815,3815,3815,0
20250219,114300,87711945,3815,3815,3815,3815,0
20250219,114200,87711945,3815,3815,3815,3815,0
20250219,114100,87711945,3815,3815,3815,3815,0
20250219,114000,87711945,3815,3815,3815,3815,124
20250219,113900,87238885,3815,3815,3815,3815,0
20250219,113800,87238885,3815,3815,3815,3815,0
20250219,113700,87238885,3815,3815,3815,3815,0
20250219,113600,87238885,3815,3815,3815,3815,50
20250219,113500,87048135,3815,3815,3815,3815,3
20250219,113400,87036690,3815,3815,3815,3815,8
20250219,113300,87006170,3815,3815,3815,3815,2
20250219,113200,86998540,3810,3810,3810,3810,0
20250219,113100,86998540,3810,3810,3810,3810,0
20250219,113000,86998540,3810,3810,3810,3810,0
20250219,112900,86998540,3810,3810,3810,3810,0
20250219,112800,86998540,3810,3810,3810,3810,0
20250219,112700,86998540,3810,3810,3810,3810,0
20250219,112600,86998540,3810,3810,3810,3810,0
20250219,112500,86998540,3810,3810,3810,3810,17
20250219,112400,86933770,3815,3815,3815,3815,129
20250219,112300,86441635,3815,3815,3815,3815,546
20250219,112200,84358645,3815,3815,3815,3815,65
20250219,112100,84110670,3815,3815,3815,3815,359
20250219,112000,82741085,3820,3820,3820,3820,0
20250219,111900,82741085,3820,3820,3820,3820,128
20250219,111800,82252125,3825,3820,3825,3820,135
20250219,111700,81736265,3825,3820,3825,3820,392
20250219,111600,80236885,3820,3825,3825,3820,229
20250219,111500,79361940,3825,3825,3825,3825,0
20250219,111400,79361940,3825,3825,3825,3825,50
20250219,111300,79170690,3825,3825,3825,3825,0
20250219,111200,79170690,3825,3825,3825,3825,27
20250219,111100,79067415,3815,3815,3815,3815,0
20250219,111000,79067415,3815,3815,3815,3815,0
20250219,110900,79067415,3815,3815,3815,3815,0
20250219,110800,79067415,3815,3815,3815,3815,0
20250219,110700,79067415,3815,3815,3815,3815,0
20250219,110600,79067415,3815,3815,3815,3815,181
20250219,110500,78376900,3830,3830,3830,3830,0
20250219,110400,78376900,3830,3830,3830,3830,12
20250219,110300,78330940,3815,3815,3815,3815,0
20250219,110200,78330940,3815,3815,3815,3815,0
20250219,110100,78330940,3815,3815,3815,3815,0
20250219,110000,78330940,3815,3815,3815,3815,93
20250219,105900,77976145,3815,3815,3815,3815,567
20250219,105800,75813040,3820,3820,3820,3820,1148
20250219,105700,71427680,3820,3820,3820,3820,6
20250219,105600,71404760,3820,3820,3820,3820,500
20250219,105500,69494760,3820,3820,3820,3820,150
20250219,105400,68921760,3830,3830,3830,3830,13
20250219,105300,68871970,3830,3830,3830,3830,2
20250219,105200,68864310,3825,3825,3825,3825,300
20250219,105100,67716810,3830,3830,3830,3830,0
20250219,105000,67716810,3830,3830,3830,3830,12
20250219,104900,67670850,3830,3830,3830,3830,1142
20250219,104800,63296990,3820,3820,3820,3820,0
20250219,104700,63296990,3820,3825,3830,3820,184
20250219,104600,62594040,3825,3815,3825,3815,1828
20250219,104500,55608540,3820,3820,3820,3820,0
20250219,104400,55608540,3820,3820,3820,3820,0
20250219,104300,55608540,3820,3820,3820,3820,0
20250219,104200,55608540,3820,3820,3820,3820,0
20250219,104100,55608540,3820,3820,3820,3820,0
20250219,104000,55608540,3820,3820,3820,3820,0
20250219,103900,55608540,3820,3820,3820,3820,699
20250219,103800,52938360,3820,3820,3820,3820,0
20250219,103700,52938360,3820,3820,3820,3820,43
20250219,103600,52774100,3820,3815,3820,3800,2134
20250219,103500,44655860,3820,3815,3820,3815,90
20250219,103400,44312260,3815,3820,3820,3815,58
20250219,103300,44090705,3820,3820,3820,3820,3
20250219,103200,44079245,3820,3820,3820,3820,1
20250219,103100,44075425,3825,3825,3825,3825,0
20250219,103000,44075425,3825,3825,3825,3825,0
20250219,102900,44075425,3825,3825,3825,3825,0
20250219,102800,44075425,3825,3825,3825,3825,0
20250219,102700,44075425,3825,3825,3825,3825,0
20250219,102600,44075425,3825,3825,3825,3825,0
20250219,102500,44075425,3825,3825,3825,3825,10
20250219,102400,44037175,3825,3825,3825,3825,1
20250219,102300,44033350,3825,3825,3825,3825,0
20250219,102200,44033350,3825,3825,3825,3825,0
20250219,102100,44033350,3825,3825,3825,3825,0
20250219,102000,44033350,3825,3825,3825,3825,10
20250219,101900,43995100,3825,3825,3825,3825,1
20250219,101800,43991275,3815,3815,3815,3815,3
20250219,101700,43979830,3825,3825,3825,3825,0
20250219,101600,43979830,3825,3825,3825,3825,4
20250219,101500,43964530,3825,3825,3825,3825,0
20250219,101400,43964530,3825,3825,3825,3820,235
20250219,101300,43065705,3825,3825,3825,3825,50
20250219,101200,42874455,3825,3825,3825,3825,2
20250219,101100,42866805,3825,3825,3825,3825,0
20250219,101000,42866805,3825,3825,3825,3825,327
20250219,100900,41616030,3825,3825,3825,3825,0
20250219,100800,41616030,3825,3825,3825,3825,10
20250219,100700,41577780,3825,3825,3825,3825,0
20250219,100600,41577780,3825,3825,3825,3825,1
20250219,100500,41573955,3825,3825,3825,3825,1
20250219,100400,41570130,3825,3825,3825,3825,30
20250219,100300,41455380,3825,3825,3825,3825,1
20250219,100200,41451555,3800,3800,3800,3800,0
20250219,100100,41451555,3800,3800,3800,3800,0
20250219,100000,41451555,3800,3800,3800,3800,0
20250219,095900,41451555,3800,3800,3800,3800,0
20250219,095800,41451555,3800,3805,3805,3800,500
20250219,095700,39550455,3820,3820,3820,3820,200
20250219,095600,38786455,3800,3800,3800,3800,0
20250219,095500,38786455,3800,3800,3800,3800,0
20250219,095400,38786455,3800,3805,3805,3800,1100
20250219,095300,34606210,3805,3805,3805,3805,600
20250219,095200,32323210,3825,3825,3825,3825,0
20250219,095100,32323210,3825,3825,3825,3825,0
20250219,095000,32323210,3825,3825,3825,3825,50
20250219,094900,32131960,3825,3825,3825,3825,1
20250219,094800,32128135,3815,3815,3815,3815,150
20250219,094700,31555885,3815,3815,3815,3815,0
20250219,094600,31555885,3815,3815,3815,3815,0
20250219,094500,31555885,3815,3815,3815,3815,0
20250219,094400,31555885,3815,3815,3815,3815,1120
20250219,094300,27283085,3820,3830,3830,3820,320
20250219,094200,26060595,3830,3825,3830,3820,237
20250219,094100,25154090,3825,3825,3825,3825,0
20250219,094000,25154090,3825,3820,3825,3820,571
20250219,093900,22971865,3815,3815,3815,3815,48
20250219,093800,22788745,3795,3795,3795,3795,5
20250219,093700,22769770,3795,3795,3795,3795,1083
20250219,093600,18659785,3815,3815,3815,3815,3
20250219,093500,18648340,3815,3815,3815,3815,0
20250219,093400,18648340,3815,3815,3815,3815,57
20250219,093300,18430885,3815,3815,3815,3815,0
20250219,093200,18430885,3815,3815,3815,3815,0
20250219,093100,18430885,3815,3815,3815,3815,50
20250219,093000,18240135,3815,3815,3815,3815,0
20250219,092900,18240135,3815,3815,3815,3815,169
20250219,092800,17595400,3815,3810,3815,3790,1211
20250219,092700,12995595,3815,3815,3815,3815,77
20250219,092600,12701840,3820,3820,3820,3820,31
20250219,092500,12583420,3820,3820,3820,3820,1
20250219,092400,12579600,3830,3830,3830,3830,31
20250219,092300,12460870,3830,3830,3830,3830,2
20250219,092200,12453210,3810,3810,3810,3810,0
20250219,092100,12453210,3810,3810,3810,3810,0
20250219,092000,12453210,3810,3810,3810,3810,7
20250219,091900,12426540,3810,3810,3810,3810,490
20250219,091800,10559640,3810,3810,3810,3810,0
20250219,091700,10559640,3810,3805,3810,3805,290
20250219,091600,9456160,3810,3810,3810,3810,1
20250219,091500,9452350,3805,3805,3805,3805,800
20250219,091400,6408350,3810,3810,3810,3810,25
20250219,091300,6313100,3810,3810,3810,3810,2
20250219,091200,6305480,3810,3810,3810,3810,1
20250219,091100,6301670,3810,3810,3810,3810,38
20250219,091000,6156890,3810,3805,3810,3790,719
20250219,090900,3424600,3805,3805,3805,3805,0
20250219,090800,3424600,3805,3805,3805,3805,0
20250219,090700,3424600,3805,3810,3810,3805,332
20250219,090600,2160680,3810,3815,3815,3810,234
20250219,090500,1269135,3815,3810,3815,3810,293
20250219,090400,152730,3815,3815,3815,3815,17
20250219,090300,87875,3815,3815,3815,3815,0
20250219,090200,87875,3815,3815,3815,3815,0
20250219,090100,87875,3815,3815,3815,3815,0
20250219,090000,87875,3815,3820,3830,3815,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185300 191003505 3830 3830 3830 3830 576
3 20250219 185200 191003505 3830 3830 3830 3830 0
4 20250219 185100 191003505 3830 3830 3830 3830 0
5 20250219 185000 191003505 3830 3830 3830 3830 0
6 20250219 184900 191003505 3830 3830 3830 3830 0
7 20250219 184800 191003505 3830 3830 3830 3830 0
8 20250219 184700 191003505 3830 3830 3830 3830 0
9 20250219 184600 191003505 3830 3830 3830 3830 0
10 20250219 184500 191003505 3830 3830 3830 3830 0
11 20250219 184400 191003505 3830 3830 3830 3830 0
12 20250219 184300 191003505 3830 3830 3830 3830 0
13 20250219 184200 191003505 3830 3830 3830 3830 0
14 20250219 184100 191003505 3830 3830 3830 3830 0
15 20250219 184000 191003505 3830 3830 3830 3830 0
16 20250219 183900 191003505 3830 3830 3830 3830 0
17 20250219 183800 191003505 3830 3830 3830 3830 0
18 20250219 183700 191003505 3830 3830 3830 3830 0
19 20250219 183600 191003505 3830 3830 3830 3830 0
20 20250219 183500 191003505 3830 3830 3830 3830 0
21 20250219 183400 191003505 3830 3830 3830 3830 0
22 20250219 183300 191003505 3830 3830 3830 3830 0
23 20250219 183200 191003505 3830 3830 3830 3830 0
24 20250219 183100 191003505 3830 3830 3830 3830 0
25 20250219 183000 191003505 3830 3830 3830 3830 0
26 20250219 182900 191003505 3830 3830 3830 3830 0
27 20250219 182800 191003505 3830 3830 3830 3830 0
28 20250219 182700 191003505 3830 3830 3830 3830 0
29 20250219 182600 191003505 3830 3830 3830 3830 0
30 20250219 182500 191003505 3830 3830 3830 3830 0
31 20250219 182400 191003505 3830 3830 3830 3830 0
32 20250219 182300 191003505 3830 3830 3830 3830 576
33 20250219 182200 191003505 3830 3830 3830 3830 0
34 20250219 182100 191003505 3830 3830 3830 3830 0
35 20250219 182000 191003505 3830 3830 3830 3830 0
36 20250219 181900 191003505 3830 3830 3830 3830 0
37 20250219 181800 191003505 3830 3830 3830 3830 0
38 20250219 181700 191003505 3830 3830 3830 3830 0
39 20250219 181600 191003505 3830 3830 3830 3830 0
40 20250219 181500 191003505 3830 3830 3830 3830 0
41 20250219 181400 191003505 3830 3830 3830 3830 0
42 20250219 181300 191003505 3830 3830 3830 3830 0
43 20250219 181200 191003505 3830 3830 3830 3830 0
44 20250219 181100 191003505 3830 3830 3830 3830 0
45 20250219 181000 191003505 3830 3830 3830 3830 0
46 20250219 180900 191003505 3830 3830 3830 3830 0
47 20250219 180800 191003505 3830 3830 3830 3830 0
48 20250219 180700 191003505 3830 3830 3830 3830 0
49 20250219 180600 191003505 3830 3830 3830 3830 0
50 20250219 180500 191003505 3830 3830 3830 3830 0
51 20250219 180400 191003505 3830 3830 3830 3830 0
52 20250219 180300 191003505 3830 3830 3830 3830 0
53 20250219 180200 191003505 3830 3830 3830 3830 0
54 20250219 180100 191003505 3830 3830 3830 3830 0
55 20250219 180000 191003505 3830 3830 3830 3830 0
56 20250219 175900 191003505 3830 3830 3830 3830 0
57 20250219 175800 191003505 3830 3830 3830 3830 0
58 20250219 175700 191003505 3830 3830 3830 3830 0
59 20250219 175600 191003505 3830 3830 3830 3830 0
60 20250219 175500 191003505 3830 3830 3830 3830 0
61 20250219 175400 191003505 3830 3830 3830 3830 0
62 20250219 175300 191003505 3830 3830 3830 3830 576
63 20250219 175200 191003505 3830 3830 3830 3830 0
64 20250219 175100 191003505 3830 3830 3830 3830 0
65 20250219 175000 191003505 3830 3830 3830 3830 0
66 20250219 174900 191003505 3830 3830 3830 3830 0
67 20250219 174800 191003505 3830 3830 3830 3830 0
68 20250219 174700 191003505 3830 3830 3830 3830 0
69 20250219 174600 191003505 3830 3830 3830 3830 0
70 20250219 174500 191003505 3830 3830 3830 3830 0
71 20250219 174400 191003505 3830 3830 3830 3830 0
72 20250219 174300 191003505 3830 3830 3830 3830 0
73 20250219 174200 191003505 3830 3830 3830 3830 0
74 20250219 174100 191003505 3830 3830 3830 3830 0
75 20250219 174000 191003505 3830 3830 3830 3830 0
76 20250219 173900 191003505 3830 3830 3830 3830 0
77 20250219 173800 191003505 3830 3830 3830 3830 0
78 20250219 173700 191003505 3830 3830 3830 3830 0
79 20250219 173600 191003505 3830 3830 3830 3830 0
80 20250219 173500 191003505 3830 3830 3830 3830 0
81 20250219 173400 191003505 3830 3830 3830 3830 0
82 20250219 173300 191003505 3830 3830 3830 3830 0
83 20250219 173200 191003505 3830 3830 3830 3830 0
84 20250219 173100 191003505 3830 3830 3830 3830 0
85 20250219 173000 191003505 3830 3830 3830 3830 0
86 20250219 172900 191003505 3830 3830 3830 3830 0
87 20250219 172800 191003505 3830 3830 3830 3830 0
88 20250219 172700 191003505 3830 3830 3830 3830 0
89 20250219 172600 191003505 3830 3830 3830 3830 0
90 20250219 172500 191003505 3830 3830 3830 3830 0
91 20250219 172400 191003505 3830 3830 3830 3830 0
92 20250219 172300 191003505 3830 3830 3830 3830 576
93 20250219 172200 191003505 3830 3830 3830 3830 0
94 20250219 172100 191003505 3830 3830 3830 3830 0
95 20250219 172000 191003505 3830 3830 3830 3830 0
96 20250219 171900 191003505 3830 3830 3830 3830 0
97 20250219 171800 191003505 3830 3830 3830 3830 0
98 20250219 171700 191003505 3830 3830 3830 3830 0
99 20250219 171600 191003505 3830 3830 3830 3830 0
100 20250219 171500 191003505 3830 3830 3830 3830 0
101 20250219 171400 191003505 3830 3830 3830 3830 0
102 20250219 171300 191003505 3830 3830 3830 3830 0
103 20250219 171200 191003505 3830 3830 3830 3830 0
104 20250219 171100 191003505 3830 3830 3830 3830 0
105 20250219 171000 191003505 3830 3830 3830 3830 0
106 20250219 170900 191003505 3830 3830 3830 3830 0
107 20250219 170800 191003505 3830 3830 3830 3830 0
108 20250219 170700 191003505 3830 3830 3830 3830 0
109 20250219 170600 191003505 3830 3830 3830 3830 0
110 20250219 170500 191003505 3830 3830 3830 3830 0
111 20250219 170400 191003505 3830 3830 3830 3830 0
112 20250219 170300 191003505 3830 3830 3830 3830 0
113 20250219 170200 191003505 3830 3830 3830 3830 0
114 20250219 170100 191003505 3830 3830 3830 3830 0
115 20250219 170000 191003505 3830 3830 3830 3830 0
116 20250219 165900 191003505 3830 3830 3830 3830 0
117 20250219 165800 191003505 3830 3830 3830 3830 0
118 20250219 165700 191003505 3830 3830 3830 3830 0
119 20250219 165600 191003505 3830 3830 3830 3830 0
120 20250219 165500 191003505 3830 3830 3830 3830 0
121 20250219 165400 191003505 3830 3830 3830 3830 0
122 20250219 165300 191003505 3830 3830 3830 3830 576
123 20250219 165200 191003505 3830 3830 3830 3830 0
124 20250219 165100 191003505 3830 3830 3830 3830 0
125 20250219 165000 191003505 3830 3830 3830 3830 0
126 20250219 164900 191003505 3830 3830 3830 3830 0
127 20250219 164800 191003505 3830 3830 3830 3830 0
128 20250219 164700 191003505 3830 3830 3830 3830 0
129 20250219 164600 191003505 3830 3830 3830 3830 0
130 20250219 164500 191003505 3830 3830 3830 3830 0
131 20250219 164400 191003505 3830 3830 3830 3830 0
132 20250219 164300 191003505 3830 3830 3830 3830 0
133 20250219 164200 191003505 3830 3830 3830 3830 0
134 20250219 164100 191003505 3830 3830 3830 3830 0
135 20250219 164000 191003505 3830 3830 3830 3830 0
136 20250219 163900 191003505 3830 3830 3830 3830 0
137 20250219 163800 191003505 3830 3830 3830 3830 0
138 20250219 163700 191003505 3830 3830 3830 3830 0
139 20250219 163600 191003505 3830 3830 3830 3830 0
140 20250219 163500 191003505 3830 3830 3830 3830 0
141 20250219 163400 191003505 3830 3830 3830 3830 0
142 20250219 163300 191003505 3830 3830 3830 3830 0
143 20250219 163200 191003505 3830 3830 3830 3830 0
144 20250219 163100 191003505 3830 3830 3830 3830 0
145 20250219 163000 191003505 3830 3830 3830 3830 0
146 20250219 162900 191003505 3830 3830 3830 3830 0
147 20250219 162800 191003505 3830 3830 3830 3830 0
148 20250219 162700 191003505 3830 3830 3830 3830 0
149 20250219 162600 191003505 3830 3830 3830 3830 0
150 20250219 162500 191003505 3830 3830 3830 3830 0
151 20250219 162400 191003505 3830 3830 3830 3830 0
152 20250219 162300 191003505 3830 3830 3830 3830 576
153 20250219 162200 191003505 3830 3830 3830 3830 0
154 20250219 162100 191003505 3830 3830 3830 3830 0
155 20250219 162000 191003505 3830 3830 3830 3830 0
156 20250219 161900 191003505 3830 3830 3830 3830 0
157 20250219 161800 191003505 3830 3830 3830 3830 0
158 20250219 161700 191003505 3830 3830 3830 3830 0
159 20250219 161600 191003505 3830 3830 3830 3830 0
160 20250219 161500 191003505 3830 3830 3830 3830 0
161 20250219 161400 191003505 3830 3830 3830 3830 0
162 20250219 161300 191003505 3830 3830 3830 3830 0
163 20250219 161200 191003505 3830 3830 3830 3830 0
164 20250219 161100 191003505 3830 3830 3830 3830 0
165 20250219 161000 191003505 3830 3830 3830 3830 0
166 20250219 160900 191003505 3830 3830 3830 3830 0
167 20250219 160800 191003505 3830 3830 3830 3830 0
168 20250219 160700 191003505 3830 3830 3830 3830 0
169 20250219 160600 191003505 3830 3830 3830 3830 0
170 20250219 160500 191003505 3830 3830 3830 3830 0
171 20250219 160400 191003505 3830 3830 3830 3830 0
172 20250219 160300 191003505 3830 3830 3830 3830 0
173 20250219 160200 191003505 3830 3830 3830 3830 0
174 20250219 160100 191003505 3830 3830 3830 3830 0
175 20250219 160000 191003505 3830 3830 3830 3830 0
176 20250219 155900 191003505 3830 3830 3830 3830 0
177 20250219 155800 191003505 3830 3830 3830 3830 0
178 20250219 155700 191003505 3830 3830 3830 3830 0
179 20250219 155600 191003505 3830 3830 3830 3830 0
180 20250219 155500 191003505 3830 3830 3830 3830 0
181 20250219 155400 191003505 3830 3830 3830 3830 0
182 20250219 155300 191003505 3830 3830 3830 3830 576
183 20250219 155200 191003505 3830 3830 3830 3830 0
184 20250219 155100 191003505 3830 3830 3830 3830 0
185 20250219 155000 191003505 3830 3830 3830 3830 0
186 20250219 154900 191003505 3830 3830 3830 3830 0
187 20250219 154800 191003505 3830 3830 3830 3830 0
188 20250219 154700 191003505 3830 3830 3830 3830 0
189 20250219 154600 191003505 3830 3830 3830 3830 0
190 20250219 154500 191003505 3830 3830 3830 3830 0
191 20250219 154400 191003505 3830 3830 3830 3830 0
192 20250219 154300 191003505 3830 3830 3830 3830 0
193 20250219 154200 191003505 3830 3830 3830 3830 0
194 20250219 154100 191003505 3830 3830 3830 3830 0
195 20250219 154000 191003505 3830 3830 3830 3830 0
196 20250219 153900 191003505 3830 3830 3830 3830 0
197 20250219 153800 191003505 3830 3830 3830 3830 0
198 20250219 153700 191003505 3830 3830 3830 3830 0
199 20250219 153600 191003505 3830 3830 3830 3830 0
200 20250219 153500 191003505 3830 3830 3830 3830 0
201 20250219 153400 191003505 3830 3830 3830 3830 0
202 20250219 153300 191003505 3830 3830 3830 3830 0
203 20250219 153200 191003505 3830 3830 3830 3830 0
204 20250219 153100 191003505 3830 3830 3830 3830 0
205 20250219 153000 191003505 3830 3830 3830 3830 576
206 20250219 152900 188797425 3815 3815 3815 3815 0
207 20250219 152800 188797425 3815 3815 3815 3815 0
208 20250219 152700 188797425 3815 3815 3815 3815 0
209 20250219 152600 188797425 3815 3815 3815 3815 0
210 20250219 152500 188797425 3815 3815 3815 3815 0
211 20250219 152400 188797425 3815 3815 3815 3815 0
212 20250219 152300 188797425 3815 3815 3815 3815 0
213 20250219 152200 188797425 3815 3815 3815 3815 0
214 20250219 152100 188797425 3815 3815 3815 3815 0
215 20250219 152000 188797425 3815 3815 3815 3815 0
216 20250219 151900 188797425 3815 3815 3815 3815 0
217 20250219 151800 188797425 3815 3815 3815 3815 0
218 20250219 151700 188797425 3815 3815 3815 3815 0
219 20250219 151600 188797425 3815 3815 3815 3815 62
220 20250219 151500 188560895 3815 3815 3815 3815 1056
221 20250219 151400 184532255 3815 3815 3815 3815 79
222 20250219 151300 184230870 3815 3815 3815 3815 40
223 20250219 151200 184078270 3815 3820 3830 3815 885
224 20250219 151100 180697740 3820 3820 3820 3820 41
225 20250219 151000 180541120 3820 3820 3820 3820 41
226 20250219 150900 180384500 3820 3820 3820 3820 43
227 20250219 150800 180220240 3820 3820 3820 3820 41
228 20250219 150700 180063620 3820 3820 3820 3820 68
229 20250219 150600 179803860 3820 3820 3820 3820 40
230 20250219 150500 179651060 3830 3815 3830 3815 43
231 20250219 150400 179486900 3820 3820 3820 3815 1359
232 20250219 150300 174295730 3820 3820 3820 3820 40
233 20250219 150200 174142930 3820 3820 3820 3820 42
234 20250219 150100 173982490 3820 3830 3830 3820 140
235 20250219 150000 173446690 3820 3820 3820 3820 40
236 20250219 145900 173293890 3820 3820 3820 3820 62
237 20250219 145800 173057050 3820 3820 3820 3820 41
238 20250219 145700 172900430 3830 3820 3830 3820 45
239 20250219 145600 172728480 3825 3825 3825 3825 315
240 20250219 145500 171523605 3825 3825 3825 3825 41
241 20250219 145400 171366780 3825 3825 3825 3825 279
242 20250219 145300 170299605 3825 3825 3830 3820 679
243 20250219 145200 167704255 3815 3815 3815 3815 41
244 20250219 145100 167547840 3815 3820 3820 3815 46
245 20250219 145000 167372325 3815 3815 3825 3815 72
246 20250219 144900 167097605 3815 3815 3815 3815 39
247 20250219 144800 166948820 3815 3815 3815 3815 42
248 20250219 144700 166788590 3815 3815 3815 3815 706
249 20250219 144600 164095200 3815 3815 3815 3815 43
250 20250219 144500 163931155 3815 3815 3815 3815 40
251 20250219 144400 163778555 3815 3815 3815 3815 40
252 20250219 144300 163625955 3815 3815 3815 3815 40
253 20250219 144200 163473355 3815 3815 3815 3815 42
254 20250219 144100 163313125 3815 3815 3815 3815 60
255 20250219 144000 163084225 3815 3815 3815 3815 41
256 20250219 143900 162927810 3815 3815 3815 3815 41
257 20250219 143800 162771395 3815 3815 3815 3815 41
258 20250219 143700 162614980 3815 3815 3815 3815 41
259 20250219 143600 162458565 3815 3815 3815 3815 41
260 20250219 143500 162302150 3815 3815 3815 3815 41
261 20250219 143400 162145735 3815 3815 3815 3815 41
262 20250219 143300 161989320 3815 3815 3815 3815 663
263 20250219 143200 159459975 3815 3815 3815 3815 40
264 20250219 143100 159307375 3815 3815 3815 3815 41
265 20250219 143000 159150960 3815 3815 3815 3815 40
266 20250219 142900 158998360 3820 3810 3820 3810 1720
267 20250219 142800 152428380 3810 3810 3810 3810 39
268 20250219 142700 152279790 3810 3810 3810 3810 44
269 20250219 142600 152112150 3810 3810 3810 3810 40
270 20250219 142500 151959750 3810 3810 3810 3810 40
271 20250219 142400 151807350 3810 3810 3810 3810 61
272 20250219 142300 151574940 3815 3805 3815 3805 1041
273 20250219 142200 147603820 3805 3805 3810 3805 41
274 20250219 142100 147447810 3805 3815 3815 3805 42
275 20250219 142000 147287990 3805 3805 3815 3805 42
276 20250219 141900 147128170 3805 3805 3805 3805 41
277 20250219 141800 146972165 3805 3805 3805 3805 40
278 20250219 141700 146819965 3805 3805 3805 3805 41
279 20250219 141600 146663960 3805 3805 3805 3805 63
280 20250219 141500 146424245 3815 3805 3815 3805 66
281 20250219 141400 146172855 3805 3805 3805 3805 42
282 20250219 141300 146013045 3805 3805 3815 3805 42
283 20250219 141200 145853225 3805 3805 3805 3805 39
284 20250219 141100 145704830 3805 3805 3805 3805 42
285 20250219 141000 145545020 3805 3815 3815 3805 41
286 20250219 140900 145389005 3805 3800 3805 3800 352
287 20250219 140800 144049860 3800 3800 3800 3800 40
288 20250219 140700 143897860 3800 3800 3800 3800 60
289 20250219 140600 143669860 3800 3800 3800 3800 41
290 20250219 140500 143514060 3800 3800 3800 3800 41
291 20250219 140400 143358260 3800 3800 3800 3800 41
292 20250219 140300 143202460 3800 3800 3800 3800 41
293 20250219 140200 143046660 3805 3805 3805 3800 1731
294 20250219 140100 136460315 3805 3810 3810 3805 1069
295 20250219 140000 132387530 3810 3810 3810 3810 41
296 20250219 135900 132231320 3810 3810 3810 3810 41
297 20250219 135800 132075110 3810 3810 3810 3810 362
298 20250219 135700 130695890 3810 3810 3810 3810 40
299 20250219 135600 130543490 3805 3805 3815 3805 47
300 20250219 135500 130364605 3805 3805 3805 3805 41
301 20250219 135400 130208600 3805 3805 3810 3805 42
302 20250219 135300 130048765 3805 3805 3805 3805 1039
303 20250219 135200 126095370 3805 3805 3805 3805 43
304 20250219 135100 125931755 3805 3805 3815 3805 45
305 20250219 135000 125760500 3805 3810 3810 3805 59
306 20250219 134900 125535930 3810 3810 3810 3810 141
307 20250219 134800 124998720 3810 3810 3810 3810 41
308 20250219 134700 124842510 3810 3810 3810 3810 41
309 20250219 134600 124686300 3810 3810 3810 3810 40
310 20250219 134500 124533900 3810 3810 3810 3810 41
311 20250219 134400 124377690 3815 3810 3815 3810 441
312 20250219 134300 122695480 3815 3810 3815 3810 141
313 20250219 134200 122157770 3810 3815 3815 3810 220
314 20250219 134100 121318570 3815 3815 3815 3815 2
315 20250219 134000 121310940 3810 3810 3810 3810 0
316 20250219 133900 121310940 3810 3810 3810 3810 50
317 20250219 133800 121120440 3810 3810 3810 3810 16
318 20250219 133700 121059480 3810 3810 3810 3810 121
319 20250219 133600 120598470 3810 3810 3810 3810 10
320 20250219 133500 120560370 3805 3805 3805 3805 0
321 20250219 133400 120560370 3805 3805 3805 3805 0
322 20250219 133300 120560370 3805 3805 3805 3805 2800
323 20250219 133200 109906370 3810 3810 3810 3810 2
324 20250219 133100 109898750 3810 3810 3810 3810 1188
325 20250219 133000 105372470 3815 3815 3815 3815 129
326 20250219 132900 104880335 3815 3815 3815 3815 1000
327 20250219 132800 101065335 3820 3820 3820 3820 0
328 20250219 132700 101065335 3820 3820 3820 3820 0
329 20250219 132600 101065335 3820 3820 3820 3820 0
330 20250219 132500 101065335 3820 3820 3820 3820 0
331 20250219 132400 101065335 3820 3820 3820 3820 50
332 20250219 132300 100874335 3820 3820 3820 3820 0
333 20250219 132200 100874335 3820 3820 3820 3820 0
334 20250219 132100 100874335 3820 3820 3820 3820 0
335 20250219 132000 100874335 3820 3820 3820 3820 18
336 20250219 131900 100805575 3820 3820 3820 3820 0
337 20250219 131800 100805575 3820 3820 3820 3820 0
338 20250219 131700 100805575 3820 3820 3820 3820 0
339 20250219 131600 100805575 3820 3820 3820 3820 26
340 20250219 131500 100706255 3815 3815 3815 3815 0
341 20250219 131400 100706255 3815 3815 3815 3815 10
342 20250219 131300 100668105 3820 3820 3820 3820 0
343 20250219 131200 100668105 3820 3820 3820 3820 0
344 20250219 131100 100668105 3820 3820 3820 3820 0
345 20250219 131000 100668105 3820 3820 3820 3820 451
346 20250219 130900 98945285 3825 3825 3825 3825 144
347 20250219 130800 98394485 3830 3830 3830 3830 0
348 20250219 130700 98394485 3830 3830 3830 3830 0
349 20250219 130600 98394485 3830 3830 3830 3830 0
350 20250219 130500 98394485 3830 3830 3830 3830 0
351 20250219 130400 98394485 3830 3830 3830 3830 50
352 20250219 130300 98202985 3830 3830 3830 3830 23
353 20250219 130200 98114895 3830 3830 3830 3830 0
354 20250219 130100 98114895 3830 3830 3830 3830 1
355 20250219 130000 98111065 3830 3830 3830 3830 0
356 20250219 125900 98111065 3830 3830 3830 3830 0
357 20250219 125800 98111065 3830 3830 3830 3830 0
358 20250219 125700 98111065 3830 3830 3830 3830 53
359 20250219 125600 97908075 3830 3830 3830 3830 0
360 20250219 125500 97908075 3830 3830 3830 3830 0
361 20250219 125400 97908075 3830 3830 3830 3830 500
362 20250219 125300 95993075 3830 3830 3830 3830 0
363 20250219 125200 95993075 3830 3830 3830 3830 0
364 20250219 125100 95993075 3830 3830 3830 3830 0
365 20250219 125000 95993075 3830 3830 3830 3830 1
366 20250219 124900 95989245 3820 3820 3820 3820 0
367 20250219 124800 95989245 3820 3820 3820 3820 0
368 20250219 124700 95989245 3820 3820 3820 3820 0
369 20250219 124600 95989245 3820 3830 3830 3820 103
370 20250219 124500 95594785 3830 3830 3830 3830 0
371 20250219 124400 95594785 3830 3830 3830 3830 0
372 20250219 124300 95594785 3830 3830 3830 3830 105
373 20250219 124200 95192635 3830 3830 3830 3830 0
374 20250219 124100 95192635 3830 3830 3830 3830 0
375 20250219 124000 95192635 3830 3830 3830 3830 212
376 20250219 123900 94380675 3830 3830 3830 3830 0
377 20250219 123800 94380675 3830 3830 3830 3830 0
378 20250219 123700 94380675 3830 3830 3830 3830 0
379 20250219 123600 94380675 3830 3830 3830 3830 0
380 20250219 123500 94380675 3830 3830 3830 3830 0
381 20250219 123400 94380675 3830 3830 3830 3830 0
382 20250219 123300 94380675 3830 3830 3830 3830 0
383 20250219 123200 94380675 3830 3830 3830 3830 0
384 20250219 123100 94380675 3830 3825 3830 3825 60
385 20250219 123000 94151165 3825 3825 3825 3825 8
386 20250219 122900 94120565 3825 3825 3825 3825 0
387 20250219 122800 94120565 3825 3825 3825 3825 0
388 20250219 122700 94120565 3825 3825 3825 3825 0
389 20250219 122600 94120565 3825 3825 3825 3825 300
390 20250219 122500 92973065 3815 3815 3815 3815 0
391 20250219 122400 92973065 3815 3815 3815 3815 2
392 20250219 122300 92965435 3815 3815 3815 3815 98
393 20250219 122200 92591565 3815 3815 3815 3815 0
394 20250219 122100 92591565 3815 3815 3815 3815 0
395 20250219 122000 92591565 3815 3815 3815 3815 0
396 20250219 121900 92591565 3815 3815 3815 3815 0
397 20250219 121800 92591565 3815 3815 3815 3815 0
398 20250219 121700 92591565 3815 3815 3815 3815 0
399 20250219 121600 92591565 3815 3815 3815 3815 2
400 20250219 121500 92583935 3815 3815 3815 3815 0
401 20250219 121400 92583935 3815 3815 3815 3815 31
402 20250219 121300 92465670 3815 3815 3815 3815 232
403 20250219 121200 91580590 3815 3815 3815 3815 0
404 20250219 121100 91580590 3815 3815 3815 3815 0
405 20250219 121000 91580590 3815 3815 3815 3815 20
406 20250219 120900 91504290 3820 3820 3820 3820 0
407 20250219 120800 91504290 3820 3820 3820 3820 0
408 20250219 120700 91504290 3820 3820 3820 3820 0
409 20250219 120600 91504290 3820 3820 3820 3820 0
410 20250219 120500 91504290 3820 3820 3820 3820 33
411 20250219 120400 91378230 3820 3820 3820 3820 3
412 20250219 120300 91366770 3825 3825 3825 3825 1
413 20250219 120200 91362945 3820 3820 3820 3820 0
414 20250219 120100 91362945 3820 3820 3820 3820 0
415 20250219 120000 91362945 3820 3820 3820 3820 0
416 20250219 115900 91362945 3820 3820 3820 3820 620
417 20250219 115800 88994545 3820 3820 3820 3820 0
418 20250219 115700 88994545 3820 3820 3820 3820 0
419 20250219 115600 88994545 3820 3820 3820 3820 0
420 20250219 115500 88994545 3820 3820 3820 3820 0
421 20250219 115400 88994545 3820 3820 3820 3820 0
422 20250219 115300 88994545 3820 3820 3820 3820 0
423 20250219 115200 88994545 3820 3820 3820 3820 50
424 20250219 115100 88803545 3820 3820 3820 3820 0
425 20250219 115000 88803545 3820 3820 3820 3820 2
426 20250219 114900 88795905 3820 3820 3820 3820 100
427 20250219 114800 88413905 3815 3815 3815 3815 184
428 20250219 114700 87711945 3815 3815 3815 3815 0
429 20250219 114600 87711945 3815 3815 3815 3815 0
430 20250219 114500 87711945 3815 3815 3815 3815 0
431 20250219 114400 87711945 3815 3815 3815 3815 0
432 20250219 114300 87711945 3815 3815 3815 3815 0
433 20250219 114200 87711945 3815 3815 3815 3815 0
434 20250219 114100 87711945 3815 3815 3815 3815 0
435 20250219 114000 87711945 3815 3815 3815 3815 124
436 20250219 113900 87238885 3815 3815 3815 3815 0
437 20250219 113800 87238885 3815 3815 3815 3815 0
438 20250219 113700 87238885 3815 3815 3815 3815 0
439 20250219 113600 87238885 3815 3815 3815 3815 50
440 20250219 113500 87048135 3815 3815 3815 3815 3
441 20250219 113400 87036690 3815 3815 3815 3815 8
442 20250219 113300 87006170 3815 3815 3815 3815 2
443 20250219 113200 86998540 3810 3810 3810 3810 0
444 20250219 113100 86998540 3810 3810 3810 3810 0
445 20250219 113000 86998540 3810 3810 3810 3810 0
446 20250219 112900 86998540 3810 3810 3810 3810 0
447 20250219 112800 86998540 3810 3810 3810 3810 0
448 20250219 112700 86998540 3810 3810 3810 3810 0
449 20250219 112600 86998540 3810 3810 3810 3810 0
450 20250219 112500 86998540 3810 3810 3810 3810 17
451 20250219 112400 86933770 3815 3815 3815 3815 129
452 20250219 112300 86441635 3815 3815 3815 3815 546
453 20250219 112200 84358645 3815 3815 3815 3815 65
454 20250219 112100 84110670 3815 3815 3815 3815 359
455 20250219 112000 82741085 3820 3820 3820 3820 0
456 20250219 111900 82741085 3820 3820 3820 3820 128
457 20250219 111800 82252125 3825 3820 3825 3820 135
458 20250219 111700 81736265 3825 3820 3825 3820 392
459 20250219 111600 80236885 3820 3825 3825 3820 229
460 20250219 111500 79361940 3825 3825 3825 3825 0
461 20250219 111400 79361940 3825 3825 3825 3825 50
462 20250219 111300 79170690 3825 3825 3825 3825 0
463 20250219 111200 79170690 3825 3825 3825 3825 27
464 20250219 111100 79067415 3815 3815 3815 3815 0
465 20250219 111000 79067415 3815 3815 3815 3815 0
466 20250219 110900 79067415 3815 3815 3815 3815 0
467 20250219 110800 79067415 3815 3815 3815 3815 0
468 20250219 110700 79067415 3815 3815 3815 3815 0
469 20250219 110600 79067415 3815 3815 3815 3815 181
470 20250219 110500 78376900 3830 3830 3830 3830 0
471 20250219 110400 78376900 3830 3830 3830 3830 12
472 20250219 110300 78330940 3815 3815 3815 3815 0
473 20250219 110200 78330940 3815 3815 3815 3815 0
474 20250219 110100 78330940 3815 3815 3815 3815 0
475 20250219 110000 78330940 3815 3815 3815 3815 93
476 20250219 105900 77976145 3815 3815 3815 3815 567
477 20250219 105800 75813040 3820 3820 3820 3820 1148
478 20250219 105700 71427680 3820 3820 3820 3820 6
479 20250219 105600 71404760 3820 3820 3820 3820 500
480 20250219 105500 69494760 3820 3820 3820 3820 150
481 20250219 105400 68921760 3830 3830 3830 3830 13
482 20250219 105300 68871970 3830 3830 3830 3830 2
483 20250219 105200 68864310 3825 3825 3825 3825 300
484 20250219 105100 67716810 3830 3830 3830 3830 0
485 20250219 105000 67716810 3830 3830 3830 3830 12
486 20250219 104900 67670850 3830 3830 3830 3830 1142
487 20250219 104800 63296990 3820 3820 3820 3820 0
488 20250219 104700 63296990 3820 3825 3830 3820 184
489 20250219 104600 62594040 3825 3815 3825 3815 1828
490 20250219 104500 55608540 3820 3820 3820 3820 0
491 20250219 104400 55608540 3820 3820 3820 3820 0
492 20250219 104300 55608540 3820 3820 3820 3820 0
493 20250219 104200 55608540 3820 3820 3820 3820 0
494 20250219 104100 55608540 3820 3820 3820 3820 0
495 20250219 104000 55608540 3820 3820 3820 3820 0
496 20250219 103900 55608540 3820 3820 3820 3820 699
497 20250219 103800 52938360 3820 3820 3820 3820 0
498 20250219 103700 52938360 3820 3820 3820 3820 43
499 20250219 103600 52774100 3820 3815 3820 3800 2134
500 20250219 103500 44655860 3820 3815 3820 3815 90
501 20250219 103400 44312260 3815 3820 3820 3815 58
502 20250219 103300 44090705 3820 3820 3820 3820 3
503 20250219 103200 44079245 3820 3820 3820 3820 1
504 20250219 103100 44075425 3825 3825 3825 3825 0
505 20250219 103000 44075425 3825 3825 3825 3825 0
506 20250219 102900 44075425 3825 3825 3825 3825 0
507 20250219 102800 44075425 3825 3825 3825 3825 0
508 20250219 102700 44075425 3825 3825 3825 3825 0
509 20250219 102600 44075425 3825 3825 3825 3825 0
510 20250219 102500 44075425 3825 3825 3825 3825 10
511 20250219 102400 44037175 3825 3825 3825 3825 1
512 20250219 102300 44033350 3825 3825 3825 3825 0
513 20250219 102200 44033350 3825 3825 3825 3825 0
514 20250219 102100 44033350 3825 3825 3825 3825 0
515 20250219 102000 44033350 3825 3825 3825 3825 10
516 20250219 101900 43995100 3825 3825 3825 3825 1
517 20250219 101800 43991275 3815 3815 3815 3815 3
518 20250219 101700 43979830 3825 3825 3825 3825 0
519 20250219 101600 43979830 3825 3825 3825 3825 4
520 20250219 101500 43964530 3825 3825 3825 3825 0
521 20250219 101400 43964530 3825 3825 3825 3820 235
522 20250219 101300 43065705 3825 3825 3825 3825 50
523 20250219 101200 42874455 3825 3825 3825 3825 2
524 20250219 101100 42866805 3825 3825 3825 3825 0
525 20250219 101000 42866805 3825 3825 3825 3825 327
526 20250219 100900 41616030 3825 3825 3825 3825 0
527 20250219 100800 41616030 3825 3825 3825 3825 10
528 20250219 100700 41577780 3825 3825 3825 3825 0
529 20250219 100600 41577780 3825 3825 3825 3825 1
530 20250219 100500 41573955 3825 3825 3825 3825 1
531 20250219 100400 41570130 3825 3825 3825 3825 30
532 20250219 100300 41455380 3825 3825 3825 3825 1
533 20250219 100200 41451555 3800 3800 3800 3800 0
534 20250219 100100 41451555 3800 3800 3800 3800 0
535 20250219 100000 41451555 3800 3800 3800 3800 0
536 20250219 095900 41451555 3800 3800 3800 3800 0
537 20250219 095800 41451555 3800 3805 3805 3800 500
538 20250219 095700 39550455 3820 3820 3820 3820 200
539 20250219 095600 38786455 3800 3800 3800 3800 0
540 20250219 095500 38786455 3800 3800 3800 3800 0
541 20250219 095400 38786455 3800 3805 3805 3800 1100
542 20250219 095300 34606210 3805 3805 3805 3805 600
543 20250219 095200 32323210 3825 3825 3825 3825 0
544 20250219 095100 32323210 3825 3825 3825 3825 0
545 20250219 095000 32323210 3825 3825 3825 3825 50
546 20250219 094900 32131960 3825 3825 3825 3825 1
547 20250219 094800 32128135 3815 3815 3815 3815 150
548 20250219 094700 31555885 3815 3815 3815 3815 0
549 20250219 094600 31555885 3815 3815 3815 3815 0
550 20250219 094500 31555885 3815 3815 3815 3815 0
551 20250219 094400 31555885 3815 3815 3815 3815 1120
552 20250219 094300 27283085 3820 3830 3830 3820 320
553 20250219 094200 26060595 3830 3825 3830 3820 237
554 20250219 094100 25154090 3825 3825 3825 3825 0
555 20250219 094000 25154090 3825 3820 3825 3820 571
556 20250219 093900 22971865 3815 3815 3815 3815 48
557 20250219 093800 22788745 3795 3795 3795 3795 5
558 20250219 093700 22769770 3795 3795 3795 3795 1083
559 20250219 093600 18659785 3815 3815 3815 3815 3
560 20250219 093500 18648340 3815 3815 3815 3815 0
561 20250219 093400 18648340 3815 3815 3815 3815 57
562 20250219 093300 18430885 3815 3815 3815 3815 0
563 20250219 093200 18430885 3815 3815 3815 3815 0
564 20250219 093100 18430885 3815 3815 3815 3815 50
565 20250219 093000 18240135 3815 3815 3815 3815 0
566 20250219 092900 18240135 3815 3815 3815 3815 169
567 20250219 092800 17595400 3815 3810 3815 3790 1211
568 20250219 092700 12995595 3815 3815 3815 3815 77
569 20250219 092600 12701840 3820 3820 3820 3820 31
570 20250219 092500 12583420 3820 3820 3820 3820 1
571 20250219 092400 12579600 3830 3830 3830 3830 31
572 20250219 092300 12460870 3830 3830 3830 3830 2
573 20250219 092200 12453210 3810 3810 3810 3810 0
574 20250219 092100 12453210 3810 3810 3810 3810 0
575 20250219 092000 12453210 3810 3810 3810 3810 7
576 20250219 091900 12426540 3810 3810 3810 3810 490
577 20250219 091800 10559640 3810 3810 3810 3810 0
578 20250219 091700 10559640 3810 3805 3810 3805 290
579 20250219 091600 9456160 3810 3810 3810 3810 1
580 20250219 091500 9452350 3805 3805 3805 3805 800
581 20250219 091400 6408350 3810 3810 3810 3810 25
582 20250219 091300 6313100 3810 3810 3810 3810 2
583 20250219 091200 6305480 3810 3810 3810 3810 1
584 20250219 091100 6301670 3810 3810 3810 3810 38
585 20250219 091000 6156890 3810 3805 3810 3790 719
586 20250219 090900 3424600 3805 3805 3805 3805 0
587 20250219 090800 3424600 3805 3805 3805 3805 0
588 20250219 090700 3424600 3805 3810 3810 3805 332
589 20250219 090600 2160680 3810 3815 3815 3810 234
590 20250219 090500 1269135 3815 3810 3815 3810 293
591 20250219 090400 152730 3815 3815 3815 3815 17
592 20250219 090300 87875 3815 3815 3815 3815 0
593 20250219 090200 87875 3815 3815 3815 3815 0
594 20250219 090100 87875 3815 3815 3815 3815 0
595 20250219 090000 87875 3815 3820 3830 3815 23

1
009070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,34030,30000000,129824450,114450000000,0.11
20250214,34030,30000000,129143850,113850000000,0.11
20250213,34030,30000000,129314000,114000000000,0.11
20250212,34030,30000000,129314000,114000000000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 34030 30000000 129824450 114450000000 0.11
3 20250214 34030 30000000 129143850 113850000000 0.11
4 20250213 34030 30000000 129314000 114000000000 0.11
5 20250212 34030 30000000 129314000 114000000000 0.11