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

599
011230/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,126224160,3015,3015,3015,3015,327
20250219,185600,126224160,3015,3015,3015,3015,0
20250219,185500,126224160,3015,3015,3015,3015,0
20250219,185400,126224160,3015,3015,3015,3015,0
20250219,185300,126224160,3015,3015,3015,3015,0
20250219,185200,126224160,3015,3015,3015,3015,0
20250219,185100,126224160,3015,3015,3015,3015,0
20250219,185000,126224160,3015,3015,3015,3015,0
20250219,184900,126224160,3015,3015,3015,3015,0
20250219,184800,126224160,3015,3015,3015,3015,0
20250219,184700,126224160,3015,3015,3015,3015,0
20250219,184600,126224160,3015,3015,3015,3015,0
20250219,184500,126224160,3015,3015,3015,3015,0
20250219,184400,126224160,3015,3015,3015,3015,0
20250219,184300,126224160,3015,3015,3015,3015,0
20250219,184200,126224160,3015,3015,3015,3015,0
20250219,184100,126224160,3015,3015,3015,3015,0
20250219,184000,126224160,3015,3015,3015,3015,0
20250219,183900,126224160,3015,3015,3015,3015,0
20250219,183800,126224160,3015,3015,3015,3015,0
20250219,183700,126224160,3015,3015,3015,3015,0
20250219,183600,126224160,3015,3015,3015,3015,0
20250219,183500,126224160,3015,3015,3015,3015,0
20250219,183400,126224160,3015,3015,3015,3015,0
20250219,183300,126224160,3015,3015,3015,3015,0
20250219,183200,126224160,3015,3015,3015,3015,0
20250219,183100,126224160,3015,3015,3015,3015,0
20250219,183000,126224160,3015,3015,3015,3015,0
20250219,182900,126224160,3015,3015,3015,3015,0
20250219,182800,126224160,3015,3015,3015,3015,0
20250219,182700,126224160,3015,3015,3015,3015,327
20250219,182600,126224160,3015,3015,3015,3015,0
20250219,182500,126224160,3015,3015,3015,3015,0
20250219,182400,126224160,3015,3015,3015,3015,0
20250219,182300,126224160,3015,3015,3015,3015,0
20250219,182200,126224160,3015,3015,3015,3015,0
20250219,182100,126224160,3015,3015,3015,3015,0
20250219,182000,126224160,3015,3015,3015,3015,0
20250219,181900,126224160,3015,3015,3015,3015,0
20250219,181800,126224160,3015,3015,3015,3015,0
20250219,181700,126224160,3015,3015,3015,3015,0
20250219,181600,126224160,3015,3015,3015,3015,0
20250219,181500,126224160,3015,3015,3015,3015,0
20250219,181400,126224160,3015,3015,3015,3015,0
20250219,181300,126224160,3015,3015,3015,3015,0
20250219,181200,126224160,3015,3015,3015,3015,0
20250219,181100,126224160,3015,3015,3015,3015,0
20250219,181000,126224160,3015,3015,3015,3015,0
20250219,180900,126224160,3015,3015,3015,3015,0
20250219,180800,126224160,3015,3015,3015,3015,0
20250219,180700,126224160,3015,3015,3015,3015,0
20250219,180600,126224160,3015,3015,3015,3015,0
20250219,180500,126224160,3015,3015,3015,3015,0
20250219,180400,126224160,3015,3015,3015,3015,0
20250219,180300,126224160,3015,3015,3015,3015,0
20250219,180200,126224160,3015,3015,3015,3015,0
20250219,180100,126224160,3015,3015,3015,3015,0
20250219,180000,126224160,3015,3015,3015,3015,0
20250219,175900,126224160,3015,3015,3015,3015,0
20250219,175800,126224160,3015,3015,3015,3015,0
20250219,175700,126224160,3015,3015,3015,3015,327
20250219,175600,126224160,3015,3015,3015,3015,0
20250219,175500,126224160,3015,3015,3015,3015,0
20250219,175400,126224160,3015,3015,3015,3015,0
20250219,175300,126224160,3015,3015,3015,3015,0
20250219,175200,126224160,3015,3015,3015,3015,0
20250219,175100,126224160,3015,3015,3015,3015,0
20250219,175000,126224160,3015,3015,3015,3015,0
20250219,174900,126224160,3015,3015,3015,3015,0
20250219,174800,126224160,3015,3015,3015,3015,0
20250219,174700,126224160,3015,3015,3015,3015,0
20250219,174600,126224160,3015,3015,3015,3015,0
20250219,174500,126224160,3015,3015,3015,3015,0
20250219,174400,126224160,3015,3015,3015,3015,0
20250219,174300,126224160,3015,3015,3015,3015,0
20250219,174200,126224160,3015,3015,3015,3015,0
20250219,174100,126224160,3015,3015,3015,3015,0
20250219,174000,126224160,3015,3015,3015,3015,0
20250219,173900,126224160,3015,3015,3015,3015,0
20250219,173800,126224160,3015,3015,3015,3015,0
20250219,173700,126224160,3015,3015,3015,3015,0
20250219,173600,126224160,3015,3015,3015,3015,0
20250219,173500,126224160,3015,3015,3015,3015,0
20250219,173400,126224160,3015,3015,3015,3015,0
20250219,173300,126224160,3015,3015,3015,3015,0
20250219,173200,126224160,3015,3015,3015,3015,0
20250219,173100,126224160,3015,3015,3015,3015,0
20250219,173000,126224160,3015,3015,3015,3015,0
20250219,172900,126224160,3015,3015,3015,3015,0
20250219,172800,126224160,3015,3015,3015,3015,0
20250219,172700,126224160,3015,3015,3015,3015,327
20250219,172600,126224160,3015,3015,3015,3015,0
20250219,172500,126224160,3015,3015,3015,3015,0
20250219,172400,126224160,3015,3015,3015,3015,0
20250219,172300,126224160,3015,3015,3015,3015,0
20250219,172200,126224160,3015,3015,3015,3015,0
20250219,172100,126224160,3015,3015,3015,3015,0
20250219,172000,126224160,3015,3015,3015,3015,0
20250219,171900,126224160,3015,3015,3015,3015,0
20250219,171800,126224160,3015,3015,3015,3015,0
20250219,171700,126224160,3015,3015,3015,3015,0
20250219,171600,126224160,3015,3015,3015,3015,0
20250219,171500,126224160,3015,3015,3015,3015,0
20250219,171400,126224160,3015,3015,3015,3015,0
20250219,171300,126224160,3015,3015,3015,3015,0
20250219,171200,126224160,3015,3015,3015,3015,0
20250219,171100,126224160,3015,3015,3015,3015,0
20250219,171000,126224160,3015,3015,3015,3015,0
20250219,170900,126224160,3015,3015,3015,3015,0
20250219,170800,126224160,3015,3015,3015,3015,0
20250219,170700,126224160,3015,3015,3015,3015,0
20250219,170600,126224160,3015,3015,3015,3015,0
20250219,170500,126224160,3015,3015,3015,3015,0
20250219,170400,126224160,3015,3015,3015,3015,0
20250219,170300,126224160,3015,3015,3015,3015,0
20250219,170200,126224160,3015,3015,3015,3015,0
20250219,170100,126224160,3015,3015,3015,3015,0
20250219,170000,126224160,3015,3015,3015,3015,0
20250219,165900,126224160,3015,3015,3015,3015,0
20250219,165800,126224160,3015,3015,3015,3015,0
20250219,165700,126224160,3015,3015,3015,3015,327
20250219,165600,126224160,3015,3015,3015,3015,0
20250219,165500,126224160,3015,3015,3015,3015,0
20250219,165400,126224160,3015,3015,3015,3015,0
20250219,165300,126224160,3015,3015,3015,3015,0
20250219,165200,126224160,3015,3015,3015,3015,0
20250219,165100,126224160,3015,3015,3015,3015,0
20250219,165000,126224160,3015,3015,3015,3015,0
20250219,164900,126224160,3015,3015,3015,3015,0
20250219,164800,126224160,3015,3015,3015,3015,0
20250219,164700,126224160,3015,3015,3015,3015,0
20250219,164600,126224160,3015,3015,3015,3015,0
20250219,164500,126224160,3015,3015,3015,3015,0
20250219,164400,126224160,3015,3015,3015,3015,0
20250219,164300,126224160,3015,3015,3015,3015,0
20250219,164200,126224160,3015,3015,3015,3015,0
20250219,164100,126224160,3015,3015,3015,3015,0
20250219,164000,126224160,3015,3015,3015,3015,0
20250219,163900,126224160,3015,3015,3015,3015,0
20250219,163800,126224160,3015,3015,3015,3015,0
20250219,163700,126224160,3015,3015,3015,3015,0
20250219,163600,126224160,3015,3015,3015,3015,0
20250219,163500,126224160,3015,3015,3015,3015,0
20250219,163400,126224160,3015,3015,3015,3015,0
20250219,163300,126224160,3015,3015,3015,3015,0
20250219,163200,126224160,3015,3015,3015,3015,0
20250219,163100,126224160,3015,3015,3015,3015,0
20250219,163000,126224160,3015,3015,3015,3015,0
20250219,162900,126224160,3015,3015,3015,3015,0
20250219,162800,126224160,3015,3015,3015,3015,0
20250219,162700,126224160,3015,3015,3015,3015,327
20250219,162600,126224160,3015,3015,3015,3015,0
20250219,162500,126224160,3015,3015,3015,3015,0
20250219,162400,126224160,3015,3015,3015,3015,0
20250219,162300,126224160,3015,3015,3015,3015,0
20250219,162200,126224160,3015,3015,3015,3015,0
20250219,162100,126224160,3015,3015,3015,3015,0
20250219,162000,126224160,3015,3015,3015,3015,0
20250219,161900,126224160,3015,3015,3015,3015,0
20250219,161800,126224160,3015,3015,3015,3015,0
20250219,161700,126224160,3015,3015,3015,3015,0
20250219,161600,126224160,3015,3015,3015,3015,0
20250219,161500,126224160,3015,3015,3015,3015,0
20250219,161400,126224160,3015,3015,3015,3015,0
20250219,161300,126224160,3015,3015,3015,3015,0
20250219,161200,126224160,3015,3015,3015,3015,0
20250219,161100,126224160,3015,3015,3015,3015,0
20250219,161000,126224160,3015,3015,3015,3015,0
20250219,160900,126224160,3015,3015,3015,3015,0
20250219,160800,126224160,3015,3015,3015,3015,0
20250219,160700,126224160,3015,3015,3015,3015,0
20250219,160600,126224160,3015,3015,3015,3015,0
20250219,160500,126224160,3015,3015,3015,3015,0
20250219,160400,126224160,3015,3015,3015,3015,0
20250219,160300,126224160,3015,3015,3015,3015,0
20250219,160200,126224160,3015,3015,3015,3015,0
20250219,160100,126224160,3015,3015,3015,3015,0
20250219,160000,126224160,3015,3015,3015,3015,0
20250219,155900,126224160,3015,3015,3015,3015,0
20250219,155800,126224160,3015,3015,3015,3015,0
20250219,155700,126224160,3015,3015,3015,3015,327
20250219,155600,126224160,3015,3015,3015,3015,0
20250219,155500,126224160,3015,3015,3015,3015,0
20250219,155400,126224160,3015,3015,3015,3015,0
20250219,155300,126224160,3015,3015,3015,3015,0
20250219,155200,126224160,3015,3015,3015,3015,0
20250219,155100,126224160,3015,3015,3015,3015,0
20250219,155000,126224160,3015,3015,3015,3015,0
20250219,154900,126224160,3015,3015,3015,3015,0
20250219,154800,126224160,3015,3015,3015,3015,0
20250219,154700,126224160,3015,3015,3015,3015,0
20250219,154600,126224160,3015,3015,3015,3015,0
20250219,154500,126224160,3015,3015,3015,3015,0
20250219,154400,126224160,3015,3015,3015,3015,0
20250219,154300,126224160,3015,3015,3015,3015,0
20250219,154200,126224160,3015,3015,3015,3015,0
20250219,154100,126224160,3015,3015,3015,3015,0
20250219,154000,126224160,3015,3015,3015,3015,0
20250219,153900,126224160,3015,3015,3015,3015,0
20250219,153800,126224160,3015,3015,3015,3015,0
20250219,153700,126224160,3015,3015,3015,3015,0
20250219,153600,126224160,3015,3015,3015,3015,0
20250219,153500,126224160,3015,3015,3015,3015,0
20250219,153400,126224160,3015,3015,3015,3015,0
20250219,153300,126224160,3015,3015,3015,3015,0
20250219,153200,126224160,3015,3015,3015,3015,0
20250219,153100,126224160,3015,3015,3015,3015,0
20250219,153000,126224160,3015,3015,3015,3015,327
20250219,152900,125238255,3015,3015,3015,3015,0
20250219,152800,125238255,3015,3015,3015,3015,0
20250219,152700,125238255,3015,3015,3015,3015,0
20250219,152600,125238255,3015,3015,3015,3015,0
20250219,152500,125238255,3015,3015,3015,3015,0
20250219,152400,125238255,3015,3015,3015,3015,0
20250219,152300,125238255,3015,3015,3015,3015,0
20250219,152200,125238255,3015,3015,3015,3015,0
20250219,152100,125238255,3015,3015,3015,3015,0
20250219,152000,125238255,3015,3015,3015,3015,0
20250219,151900,125238255,3015,3020,3020,3015,101
20250219,151800,124933240,3020,3020,3020,3020,0
20250219,151700,124933240,3020,3020,3020,3020,30
20250219,151600,124842640,3020,3020,3020,3020,2
20250219,151500,124836600,3020,3015,3020,3015,4
20250219,151400,124824535,3010,3010,3010,3010,0
20250219,151300,124824535,3010,3010,3010,3010,0
20250219,151200,124824535,3010,3010,3010,3010,0
20250219,151100,124824535,3010,3010,3010,3010,53
20250219,151000,124665005,3010,3015,3015,3010,219
20250219,150900,124005800,3025,3025,3025,3025,1
20250219,150800,124002775,3010,3010,3010,3010,0
20250219,150700,124002775,3010,3010,3010,3010,152
20250219,150600,123545255,3015,3015,3015,3015,0
20250219,150500,123545255,3015,3015,3015,3015,0
20250219,150400,123545255,3015,3015,3015,3015,0
20250219,150300,123545255,3015,3015,3015,3015,150
20250219,150200,123093005,3015,3015,3015,3015,0
20250219,150100,123093005,3015,3015,3015,3015,0
20250219,150000,123093005,3015,3015,3015,3015,0
20250219,145900,123093005,3015,3015,3015,3015,0
20250219,145800,123093005,3015,3015,3015,3015,0
20250219,145700,123093005,3015,3015,3015,3015,0
20250219,145600,123093005,3015,3015,3015,3015,1
20250219,145500,123089990,3010,3015,3015,3010,3660
20250219,145400,112069405,3015,3015,3015,3015,0
20250219,145300,112069405,3015,3015,3015,3015,0
20250219,145200,112069405,3015,3015,3015,3015,0
20250219,145100,112069405,3015,3015,3015,3015,0
20250219,145000,112069405,3015,3020,3020,3015,376
20250219,144900,110935665,3020,3020,3020,3020,0
20250219,144800,110935665,3020,3025,3025,3020,199
20250219,144700,110334595,3025,3025,3025,3025,0
20250219,144600,110334595,3025,3025,3025,3025,0
20250219,144500,110334595,3025,3025,3025,3025,31
20250219,144400,110240820,3025,3025,3025,3025,0
20250219,144300,110240820,3025,3025,3025,3025,0
20250219,144200,110240820,3025,3025,3025,3025,205
20250219,144100,109620695,3025,3025,3025,3025,0
20250219,144000,109620695,3025,3025,3025,3025,0
20250219,143900,109620695,3025,3025,3025,3025,0
20250219,143800,109620695,3025,3025,3025,3025,0
20250219,143700,109620695,3025,3025,3025,3025,100
20250219,143600,109318195,3025,3025,3025,3025,7
20250219,143500,109297020,3025,3025,3025,3025,0
20250219,143400,109297020,3025,3025,3025,3025,0
20250219,143300,109297020,3025,3025,3025,3025,0
20250219,143200,109297020,3025,3025,3025,3025,0
20250219,143100,109297020,3025,3025,3025,3025,0
20250219,143000,109297020,3025,3025,3025,3025,0
20250219,142900,109297020,3025,3025,3025,3025,100
20250219,142800,108994520,3025,3025,3025,3025,200
20250219,142700,108389520,3025,3025,3025,3025,0
20250219,142600,108389520,3025,3025,3025,3025,0
20250219,142500,108389520,3025,3025,3025,3025,0
20250219,142400,108389520,3025,3025,3025,3025,1000
20250219,142300,105364520,3025,3025,3025,3025,0
20250219,142200,105364520,3025,3025,3025,3025,0
20250219,142100,105364520,3025,3025,3025,3025,0
20250219,142000,105364520,3025,3025,3025,3025,0
20250219,141900,105364520,3025,3025,3025,3025,0
20250219,141800,105364520,3025,3025,3025,3025,73
20250219,141700,105143695,3025,3025,3025,3025,100
20250219,141600,104841195,3025,3025,3025,3025,0
20250219,141500,104841195,3025,3025,3025,3025,97
20250219,141400,104547770,3025,3025,3025,3025,130
20250219,141300,104154520,3025,3025,3025,3025,10
20250219,141200,104124270,3015,3015,3015,3015,0
20250219,141100,104124270,3015,3015,3015,3015,0
20250219,141000,104124270,3015,3015,3015,3015,0
20250219,140900,104124270,3015,3015,3015,3015,0
20250219,140800,104124270,3015,3020,3020,3015,86
20250219,140700,103864970,3015,3015,3015,3015,0
20250219,140600,103864970,3015,3015,3015,3015,0
20250219,140500,103864970,3015,3015,3015,3015,0
20250219,140400,103864970,3015,3015,3015,3015,0
20250219,140300,103864970,3015,3015,3015,3015,1
20250219,140200,103861955,3015,3015,3015,3015,7
20250219,140100,103840850,3015,3015,3015,3015,0
20250219,140000,103840850,3015,3015,3015,3015,0
20250219,135900,103840850,3015,3015,3015,3015,0
20250219,135800,103840850,3015,3015,3015,3015,0
20250219,135700,103840850,3015,3015,3015,3015,0
20250219,135600,103840850,3015,3015,3015,3015,0
20250219,135500,103840850,3015,3015,3015,3015,0
20250219,135400,103840850,3015,3015,3015,3015,17
20250219,135300,103789595,3010,3010,3010,3010,0
20250219,135200,103789595,3010,3010,3010,3010,0
20250219,135100,103789595,3010,3010,3010,3010,0
20250219,135000,103789595,3010,3010,3010,3010,0
20250219,134900,103789595,3010,3010,3010,3010,0
20250219,134800,103789595,3010,3010,3010,3010,1
20250219,134700,103786585,3015,3020,3020,3015,1500
20250219,134600,99260485,3020,3020,3020,3020,0
20250219,134500,99260485,3020,3020,3020,3020,0
20250219,134400,99260485,3020,3020,3020,3020,0
20250219,134300,99260485,3020,3020,3020,3020,100
20250219,134200,98958485,3025,3025,3025,3025,44
20250219,134100,98825385,3025,3025,3025,3025,0
20250219,134000,98825385,3025,3025,3025,3025,12
20250219,133900,98789085,3025,3025,3025,3025,0
20250219,133800,98789085,3025,3025,3025,3025,0
20250219,133700,98789085,3025,3025,3025,3025,0
20250219,133600,98789085,3025,3025,3025,3025,0
20250219,133500,98789085,3025,3025,3025,3025,0
20250219,133400,98789085,3025,3025,3025,3025,0
20250219,133300,98789085,3025,3025,3025,3025,99
20250219,133200,98489610,3025,3025,3025,3025,0
20250219,133100,98489610,3025,3025,3025,3025,1
20250219,133000,98486585,3030,3030,3030,3030,0
20250219,132900,98486585,3030,3030,3030,3030,0
20250219,132800,98486585,3030,3030,3030,3030,0
20250219,132700,98486585,3030,3030,3030,3030,0
20250219,132600,98486585,3030,3030,3030,3030,50
20250219,132500,98335085,3030,3030,3030,3030,0
20250219,132400,98335085,3030,3030,3030,3030,0
20250219,132300,98335085,3030,3030,3030,3030,50
20250219,132200,98183585,3030,3030,3030,3030,170
20250219,132100,97668485,3030,3020,3030,3020,339
20250219,132000,96642335,3020,3020,3020,3020,330
20250219,131900,95645735,3030,3030,3030,3030,200
20250219,131800,95039735,3030,3030,3030,3030,0
20250219,131700,95039735,3030,3030,3030,3030,0
20250219,131600,95039735,3030,3030,3030,3030,0
20250219,131500,95039735,3030,3030,3030,3030,0
20250219,131400,95039735,3030,3020,3030,3020,599
20250219,131300,93226995,3020,3020,3020,3020,0
20250219,131200,93226995,3020,3020,3020,3020,0
20250219,131100,93226995,3020,3020,3020,3020,0
20250219,131000,93226995,3020,3020,3020,3020,9
20250219,130900,93199815,3030,3030,3030,3030,0
20250219,130800,93199815,3030,3030,3030,3030,0
20250219,130700,93199815,3030,3030,3030,3030,0
20250219,130600,93199815,3030,3030,3030,3030,0
20250219,130500,93199815,3030,3030,3030,3030,33
20250219,130400,93099825,3030,3030,3030,3030,20
20250219,130300,93039225,3030,3030,3030,3030,0
20250219,130200,93039225,3030,3030,3030,3030,110
20250219,130100,92705925,3030,3030,3030,3030,20
20250219,130000,92645325,3030,3030,3030,3030,20
20250219,125900,92584725,3030,3030,3030,3030,6
20250219,125800,92566545,3030,3030,3030,3030,4
20250219,125700,92554425,3030,3030,3030,3030,0
20250219,125600,92554425,3030,3030,3030,3030,0
20250219,125500,92554425,3030,3030,3030,3030,0
20250219,125400,92554425,3030,3030,3030,3030,0
20250219,125300,92554425,3030,3030,3030,3030,21
20250219,125200,92490795,3030,3030,3030,3030,0
20250219,125100,92490795,3030,3030,3030,3030,0
20250219,125000,92490795,3030,3030,3030,3030,0
20250219,124900,92490795,3030,3030,3030,3030,0
20250219,124800,92490795,3030,3030,3030,3030,0
20250219,124700,92490795,3030,3030,3030,3030,0
20250219,124600,92490795,3030,3030,3030,3030,0
20250219,124500,92490795,3030,3030,3030,3030,10
20250219,124400,92460495,3030,3030,3030,3030,0
20250219,124300,92460495,3030,3030,3030,3030,3
20250219,124200,92451405,3030,3030,3030,3030,0
20250219,124100,92451405,3030,3030,3030,3030,0
20250219,124000,92451405,3030,3030,3030,3030,0
20250219,123900,92451405,3030,3030,3030,3030,0
20250219,123800,92451405,3030,3030,3030,3030,235
20250219,123700,91739355,3030,3030,3030,3030,0
20250219,123600,91739355,3030,3030,3030,3030,0
20250219,123500,91739355,3030,3030,3030,3030,0
20250219,123400,91739355,3030,3030,3030,3030,336
20250219,123300,90721275,3030,3030,3030,3030,0
20250219,123200,90721275,3030,3030,3030,3030,0
20250219,123100,90721275,3030,3030,3030,3030,0
20250219,123000,90721275,3030,3030,3030,3030,0
20250219,122900,90721275,3030,3030,3030,3030,0
20250219,122800,90721275,3030,3030,3030,3030,10
20250219,122700,90690975,3030,3030,3030,3030,0
20250219,122600,90690975,3030,3030,3030,3030,20
20250219,122500,90630375,3030,3030,3030,3030,0
20250219,122400,90630375,3030,3030,3030,3030,0
20250219,122300,90630375,3030,3030,3030,3030,0
20250219,122200,90630375,3030,3030,3030,3030,0
20250219,122100,90630375,3030,3030,3030,3030,0
20250219,122000,90630375,3030,3030,3030,3030,0
20250219,121900,90630375,3030,3030,3030,3030,0
20250219,121800,90630375,3030,3030,3030,3030,100
20250219,121700,90327375,3030,3030,3030,3030,0
20250219,121600,90327375,3030,3030,3030,3030,614
20250219,121500,88466955,3020,3020,3020,3020,0
20250219,121400,88466955,3020,3020,3020,3020,0
20250219,121300,88466955,3020,3020,3020,3020,0
20250219,121200,88466955,3020,3020,3020,3020,0
20250219,121100,88466955,3020,3020,3020,3020,0
20250219,121000,88466955,3020,3020,3020,3020,0
20250219,120900,88466955,3020,3020,3020,3020,0
20250219,120800,88466955,3020,3020,3020,3020,0
20250219,120700,88466955,3020,3020,3020,3020,0
20250219,120600,88466955,3020,3020,3020,3020,0
20250219,120500,88466955,3020,3020,3020,3020,0
20250219,120400,88466955,3020,3020,3020,3020,0
20250219,120300,88466955,3020,3020,3020,3020,0
20250219,120200,88466955,3020,3020,3020,3020,100
20250219,120100,88164955,3020,3020,3020,3020,0
20250219,120000,88164955,3020,3020,3020,3020,0
20250219,115900,88164955,3020,3020,3020,3020,0
20250219,115800,88164955,3020,3020,3020,3020,100
20250219,115700,87862955,3020,3020,3020,3020,0
20250219,115600,87862955,3020,3020,3020,3020,0
20250219,115500,87862955,3020,3020,3020,3020,0
20250219,115400,87862955,3020,3020,3020,3020,0
20250219,115300,87862955,3020,3020,3020,3020,40
20250219,115200,87742155,3025,3025,3025,3025,0
20250219,115100,87742155,3025,3025,3025,3025,0
20250219,115000,87742155,3025,3025,3025,3025,0
20250219,114900,87742155,3025,3025,3025,3025,0
20250219,114800,87742155,3025,3025,3025,3025,0
20250219,114700,87742155,3025,3025,3025,3025,285
20250219,114600,86880030,3025,3025,3025,3025,0
20250219,114500,86880030,3025,3025,3025,3025,0
20250219,114400,86880030,3025,3025,3025,3025,52
20250219,114300,86722730,3025,3025,3025,3025,0
20250219,114200,86722730,3025,3025,3025,3025,0
20250219,114100,86722730,3025,3025,3025,3025,0
20250219,114000,86722730,3025,3020,3025,3020,60
20250219,113900,86541330,3010,3010,3010,3010,11
20250219,113800,86508220,3010,3010,3010,3010,0
20250219,113700,86508220,3010,3010,3010,3010,0
20250219,113600,86508220,3010,3010,3010,3010,6
20250219,113500,86490160,3010,3010,3010,3010,0
20250219,113400,86490160,3010,3010,3010,3010,12
20250219,113300,86454040,3010,3010,3010,3010,0
20250219,113200,86454040,3010,3010,3010,3010,0
20250219,113100,86454040,3010,3010,3010,3010,0
20250219,113000,86454040,3010,3010,3010,3010,0
20250219,112900,86454040,3010,3010,3010,3010,0
20250219,112800,86454040,3010,3010,3010,3010,0
20250219,112700,86454040,3010,3015,3015,3010,990
20250219,112600,83473350,3015,3015,3015,3015,0
20250219,112500,83473350,3015,3015,3015,3015,1524
20250219,112400,78878490,3015,3015,3015,3015,1010
20250219,112300,75833340,3015,3015,3015,3015,0
20250219,112200,75833340,3015,3015,3015,3015,0
20250219,112100,75833340,3015,3015,3015,3015,160
20250219,112000,75350940,3015,3020,3020,3015,701
20250219,111900,73234870,3015,3015,3015,3015,10
20250219,111800,73204720,3020,3020,3020,3020,0
20250219,111700,73204720,3020,3020,3020,3020,0
20250219,111600,73204720,3020,3020,3020,3020,0
20250219,111500,73204720,3020,3020,3020,3020,5
20250219,111400,73189620,3020,3020,3020,3020,0
20250219,111300,73189620,3020,3020,3020,3020,450
20250219,111200,71830620,3020,3020,3020,3020,0
20250219,111100,71830620,3020,3020,3020,3020,0
20250219,111000,71830620,3020,3020,3020,3020,50
20250219,110900,71679620,3030,3030,3030,3030,0
20250219,110800,71679620,3030,3030,3030,3030,0
20250219,110700,71679620,3030,3030,3030,3030,0
20250219,110600,71679620,3030,3030,3030,3030,200
20250219,110500,71073620,3015,3015,3015,3015,9
20250219,110400,71046485,3015,3020,3020,3015,2100
20250219,110300,64714055,3020,3020,3020,3020,100
20250219,110200,64412055,3030,3030,3030,3030,19
20250219,110100,64354485,3030,3030,3030,3030,0
20250219,110000,64354485,3030,3030,3030,3030,170
20250219,105900,63839385,3020,3020,3020,3020,0
20250219,105800,63839385,3020,3020,3020,3020,350
20250219,105700,62782385,3020,3020,3020,3020,144
20250219,105600,62347505,3020,3020,3020,3020,29
20250219,105500,62259925,3030,3030,3030,3030,0
20250219,105400,62259925,3030,3030,3030,3030,0
20250219,105300,62259925,3030,3030,3030,3030,0
20250219,105200,62259925,3030,3030,3030,3030,0
20250219,105100,62259925,3030,3025,3030,3025,55
20250219,105000,62093545,3025,3025,3025,3025,1
20250219,104900,62090520,3030,3030,3030,3030,5
20250219,104800,62075370,3020,3020,3020,3020,50
20250219,104700,61924370,3030,3025,3030,3020,859
20250219,104600,59327385,3025,3020,3025,3020,365
20250219,104500,58225035,3020,3020,3020,3020,0
20250219,104400,58225035,3020,3020,3020,3020,0
20250219,104300,58225035,3020,3020,3020,3020,0
20250219,104200,58225035,3020,3020,3020,3020,0
20250219,104100,58225035,3020,3020,3020,3020,0
20250219,104000,58225035,3020,3020,3020,3020,0
20250219,103900,58225035,3020,3020,3020,3020,100
20250219,103800,57923035,3020,3020,3020,3020,0
20250219,103700,57923035,3020,3020,3020,3020,100
20250219,103600,57621035,3030,3030,3030,3030,0
20250219,103500,57621035,3030,3030,3030,3030,0
20250219,103400,57621035,3030,3030,3030,3025,90
20250219,103300,57348750,3030,3025,3030,3025,317
20250219,103200,56388825,3025,3025,3025,3025,300
20250219,103100,55481325,3025,3025,3025,3025,200
20250219,103000,54876325,3025,3025,3025,3025,0
20250219,102900,54876325,3025,3025,3025,3025,1
20250219,102800,54873300,3020,3020,3020,3020,1
20250219,102700,54870280,3020,3020,3020,3020,0
20250219,102600,54870280,3020,3020,3020,3020,0
20250219,102500,54870280,3020,3025,3025,3020,1010
20250219,102400,51820030,3020,3020,3020,3020,0
20250219,102300,51820030,3020,3020,3020,3020,48
20250219,102200,51675070,3020,3020,3020,3020,0
20250219,102100,51675070,3020,3020,3020,3020,0
20250219,102000,51675070,3020,3020,3020,3020,0
20250219,101900,51675070,3020,3020,3020,3020,0
20250219,101800,51675070,3020,3020,3020,3020,118
20250219,101700,51318710,3020,3020,3020,3020,0
20250219,101600,51318710,3020,3020,3020,3020,0
20250219,101500,51318710,3020,3020,3020,3020,0
20250219,101400,51318710,3020,3020,3020,3020,0
20250219,101300,51318710,3020,3030,3030,3020,431
20250219,101200,50017030,3030,3030,3030,3030,1
20250219,101100,50014000,3030,3030,3030,3030,0
20250219,101000,50014000,3030,3030,3030,3030,2
20250219,100900,50007940,3025,3025,3025,3025,0
20250219,100800,50007940,3025,3030,3030,3025,2
20250219,100700,50001885,3020,3020,3020,3020,0
20250219,100600,50001885,3020,3020,3020,3020,0
20250219,100500,50001885,3020,3020,3020,3020,291
20250219,100400,49123065,3020,3030,3030,3020,368
20250219,100300,48008505,3035,3035,3035,3035,1
20250219,100200,48005470,3020,3020,3020,3020,0
20250219,100100,48005470,3020,3020,3020,3020,0
20250219,100000,48005470,3020,3020,3020,3020,48
20250219,095900,47860510,3020,3020,3020,3020,0
20250219,095800,47860510,3020,3020,3020,3020,411
20250219,095700,46619290,3010,3010,3010,3010,0
20250219,095600,46619290,3010,3010,3010,3010,0
20250219,095500,46619290,3010,3010,3010,3010,3134
20250219,095400,37185950,3010,3010,3010,3010,0
20250219,095300,37185950,3010,3010,3010,3010,100
20250219,095200,36884950,3010,3010,3010,3010,0
20250219,095100,36884950,3010,3010,3010,3010,0
20250219,095000,36884950,3010,3010,3010,3010,117
20250219,094900,36532780,3010,3010,3010,3010,0
20250219,094800,36532780,3010,3010,3010,3010,0
20250219,094700,36532780,3010,3010,3010,3010,2500
20250219,094600,29007780,3010,3010,3010,3010,0
20250219,094500,29007780,3010,3010,3010,3010,15
20250219,094400,28962630,3010,3010,3010,3010,0
20250219,094300,28962630,3010,3010,3010,3010,0
20250219,094200,28962630,3010,3010,3010,3010,0
20250219,094100,28962630,3010,3020,3020,3010,434
20250219,094000,27656090,3020,3020,3020,3020,50
20250219,093900,27505090,3020,3020,3020,3020,225
20250219,093800,26825590,3020,3035,3035,3020,25
20250219,093700,26749790,3035,3035,3035,3035,2
20250219,093600,26743720,3035,3035,3035,3035,2
20250219,093500,26737650,3035,3035,3035,3035,0
20250219,093400,26737650,3035,3035,3035,3035,128
20250219,093300,26349170,3035,3030,3035,3030,111
20250219,093200,26012335,3030,3030,3030,3030,0
20250219,093100,26012335,3030,3030,3030,3030,208
20250219,093000,25382095,3025,3025,3025,3025,350
20250219,092900,24323345,3010,3025,3025,3010,5000
20250219,092800,9268915,3025,3025,3025,3025,0
20250219,092700,9268915,3025,3025,3025,3025,0
20250219,092600,9268915,3025,3025,3025,3025,0
20250219,092500,9268915,3025,3025,3025,3025,12
20250219,092400,9232615,3030,3030,3030,3030,12
20250219,092300,9196255,3030,3030,3030,3030,8
20250219,092200,9172015,3030,3030,3030,3030,51
20250219,092100,9017485,3030,3030,3030,3030,1
20250219,092000,9014455,3030,3030,3030,3030,0
20250219,091900,9014455,3030,3030,3030,3030,327
20250219,091800,8023645,3030,3030,3030,3030,0
20250219,091700,8023645,3030,3030,3030,3030,27
20250219,091600,7941835,3040,3040,3040,3040,0
20250219,091500,7941835,3040,3040,3040,3040,34
20250219,091400,7838475,3040,3040,3040,3040,100
20250219,091300,7534475,3035,3040,3040,3035,107
20250219,091200,7209265,3040,3040,3040,3040,72
20250219,091100,6990385,3050,3050,3050,3050,110
20250219,091000,6654885,3050,3050,3050,3050,103
20250219,090900,6340735,3050,3040,3050,3040,405
20250219,090800,5108365,3040,3045,3045,3040,138
20250219,090700,4688800,3040,3040,3040,3040,25
20250219,090600,4612800,3040,3040,3040,3040,63
20250219,090500,4421280,3020,3020,3020,3020,0
20250219,090400,4421280,3020,3020,3020,3020,2
20250219,090300,4415240,3020,3020,3020,3020,0
20250219,090200,4415240,3020,3020,3020,3020,0
20250219,090100,4415240,3020,3020,3020,3020,0
20250219,090000,4415240,3020,3020,3020,3020,1462
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 126224160 3015 3015 3015 3015 327
3 20250219 185600 126224160 3015 3015 3015 3015 0
4 20250219 185500 126224160 3015 3015 3015 3015 0
5 20250219 185400 126224160 3015 3015 3015 3015 0
6 20250219 185300 126224160 3015 3015 3015 3015 0
7 20250219 185200 126224160 3015 3015 3015 3015 0
8 20250219 185100 126224160 3015 3015 3015 3015 0
9 20250219 185000 126224160 3015 3015 3015 3015 0
10 20250219 184900 126224160 3015 3015 3015 3015 0
11 20250219 184800 126224160 3015 3015 3015 3015 0
12 20250219 184700 126224160 3015 3015 3015 3015 0
13 20250219 184600 126224160 3015 3015 3015 3015 0
14 20250219 184500 126224160 3015 3015 3015 3015 0
15 20250219 184400 126224160 3015 3015 3015 3015 0
16 20250219 184300 126224160 3015 3015 3015 3015 0
17 20250219 184200 126224160 3015 3015 3015 3015 0
18 20250219 184100 126224160 3015 3015 3015 3015 0
19 20250219 184000 126224160 3015 3015 3015 3015 0
20 20250219 183900 126224160 3015 3015 3015 3015 0
21 20250219 183800 126224160 3015 3015 3015 3015 0
22 20250219 183700 126224160 3015 3015 3015 3015 0
23 20250219 183600 126224160 3015 3015 3015 3015 0
24 20250219 183500 126224160 3015 3015 3015 3015 0
25 20250219 183400 126224160 3015 3015 3015 3015 0
26 20250219 183300 126224160 3015 3015 3015 3015 0
27 20250219 183200 126224160 3015 3015 3015 3015 0
28 20250219 183100 126224160 3015 3015 3015 3015 0
29 20250219 183000 126224160 3015 3015 3015 3015 0
30 20250219 182900 126224160 3015 3015 3015 3015 0
31 20250219 182800 126224160 3015 3015 3015 3015 0
32 20250219 182700 126224160 3015 3015 3015 3015 327
33 20250219 182600 126224160 3015 3015 3015 3015 0
34 20250219 182500 126224160 3015 3015 3015 3015 0
35 20250219 182400 126224160 3015 3015 3015 3015 0
36 20250219 182300 126224160 3015 3015 3015 3015 0
37 20250219 182200 126224160 3015 3015 3015 3015 0
38 20250219 182100 126224160 3015 3015 3015 3015 0
39 20250219 182000 126224160 3015 3015 3015 3015 0
40 20250219 181900 126224160 3015 3015 3015 3015 0
41 20250219 181800 126224160 3015 3015 3015 3015 0
42 20250219 181700 126224160 3015 3015 3015 3015 0
43 20250219 181600 126224160 3015 3015 3015 3015 0
44 20250219 181500 126224160 3015 3015 3015 3015 0
45 20250219 181400 126224160 3015 3015 3015 3015 0
46 20250219 181300 126224160 3015 3015 3015 3015 0
47 20250219 181200 126224160 3015 3015 3015 3015 0
48 20250219 181100 126224160 3015 3015 3015 3015 0
49 20250219 181000 126224160 3015 3015 3015 3015 0
50 20250219 180900 126224160 3015 3015 3015 3015 0
51 20250219 180800 126224160 3015 3015 3015 3015 0
52 20250219 180700 126224160 3015 3015 3015 3015 0
53 20250219 180600 126224160 3015 3015 3015 3015 0
54 20250219 180500 126224160 3015 3015 3015 3015 0
55 20250219 180400 126224160 3015 3015 3015 3015 0
56 20250219 180300 126224160 3015 3015 3015 3015 0
57 20250219 180200 126224160 3015 3015 3015 3015 0
58 20250219 180100 126224160 3015 3015 3015 3015 0
59 20250219 180000 126224160 3015 3015 3015 3015 0
60 20250219 175900 126224160 3015 3015 3015 3015 0
61 20250219 175800 126224160 3015 3015 3015 3015 0
62 20250219 175700 126224160 3015 3015 3015 3015 327
63 20250219 175600 126224160 3015 3015 3015 3015 0
64 20250219 175500 126224160 3015 3015 3015 3015 0
65 20250219 175400 126224160 3015 3015 3015 3015 0
66 20250219 175300 126224160 3015 3015 3015 3015 0
67 20250219 175200 126224160 3015 3015 3015 3015 0
68 20250219 175100 126224160 3015 3015 3015 3015 0
69 20250219 175000 126224160 3015 3015 3015 3015 0
70 20250219 174900 126224160 3015 3015 3015 3015 0
71 20250219 174800 126224160 3015 3015 3015 3015 0
72 20250219 174700 126224160 3015 3015 3015 3015 0
73 20250219 174600 126224160 3015 3015 3015 3015 0
74 20250219 174500 126224160 3015 3015 3015 3015 0
75 20250219 174400 126224160 3015 3015 3015 3015 0
76 20250219 174300 126224160 3015 3015 3015 3015 0
77 20250219 174200 126224160 3015 3015 3015 3015 0
78 20250219 174100 126224160 3015 3015 3015 3015 0
79 20250219 174000 126224160 3015 3015 3015 3015 0
80 20250219 173900 126224160 3015 3015 3015 3015 0
81 20250219 173800 126224160 3015 3015 3015 3015 0
82 20250219 173700 126224160 3015 3015 3015 3015 0
83 20250219 173600 126224160 3015 3015 3015 3015 0
84 20250219 173500 126224160 3015 3015 3015 3015 0
85 20250219 173400 126224160 3015 3015 3015 3015 0
86 20250219 173300 126224160 3015 3015 3015 3015 0
87 20250219 173200 126224160 3015 3015 3015 3015 0
88 20250219 173100 126224160 3015 3015 3015 3015 0
89 20250219 173000 126224160 3015 3015 3015 3015 0
90 20250219 172900 126224160 3015 3015 3015 3015 0
91 20250219 172800 126224160 3015 3015 3015 3015 0
92 20250219 172700 126224160 3015 3015 3015 3015 327
93 20250219 172600 126224160 3015 3015 3015 3015 0
94 20250219 172500 126224160 3015 3015 3015 3015 0
95 20250219 172400 126224160 3015 3015 3015 3015 0
96 20250219 172300 126224160 3015 3015 3015 3015 0
97 20250219 172200 126224160 3015 3015 3015 3015 0
98 20250219 172100 126224160 3015 3015 3015 3015 0
99 20250219 172000 126224160 3015 3015 3015 3015 0
100 20250219 171900 126224160 3015 3015 3015 3015 0
101 20250219 171800 126224160 3015 3015 3015 3015 0
102 20250219 171700 126224160 3015 3015 3015 3015 0
103 20250219 171600 126224160 3015 3015 3015 3015 0
104 20250219 171500 126224160 3015 3015 3015 3015 0
105 20250219 171400 126224160 3015 3015 3015 3015 0
106 20250219 171300 126224160 3015 3015 3015 3015 0
107 20250219 171200 126224160 3015 3015 3015 3015 0
108 20250219 171100 126224160 3015 3015 3015 3015 0
109 20250219 171000 126224160 3015 3015 3015 3015 0
110 20250219 170900 126224160 3015 3015 3015 3015 0
111 20250219 170800 126224160 3015 3015 3015 3015 0
112 20250219 170700 126224160 3015 3015 3015 3015 0
113 20250219 170600 126224160 3015 3015 3015 3015 0
114 20250219 170500 126224160 3015 3015 3015 3015 0
115 20250219 170400 126224160 3015 3015 3015 3015 0
116 20250219 170300 126224160 3015 3015 3015 3015 0
117 20250219 170200 126224160 3015 3015 3015 3015 0
118 20250219 170100 126224160 3015 3015 3015 3015 0
119 20250219 170000 126224160 3015 3015 3015 3015 0
120 20250219 165900 126224160 3015 3015 3015 3015 0
121 20250219 165800 126224160 3015 3015 3015 3015 0
122 20250219 165700 126224160 3015 3015 3015 3015 327
123 20250219 165600 126224160 3015 3015 3015 3015 0
124 20250219 165500 126224160 3015 3015 3015 3015 0
125 20250219 165400 126224160 3015 3015 3015 3015 0
126 20250219 165300 126224160 3015 3015 3015 3015 0
127 20250219 165200 126224160 3015 3015 3015 3015 0
128 20250219 165100 126224160 3015 3015 3015 3015 0
129 20250219 165000 126224160 3015 3015 3015 3015 0
130 20250219 164900 126224160 3015 3015 3015 3015 0
131 20250219 164800 126224160 3015 3015 3015 3015 0
132 20250219 164700 126224160 3015 3015 3015 3015 0
133 20250219 164600 126224160 3015 3015 3015 3015 0
134 20250219 164500 126224160 3015 3015 3015 3015 0
135 20250219 164400 126224160 3015 3015 3015 3015 0
136 20250219 164300 126224160 3015 3015 3015 3015 0
137 20250219 164200 126224160 3015 3015 3015 3015 0
138 20250219 164100 126224160 3015 3015 3015 3015 0
139 20250219 164000 126224160 3015 3015 3015 3015 0
140 20250219 163900 126224160 3015 3015 3015 3015 0
141 20250219 163800 126224160 3015 3015 3015 3015 0
142 20250219 163700 126224160 3015 3015 3015 3015 0
143 20250219 163600 126224160 3015 3015 3015 3015 0
144 20250219 163500 126224160 3015 3015 3015 3015 0
145 20250219 163400 126224160 3015 3015 3015 3015 0
146 20250219 163300 126224160 3015 3015 3015 3015 0
147 20250219 163200 126224160 3015 3015 3015 3015 0
148 20250219 163100 126224160 3015 3015 3015 3015 0
149 20250219 163000 126224160 3015 3015 3015 3015 0
150 20250219 162900 126224160 3015 3015 3015 3015 0
151 20250219 162800 126224160 3015 3015 3015 3015 0
152 20250219 162700 126224160 3015 3015 3015 3015 327
153 20250219 162600 126224160 3015 3015 3015 3015 0
154 20250219 162500 126224160 3015 3015 3015 3015 0
155 20250219 162400 126224160 3015 3015 3015 3015 0
156 20250219 162300 126224160 3015 3015 3015 3015 0
157 20250219 162200 126224160 3015 3015 3015 3015 0
158 20250219 162100 126224160 3015 3015 3015 3015 0
159 20250219 162000 126224160 3015 3015 3015 3015 0
160 20250219 161900 126224160 3015 3015 3015 3015 0
161 20250219 161800 126224160 3015 3015 3015 3015 0
162 20250219 161700 126224160 3015 3015 3015 3015 0
163 20250219 161600 126224160 3015 3015 3015 3015 0
164 20250219 161500 126224160 3015 3015 3015 3015 0
165 20250219 161400 126224160 3015 3015 3015 3015 0
166 20250219 161300 126224160 3015 3015 3015 3015 0
167 20250219 161200 126224160 3015 3015 3015 3015 0
168 20250219 161100 126224160 3015 3015 3015 3015 0
169 20250219 161000 126224160 3015 3015 3015 3015 0
170 20250219 160900 126224160 3015 3015 3015 3015 0
171 20250219 160800 126224160 3015 3015 3015 3015 0
172 20250219 160700 126224160 3015 3015 3015 3015 0
173 20250219 160600 126224160 3015 3015 3015 3015 0
174 20250219 160500 126224160 3015 3015 3015 3015 0
175 20250219 160400 126224160 3015 3015 3015 3015 0
176 20250219 160300 126224160 3015 3015 3015 3015 0
177 20250219 160200 126224160 3015 3015 3015 3015 0
178 20250219 160100 126224160 3015 3015 3015 3015 0
179 20250219 160000 126224160 3015 3015 3015 3015 0
180 20250219 155900 126224160 3015 3015 3015 3015 0
181 20250219 155800 126224160 3015 3015 3015 3015 0
182 20250219 155700 126224160 3015 3015 3015 3015 327
183 20250219 155600 126224160 3015 3015 3015 3015 0
184 20250219 155500 126224160 3015 3015 3015 3015 0
185 20250219 155400 126224160 3015 3015 3015 3015 0
186 20250219 155300 126224160 3015 3015 3015 3015 0
187 20250219 155200 126224160 3015 3015 3015 3015 0
188 20250219 155100 126224160 3015 3015 3015 3015 0
189 20250219 155000 126224160 3015 3015 3015 3015 0
190 20250219 154900 126224160 3015 3015 3015 3015 0
191 20250219 154800 126224160 3015 3015 3015 3015 0
192 20250219 154700 126224160 3015 3015 3015 3015 0
193 20250219 154600 126224160 3015 3015 3015 3015 0
194 20250219 154500 126224160 3015 3015 3015 3015 0
195 20250219 154400 126224160 3015 3015 3015 3015 0
196 20250219 154300 126224160 3015 3015 3015 3015 0
197 20250219 154200 126224160 3015 3015 3015 3015 0
198 20250219 154100 126224160 3015 3015 3015 3015 0
199 20250219 154000 126224160 3015 3015 3015 3015 0
200 20250219 153900 126224160 3015 3015 3015 3015 0
201 20250219 153800 126224160 3015 3015 3015 3015 0
202 20250219 153700 126224160 3015 3015 3015 3015 0
203 20250219 153600 126224160 3015 3015 3015 3015 0
204 20250219 153500 126224160 3015 3015 3015 3015 0
205 20250219 153400 126224160 3015 3015 3015 3015 0
206 20250219 153300 126224160 3015 3015 3015 3015 0
207 20250219 153200 126224160 3015 3015 3015 3015 0
208 20250219 153100 126224160 3015 3015 3015 3015 0
209 20250219 153000 126224160 3015 3015 3015 3015 327
210 20250219 152900 125238255 3015 3015 3015 3015 0
211 20250219 152800 125238255 3015 3015 3015 3015 0
212 20250219 152700 125238255 3015 3015 3015 3015 0
213 20250219 152600 125238255 3015 3015 3015 3015 0
214 20250219 152500 125238255 3015 3015 3015 3015 0
215 20250219 152400 125238255 3015 3015 3015 3015 0
216 20250219 152300 125238255 3015 3015 3015 3015 0
217 20250219 152200 125238255 3015 3015 3015 3015 0
218 20250219 152100 125238255 3015 3015 3015 3015 0
219 20250219 152000 125238255 3015 3015 3015 3015 0
220 20250219 151900 125238255 3015 3020 3020 3015 101
221 20250219 151800 124933240 3020 3020 3020 3020 0
222 20250219 151700 124933240 3020 3020 3020 3020 30
223 20250219 151600 124842640 3020 3020 3020 3020 2
224 20250219 151500 124836600 3020 3015 3020 3015 4
225 20250219 151400 124824535 3010 3010 3010 3010 0
226 20250219 151300 124824535 3010 3010 3010 3010 0
227 20250219 151200 124824535 3010 3010 3010 3010 0
228 20250219 151100 124824535 3010 3010 3010 3010 53
229 20250219 151000 124665005 3010 3015 3015 3010 219
230 20250219 150900 124005800 3025 3025 3025 3025 1
231 20250219 150800 124002775 3010 3010 3010 3010 0
232 20250219 150700 124002775 3010 3010 3010 3010 152
233 20250219 150600 123545255 3015 3015 3015 3015 0
234 20250219 150500 123545255 3015 3015 3015 3015 0
235 20250219 150400 123545255 3015 3015 3015 3015 0
236 20250219 150300 123545255 3015 3015 3015 3015 150
237 20250219 150200 123093005 3015 3015 3015 3015 0
238 20250219 150100 123093005 3015 3015 3015 3015 0
239 20250219 150000 123093005 3015 3015 3015 3015 0
240 20250219 145900 123093005 3015 3015 3015 3015 0
241 20250219 145800 123093005 3015 3015 3015 3015 0
242 20250219 145700 123093005 3015 3015 3015 3015 0
243 20250219 145600 123093005 3015 3015 3015 3015 1
244 20250219 145500 123089990 3010 3015 3015 3010 3660
245 20250219 145400 112069405 3015 3015 3015 3015 0
246 20250219 145300 112069405 3015 3015 3015 3015 0
247 20250219 145200 112069405 3015 3015 3015 3015 0
248 20250219 145100 112069405 3015 3015 3015 3015 0
249 20250219 145000 112069405 3015 3020 3020 3015 376
250 20250219 144900 110935665 3020 3020 3020 3020 0
251 20250219 144800 110935665 3020 3025 3025 3020 199
252 20250219 144700 110334595 3025 3025 3025 3025 0
253 20250219 144600 110334595 3025 3025 3025 3025 0
254 20250219 144500 110334595 3025 3025 3025 3025 31
255 20250219 144400 110240820 3025 3025 3025 3025 0
256 20250219 144300 110240820 3025 3025 3025 3025 0
257 20250219 144200 110240820 3025 3025 3025 3025 205
258 20250219 144100 109620695 3025 3025 3025 3025 0
259 20250219 144000 109620695 3025 3025 3025 3025 0
260 20250219 143900 109620695 3025 3025 3025 3025 0
261 20250219 143800 109620695 3025 3025 3025 3025 0
262 20250219 143700 109620695 3025 3025 3025 3025 100
263 20250219 143600 109318195 3025 3025 3025 3025 7
264 20250219 143500 109297020 3025 3025 3025 3025 0
265 20250219 143400 109297020 3025 3025 3025 3025 0
266 20250219 143300 109297020 3025 3025 3025 3025 0
267 20250219 143200 109297020 3025 3025 3025 3025 0
268 20250219 143100 109297020 3025 3025 3025 3025 0
269 20250219 143000 109297020 3025 3025 3025 3025 0
270 20250219 142900 109297020 3025 3025 3025 3025 100
271 20250219 142800 108994520 3025 3025 3025 3025 200
272 20250219 142700 108389520 3025 3025 3025 3025 0
273 20250219 142600 108389520 3025 3025 3025 3025 0
274 20250219 142500 108389520 3025 3025 3025 3025 0
275 20250219 142400 108389520 3025 3025 3025 3025 1000
276 20250219 142300 105364520 3025 3025 3025 3025 0
277 20250219 142200 105364520 3025 3025 3025 3025 0
278 20250219 142100 105364520 3025 3025 3025 3025 0
279 20250219 142000 105364520 3025 3025 3025 3025 0
280 20250219 141900 105364520 3025 3025 3025 3025 0
281 20250219 141800 105364520 3025 3025 3025 3025 73
282 20250219 141700 105143695 3025 3025 3025 3025 100
283 20250219 141600 104841195 3025 3025 3025 3025 0
284 20250219 141500 104841195 3025 3025 3025 3025 97
285 20250219 141400 104547770 3025 3025 3025 3025 130
286 20250219 141300 104154520 3025 3025 3025 3025 10
287 20250219 141200 104124270 3015 3015 3015 3015 0
288 20250219 141100 104124270 3015 3015 3015 3015 0
289 20250219 141000 104124270 3015 3015 3015 3015 0
290 20250219 140900 104124270 3015 3015 3015 3015 0
291 20250219 140800 104124270 3015 3020 3020 3015 86
292 20250219 140700 103864970 3015 3015 3015 3015 0
293 20250219 140600 103864970 3015 3015 3015 3015 0
294 20250219 140500 103864970 3015 3015 3015 3015 0
295 20250219 140400 103864970 3015 3015 3015 3015 0
296 20250219 140300 103864970 3015 3015 3015 3015 1
297 20250219 140200 103861955 3015 3015 3015 3015 7
298 20250219 140100 103840850 3015 3015 3015 3015 0
299 20250219 140000 103840850 3015 3015 3015 3015 0
300 20250219 135900 103840850 3015 3015 3015 3015 0
301 20250219 135800 103840850 3015 3015 3015 3015 0
302 20250219 135700 103840850 3015 3015 3015 3015 0
303 20250219 135600 103840850 3015 3015 3015 3015 0
304 20250219 135500 103840850 3015 3015 3015 3015 0
305 20250219 135400 103840850 3015 3015 3015 3015 17
306 20250219 135300 103789595 3010 3010 3010 3010 0
307 20250219 135200 103789595 3010 3010 3010 3010 0
308 20250219 135100 103789595 3010 3010 3010 3010 0
309 20250219 135000 103789595 3010 3010 3010 3010 0
310 20250219 134900 103789595 3010 3010 3010 3010 0
311 20250219 134800 103789595 3010 3010 3010 3010 1
312 20250219 134700 103786585 3015 3020 3020 3015 1500
313 20250219 134600 99260485 3020 3020 3020 3020 0
314 20250219 134500 99260485 3020 3020 3020 3020 0
315 20250219 134400 99260485 3020 3020 3020 3020 0
316 20250219 134300 99260485 3020 3020 3020 3020 100
317 20250219 134200 98958485 3025 3025 3025 3025 44
318 20250219 134100 98825385 3025 3025 3025 3025 0
319 20250219 134000 98825385 3025 3025 3025 3025 12
320 20250219 133900 98789085 3025 3025 3025 3025 0
321 20250219 133800 98789085 3025 3025 3025 3025 0
322 20250219 133700 98789085 3025 3025 3025 3025 0
323 20250219 133600 98789085 3025 3025 3025 3025 0
324 20250219 133500 98789085 3025 3025 3025 3025 0
325 20250219 133400 98789085 3025 3025 3025 3025 0
326 20250219 133300 98789085 3025 3025 3025 3025 99
327 20250219 133200 98489610 3025 3025 3025 3025 0
328 20250219 133100 98489610 3025 3025 3025 3025 1
329 20250219 133000 98486585 3030 3030 3030 3030 0
330 20250219 132900 98486585 3030 3030 3030 3030 0
331 20250219 132800 98486585 3030 3030 3030 3030 0
332 20250219 132700 98486585 3030 3030 3030 3030 0
333 20250219 132600 98486585 3030 3030 3030 3030 50
334 20250219 132500 98335085 3030 3030 3030 3030 0
335 20250219 132400 98335085 3030 3030 3030 3030 0
336 20250219 132300 98335085 3030 3030 3030 3030 50
337 20250219 132200 98183585 3030 3030 3030 3030 170
338 20250219 132100 97668485 3030 3020 3030 3020 339
339 20250219 132000 96642335 3020 3020 3020 3020 330
340 20250219 131900 95645735 3030 3030 3030 3030 200
341 20250219 131800 95039735 3030 3030 3030 3030 0
342 20250219 131700 95039735 3030 3030 3030 3030 0
343 20250219 131600 95039735 3030 3030 3030 3030 0
344 20250219 131500 95039735 3030 3030 3030 3030 0
345 20250219 131400 95039735 3030 3020 3030 3020 599
346 20250219 131300 93226995 3020 3020 3020 3020 0
347 20250219 131200 93226995 3020 3020 3020 3020 0
348 20250219 131100 93226995 3020 3020 3020 3020 0
349 20250219 131000 93226995 3020 3020 3020 3020 9
350 20250219 130900 93199815 3030 3030 3030 3030 0
351 20250219 130800 93199815 3030 3030 3030 3030 0
352 20250219 130700 93199815 3030 3030 3030 3030 0
353 20250219 130600 93199815 3030 3030 3030 3030 0
354 20250219 130500 93199815 3030 3030 3030 3030 33
355 20250219 130400 93099825 3030 3030 3030 3030 20
356 20250219 130300 93039225 3030 3030 3030 3030 0
357 20250219 130200 93039225 3030 3030 3030 3030 110
358 20250219 130100 92705925 3030 3030 3030 3030 20
359 20250219 130000 92645325 3030 3030 3030 3030 20
360 20250219 125900 92584725 3030 3030 3030 3030 6
361 20250219 125800 92566545 3030 3030 3030 3030 4
362 20250219 125700 92554425 3030 3030 3030 3030 0
363 20250219 125600 92554425 3030 3030 3030 3030 0
364 20250219 125500 92554425 3030 3030 3030 3030 0
365 20250219 125400 92554425 3030 3030 3030 3030 0
366 20250219 125300 92554425 3030 3030 3030 3030 21
367 20250219 125200 92490795 3030 3030 3030 3030 0
368 20250219 125100 92490795 3030 3030 3030 3030 0
369 20250219 125000 92490795 3030 3030 3030 3030 0
370 20250219 124900 92490795 3030 3030 3030 3030 0
371 20250219 124800 92490795 3030 3030 3030 3030 0
372 20250219 124700 92490795 3030 3030 3030 3030 0
373 20250219 124600 92490795 3030 3030 3030 3030 0
374 20250219 124500 92490795 3030 3030 3030 3030 10
375 20250219 124400 92460495 3030 3030 3030 3030 0
376 20250219 124300 92460495 3030 3030 3030 3030 3
377 20250219 124200 92451405 3030 3030 3030 3030 0
378 20250219 124100 92451405 3030 3030 3030 3030 0
379 20250219 124000 92451405 3030 3030 3030 3030 0
380 20250219 123900 92451405 3030 3030 3030 3030 0
381 20250219 123800 92451405 3030 3030 3030 3030 235
382 20250219 123700 91739355 3030 3030 3030 3030 0
383 20250219 123600 91739355 3030 3030 3030 3030 0
384 20250219 123500 91739355 3030 3030 3030 3030 0
385 20250219 123400 91739355 3030 3030 3030 3030 336
386 20250219 123300 90721275 3030 3030 3030 3030 0
387 20250219 123200 90721275 3030 3030 3030 3030 0
388 20250219 123100 90721275 3030 3030 3030 3030 0
389 20250219 123000 90721275 3030 3030 3030 3030 0
390 20250219 122900 90721275 3030 3030 3030 3030 0
391 20250219 122800 90721275 3030 3030 3030 3030 10
392 20250219 122700 90690975 3030 3030 3030 3030 0
393 20250219 122600 90690975 3030 3030 3030 3030 20
394 20250219 122500 90630375 3030 3030 3030 3030 0
395 20250219 122400 90630375 3030 3030 3030 3030 0
396 20250219 122300 90630375 3030 3030 3030 3030 0
397 20250219 122200 90630375 3030 3030 3030 3030 0
398 20250219 122100 90630375 3030 3030 3030 3030 0
399 20250219 122000 90630375 3030 3030 3030 3030 0
400 20250219 121900 90630375 3030 3030 3030 3030 0
401 20250219 121800 90630375 3030 3030 3030 3030 100
402 20250219 121700 90327375 3030 3030 3030 3030 0
403 20250219 121600 90327375 3030 3030 3030 3030 614
404 20250219 121500 88466955 3020 3020 3020 3020 0
405 20250219 121400 88466955 3020 3020 3020 3020 0
406 20250219 121300 88466955 3020 3020 3020 3020 0
407 20250219 121200 88466955 3020 3020 3020 3020 0
408 20250219 121100 88466955 3020 3020 3020 3020 0
409 20250219 121000 88466955 3020 3020 3020 3020 0
410 20250219 120900 88466955 3020 3020 3020 3020 0
411 20250219 120800 88466955 3020 3020 3020 3020 0
412 20250219 120700 88466955 3020 3020 3020 3020 0
413 20250219 120600 88466955 3020 3020 3020 3020 0
414 20250219 120500 88466955 3020 3020 3020 3020 0
415 20250219 120400 88466955 3020 3020 3020 3020 0
416 20250219 120300 88466955 3020 3020 3020 3020 0
417 20250219 120200 88466955 3020 3020 3020 3020 100
418 20250219 120100 88164955 3020 3020 3020 3020 0
419 20250219 120000 88164955 3020 3020 3020 3020 0
420 20250219 115900 88164955 3020 3020 3020 3020 0
421 20250219 115800 88164955 3020 3020 3020 3020 100
422 20250219 115700 87862955 3020 3020 3020 3020 0
423 20250219 115600 87862955 3020 3020 3020 3020 0
424 20250219 115500 87862955 3020 3020 3020 3020 0
425 20250219 115400 87862955 3020 3020 3020 3020 0
426 20250219 115300 87862955 3020 3020 3020 3020 40
427 20250219 115200 87742155 3025 3025 3025 3025 0
428 20250219 115100 87742155 3025 3025 3025 3025 0
429 20250219 115000 87742155 3025 3025 3025 3025 0
430 20250219 114900 87742155 3025 3025 3025 3025 0
431 20250219 114800 87742155 3025 3025 3025 3025 0
432 20250219 114700 87742155 3025 3025 3025 3025 285
433 20250219 114600 86880030 3025 3025 3025 3025 0
434 20250219 114500 86880030 3025 3025 3025 3025 0
435 20250219 114400 86880030 3025 3025 3025 3025 52
436 20250219 114300 86722730 3025 3025 3025 3025 0
437 20250219 114200 86722730 3025 3025 3025 3025 0
438 20250219 114100 86722730 3025 3025 3025 3025 0
439 20250219 114000 86722730 3025 3020 3025 3020 60
440 20250219 113900 86541330 3010 3010 3010 3010 11
441 20250219 113800 86508220 3010 3010 3010 3010 0
442 20250219 113700 86508220 3010 3010 3010 3010 0
443 20250219 113600 86508220 3010 3010 3010 3010 6
444 20250219 113500 86490160 3010 3010 3010 3010 0
445 20250219 113400 86490160 3010 3010 3010 3010 12
446 20250219 113300 86454040 3010 3010 3010 3010 0
447 20250219 113200 86454040 3010 3010 3010 3010 0
448 20250219 113100 86454040 3010 3010 3010 3010 0
449 20250219 113000 86454040 3010 3010 3010 3010 0
450 20250219 112900 86454040 3010 3010 3010 3010 0
451 20250219 112800 86454040 3010 3010 3010 3010 0
452 20250219 112700 86454040 3010 3015 3015 3010 990
453 20250219 112600 83473350 3015 3015 3015 3015 0
454 20250219 112500 83473350 3015 3015 3015 3015 1524
455 20250219 112400 78878490 3015 3015 3015 3015 1010
456 20250219 112300 75833340 3015 3015 3015 3015 0
457 20250219 112200 75833340 3015 3015 3015 3015 0
458 20250219 112100 75833340 3015 3015 3015 3015 160
459 20250219 112000 75350940 3015 3020 3020 3015 701
460 20250219 111900 73234870 3015 3015 3015 3015 10
461 20250219 111800 73204720 3020 3020 3020 3020 0
462 20250219 111700 73204720 3020 3020 3020 3020 0
463 20250219 111600 73204720 3020 3020 3020 3020 0
464 20250219 111500 73204720 3020 3020 3020 3020 5
465 20250219 111400 73189620 3020 3020 3020 3020 0
466 20250219 111300 73189620 3020 3020 3020 3020 450
467 20250219 111200 71830620 3020 3020 3020 3020 0
468 20250219 111100 71830620 3020 3020 3020 3020 0
469 20250219 111000 71830620 3020 3020 3020 3020 50
470 20250219 110900 71679620 3030 3030 3030 3030 0
471 20250219 110800 71679620 3030 3030 3030 3030 0
472 20250219 110700 71679620 3030 3030 3030 3030 0
473 20250219 110600 71679620 3030 3030 3030 3030 200
474 20250219 110500 71073620 3015 3015 3015 3015 9
475 20250219 110400 71046485 3015 3020 3020 3015 2100
476 20250219 110300 64714055 3020 3020 3020 3020 100
477 20250219 110200 64412055 3030 3030 3030 3030 19
478 20250219 110100 64354485 3030 3030 3030 3030 0
479 20250219 110000 64354485 3030 3030 3030 3030 170
480 20250219 105900 63839385 3020 3020 3020 3020 0
481 20250219 105800 63839385 3020 3020 3020 3020 350
482 20250219 105700 62782385 3020 3020 3020 3020 144
483 20250219 105600 62347505 3020 3020 3020 3020 29
484 20250219 105500 62259925 3030 3030 3030 3030 0
485 20250219 105400 62259925 3030 3030 3030 3030 0
486 20250219 105300 62259925 3030 3030 3030 3030 0
487 20250219 105200 62259925 3030 3030 3030 3030 0
488 20250219 105100 62259925 3030 3025 3030 3025 55
489 20250219 105000 62093545 3025 3025 3025 3025 1
490 20250219 104900 62090520 3030 3030 3030 3030 5
491 20250219 104800 62075370 3020 3020 3020 3020 50
492 20250219 104700 61924370 3030 3025 3030 3020 859
493 20250219 104600 59327385 3025 3020 3025 3020 365
494 20250219 104500 58225035 3020 3020 3020 3020 0
495 20250219 104400 58225035 3020 3020 3020 3020 0
496 20250219 104300 58225035 3020 3020 3020 3020 0
497 20250219 104200 58225035 3020 3020 3020 3020 0
498 20250219 104100 58225035 3020 3020 3020 3020 0
499 20250219 104000 58225035 3020 3020 3020 3020 0
500 20250219 103900 58225035 3020 3020 3020 3020 100
501 20250219 103800 57923035 3020 3020 3020 3020 0
502 20250219 103700 57923035 3020 3020 3020 3020 100
503 20250219 103600 57621035 3030 3030 3030 3030 0
504 20250219 103500 57621035 3030 3030 3030 3030 0
505 20250219 103400 57621035 3030 3030 3030 3025 90
506 20250219 103300 57348750 3030 3025 3030 3025 317
507 20250219 103200 56388825 3025 3025 3025 3025 300
508 20250219 103100 55481325 3025 3025 3025 3025 200
509 20250219 103000 54876325 3025 3025 3025 3025 0
510 20250219 102900 54876325 3025 3025 3025 3025 1
511 20250219 102800 54873300 3020 3020 3020 3020 1
512 20250219 102700 54870280 3020 3020 3020 3020 0
513 20250219 102600 54870280 3020 3020 3020 3020 0
514 20250219 102500 54870280 3020 3025 3025 3020 1010
515 20250219 102400 51820030 3020 3020 3020 3020 0
516 20250219 102300 51820030 3020 3020 3020 3020 48
517 20250219 102200 51675070 3020 3020 3020 3020 0
518 20250219 102100 51675070 3020 3020 3020 3020 0
519 20250219 102000 51675070 3020 3020 3020 3020 0
520 20250219 101900 51675070 3020 3020 3020 3020 0
521 20250219 101800 51675070 3020 3020 3020 3020 118
522 20250219 101700 51318710 3020 3020 3020 3020 0
523 20250219 101600 51318710 3020 3020 3020 3020 0
524 20250219 101500 51318710 3020 3020 3020 3020 0
525 20250219 101400 51318710 3020 3020 3020 3020 0
526 20250219 101300 51318710 3020 3030 3030 3020 431
527 20250219 101200 50017030 3030 3030 3030 3030 1
528 20250219 101100 50014000 3030 3030 3030 3030 0
529 20250219 101000 50014000 3030 3030 3030 3030 2
530 20250219 100900 50007940 3025 3025 3025 3025 0
531 20250219 100800 50007940 3025 3030 3030 3025 2
532 20250219 100700 50001885 3020 3020 3020 3020 0
533 20250219 100600 50001885 3020 3020 3020 3020 0
534 20250219 100500 50001885 3020 3020 3020 3020 291
535 20250219 100400 49123065 3020 3030 3030 3020 368
536 20250219 100300 48008505 3035 3035 3035 3035 1
537 20250219 100200 48005470 3020 3020 3020 3020 0
538 20250219 100100 48005470 3020 3020 3020 3020 0
539 20250219 100000 48005470 3020 3020 3020 3020 48
540 20250219 095900 47860510 3020 3020 3020 3020 0
541 20250219 095800 47860510 3020 3020 3020 3020 411
542 20250219 095700 46619290 3010 3010 3010 3010 0
543 20250219 095600 46619290 3010 3010 3010 3010 0
544 20250219 095500 46619290 3010 3010 3010 3010 3134
545 20250219 095400 37185950 3010 3010 3010 3010 0
546 20250219 095300 37185950 3010 3010 3010 3010 100
547 20250219 095200 36884950 3010 3010 3010 3010 0
548 20250219 095100 36884950 3010 3010 3010 3010 0
549 20250219 095000 36884950 3010 3010 3010 3010 117
550 20250219 094900 36532780 3010 3010 3010 3010 0
551 20250219 094800 36532780 3010 3010 3010 3010 0
552 20250219 094700 36532780 3010 3010 3010 3010 2500
553 20250219 094600 29007780 3010 3010 3010 3010 0
554 20250219 094500 29007780 3010 3010 3010 3010 15
555 20250219 094400 28962630 3010 3010 3010 3010 0
556 20250219 094300 28962630 3010 3010 3010 3010 0
557 20250219 094200 28962630 3010 3010 3010 3010 0
558 20250219 094100 28962630 3010 3020 3020 3010 434
559 20250219 094000 27656090 3020 3020 3020 3020 50
560 20250219 093900 27505090 3020 3020 3020 3020 225
561 20250219 093800 26825590 3020 3035 3035 3020 25
562 20250219 093700 26749790 3035 3035 3035 3035 2
563 20250219 093600 26743720 3035 3035 3035 3035 2
564 20250219 093500 26737650 3035 3035 3035 3035 0
565 20250219 093400 26737650 3035 3035 3035 3035 128
566 20250219 093300 26349170 3035 3030 3035 3030 111
567 20250219 093200 26012335 3030 3030 3030 3030 0
568 20250219 093100 26012335 3030 3030 3030 3030 208
569 20250219 093000 25382095 3025 3025 3025 3025 350
570 20250219 092900 24323345 3010 3025 3025 3010 5000
571 20250219 092800 9268915 3025 3025 3025 3025 0
572 20250219 092700 9268915 3025 3025 3025 3025 0
573 20250219 092600 9268915 3025 3025 3025 3025 0
574 20250219 092500 9268915 3025 3025 3025 3025 12
575 20250219 092400 9232615 3030 3030 3030 3030 12
576 20250219 092300 9196255 3030 3030 3030 3030 8
577 20250219 092200 9172015 3030 3030 3030 3030 51
578 20250219 092100 9017485 3030 3030 3030 3030 1
579 20250219 092000 9014455 3030 3030 3030 3030 0
580 20250219 091900 9014455 3030 3030 3030 3030 327
581 20250219 091800 8023645 3030 3030 3030 3030 0
582 20250219 091700 8023645 3030 3030 3030 3030 27
583 20250219 091600 7941835 3040 3040 3040 3040 0
584 20250219 091500 7941835 3040 3040 3040 3040 34
585 20250219 091400 7838475 3040 3040 3040 3040 100
586 20250219 091300 7534475 3035 3040 3040 3035 107
587 20250219 091200 7209265 3040 3040 3040 3040 72
588 20250219 091100 6990385 3050 3050 3050 3050 110
589 20250219 091000 6654885 3050 3050 3050 3050 103
590 20250219 090900 6340735 3050 3040 3050 3040 405
591 20250219 090800 5108365 3040 3045 3045 3040 138
592 20250219 090700 4688800 3040 3040 3040 3040 25
593 20250219 090600 4612800 3040 3040 3040 3040 63
594 20250219 090500 4421280 3020 3020 3020 3020 0
595 20250219 090400 4421280 3020 3020 3020 3020 2
596 20250219 090300 4415240 3020 3020 3020 3020 0
597 20250219 090200 4415240 3020 3020 3020 3020 0
598 20250219 090100 4415240 3020 3020 3020 3020 0
599 20250219 090000 4415240 3020 3020 3020 3020 1462

1
011230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16902700,0,51215181000,0.00
20250214,0,16902700,0,51215181000,0.00
20250213,0,16902700,0,51215181000,0.00
20250212,0,16902700,0,51891289000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16902700 0 51215181000 0.00
3 20250214 0 16902700 0 51215181000 0.00
4 20250213 0 16902700 0 51215181000 0.00
5 20250212 0 16902700 0 51891289000 0.00