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
011320/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,97965640,3620,3620,3620,3620,533
20250219,185600,97965640,3620,3620,3620,3620,0
20250219,185500,97965640,3620,3620,3620,3620,0
20250219,185400,97965640,3620,3620,3620,3620,0
20250219,185300,97965640,3620,3620,3620,3620,0
20250219,185200,97965640,3620,3620,3620,3620,0
20250219,185100,97965640,3620,3620,3620,3620,0
20250219,185000,97965640,3620,3620,3620,3620,0
20250219,184900,97965640,3620,3620,3620,3620,0
20250219,184800,97965640,3620,3620,3620,3620,0
20250219,184700,97965640,3620,3620,3620,3620,0
20250219,184600,97965640,3620,3620,3620,3620,0
20250219,184500,97965640,3620,3620,3620,3620,0
20250219,184400,97965640,3620,3620,3620,3620,0
20250219,184300,97965640,3620,3620,3620,3620,0
20250219,184200,97965640,3620,3620,3620,3620,0
20250219,184100,97965640,3620,3620,3620,3620,0
20250219,184000,97965640,3620,3620,3620,3620,0
20250219,183900,97965640,3620,3620,3620,3620,0
20250219,183800,97965640,3620,3620,3620,3620,0
20250219,183700,97965640,3620,3620,3620,3620,0
20250219,183600,97965640,3620,3620,3620,3620,0
20250219,183500,97965640,3620,3620,3620,3620,0
20250219,183400,97965640,3620,3620,3620,3620,0
20250219,183300,97965640,3620,3620,3620,3620,0
20250219,183200,97965640,3620,3620,3620,3620,0
20250219,183100,97965640,3620,3620,3620,3620,0
20250219,183000,97965640,3620,3620,3620,3620,0
20250219,182900,97965640,3620,3620,3620,3620,0
20250219,182800,97965640,3620,3620,3620,3620,0
20250219,182700,97965640,3620,3620,3620,3620,533
20250219,182600,97965640,3620,3620,3620,3620,0
20250219,182500,97965640,3620,3620,3620,3620,0
20250219,182400,97965640,3620,3620,3620,3620,0
20250219,182300,97965640,3620,3620,3620,3620,0
20250219,182200,97965640,3620,3620,3620,3620,0
20250219,182100,97965640,3620,3620,3620,3620,0
20250219,182000,97965640,3620,3620,3620,3620,0
20250219,181900,97965640,3620,3620,3620,3620,0
20250219,181800,97965640,3620,3620,3620,3620,0
20250219,181700,97965640,3620,3620,3620,3620,0
20250219,181600,97965640,3620,3620,3620,3620,0
20250219,181500,97965640,3620,3620,3620,3620,0
20250219,181400,97965640,3620,3620,3620,3620,0
20250219,181300,97965640,3620,3620,3620,3620,0
20250219,181200,97965640,3620,3620,3620,3620,0
20250219,181100,97965640,3620,3620,3620,3620,0
20250219,181000,97965640,3620,3620,3620,3620,0
20250219,180900,97965640,3620,3620,3620,3620,0
20250219,180800,97965640,3620,3620,3620,3620,0
20250219,180700,97965640,3620,3620,3620,3620,0
20250219,180600,97965640,3620,3620,3620,3620,0
20250219,180500,97965640,3620,3620,3620,3620,0
20250219,180400,97965640,3620,3620,3620,3620,0
20250219,180300,97965640,3620,3620,3620,3620,0
20250219,180200,97965640,3620,3620,3620,3620,0
20250219,180100,97965640,3620,3620,3620,3620,0
20250219,180000,97965640,3620,3620,3620,3620,0
20250219,175900,97965640,3620,3620,3620,3620,0
20250219,175800,97965640,3620,3620,3620,3620,0
20250219,175700,97965640,3620,3620,3620,3620,533
20250219,175600,97965640,3620,3620,3620,3620,0
20250219,175500,97965640,3620,3620,3620,3620,0
20250219,175400,97965640,3620,3620,3620,3620,0
20250219,175300,97965640,3620,3620,3620,3620,0
20250219,175200,97965640,3620,3620,3620,3620,0
20250219,175100,97965640,3620,3620,3620,3620,0
20250219,175000,97965640,3620,3620,3620,3620,0
20250219,174900,97965640,3620,3620,3620,3620,0
20250219,174800,97965640,3620,3620,3620,3620,0
20250219,174700,97965640,3620,3620,3620,3620,0
20250219,174600,97965640,3620,3620,3620,3620,0
20250219,174500,97965640,3620,3620,3620,3620,0
20250219,174400,97965640,3620,3620,3620,3620,0
20250219,174300,97965640,3620,3620,3620,3620,0
20250219,174200,97965640,3620,3620,3620,3620,0
20250219,174100,97965640,3620,3620,3620,3620,0
20250219,174000,97965640,3620,3620,3620,3620,0
20250219,173900,97965640,3620,3620,3620,3620,0
20250219,173800,97965640,3620,3620,3620,3620,0
20250219,173700,97965640,3620,3620,3620,3620,0
20250219,173600,97965640,3620,3620,3620,3620,0
20250219,173500,97965640,3620,3620,3620,3620,0
20250219,173400,97965640,3620,3620,3620,3620,0
20250219,173300,97965640,3620,3620,3620,3620,0
20250219,173200,97965640,3620,3620,3620,3620,0
20250219,173100,97965640,3620,3620,3620,3620,0
20250219,173000,97965640,3620,3620,3620,3620,0
20250219,172900,97965640,3620,3620,3620,3620,0
20250219,172800,97965640,3620,3620,3620,3620,0
20250219,172700,97965640,3620,3620,3620,3620,533
20250219,172600,97965640,3620,3620,3620,3620,0
20250219,172500,97965640,3620,3620,3620,3620,0
20250219,172400,97965640,3620,3620,3620,3620,0
20250219,172300,97965640,3620,3620,3620,3620,0
20250219,172200,97965640,3620,3620,3620,3620,0
20250219,172100,97965640,3620,3620,3620,3620,0
20250219,172000,97965640,3620,3620,3620,3620,0
20250219,171900,97965640,3620,3620,3620,3620,0
20250219,171800,97965640,3620,3620,3620,3620,0
20250219,171700,97965640,3620,3620,3620,3620,0
20250219,171600,97965640,3620,3620,3620,3620,0
20250219,171500,97965640,3620,3620,3620,3620,0
20250219,171400,97965640,3620,3620,3620,3620,0
20250219,171300,97965640,3620,3620,3620,3620,0
20250219,171200,97965640,3620,3620,3620,3620,0
20250219,171100,97965640,3620,3620,3620,3620,0
20250219,171000,97965640,3620,3620,3620,3620,0
20250219,170900,97965640,3620,3620,3620,3620,0
20250219,170800,97965640,3620,3620,3620,3620,0
20250219,170700,97965640,3620,3620,3620,3620,0
20250219,170600,97965640,3620,3620,3620,3620,0
20250219,170500,97965640,3620,3620,3620,3620,0
20250219,170400,97965640,3620,3620,3620,3620,0
20250219,170300,97965640,3620,3620,3620,3620,0
20250219,170200,97965640,3620,3620,3620,3620,0
20250219,170100,97965640,3620,3620,3620,3620,0
20250219,170000,97965640,3620,3620,3620,3620,0
20250219,165900,97965640,3620,3620,3620,3620,0
20250219,165800,97965640,3620,3620,3620,3620,0
20250219,165700,97965640,3620,3620,3620,3620,533
20250219,165600,97965640,3620,3620,3620,3620,0
20250219,165500,97965640,3620,3620,3620,3620,0
20250219,165400,97965640,3620,3620,3620,3620,0
20250219,165300,97965640,3620,3620,3620,3620,0
20250219,165200,97965640,3620,3620,3620,3620,0
20250219,165100,97965640,3620,3620,3620,3620,0
20250219,165000,97965640,3620,3620,3620,3620,0
20250219,164900,97965640,3620,3620,3620,3620,0
20250219,164800,97965640,3620,3620,3620,3620,0
20250219,164700,97965640,3620,3620,3620,3620,0
20250219,164600,97965640,3620,3620,3620,3620,0
20250219,164500,97965640,3620,3620,3620,3620,0
20250219,164400,97965640,3620,3620,3620,3620,0
20250219,164300,97965640,3620,3620,3620,3620,0
20250219,164200,97965640,3620,3620,3620,3620,0
20250219,164100,97965640,3620,3620,3620,3620,0
20250219,164000,97965640,3620,3620,3620,3620,0
20250219,163900,97965640,3620,3620,3620,3620,0
20250219,163800,97965640,3620,3620,3620,3620,0
20250219,163700,97965640,3620,3620,3620,3620,0
20250219,163600,97965640,3620,3620,3620,3620,0
20250219,163500,97965640,3620,3620,3620,3620,0
20250219,163400,97965640,3620,3620,3620,3620,0
20250219,163300,97965640,3620,3620,3620,3620,0
20250219,163200,97965640,3620,3620,3620,3620,0
20250219,163100,97965640,3620,3620,3620,3620,0
20250219,163000,97965640,3620,3620,3620,3620,0
20250219,162900,97965640,3620,3620,3620,3620,0
20250219,162800,97965640,3620,3620,3620,3620,0
20250219,162700,97965640,3620,3620,3620,3620,533
20250219,162600,97965640,3620,3620,3620,3620,0
20250219,162500,97965640,3620,3620,3620,3620,0
20250219,162400,97965640,3620,3620,3620,3620,0
20250219,162300,97965640,3620,3620,3620,3620,0
20250219,162200,97965640,3620,3620,3620,3620,0
20250219,162100,97965640,3620,3620,3620,3620,0
20250219,162000,97965640,3620,3620,3620,3620,0
20250219,161900,97965640,3620,3620,3620,3620,0
20250219,161800,97965640,3620,3620,3620,3620,0
20250219,161700,97965640,3620,3620,3620,3620,0
20250219,161600,97965640,3620,3620,3620,3620,0
20250219,161500,97965640,3620,3620,3620,3620,0
20250219,161400,97965640,3620,3620,3620,3620,0
20250219,161300,97965640,3620,3620,3620,3620,0
20250219,161200,97965640,3620,3620,3620,3620,0
20250219,161100,97965640,3620,3620,3620,3620,0
20250219,161000,97965640,3620,3620,3620,3620,0
20250219,160900,97965640,3620,3620,3620,3620,0
20250219,160800,97965640,3620,3620,3620,3620,0
20250219,160700,97965640,3620,3620,3620,3620,0
20250219,160600,97965640,3620,3620,3620,3620,0
20250219,160500,97965640,3620,3620,3620,3620,0
20250219,160400,97965640,3620,3620,3620,3620,0
20250219,160300,97965640,3620,3620,3620,3620,0
20250219,160200,97965640,3620,3620,3620,3620,0
20250219,160100,97965640,3620,3620,3620,3620,0
20250219,160000,97965640,3620,3620,3620,3620,0
20250219,155900,97965640,3620,3620,3620,3620,0
20250219,155800,97965640,3620,3620,3620,3620,0
20250219,155700,97965640,3620,3620,3620,3620,533
20250219,155600,97965640,3620,3620,3620,3620,0
20250219,155500,97965640,3620,3620,3620,3620,0
20250219,155400,97965640,3620,3620,3620,3620,0
20250219,155300,97965640,3620,3620,3620,3620,0
20250219,155200,97965640,3620,3620,3620,3620,0
20250219,155100,97965640,3620,3620,3620,3620,0
20250219,155000,97965640,3620,3620,3620,3620,0
20250219,154900,97965640,3620,3620,3620,3620,0
20250219,154800,97965640,3620,3620,3620,3620,0
20250219,154700,97965640,3620,3620,3620,3620,0
20250219,154600,97965640,3620,3620,3620,3620,0
20250219,154500,97965640,3620,3620,3620,3620,0
20250219,154400,97965640,3620,3620,3620,3620,0
20250219,154300,97965640,3620,3620,3620,3620,0
20250219,154200,97965640,3620,3620,3620,3620,0
20250219,154100,97965640,3620,3620,3620,3620,0
20250219,154000,97965640,3620,3620,3620,3620,0
20250219,153900,97965640,3620,3620,3620,3620,0
20250219,153800,97965640,3620,3620,3620,3620,0
20250219,153700,97965640,3620,3620,3620,3620,0
20250219,153600,97965640,3620,3620,3620,3620,0
20250219,153500,97965640,3620,3620,3620,3620,0
20250219,153400,97965640,3620,3620,3620,3620,0
20250219,153300,97965640,3620,3620,3620,3620,0
20250219,153200,97965640,3620,3620,3620,3620,0
20250219,153100,97965640,3620,3620,3620,3620,0
20250219,153000,97965640,3620,3620,3620,3620,533
20250219,152900,96036180,3630,3630,3630,3630,0
20250219,152800,96036180,3630,3630,3630,3630,0
20250219,152700,96036180,3630,3630,3630,3630,0
20250219,152600,96036180,3630,3630,3630,3630,0
20250219,152500,96036180,3630,3630,3630,3630,0
20250219,152400,96036180,3630,3630,3630,3630,0
20250219,152300,96036180,3630,3630,3630,3630,0
20250219,152200,96036180,3630,3630,3630,3630,0
20250219,152100,96036180,3630,3630,3630,3630,0
20250219,152000,96036180,3630,3630,3630,3630,0
20250219,151900,96036180,3630,3630,3630,3630,32
20250219,151800,95920020,3625,3625,3625,3625,0
20250219,151700,95920020,3625,3625,3625,3625,0
20250219,151600,95920020,3625,3625,3625,3625,0
20250219,151500,95920020,3625,3625,3625,3625,9
20250219,151400,95887395,3630,3630,3630,3630,0
20250219,151300,95887395,3630,3630,3630,3630,0
20250219,151200,95887395,3630,3630,3630,3630,0
20250219,151100,95887395,3630,3630,3630,3630,0
20250219,151000,95887395,3630,3630,3630,3630,5
20250219,150900,95869245,3620,3620,3620,3620,0
20250219,150800,95869245,3620,3620,3620,3620,50
20250219,150700,95688245,3630,3630,3630,3630,3
20250219,150600,95677355,3630,3630,3630,3630,0
20250219,150500,95677355,3630,3630,3630,3630,0
20250219,150400,95677355,3630,3630,3630,3630,0
20250219,150300,95677355,3630,3630,3630,3630,3
20250219,150200,95666465,3615,3615,3615,3615,0
20250219,150100,95666465,3615,3615,3615,3615,0
20250219,150000,95666465,3615,3615,3615,3615,88
20250219,145900,95348345,3615,3615,3615,3615,0
20250219,145800,95348345,3615,3615,3615,3615,7
20250219,145700,95323040,3630,3630,3630,3630,0
20250219,145600,95323040,3630,3630,3630,3630,0
20250219,145500,95323040,3630,3630,3630,3630,0
20250219,145400,95323040,3630,3630,3630,3630,0
20250219,145300,95323040,3630,3630,3630,3630,0
20250219,145200,95323040,3630,3630,3630,3630,0
20250219,145100,95323040,3630,3630,3630,3630,0
20250219,145000,95323040,3630,3630,3630,3630,0
20250219,144900,95323040,3630,3630,3630,3630,0
20250219,144800,95323040,3630,3620,3630,3615,422
20250219,144700,93796435,3625,3625,3625,3625,0
20250219,144600,93796435,3625,3625,3625,3625,0
20250219,144500,93796435,3625,3625,3625,3625,0
20250219,144400,93796435,3625,3625,3625,3625,0
20250219,144300,93796435,3625,3625,3625,3625,0
20250219,144200,93796435,3625,3625,3625,3625,0
20250219,144100,93796435,3625,3625,3625,3625,0
20250219,144000,93796435,3625,3625,3625,3625,0
20250219,143900,93796435,3625,3625,3625,3625,1
20250219,143800,93792810,3625,3625,3625,3625,0
20250219,143700,93792810,3625,3625,3625,3625,0
20250219,143600,93792810,3625,3625,3625,3625,7
20250219,143500,93767435,3625,3625,3625,3625,0
20250219,143400,93767435,3625,3625,3625,3625,54
20250219,143300,93571685,3625,3625,3625,3625,1
20250219,143200,93568060,3630,3630,3630,3630,2
20250219,143100,93560800,3630,3630,3630,3630,0
20250219,143000,93560800,3630,3630,3630,3630,0
20250219,142900,93560800,3630,3630,3630,3630,0
20250219,142800,93560800,3630,3630,3630,3630,0
20250219,142700,93560800,3630,3630,3630,3630,278
20250219,142600,92551660,3630,3630,3630,3630,1
20250219,142500,92548030,3630,3630,3630,3630,0
20250219,142400,92548030,3630,3630,3630,3630,0
20250219,142300,92548030,3630,3630,3630,3630,0
20250219,142200,92548030,3630,3630,3630,3630,0
20250219,142100,92548030,3630,3630,3630,3630,0
20250219,142000,92548030,3630,3630,3630,3630,0
20250219,141900,92548030,3630,3630,3630,3630,0
20250219,141800,92548030,3630,3630,3630,3630,0
20250219,141700,92548030,3630,3630,3630,3630,0
20250219,141600,92548030,3630,3630,3630,3630,0
20250219,141500,92548030,3630,3630,3630,3630,0
20250219,141400,92548030,3630,3630,3630,3630,0
20250219,141300,92548030,3630,3630,3630,3630,100
20250219,141200,92185030,3630,3630,3630,3630,0
20250219,141100,92185030,3630,3630,3630,3630,250
20250219,141000,91277530,3630,3630,3630,3630,0
20250219,140900,91277530,3630,3630,3630,3630,0
20250219,140800,91277530,3630,3630,3630,3630,0
20250219,140700,91277530,3630,3630,3630,3630,0
20250219,140600,91277530,3630,3630,3630,3630,8
20250219,140500,91248490,3635,3635,3635,3635,0
20250219,140400,91248490,3635,3635,3635,3635,0
20250219,140300,91248490,3635,3635,3635,3635,0
20250219,140200,91248490,3635,3635,3635,3635,0
20250219,140100,91248490,3635,3635,3635,3635,2
20250219,140000,91241220,3630,3630,3630,3630,0
20250219,135900,91241220,3630,3630,3630,3630,0
20250219,135800,91241220,3630,3630,3630,3630,0
20250219,135700,91241220,3630,3630,3630,3630,0
20250219,135600,91241220,3630,3630,3630,3630,0
20250219,135500,91241220,3630,3630,3630,3630,0
20250219,135400,91241220,3630,3630,3630,3630,29
20250219,135300,91135950,3630,3630,3630,3630,20
20250219,135200,91063350,3635,3635,3635,3635,153
20250219,135100,90507195,3615,3615,3615,3615,0
20250219,135000,90507195,3615,3615,3615,3615,0
20250219,134900,90507195,3615,3615,3615,3615,2000
20250219,134800,83277195,3635,3635,3635,3635,0
20250219,134700,83277195,3635,3635,3635,3635,1
20250219,134600,83273560,3615,3615,3615,3615,160
20250219,134500,82695160,3635,3635,3635,3635,1
20250219,134400,82691525,3635,3635,3635,3635,2
20250219,134300,82684255,3620,3620,3620,3620,0
20250219,134200,82684255,3620,3620,3620,3620,423
20250219,134100,81152995,3620,3620,3620,3620,300
20250219,134000,80066995,3620,3620,3620,3620,300
20250219,133900,78980995,3635,3635,3635,3635,0
20250219,133800,78980995,3635,3635,3635,3635,0
20250219,133700,78980995,3635,3635,3635,3635,0
20250219,133600,78980995,3635,3635,3635,3635,0
20250219,133500,78980995,3635,3635,3635,3635,0
20250219,133400,78980995,3635,3635,3635,3635,0
20250219,133300,78980995,3635,3635,3635,3635,1
20250219,133200,78977360,3635,3635,3635,3635,0
20250219,133100,78977360,3635,3635,3635,3635,0
20250219,133000,78977360,3635,3635,3635,3635,0
20250219,132900,78977360,3635,3635,3635,3635,0
20250219,132800,78977360,3635,3625,3635,3625,1000
20250219,132700,75349010,3625,3625,3625,3625,14
20250219,132600,75298260,3625,3625,3625,3625,0
20250219,132500,75298260,3625,3625,3625,3625,0
20250219,132400,75298260,3625,3625,3625,3625,0
20250219,132300,75298260,3625,3625,3625,3625,0
20250219,132200,75298260,3625,3625,3625,3625,0
20250219,132100,75298260,3625,3625,3625,3625,0
20250219,132000,75298260,3625,3625,3625,3625,0
20250219,131900,75298260,3625,3625,3625,3625,0
20250219,131800,75298260,3625,3625,3625,3625,0
20250219,131700,75298260,3625,3625,3625,3625,0
20250219,131600,75298260,3625,3625,3625,3625,0
20250219,131500,75298260,3625,3625,3625,3625,0
20250219,131400,75298260,3625,3625,3625,3625,0
20250219,131300,75298260,3625,3625,3625,3625,0
20250219,131200,75298260,3625,3625,3625,3625,0
20250219,131100,75298260,3625,3625,3625,3625,0
20250219,131000,75298260,3625,3625,3625,3625,0
20250219,130900,75298260,3625,3625,3625,3625,2
20250219,130800,75291010,3620,3620,3620,3620,0
20250219,130700,75291010,3620,3620,3620,3620,0
20250219,130600,75291010,3620,3620,3620,3620,0
20250219,130500,75291010,3620,3620,3620,3620,0
20250219,130400,75291010,3620,3620,3620,3620,0
20250219,130300,75291010,3620,3620,3620,3620,3
20250219,130200,75280150,3625,3625,3625,3625,0
20250219,130100,75280150,3625,3625,3625,3625,435
20250219,130000,73703275,3625,3625,3625,3625,665
20250219,125900,71292650,3635,3635,3635,3635,0
20250219,125800,71292650,3635,3635,3635,3635,0
20250219,125700,71292650,3635,3635,3635,3635,0
20250219,125600,71292650,3635,3635,3635,3635,2
20250219,125500,71285380,3630,3630,3630,3630,0
20250219,125400,71285380,3630,3630,3630,3630,0
20250219,125300,71285380,3630,3625,3630,3625,153
20250219,125200,70730590,3625,3625,3625,3625,0
20250219,125100,70730590,3625,3625,3625,3625,0
20250219,125000,70730590,3625,3625,3625,3625,0
20250219,124900,70730590,3625,3625,3625,3625,0
20250219,124800,70730590,3625,3625,3625,3625,220
20250219,124700,69933090,3630,3630,3630,3630,0
20250219,124600,69933090,3630,3630,3630,3630,0
20250219,124500,69933090,3630,3630,3630,3630,2
20250219,124400,69925830,3630,3630,3630,3630,0
20250219,124300,69925830,3630,3630,3630,3630,0
20250219,124200,69925830,3630,3630,3630,3630,0
20250219,124100,69925830,3630,3630,3630,3630,0
20250219,124000,69925830,3630,3630,3630,3630,0
20250219,123900,69925830,3630,3630,3630,3630,0
20250219,123800,69925830,3630,3630,3630,3630,1
20250219,123700,69922200,3625,3625,3625,3625,0
20250219,123600,69922200,3625,3625,3625,3625,70
20250219,123500,69668450,3630,3630,3630,3630,0
20250219,123400,69668450,3630,3630,3630,3630,0
20250219,123300,69668450,3630,3630,3630,3630,0
20250219,123200,69668450,3630,3630,3630,3630,0
20250219,123100,69668450,3630,3630,3630,3630,0
20250219,123000,69668450,3630,3630,3630,3630,0
20250219,122900,69668450,3630,3630,3630,3630,0
20250219,122800,69668450,3630,3630,3630,3630,1
20250219,122700,69664820,3625,3625,3625,3625,20
20250219,122600,69592320,3630,3630,3630,3630,0
20250219,122500,69592320,3630,3630,3630,3630,22
20250219,122400,69512460,3630,3630,3630,3630,0
20250219,122300,69512460,3630,3630,3630,3630,0
20250219,122200,69512460,3630,3630,3630,3630,0
20250219,122100,69512460,3630,3630,3630,3630,0
20250219,122000,69512460,3630,3630,3630,3630,30
20250219,121900,69403560,3620,3620,3620,3620,30
20250219,121800,69294960,3620,3620,3620,3620,5
20250219,121700,69276860,3630,3630,3630,3630,0
20250219,121600,69276860,3630,3630,3630,3630,0
20250219,121500,69276860,3630,3630,3630,3630,0
20250219,121400,69276860,3630,3630,3630,3630,483
20250219,121300,67523570,3630,3630,3630,3630,0
20250219,121200,67523570,3630,3630,3630,3630,519
20250219,121100,65639600,3630,3630,3630,3630,0
20250219,121000,65639600,3630,3630,3630,3630,0
20250219,120900,65639600,3630,3630,3630,3630,0
20250219,120800,65639600,3630,3630,3630,3630,0
20250219,120700,65639600,3630,3630,3630,3630,0
20250219,120600,65639600,3630,3630,3630,3630,1
20250219,120500,65635970,3620,3620,3620,3620,0
20250219,120400,65635970,3620,3620,3620,3620,0
20250219,120300,65635970,3620,3620,3620,3620,67
20250219,120200,65393430,3620,3620,3620,3620,100
20250219,120100,65031430,3620,3620,3620,3620,0
20250219,120000,65031430,3620,3620,3620,3620,299
20250219,115900,63949050,3620,3620,3620,3620,642
20250219,115800,61625010,3620,3620,3620,3620,0
20250219,115700,61625010,3620,3620,3620,3620,0
20250219,115600,61625010,3620,3620,3620,3620,0
20250219,115500,61625010,3620,3620,3620,3620,0
20250219,115400,61625010,3620,3620,3620,3620,0
20250219,115300,61625010,3620,3620,3620,3620,0
20250219,115200,61625010,3620,3620,3620,3620,0
20250219,115100,61625010,3620,3620,3620,3620,0
20250219,115000,61625010,3620,3620,3620,3620,270
20250219,114900,60647610,3620,3620,3620,3620,0
20250219,114800,60647610,3620,3620,3620,3620,0
20250219,114700,60647610,3620,3620,3620,3620,0
20250219,114600,60647610,3620,3620,3620,3620,0
20250219,114500,60647610,3620,3620,3620,3620,0
20250219,114400,60647610,3620,3620,3620,3620,0
20250219,114300,60647610,3620,3620,3620,3620,0
20250219,114200,60647610,3620,3620,3620,3620,0
20250219,114100,60647610,3620,3620,3620,3620,0
20250219,114000,60647610,3620,3620,3620,3620,0
20250219,113900,60647610,3620,3620,3620,3620,0
20250219,113800,60647610,3620,3620,3620,3620,0
20250219,113700,60647610,3620,3620,3620,3620,1
20250219,113600,60643990,3620,3620,3620,3620,0
20250219,113500,60643990,3620,3620,3620,3620,0
20250219,113400,60643990,3620,3620,3620,3620,0
20250219,113300,60643990,3620,3620,3620,3620,0
20250219,113200,60643990,3620,3620,3620,3620,0
20250219,113100,60643990,3620,3620,3620,3620,0
20250219,113000,60643990,3620,3620,3620,3620,0
20250219,112900,60643990,3620,3620,3620,3620,0
20250219,112800,60643990,3620,3620,3620,3620,0
20250219,112700,60643990,3620,3620,3620,3620,0
20250219,112600,60643990,3620,3620,3620,3620,0
20250219,112500,60643990,3620,3620,3620,3620,0
20250219,112400,60643990,3620,3620,3620,3620,3
20250219,112300,60633130,3610,3610,3610,3610,0
20250219,112200,60633130,3610,3610,3610,3610,0
20250219,112100,60633130,3610,3610,3610,3610,0
20250219,112000,60633130,3610,3610,3610,3610,0
20250219,111900,60633130,3610,3600,3610,3600,869
20250219,111800,57500385,3605,3610,3610,3605,1566
20250219,111700,51849335,3610,3610,3610,3610,20
20250219,111600,51777135,3620,3620,3620,3620,20
20250219,111500,51704735,3620,3620,3620,3620,161
20250219,111400,51121915,3620,3620,3620,3620,69
20250219,111300,50872135,3620,3620,3620,3620,0
20250219,111200,50872135,3620,3620,3620,3620,0
20250219,111100,50872135,3620,3620,3620,3620,0
20250219,111000,50872135,3620,3620,3620,3620,0
20250219,110900,50872135,3620,3620,3620,3620,770
20250219,110800,48084735,3620,3620,3620,3620,0
20250219,110700,48084735,3620,3620,3620,3620,0
20250219,110600,48084735,3620,3620,3620,3620,0
20250219,110500,48084735,3620,3620,3620,3620,0
20250219,110400,48084735,3620,3620,3620,3620,0
20250219,110300,48084735,3620,3620,3620,3620,0
20250219,110200,48084735,3620,3620,3620,3620,0
20250219,110100,48084735,3620,3620,3620,3620,137
20250219,110000,47588795,3620,3620,3620,3620,132
20250219,105900,47110955,3620,3620,3620,3620,0
20250219,105800,47110955,3620,3620,3620,3620,0
20250219,105700,47110955,3620,3620,3620,3620,0
20250219,105600,47110955,3620,3620,3620,3620,0
20250219,105500,47110955,3620,3620,3620,3620,1
20250219,105400,47107335,3620,3620,3620,3620,0
20250219,105300,47107335,3620,3620,3620,3620,0
20250219,105200,47107335,3620,3615,3620,3615,200
20250219,105100,46383835,3615,3615,3615,3615,5
20250219,105000,46365760,3610,3610,3610,3610,200
20250219,104900,45643760,3600,3600,3600,3600,0
20250219,104800,45643760,3600,3600,3600,3600,0
20250219,104700,45643760,3600,3600,3600,3600,0
20250219,104600,45643760,3600,3600,3600,3600,40
20250219,104500,45499760,3605,3605,3605,3600,273
20250219,104400,44515955,3605,3605,3605,3605,0
20250219,104300,44515955,3605,3605,3605,3605,0
20250219,104200,44515955,3605,3605,3605,3605,0
20250219,104100,44515955,3605,3605,3605,3605,23
20250219,104000,44433040,3615,3615,3615,3615,0
20250219,103900,44433040,3615,3615,3615,3615,0
20250219,103800,44433040,3615,3600,3615,3595,1096
20250219,103700,40487900,3615,3615,3615,3615,0
20250219,103600,40487900,3615,3615,3615,3615,0
20250219,103500,40487900,3615,3615,3615,3615,1
20250219,103400,40484285,3600,3600,3600,3600,0
20250219,103300,40484285,3600,3600,3600,3600,274
20250219,103200,39497885,3615,3615,3615,3615,0
20250219,103100,39497885,3615,3615,3615,3615,0
20250219,103000,39497885,3615,3615,3615,3615,2
20250219,102900,39490655,3600,3600,3600,3600,0
20250219,102800,39490655,3600,3620,3620,3600,39
20250219,102700,39349495,3600,3600,3600,3600,0
20250219,102600,39349495,3600,3600,3600,3600,800
20250219,102500,36469495,3600,3600,3600,3600,229
20250219,102400,35645095,3600,3600,3600,3600,0
20250219,102300,35645095,3600,3600,3600,3600,890
20250219,102200,32441095,3600,3595,3600,3590,17
20250219,102100,32379970,3600,3605,3605,3600,290
20250219,102000,31334715,3605,3605,3605,3605,10
20250219,101900,31298665,3635,3635,3635,3635,0
20250219,101800,31298665,3635,3635,3635,3635,0
20250219,101700,31298665,3635,3635,3635,3635,0
20250219,101600,31298665,3635,3635,3635,3635,0
20250219,101500,31298665,3635,3635,3635,3635,0
20250219,101400,31298665,3635,3635,3635,3635,0
20250219,101300,31298665,3635,3635,3635,3635,0
20250219,101200,31298665,3635,3635,3635,3635,1
20250219,101100,31295030,3630,3630,3630,3630,10
20250219,101000,31258730,3630,3630,3630,3630,2
20250219,100900,31251470,3640,3640,3640,3640,0
20250219,100800,31251470,3640,3640,3640,3640,0
20250219,100700,31251470,3640,3640,3640,3640,0
20250219,100600,31251470,3640,3640,3640,3640,5
20250219,100500,31233270,3640,3640,3640,3640,0
20250219,100400,31233270,3640,3640,3640,3640,1
20250219,100300,31229630,3645,3645,3645,3645,0
20250219,100200,31229630,3645,3645,3645,3645,0
20250219,100100,31229630,3645,3645,3645,3645,0
20250219,100000,31229630,3645,3645,3645,3645,0
20250219,095900,31229630,3645,3645,3645,3645,0
20250219,095800,31229630,3645,3645,3645,3645,0
20250219,095700,31229630,3645,3645,3645,3645,0
20250219,095600,31229630,3645,3635,3645,3635,276
20250219,095500,30223965,3640,3640,3640,3640,0
20250219,095400,30223965,3640,3635,3640,3635,1000
20250219,095300,26584115,3640,3635,3640,3635,10
20250219,095200,26547760,3640,3635,3640,3635,1034
20250219,095100,22789065,3635,3600,3635,3590,18
20250219,095000,22723875,3645,3645,3645,3645,0
20250219,094900,22723875,3645,3635,3645,3635,70
20250219,094800,22469220,3640,3635,3640,3635,162
20250219,094700,21880345,3600,3635,3635,3600,3
20250219,094600,21869510,3635,3625,3640,3625,2032
20250219,094500,14493430,3625,3625,3625,3600,36
20250219,094400,14362975,3625,3620,3625,3620,1006
20250219,094300,10721240,3620,3620,3620,3620,0
20250219,094200,10721240,3620,3620,3620,3620,0
20250219,094100,10721240,3620,3620,3620,3620,0
20250219,094000,10721240,3620,3620,3620,3620,0
20250219,093900,10721240,3620,3620,3620,3620,0
20250219,093800,10721240,3620,3620,3620,3620,0
20250219,093700,10721240,3620,3620,3620,3620,0
20250219,093600,10721240,3620,3620,3620,3620,0
20250219,093500,10721240,3620,3620,3620,3620,0
20250219,093400,10721240,3620,3620,3620,3620,100
20250219,093300,10359240,3620,3620,3620,3620,203
20250219,093200,9624380,3620,3620,3620,3620,500
20250219,093100,7814380,3620,3620,3620,3620,0
20250219,093000,7814380,3620,3620,3620,3620,0
20250219,092900,7814380,3620,3620,3620,3620,0
20250219,092800,7814380,3620,3620,3620,3620,0
20250219,092700,7814380,3620,3620,3620,3620,0
20250219,092600,7814380,3620,3620,3620,3620,0
20250219,092500,7814380,3620,3620,3620,3620,0
20250219,092400,7814380,3620,3620,3620,3620,0
20250219,092300,7814380,3620,3620,3620,3620,0
20250219,092200,7814380,3620,3620,3620,3620,0
20250219,092100,7814380,3620,3620,3620,3620,0
20250219,092000,7814380,3620,3605,3620,3605,33
20250219,091900,7695385,3605,3605,3605,3605,0
20250219,091800,7695385,3605,3605,3605,3605,10
20250219,091700,7659335,3625,3625,3625,3625,1
20250219,091600,7655710,3620,3620,3620,3620,1
20250219,091500,7652090,3625,3620,3625,3620,110
20250219,091400,7253840,3625,3625,3625,3610,1502
20250219,091300,1831590,3610,3620,3620,3610,19
20250219,091200,1762910,3620,3620,3620,3620,0
20250219,091100,1762910,3620,3620,3620,3620,2
20250219,091000,1755670,3625,3625,3625,3625,10
20250219,090900,1719420,3620,3620,3620,3620,0
20250219,090800,1719420,3620,3620,3620,3620,0
20250219,090700,1719420,3620,3620,3620,3620,0
20250219,090600,1719420,3620,3620,3620,3620,0
20250219,090500,1719420,3620,3620,3620,3620,0
20250219,090400,1719420,3620,3620,3620,3620,0
20250219,090300,1719420,3620,3620,3620,3620,10
20250219,090200,1683220,3610,3610,3610,3610,0
20250219,090100,1683220,3610,3610,3610,3610,2
20250219,090000,1676000,3610,3625,3625,3610,463
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 97965640 3620 3620 3620 3620 533
3 20250219 185600 97965640 3620 3620 3620 3620 0
4 20250219 185500 97965640 3620 3620 3620 3620 0
5 20250219 185400 97965640 3620 3620 3620 3620 0
6 20250219 185300 97965640 3620 3620 3620 3620 0
7 20250219 185200 97965640 3620 3620 3620 3620 0
8 20250219 185100 97965640 3620 3620 3620 3620 0
9 20250219 185000 97965640 3620 3620 3620 3620 0
10 20250219 184900 97965640 3620 3620 3620 3620 0
11 20250219 184800 97965640 3620 3620 3620 3620 0
12 20250219 184700 97965640 3620 3620 3620 3620 0
13 20250219 184600 97965640 3620 3620 3620 3620 0
14 20250219 184500 97965640 3620 3620 3620 3620 0
15 20250219 184400 97965640 3620 3620 3620 3620 0
16 20250219 184300 97965640 3620 3620 3620 3620 0
17 20250219 184200 97965640 3620 3620 3620 3620 0
18 20250219 184100 97965640 3620 3620 3620 3620 0
19 20250219 184000 97965640 3620 3620 3620 3620 0
20 20250219 183900 97965640 3620 3620 3620 3620 0
21 20250219 183800 97965640 3620 3620 3620 3620 0
22 20250219 183700 97965640 3620 3620 3620 3620 0
23 20250219 183600 97965640 3620 3620 3620 3620 0
24 20250219 183500 97965640 3620 3620 3620 3620 0
25 20250219 183400 97965640 3620 3620 3620 3620 0
26 20250219 183300 97965640 3620 3620 3620 3620 0
27 20250219 183200 97965640 3620 3620 3620 3620 0
28 20250219 183100 97965640 3620 3620 3620 3620 0
29 20250219 183000 97965640 3620 3620 3620 3620 0
30 20250219 182900 97965640 3620 3620 3620 3620 0
31 20250219 182800 97965640 3620 3620 3620 3620 0
32 20250219 182700 97965640 3620 3620 3620 3620 533
33 20250219 182600 97965640 3620 3620 3620 3620 0
34 20250219 182500 97965640 3620 3620 3620 3620 0
35 20250219 182400 97965640 3620 3620 3620 3620 0
36 20250219 182300 97965640 3620 3620 3620 3620 0
37 20250219 182200 97965640 3620 3620 3620 3620 0
38 20250219 182100 97965640 3620 3620 3620 3620 0
39 20250219 182000 97965640 3620 3620 3620 3620 0
40 20250219 181900 97965640 3620 3620 3620 3620 0
41 20250219 181800 97965640 3620 3620 3620 3620 0
42 20250219 181700 97965640 3620 3620 3620 3620 0
43 20250219 181600 97965640 3620 3620 3620 3620 0
44 20250219 181500 97965640 3620 3620 3620 3620 0
45 20250219 181400 97965640 3620 3620 3620 3620 0
46 20250219 181300 97965640 3620 3620 3620 3620 0
47 20250219 181200 97965640 3620 3620 3620 3620 0
48 20250219 181100 97965640 3620 3620 3620 3620 0
49 20250219 181000 97965640 3620 3620 3620 3620 0
50 20250219 180900 97965640 3620 3620 3620 3620 0
51 20250219 180800 97965640 3620 3620 3620 3620 0
52 20250219 180700 97965640 3620 3620 3620 3620 0
53 20250219 180600 97965640 3620 3620 3620 3620 0
54 20250219 180500 97965640 3620 3620 3620 3620 0
55 20250219 180400 97965640 3620 3620 3620 3620 0
56 20250219 180300 97965640 3620 3620 3620 3620 0
57 20250219 180200 97965640 3620 3620 3620 3620 0
58 20250219 180100 97965640 3620 3620 3620 3620 0
59 20250219 180000 97965640 3620 3620 3620 3620 0
60 20250219 175900 97965640 3620 3620 3620 3620 0
61 20250219 175800 97965640 3620 3620 3620 3620 0
62 20250219 175700 97965640 3620 3620 3620 3620 533
63 20250219 175600 97965640 3620 3620 3620 3620 0
64 20250219 175500 97965640 3620 3620 3620 3620 0
65 20250219 175400 97965640 3620 3620 3620 3620 0
66 20250219 175300 97965640 3620 3620 3620 3620 0
67 20250219 175200 97965640 3620 3620 3620 3620 0
68 20250219 175100 97965640 3620 3620 3620 3620 0
69 20250219 175000 97965640 3620 3620 3620 3620 0
70 20250219 174900 97965640 3620 3620 3620 3620 0
71 20250219 174800 97965640 3620 3620 3620 3620 0
72 20250219 174700 97965640 3620 3620 3620 3620 0
73 20250219 174600 97965640 3620 3620 3620 3620 0
74 20250219 174500 97965640 3620 3620 3620 3620 0
75 20250219 174400 97965640 3620 3620 3620 3620 0
76 20250219 174300 97965640 3620 3620 3620 3620 0
77 20250219 174200 97965640 3620 3620 3620 3620 0
78 20250219 174100 97965640 3620 3620 3620 3620 0
79 20250219 174000 97965640 3620 3620 3620 3620 0
80 20250219 173900 97965640 3620 3620 3620 3620 0
81 20250219 173800 97965640 3620 3620 3620 3620 0
82 20250219 173700 97965640 3620 3620 3620 3620 0
83 20250219 173600 97965640 3620 3620 3620 3620 0
84 20250219 173500 97965640 3620 3620 3620 3620 0
85 20250219 173400 97965640 3620 3620 3620 3620 0
86 20250219 173300 97965640 3620 3620 3620 3620 0
87 20250219 173200 97965640 3620 3620 3620 3620 0
88 20250219 173100 97965640 3620 3620 3620 3620 0
89 20250219 173000 97965640 3620 3620 3620 3620 0
90 20250219 172900 97965640 3620 3620 3620 3620 0
91 20250219 172800 97965640 3620 3620 3620 3620 0
92 20250219 172700 97965640 3620 3620 3620 3620 533
93 20250219 172600 97965640 3620 3620 3620 3620 0
94 20250219 172500 97965640 3620 3620 3620 3620 0
95 20250219 172400 97965640 3620 3620 3620 3620 0
96 20250219 172300 97965640 3620 3620 3620 3620 0
97 20250219 172200 97965640 3620 3620 3620 3620 0
98 20250219 172100 97965640 3620 3620 3620 3620 0
99 20250219 172000 97965640 3620 3620 3620 3620 0
100 20250219 171900 97965640 3620 3620 3620 3620 0
101 20250219 171800 97965640 3620 3620 3620 3620 0
102 20250219 171700 97965640 3620 3620 3620 3620 0
103 20250219 171600 97965640 3620 3620 3620 3620 0
104 20250219 171500 97965640 3620 3620 3620 3620 0
105 20250219 171400 97965640 3620 3620 3620 3620 0
106 20250219 171300 97965640 3620 3620 3620 3620 0
107 20250219 171200 97965640 3620 3620 3620 3620 0
108 20250219 171100 97965640 3620 3620 3620 3620 0
109 20250219 171000 97965640 3620 3620 3620 3620 0
110 20250219 170900 97965640 3620 3620 3620 3620 0
111 20250219 170800 97965640 3620 3620 3620 3620 0
112 20250219 170700 97965640 3620 3620 3620 3620 0
113 20250219 170600 97965640 3620 3620 3620 3620 0
114 20250219 170500 97965640 3620 3620 3620 3620 0
115 20250219 170400 97965640 3620 3620 3620 3620 0
116 20250219 170300 97965640 3620 3620 3620 3620 0
117 20250219 170200 97965640 3620 3620 3620 3620 0
118 20250219 170100 97965640 3620 3620 3620 3620 0
119 20250219 170000 97965640 3620 3620 3620 3620 0
120 20250219 165900 97965640 3620 3620 3620 3620 0
121 20250219 165800 97965640 3620 3620 3620 3620 0
122 20250219 165700 97965640 3620 3620 3620 3620 533
123 20250219 165600 97965640 3620 3620 3620 3620 0
124 20250219 165500 97965640 3620 3620 3620 3620 0
125 20250219 165400 97965640 3620 3620 3620 3620 0
126 20250219 165300 97965640 3620 3620 3620 3620 0
127 20250219 165200 97965640 3620 3620 3620 3620 0
128 20250219 165100 97965640 3620 3620 3620 3620 0
129 20250219 165000 97965640 3620 3620 3620 3620 0
130 20250219 164900 97965640 3620 3620 3620 3620 0
131 20250219 164800 97965640 3620 3620 3620 3620 0
132 20250219 164700 97965640 3620 3620 3620 3620 0
133 20250219 164600 97965640 3620 3620 3620 3620 0
134 20250219 164500 97965640 3620 3620 3620 3620 0
135 20250219 164400 97965640 3620 3620 3620 3620 0
136 20250219 164300 97965640 3620 3620 3620 3620 0
137 20250219 164200 97965640 3620 3620 3620 3620 0
138 20250219 164100 97965640 3620 3620 3620 3620 0
139 20250219 164000 97965640 3620 3620 3620 3620 0
140 20250219 163900 97965640 3620 3620 3620 3620 0
141 20250219 163800 97965640 3620 3620 3620 3620 0
142 20250219 163700 97965640 3620 3620 3620 3620 0
143 20250219 163600 97965640 3620 3620 3620 3620 0
144 20250219 163500 97965640 3620 3620 3620 3620 0
145 20250219 163400 97965640 3620 3620 3620 3620 0
146 20250219 163300 97965640 3620 3620 3620 3620 0
147 20250219 163200 97965640 3620 3620 3620 3620 0
148 20250219 163100 97965640 3620 3620 3620 3620 0
149 20250219 163000 97965640 3620 3620 3620 3620 0
150 20250219 162900 97965640 3620 3620 3620 3620 0
151 20250219 162800 97965640 3620 3620 3620 3620 0
152 20250219 162700 97965640 3620 3620 3620 3620 533
153 20250219 162600 97965640 3620 3620 3620 3620 0
154 20250219 162500 97965640 3620 3620 3620 3620 0
155 20250219 162400 97965640 3620 3620 3620 3620 0
156 20250219 162300 97965640 3620 3620 3620 3620 0
157 20250219 162200 97965640 3620 3620 3620 3620 0
158 20250219 162100 97965640 3620 3620 3620 3620 0
159 20250219 162000 97965640 3620 3620 3620 3620 0
160 20250219 161900 97965640 3620 3620 3620 3620 0
161 20250219 161800 97965640 3620 3620 3620 3620 0
162 20250219 161700 97965640 3620 3620 3620 3620 0
163 20250219 161600 97965640 3620 3620 3620 3620 0
164 20250219 161500 97965640 3620 3620 3620 3620 0
165 20250219 161400 97965640 3620 3620 3620 3620 0
166 20250219 161300 97965640 3620 3620 3620 3620 0
167 20250219 161200 97965640 3620 3620 3620 3620 0
168 20250219 161100 97965640 3620 3620 3620 3620 0
169 20250219 161000 97965640 3620 3620 3620 3620 0
170 20250219 160900 97965640 3620 3620 3620 3620 0
171 20250219 160800 97965640 3620 3620 3620 3620 0
172 20250219 160700 97965640 3620 3620 3620 3620 0
173 20250219 160600 97965640 3620 3620 3620 3620 0
174 20250219 160500 97965640 3620 3620 3620 3620 0
175 20250219 160400 97965640 3620 3620 3620 3620 0
176 20250219 160300 97965640 3620 3620 3620 3620 0
177 20250219 160200 97965640 3620 3620 3620 3620 0
178 20250219 160100 97965640 3620 3620 3620 3620 0
179 20250219 160000 97965640 3620 3620 3620 3620 0
180 20250219 155900 97965640 3620 3620 3620 3620 0
181 20250219 155800 97965640 3620 3620 3620 3620 0
182 20250219 155700 97965640 3620 3620 3620 3620 533
183 20250219 155600 97965640 3620 3620 3620 3620 0
184 20250219 155500 97965640 3620 3620 3620 3620 0
185 20250219 155400 97965640 3620 3620 3620 3620 0
186 20250219 155300 97965640 3620 3620 3620 3620 0
187 20250219 155200 97965640 3620 3620 3620 3620 0
188 20250219 155100 97965640 3620 3620 3620 3620 0
189 20250219 155000 97965640 3620 3620 3620 3620 0
190 20250219 154900 97965640 3620 3620 3620 3620 0
191 20250219 154800 97965640 3620 3620 3620 3620 0
192 20250219 154700 97965640 3620 3620 3620 3620 0
193 20250219 154600 97965640 3620 3620 3620 3620 0
194 20250219 154500 97965640 3620 3620 3620 3620 0
195 20250219 154400 97965640 3620 3620 3620 3620 0
196 20250219 154300 97965640 3620 3620 3620 3620 0
197 20250219 154200 97965640 3620 3620 3620 3620 0
198 20250219 154100 97965640 3620 3620 3620 3620 0
199 20250219 154000 97965640 3620 3620 3620 3620 0
200 20250219 153900 97965640 3620 3620 3620 3620 0
201 20250219 153800 97965640 3620 3620 3620 3620 0
202 20250219 153700 97965640 3620 3620 3620 3620 0
203 20250219 153600 97965640 3620 3620 3620 3620 0
204 20250219 153500 97965640 3620 3620 3620 3620 0
205 20250219 153400 97965640 3620 3620 3620 3620 0
206 20250219 153300 97965640 3620 3620 3620 3620 0
207 20250219 153200 97965640 3620 3620 3620 3620 0
208 20250219 153100 97965640 3620 3620 3620 3620 0
209 20250219 153000 97965640 3620 3620 3620 3620 533
210 20250219 152900 96036180 3630 3630 3630 3630 0
211 20250219 152800 96036180 3630 3630 3630 3630 0
212 20250219 152700 96036180 3630 3630 3630 3630 0
213 20250219 152600 96036180 3630 3630 3630 3630 0
214 20250219 152500 96036180 3630 3630 3630 3630 0
215 20250219 152400 96036180 3630 3630 3630 3630 0
216 20250219 152300 96036180 3630 3630 3630 3630 0
217 20250219 152200 96036180 3630 3630 3630 3630 0
218 20250219 152100 96036180 3630 3630 3630 3630 0
219 20250219 152000 96036180 3630 3630 3630 3630 0
220 20250219 151900 96036180 3630 3630 3630 3630 32
221 20250219 151800 95920020 3625 3625 3625 3625 0
222 20250219 151700 95920020 3625 3625 3625 3625 0
223 20250219 151600 95920020 3625 3625 3625 3625 0
224 20250219 151500 95920020 3625 3625 3625 3625 9
225 20250219 151400 95887395 3630 3630 3630 3630 0
226 20250219 151300 95887395 3630 3630 3630 3630 0
227 20250219 151200 95887395 3630 3630 3630 3630 0
228 20250219 151100 95887395 3630 3630 3630 3630 0
229 20250219 151000 95887395 3630 3630 3630 3630 5
230 20250219 150900 95869245 3620 3620 3620 3620 0
231 20250219 150800 95869245 3620 3620 3620 3620 50
232 20250219 150700 95688245 3630 3630 3630 3630 3
233 20250219 150600 95677355 3630 3630 3630 3630 0
234 20250219 150500 95677355 3630 3630 3630 3630 0
235 20250219 150400 95677355 3630 3630 3630 3630 0
236 20250219 150300 95677355 3630 3630 3630 3630 3
237 20250219 150200 95666465 3615 3615 3615 3615 0
238 20250219 150100 95666465 3615 3615 3615 3615 0
239 20250219 150000 95666465 3615 3615 3615 3615 88
240 20250219 145900 95348345 3615 3615 3615 3615 0
241 20250219 145800 95348345 3615 3615 3615 3615 7
242 20250219 145700 95323040 3630 3630 3630 3630 0
243 20250219 145600 95323040 3630 3630 3630 3630 0
244 20250219 145500 95323040 3630 3630 3630 3630 0
245 20250219 145400 95323040 3630 3630 3630 3630 0
246 20250219 145300 95323040 3630 3630 3630 3630 0
247 20250219 145200 95323040 3630 3630 3630 3630 0
248 20250219 145100 95323040 3630 3630 3630 3630 0
249 20250219 145000 95323040 3630 3630 3630 3630 0
250 20250219 144900 95323040 3630 3630 3630 3630 0
251 20250219 144800 95323040 3630 3620 3630 3615 422
252 20250219 144700 93796435 3625 3625 3625 3625 0
253 20250219 144600 93796435 3625 3625 3625 3625 0
254 20250219 144500 93796435 3625 3625 3625 3625 0
255 20250219 144400 93796435 3625 3625 3625 3625 0
256 20250219 144300 93796435 3625 3625 3625 3625 0
257 20250219 144200 93796435 3625 3625 3625 3625 0
258 20250219 144100 93796435 3625 3625 3625 3625 0
259 20250219 144000 93796435 3625 3625 3625 3625 0
260 20250219 143900 93796435 3625 3625 3625 3625 1
261 20250219 143800 93792810 3625 3625 3625 3625 0
262 20250219 143700 93792810 3625 3625 3625 3625 0
263 20250219 143600 93792810 3625 3625 3625 3625 7
264 20250219 143500 93767435 3625 3625 3625 3625 0
265 20250219 143400 93767435 3625 3625 3625 3625 54
266 20250219 143300 93571685 3625 3625 3625 3625 1
267 20250219 143200 93568060 3630 3630 3630 3630 2
268 20250219 143100 93560800 3630 3630 3630 3630 0
269 20250219 143000 93560800 3630 3630 3630 3630 0
270 20250219 142900 93560800 3630 3630 3630 3630 0
271 20250219 142800 93560800 3630 3630 3630 3630 0
272 20250219 142700 93560800 3630 3630 3630 3630 278
273 20250219 142600 92551660 3630 3630 3630 3630 1
274 20250219 142500 92548030 3630 3630 3630 3630 0
275 20250219 142400 92548030 3630 3630 3630 3630 0
276 20250219 142300 92548030 3630 3630 3630 3630 0
277 20250219 142200 92548030 3630 3630 3630 3630 0
278 20250219 142100 92548030 3630 3630 3630 3630 0
279 20250219 142000 92548030 3630 3630 3630 3630 0
280 20250219 141900 92548030 3630 3630 3630 3630 0
281 20250219 141800 92548030 3630 3630 3630 3630 0
282 20250219 141700 92548030 3630 3630 3630 3630 0
283 20250219 141600 92548030 3630 3630 3630 3630 0
284 20250219 141500 92548030 3630 3630 3630 3630 0
285 20250219 141400 92548030 3630 3630 3630 3630 0
286 20250219 141300 92548030 3630 3630 3630 3630 100
287 20250219 141200 92185030 3630 3630 3630 3630 0
288 20250219 141100 92185030 3630 3630 3630 3630 250
289 20250219 141000 91277530 3630 3630 3630 3630 0
290 20250219 140900 91277530 3630 3630 3630 3630 0
291 20250219 140800 91277530 3630 3630 3630 3630 0
292 20250219 140700 91277530 3630 3630 3630 3630 0
293 20250219 140600 91277530 3630 3630 3630 3630 8
294 20250219 140500 91248490 3635 3635 3635 3635 0
295 20250219 140400 91248490 3635 3635 3635 3635 0
296 20250219 140300 91248490 3635 3635 3635 3635 0
297 20250219 140200 91248490 3635 3635 3635 3635 0
298 20250219 140100 91248490 3635 3635 3635 3635 2
299 20250219 140000 91241220 3630 3630 3630 3630 0
300 20250219 135900 91241220 3630 3630 3630 3630 0
301 20250219 135800 91241220 3630 3630 3630 3630 0
302 20250219 135700 91241220 3630 3630 3630 3630 0
303 20250219 135600 91241220 3630 3630 3630 3630 0
304 20250219 135500 91241220 3630 3630 3630 3630 0
305 20250219 135400 91241220 3630 3630 3630 3630 29
306 20250219 135300 91135950 3630 3630 3630 3630 20
307 20250219 135200 91063350 3635 3635 3635 3635 153
308 20250219 135100 90507195 3615 3615 3615 3615 0
309 20250219 135000 90507195 3615 3615 3615 3615 0
310 20250219 134900 90507195 3615 3615 3615 3615 2000
311 20250219 134800 83277195 3635 3635 3635 3635 0
312 20250219 134700 83277195 3635 3635 3635 3635 1
313 20250219 134600 83273560 3615 3615 3615 3615 160
314 20250219 134500 82695160 3635 3635 3635 3635 1
315 20250219 134400 82691525 3635 3635 3635 3635 2
316 20250219 134300 82684255 3620 3620 3620 3620 0
317 20250219 134200 82684255 3620 3620 3620 3620 423
318 20250219 134100 81152995 3620 3620 3620 3620 300
319 20250219 134000 80066995 3620 3620 3620 3620 300
320 20250219 133900 78980995 3635 3635 3635 3635 0
321 20250219 133800 78980995 3635 3635 3635 3635 0
322 20250219 133700 78980995 3635 3635 3635 3635 0
323 20250219 133600 78980995 3635 3635 3635 3635 0
324 20250219 133500 78980995 3635 3635 3635 3635 0
325 20250219 133400 78980995 3635 3635 3635 3635 0
326 20250219 133300 78980995 3635 3635 3635 3635 1
327 20250219 133200 78977360 3635 3635 3635 3635 0
328 20250219 133100 78977360 3635 3635 3635 3635 0
329 20250219 133000 78977360 3635 3635 3635 3635 0
330 20250219 132900 78977360 3635 3635 3635 3635 0
331 20250219 132800 78977360 3635 3625 3635 3625 1000
332 20250219 132700 75349010 3625 3625 3625 3625 14
333 20250219 132600 75298260 3625 3625 3625 3625 0
334 20250219 132500 75298260 3625 3625 3625 3625 0
335 20250219 132400 75298260 3625 3625 3625 3625 0
336 20250219 132300 75298260 3625 3625 3625 3625 0
337 20250219 132200 75298260 3625 3625 3625 3625 0
338 20250219 132100 75298260 3625 3625 3625 3625 0
339 20250219 132000 75298260 3625 3625 3625 3625 0
340 20250219 131900 75298260 3625 3625 3625 3625 0
341 20250219 131800 75298260 3625 3625 3625 3625 0
342 20250219 131700 75298260 3625 3625 3625 3625 0
343 20250219 131600 75298260 3625 3625 3625 3625 0
344 20250219 131500 75298260 3625 3625 3625 3625 0
345 20250219 131400 75298260 3625 3625 3625 3625 0
346 20250219 131300 75298260 3625 3625 3625 3625 0
347 20250219 131200 75298260 3625 3625 3625 3625 0
348 20250219 131100 75298260 3625 3625 3625 3625 0
349 20250219 131000 75298260 3625 3625 3625 3625 0
350 20250219 130900 75298260 3625 3625 3625 3625 2
351 20250219 130800 75291010 3620 3620 3620 3620 0
352 20250219 130700 75291010 3620 3620 3620 3620 0
353 20250219 130600 75291010 3620 3620 3620 3620 0
354 20250219 130500 75291010 3620 3620 3620 3620 0
355 20250219 130400 75291010 3620 3620 3620 3620 0
356 20250219 130300 75291010 3620 3620 3620 3620 3
357 20250219 130200 75280150 3625 3625 3625 3625 0
358 20250219 130100 75280150 3625 3625 3625 3625 435
359 20250219 130000 73703275 3625 3625 3625 3625 665
360 20250219 125900 71292650 3635 3635 3635 3635 0
361 20250219 125800 71292650 3635 3635 3635 3635 0
362 20250219 125700 71292650 3635 3635 3635 3635 0
363 20250219 125600 71292650 3635 3635 3635 3635 2
364 20250219 125500 71285380 3630 3630 3630 3630 0
365 20250219 125400 71285380 3630 3630 3630 3630 0
366 20250219 125300 71285380 3630 3625 3630 3625 153
367 20250219 125200 70730590 3625 3625 3625 3625 0
368 20250219 125100 70730590 3625 3625 3625 3625 0
369 20250219 125000 70730590 3625 3625 3625 3625 0
370 20250219 124900 70730590 3625 3625 3625 3625 0
371 20250219 124800 70730590 3625 3625 3625 3625 220
372 20250219 124700 69933090 3630 3630 3630 3630 0
373 20250219 124600 69933090 3630 3630 3630 3630 0
374 20250219 124500 69933090 3630 3630 3630 3630 2
375 20250219 124400 69925830 3630 3630 3630 3630 0
376 20250219 124300 69925830 3630 3630 3630 3630 0
377 20250219 124200 69925830 3630 3630 3630 3630 0
378 20250219 124100 69925830 3630 3630 3630 3630 0
379 20250219 124000 69925830 3630 3630 3630 3630 0
380 20250219 123900 69925830 3630 3630 3630 3630 0
381 20250219 123800 69925830 3630 3630 3630 3630 1
382 20250219 123700 69922200 3625 3625 3625 3625 0
383 20250219 123600 69922200 3625 3625 3625 3625 70
384 20250219 123500 69668450 3630 3630 3630 3630 0
385 20250219 123400 69668450 3630 3630 3630 3630 0
386 20250219 123300 69668450 3630 3630 3630 3630 0
387 20250219 123200 69668450 3630 3630 3630 3630 0
388 20250219 123100 69668450 3630 3630 3630 3630 0
389 20250219 123000 69668450 3630 3630 3630 3630 0
390 20250219 122900 69668450 3630 3630 3630 3630 0
391 20250219 122800 69668450 3630 3630 3630 3630 1
392 20250219 122700 69664820 3625 3625 3625 3625 20
393 20250219 122600 69592320 3630 3630 3630 3630 0
394 20250219 122500 69592320 3630 3630 3630 3630 22
395 20250219 122400 69512460 3630 3630 3630 3630 0
396 20250219 122300 69512460 3630 3630 3630 3630 0
397 20250219 122200 69512460 3630 3630 3630 3630 0
398 20250219 122100 69512460 3630 3630 3630 3630 0
399 20250219 122000 69512460 3630 3630 3630 3630 30
400 20250219 121900 69403560 3620 3620 3620 3620 30
401 20250219 121800 69294960 3620 3620 3620 3620 5
402 20250219 121700 69276860 3630 3630 3630 3630 0
403 20250219 121600 69276860 3630 3630 3630 3630 0
404 20250219 121500 69276860 3630 3630 3630 3630 0
405 20250219 121400 69276860 3630 3630 3630 3630 483
406 20250219 121300 67523570 3630 3630 3630 3630 0
407 20250219 121200 67523570 3630 3630 3630 3630 519
408 20250219 121100 65639600 3630 3630 3630 3630 0
409 20250219 121000 65639600 3630 3630 3630 3630 0
410 20250219 120900 65639600 3630 3630 3630 3630 0
411 20250219 120800 65639600 3630 3630 3630 3630 0
412 20250219 120700 65639600 3630 3630 3630 3630 0
413 20250219 120600 65639600 3630 3630 3630 3630 1
414 20250219 120500 65635970 3620 3620 3620 3620 0
415 20250219 120400 65635970 3620 3620 3620 3620 0
416 20250219 120300 65635970 3620 3620 3620 3620 67
417 20250219 120200 65393430 3620 3620 3620 3620 100
418 20250219 120100 65031430 3620 3620 3620 3620 0
419 20250219 120000 65031430 3620 3620 3620 3620 299
420 20250219 115900 63949050 3620 3620 3620 3620 642
421 20250219 115800 61625010 3620 3620 3620 3620 0
422 20250219 115700 61625010 3620 3620 3620 3620 0
423 20250219 115600 61625010 3620 3620 3620 3620 0
424 20250219 115500 61625010 3620 3620 3620 3620 0
425 20250219 115400 61625010 3620 3620 3620 3620 0
426 20250219 115300 61625010 3620 3620 3620 3620 0
427 20250219 115200 61625010 3620 3620 3620 3620 0
428 20250219 115100 61625010 3620 3620 3620 3620 0
429 20250219 115000 61625010 3620 3620 3620 3620 270
430 20250219 114900 60647610 3620 3620 3620 3620 0
431 20250219 114800 60647610 3620 3620 3620 3620 0
432 20250219 114700 60647610 3620 3620 3620 3620 0
433 20250219 114600 60647610 3620 3620 3620 3620 0
434 20250219 114500 60647610 3620 3620 3620 3620 0
435 20250219 114400 60647610 3620 3620 3620 3620 0
436 20250219 114300 60647610 3620 3620 3620 3620 0
437 20250219 114200 60647610 3620 3620 3620 3620 0
438 20250219 114100 60647610 3620 3620 3620 3620 0
439 20250219 114000 60647610 3620 3620 3620 3620 0
440 20250219 113900 60647610 3620 3620 3620 3620 0
441 20250219 113800 60647610 3620 3620 3620 3620 0
442 20250219 113700 60647610 3620 3620 3620 3620 1
443 20250219 113600 60643990 3620 3620 3620 3620 0
444 20250219 113500 60643990 3620 3620 3620 3620 0
445 20250219 113400 60643990 3620 3620 3620 3620 0
446 20250219 113300 60643990 3620 3620 3620 3620 0
447 20250219 113200 60643990 3620 3620 3620 3620 0
448 20250219 113100 60643990 3620 3620 3620 3620 0
449 20250219 113000 60643990 3620 3620 3620 3620 0
450 20250219 112900 60643990 3620 3620 3620 3620 0
451 20250219 112800 60643990 3620 3620 3620 3620 0
452 20250219 112700 60643990 3620 3620 3620 3620 0
453 20250219 112600 60643990 3620 3620 3620 3620 0
454 20250219 112500 60643990 3620 3620 3620 3620 0
455 20250219 112400 60643990 3620 3620 3620 3620 3
456 20250219 112300 60633130 3610 3610 3610 3610 0
457 20250219 112200 60633130 3610 3610 3610 3610 0
458 20250219 112100 60633130 3610 3610 3610 3610 0
459 20250219 112000 60633130 3610 3610 3610 3610 0
460 20250219 111900 60633130 3610 3600 3610 3600 869
461 20250219 111800 57500385 3605 3610 3610 3605 1566
462 20250219 111700 51849335 3610 3610 3610 3610 20
463 20250219 111600 51777135 3620 3620 3620 3620 20
464 20250219 111500 51704735 3620 3620 3620 3620 161
465 20250219 111400 51121915 3620 3620 3620 3620 69
466 20250219 111300 50872135 3620 3620 3620 3620 0
467 20250219 111200 50872135 3620 3620 3620 3620 0
468 20250219 111100 50872135 3620 3620 3620 3620 0
469 20250219 111000 50872135 3620 3620 3620 3620 0
470 20250219 110900 50872135 3620 3620 3620 3620 770
471 20250219 110800 48084735 3620 3620 3620 3620 0
472 20250219 110700 48084735 3620 3620 3620 3620 0
473 20250219 110600 48084735 3620 3620 3620 3620 0
474 20250219 110500 48084735 3620 3620 3620 3620 0
475 20250219 110400 48084735 3620 3620 3620 3620 0
476 20250219 110300 48084735 3620 3620 3620 3620 0
477 20250219 110200 48084735 3620 3620 3620 3620 0
478 20250219 110100 48084735 3620 3620 3620 3620 137
479 20250219 110000 47588795 3620 3620 3620 3620 132
480 20250219 105900 47110955 3620 3620 3620 3620 0
481 20250219 105800 47110955 3620 3620 3620 3620 0
482 20250219 105700 47110955 3620 3620 3620 3620 0
483 20250219 105600 47110955 3620 3620 3620 3620 0
484 20250219 105500 47110955 3620 3620 3620 3620 1
485 20250219 105400 47107335 3620 3620 3620 3620 0
486 20250219 105300 47107335 3620 3620 3620 3620 0
487 20250219 105200 47107335 3620 3615 3620 3615 200
488 20250219 105100 46383835 3615 3615 3615 3615 5
489 20250219 105000 46365760 3610 3610 3610 3610 200
490 20250219 104900 45643760 3600 3600 3600 3600 0
491 20250219 104800 45643760 3600 3600 3600 3600 0
492 20250219 104700 45643760 3600 3600 3600 3600 0
493 20250219 104600 45643760 3600 3600 3600 3600 40
494 20250219 104500 45499760 3605 3605 3605 3600 273
495 20250219 104400 44515955 3605 3605 3605 3605 0
496 20250219 104300 44515955 3605 3605 3605 3605 0
497 20250219 104200 44515955 3605 3605 3605 3605 0
498 20250219 104100 44515955 3605 3605 3605 3605 23
499 20250219 104000 44433040 3615 3615 3615 3615 0
500 20250219 103900 44433040 3615 3615 3615 3615 0
501 20250219 103800 44433040 3615 3600 3615 3595 1096
502 20250219 103700 40487900 3615 3615 3615 3615 0
503 20250219 103600 40487900 3615 3615 3615 3615 0
504 20250219 103500 40487900 3615 3615 3615 3615 1
505 20250219 103400 40484285 3600 3600 3600 3600 0
506 20250219 103300 40484285 3600 3600 3600 3600 274
507 20250219 103200 39497885 3615 3615 3615 3615 0
508 20250219 103100 39497885 3615 3615 3615 3615 0
509 20250219 103000 39497885 3615 3615 3615 3615 2
510 20250219 102900 39490655 3600 3600 3600 3600 0
511 20250219 102800 39490655 3600 3620 3620 3600 39
512 20250219 102700 39349495 3600 3600 3600 3600 0
513 20250219 102600 39349495 3600 3600 3600 3600 800
514 20250219 102500 36469495 3600 3600 3600 3600 229
515 20250219 102400 35645095 3600 3600 3600 3600 0
516 20250219 102300 35645095 3600 3600 3600 3600 890
517 20250219 102200 32441095 3600 3595 3600 3590 17
518 20250219 102100 32379970 3600 3605 3605 3600 290
519 20250219 102000 31334715 3605 3605 3605 3605 10
520 20250219 101900 31298665 3635 3635 3635 3635 0
521 20250219 101800 31298665 3635 3635 3635 3635 0
522 20250219 101700 31298665 3635 3635 3635 3635 0
523 20250219 101600 31298665 3635 3635 3635 3635 0
524 20250219 101500 31298665 3635 3635 3635 3635 0
525 20250219 101400 31298665 3635 3635 3635 3635 0
526 20250219 101300 31298665 3635 3635 3635 3635 0
527 20250219 101200 31298665 3635 3635 3635 3635 1
528 20250219 101100 31295030 3630 3630 3630 3630 10
529 20250219 101000 31258730 3630 3630 3630 3630 2
530 20250219 100900 31251470 3640 3640 3640 3640 0
531 20250219 100800 31251470 3640 3640 3640 3640 0
532 20250219 100700 31251470 3640 3640 3640 3640 0
533 20250219 100600 31251470 3640 3640 3640 3640 5
534 20250219 100500 31233270 3640 3640 3640 3640 0
535 20250219 100400 31233270 3640 3640 3640 3640 1
536 20250219 100300 31229630 3645 3645 3645 3645 0
537 20250219 100200 31229630 3645 3645 3645 3645 0
538 20250219 100100 31229630 3645 3645 3645 3645 0
539 20250219 100000 31229630 3645 3645 3645 3645 0
540 20250219 095900 31229630 3645 3645 3645 3645 0
541 20250219 095800 31229630 3645 3645 3645 3645 0
542 20250219 095700 31229630 3645 3645 3645 3645 0
543 20250219 095600 31229630 3645 3635 3645 3635 276
544 20250219 095500 30223965 3640 3640 3640 3640 0
545 20250219 095400 30223965 3640 3635 3640 3635 1000
546 20250219 095300 26584115 3640 3635 3640 3635 10
547 20250219 095200 26547760 3640 3635 3640 3635 1034
548 20250219 095100 22789065 3635 3600 3635 3590 18
549 20250219 095000 22723875 3645 3645 3645 3645 0
550 20250219 094900 22723875 3645 3635 3645 3635 70
551 20250219 094800 22469220 3640 3635 3640 3635 162
552 20250219 094700 21880345 3600 3635 3635 3600 3
553 20250219 094600 21869510 3635 3625 3640 3625 2032
554 20250219 094500 14493430 3625 3625 3625 3600 36
555 20250219 094400 14362975 3625 3620 3625 3620 1006
556 20250219 094300 10721240 3620 3620 3620 3620 0
557 20250219 094200 10721240 3620 3620 3620 3620 0
558 20250219 094100 10721240 3620 3620 3620 3620 0
559 20250219 094000 10721240 3620 3620 3620 3620 0
560 20250219 093900 10721240 3620 3620 3620 3620 0
561 20250219 093800 10721240 3620 3620 3620 3620 0
562 20250219 093700 10721240 3620 3620 3620 3620 0
563 20250219 093600 10721240 3620 3620 3620 3620 0
564 20250219 093500 10721240 3620 3620 3620 3620 0
565 20250219 093400 10721240 3620 3620 3620 3620 100
566 20250219 093300 10359240 3620 3620 3620 3620 203
567 20250219 093200 9624380 3620 3620 3620 3620 500
568 20250219 093100 7814380 3620 3620 3620 3620 0
569 20250219 093000 7814380 3620 3620 3620 3620 0
570 20250219 092900 7814380 3620 3620 3620 3620 0
571 20250219 092800 7814380 3620 3620 3620 3620 0
572 20250219 092700 7814380 3620 3620 3620 3620 0
573 20250219 092600 7814380 3620 3620 3620 3620 0
574 20250219 092500 7814380 3620 3620 3620 3620 0
575 20250219 092400 7814380 3620 3620 3620 3620 0
576 20250219 092300 7814380 3620 3620 3620 3620 0
577 20250219 092200 7814380 3620 3620 3620 3620 0
578 20250219 092100 7814380 3620 3620 3620 3620 0
579 20250219 092000 7814380 3620 3605 3620 3605 33
580 20250219 091900 7695385 3605 3605 3605 3605 0
581 20250219 091800 7695385 3605 3605 3605 3605 10
582 20250219 091700 7659335 3625 3625 3625 3625 1
583 20250219 091600 7655710 3620 3620 3620 3620 1
584 20250219 091500 7652090 3625 3620 3625 3620 110
585 20250219 091400 7253840 3625 3625 3625 3610 1502
586 20250219 091300 1831590 3610 3620 3620 3610 19
587 20250219 091200 1762910 3620 3620 3620 3620 0
588 20250219 091100 1762910 3620 3620 3620 3620 2
589 20250219 091000 1755670 3625 3625 3625 3625 10
590 20250219 090900 1719420 3620 3620 3620 3620 0
591 20250219 090800 1719420 3620 3620 3620 3620 0
592 20250219 090700 1719420 3620 3620 3620 3620 0
593 20250219 090600 1719420 3620 3620 3620 3620 0
594 20250219 090500 1719420 3620 3620 3620 3620 0
595 20250219 090400 1719420 3620 3620 3620 3620 0
596 20250219 090300 1719420 3620 3620 3620 3620 10
597 20250219 090200 1683220 3610 3610 3610 3610 0
598 20250219 090100 1683220 3610 3610 3610 3610 2
599 20250219 090000 1676000 3610 3625 3625 3610 463

1
011320/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,19320695,0,69168088100,0.00
20250214,0,19320695,0,68781674200,0.00
20250213,0,19320695,0,68781674200,0.00
20250212,0,19320695,0,68781674200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 19320695 0 69168088100 0.00
3 20250214 0 19320695 0 68781674200 0.00
4 20250213 0 19320695 0 68781674200 0.00
5 20250212 0 19320695 0 68781674200 0.00