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

601
012690/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185900,320629460,2980,2980,2980,2980,15004
20250219,185800,320629460,2980,2980,2980,2980,0
20250219,185700,320629460,2980,2980,2980,2980,0
20250219,185600,320629460,2980,2980,2980,2980,0
20250219,185500,320629460,2980,2980,2980,2980,0
20250219,185400,320629460,2980,2980,2980,2980,0
20250219,185300,320629460,2980,2980,2980,2980,0
20250219,185200,320629460,2980,2980,2980,2980,0
20250219,185100,320629460,2980,2980,2980,2980,0
20250219,185000,320629460,2980,2980,2980,2980,0
20250219,184900,320629460,2980,2980,2980,2980,0
20250219,184800,320629460,2980,2980,2980,2980,0
20250219,184700,320629460,2980,2980,2980,2980,0
20250219,184600,320629460,2980,2980,2980,2980,0
20250219,184500,320629460,2980,2980,2980,2980,0
20250219,184400,320629460,2980,2980,2980,2980,0
20250219,184300,320629460,2980,2980,2980,2980,0
20250219,184200,320629460,2980,2980,2980,2980,0
20250219,184100,320629460,2980,2980,2980,2980,0
20250219,184000,320629460,2980,2980,2980,2980,0
20250219,183900,320629460,2980,2980,2980,2980,0
20250219,183800,320629460,2980,2980,2980,2980,0
20250219,183700,320629460,2980,2980,2980,2980,0
20250219,183600,320629460,2980,2980,2980,2980,0
20250219,183500,320629460,2980,2980,2980,2980,0
20250219,183400,320629460,2980,2980,2980,2980,0
20250219,183300,320629460,2980,2980,2980,2980,0
20250219,183200,320629460,2980,2980,2980,2980,0
20250219,183100,320629460,2980,2980,2980,2980,0
20250219,183000,320629460,2980,2980,2980,2980,0
20250219,182900,320629460,2980,2980,2980,2980,15004
20250219,182800,320629460,2980,2980,2980,2980,0
20250219,182700,320629460,2980,2980,2980,2980,0
20250219,182600,320629460,2980,2980,2980,2980,0
20250219,182500,320629460,2980,2980,2980,2980,0
20250219,182400,320629460,2980,2980,2980,2980,0
20250219,182300,320629460,2980,2980,2980,2980,0
20250219,182200,320629460,2980,2980,2980,2980,0
20250219,182100,320629460,2980,2980,2980,2980,0
20250219,182000,320629460,2980,2980,2980,2980,0
20250219,181900,320629460,2980,2980,2980,2980,0
20250219,181800,320629460,2980,2980,2980,2980,0
20250219,181700,320629460,2980,2980,2980,2980,0
20250219,181600,320629460,2980,2980,2980,2980,0
20250219,181500,320629460,2980,2980,2980,2980,0
20250219,181400,320629460,2980,2980,2980,2980,0
20250219,181300,320629460,2980,2980,2980,2980,0
20250219,181200,320629460,2980,2980,2980,2980,0
20250219,181100,320629460,2980,2980,2980,2980,0
20250219,181000,320629460,2980,2980,2980,2980,0
20250219,180900,320629460,2980,2980,2980,2980,0
20250219,180800,320629460,2980,2980,2980,2980,0
20250219,180700,320629460,2980,2980,2980,2980,0
20250219,180600,320629460,2980,2980,2980,2980,0
20250219,180500,320629460,2980,2980,2980,2980,0
20250219,180400,320629460,2980,2980,2980,2980,0
20250219,180300,320629460,2980,2980,2980,2980,0
20250219,180200,320629460,2980,2980,2980,2980,0
20250219,180100,320629460,2980,2980,2980,2980,0
20250219,180000,320629460,2980,2980,2980,2980,0
20250219,175900,320629460,2980,2980,2980,2980,15004
20250219,175800,320629460,2980,2980,2980,2980,0
20250219,175700,320629460,2980,2980,2980,2980,0
20250219,175600,320629460,2980,2980,2980,2980,0
20250219,175500,320629460,2980,2980,2980,2980,0
20250219,175400,320629460,2980,2980,2980,2980,0
20250219,175300,320629460,2980,2980,2980,2980,0
20250219,175200,320629460,2980,2980,2980,2980,0
20250219,175100,320629460,2980,2980,2980,2980,0
20250219,175000,320629460,2980,2980,2980,2980,0
20250219,174900,320629460,2980,2980,2980,2980,0
20250219,174800,320629460,2980,2980,2980,2980,0
20250219,174700,320629460,2980,2980,2980,2980,0
20250219,174600,320629460,2980,2980,2980,2980,0
20250219,174500,320629460,2980,2980,2980,2980,0
20250219,174400,320629460,2980,2980,2980,2980,0
20250219,174300,320629460,2980,2980,2980,2980,0
20250219,174200,320629460,2980,2980,2980,2980,0
20250219,174100,320629460,2980,2980,2980,2980,0
20250219,174000,320629460,2980,2980,2980,2980,0
20250219,173900,320629460,2980,2980,2980,2980,0
20250219,173800,320629460,2980,2980,2980,2980,0
20250219,173700,320629460,2980,2980,2980,2980,0
20250219,173600,320629460,2980,2980,2980,2980,0
20250219,173500,320629460,2980,2980,2980,2980,0
20250219,173400,320629460,2980,2980,2980,2980,0
20250219,173300,320629460,2980,2980,2980,2980,0
20250219,173200,320629460,2980,2980,2980,2980,0
20250219,173100,320629460,2980,2980,2980,2980,0
20250219,173000,320629460,2980,2980,2980,2980,0
20250219,172900,320629460,2980,2980,2980,2980,15004
20250219,172800,320629460,2980,2980,2980,2980,0
20250219,172700,320629460,2980,2980,2980,2980,0
20250219,172600,320629460,2980,2980,2980,2980,0
20250219,172500,320629460,2980,2980,2980,2980,0
20250219,172400,320629460,2980,2980,2980,2980,0
20250219,172300,320629460,2980,2980,2980,2980,0
20250219,172200,320629460,2980,2980,2980,2980,0
20250219,172100,320629460,2980,2980,2980,2980,0
20250219,172000,320629460,2980,2980,2980,2980,0
20250219,171900,320629460,2980,2980,2980,2980,0
20250219,171800,320629460,2980,2980,2980,2980,0
20250219,171700,320629460,2980,2980,2980,2980,0
20250219,171600,320629460,2980,2980,2980,2980,0
20250219,171500,320629460,2980,2980,2980,2980,0
20250219,171400,320629460,2980,2980,2980,2980,0
20250219,171300,320629460,2980,2980,2980,2980,0
20250219,171200,320629460,2980,2980,2980,2980,0
20250219,171100,320629460,2980,2980,2980,2980,0
20250219,171000,320629460,2980,2980,2980,2980,0
20250219,170900,320629460,2980,2980,2980,2980,0
20250219,170800,320629460,2980,2980,2980,2980,0
20250219,170700,320629460,2980,2980,2980,2980,0
20250219,170600,320629460,2980,2980,2980,2980,0
20250219,170500,320629460,2980,2980,2980,2980,0
20250219,170400,320629460,2980,2980,2980,2980,0
20250219,170300,320629460,2980,2980,2980,2980,0
20250219,170200,320629460,2980,2980,2980,2980,0
20250219,170100,320629460,2980,2980,2980,2980,0
20250219,170000,320629460,2980,2980,2980,2980,0
20250219,165900,320629460,2980,2980,2980,2980,15004
20250219,165800,320629460,2980,2980,2980,2980,0
20250219,165700,320629460,2980,2980,2980,2980,0
20250219,165600,320629460,2980,2980,2980,2980,0
20250219,165500,320629460,2980,2980,2980,2980,0
20250219,165400,320629460,2980,2980,2980,2980,0
20250219,165300,320629460,2980,2980,2980,2980,0
20250219,165200,320629460,2980,2980,2980,2980,0
20250219,165100,320629460,2980,2980,2980,2980,0
20250219,165000,320629460,2980,2980,2980,2980,0
20250219,164900,320629460,2980,2980,2980,2980,0
20250219,164800,320629460,2980,2980,2980,2980,0
20250219,164700,320629460,2980,2980,2980,2980,0
20250219,164600,320629460,2980,2980,2980,2980,0
20250219,164500,320629460,2980,2980,2980,2980,0
20250219,164400,320629460,2980,2980,2980,2980,0
20250219,164300,320629460,2980,2980,2980,2980,0
20250219,164200,320629460,2980,2980,2980,2980,0
20250219,164100,320629460,2980,2980,2980,2980,0
20250219,164000,320629460,2980,2980,2980,2980,0
20250219,163900,320629460,2980,2980,2980,2980,0
20250219,163800,320629460,2980,2980,2980,2980,0
20250219,163700,320629460,2980,2980,2980,2980,0
20250219,163600,320629460,2980,2980,2980,2980,0
20250219,163500,320629460,2980,2980,2980,2980,0
20250219,163400,320629460,2980,2980,2980,2980,0
20250219,163300,320629460,2980,2980,2980,2980,0
20250219,163200,320629460,2980,2980,2980,2980,0
20250219,163100,320629460,2980,2980,2980,2980,0
20250219,163000,320629460,2980,2980,2980,2980,0
20250219,162900,320629460,2980,2980,2980,2980,15004
20250219,162800,320629460,2980,2980,2980,2980,0
20250219,162700,320629460,2980,2980,2980,2980,0
20250219,162600,320629460,2980,2980,2980,2980,0
20250219,162500,320629460,2980,2980,2980,2980,0
20250219,162400,320629460,2980,2980,2980,2980,0
20250219,162300,320629460,2980,2980,2980,2980,0
20250219,162200,320629460,2980,2980,2980,2980,0
20250219,162100,320629460,2980,2980,2980,2980,0
20250219,162000,320629460,2980,2980,2980,2980,0
20250219,161900,320629460,2980,2980,2980,2980,0
20250219,161800,320629460,2980,2980,2980,2980,0
20250219,161700,320629460,2980,2980,2980,2980,0
20250219,161600,320629460,2980,2980,2980,2980,0
20250219,161500,320629460,2980,2980,2980,2980,0
20250219,161400,320629460,2980,2980,2980,2980,0
20250219,161300,320629460,2980,2980,2980,2980,0
20250219,161200,320629460,2980,2980,2980,2980,0
20250219,161100,320629460,2980,2980,2980,2980,0
20250219,161000,320629460,2980,2980,2980,2980,0
20250219,160900,320629460,2980,2980,2980,2980,0
20250219,160800,320629460,2980,2980,2980,2980,0
20250219,160700,320629460,2980,2980,2980,2980,0
20250219,160600,320629460,2980,2980,2980,2980,0
20250219,160500,320629460,2980,2980,2980,2980,0
20250219,160400,320629460,2980,2980,2980,2980,0
20250219,160300,320629460,2980,2980,2980,2980,0
20250219,160200,320629460,2980,2980,2980,2980,0
20250219,160100,320629460,2980,2980,2980,2980,0
20250219,160000,320629460,2980,2980,2980,2980,0
20250219,155900,320629460,2980,2980,2980,2980,15004
20250219,155800,320629460,2980,2980,2980,2980,0
20250219,155700,320629460,2980,2980,2980,2980,0
20250219,155600,320629460,2980,2980,2980,2980,0
20250219,155500,320629460,2980,2980,2980,2980,0
20250219,155400,320629460,2980,2980,2980,2980,0
20250219,155300,320629460,2980,2980,2980,2980,0
20250219,155200,320629460,2980,2980,2980,2980,0
20250219,155100,320629460,2980,2980,2980,2980,0
20250219,155000,320629460,2980,2980,2980,2980,0
20250219,154900,320629460,2980,2980,2980,2980,0
20250219,154800,320629460,2980,2980,2980,2980,0
20250219,154700,320629460,2980,2980,2980,2980,0
20250219,154600,320629460,2980,2980,2980,2980,0
20250219,154500,320629460,2980,2980,2980,2980,0
20250219,154400,320629460,2980,2980,2980,2980,0
20250219,154300,320629460,2980,2980,2980,2980,0
20250219,154200,320629460,2980,2980,2980,2980,0
20250219,154100,320629460,2980,2980,2980,2980,0
20250219,154000,320629460,2980,2980,2980,2980,0
20250219,153900,320629460,2980,2980,2980,2980,0
20250219,153800,320629460,2980,2980,2980,2980,0
20250219,153700,320629460,2980,2980,2980,2980,0
20250219,153600,320629460,2980,2980,2980,2980,0
20250219,153500,320629460,2980,2980,2980,2980,0
20250219,153400,320629460,2980,2980,2980,2980,0
20250219,153300,320629460,2980,2980,2980,2980,0
20250219,153200,320629460,2980,2980,2980,2980,0
20250219,153100,320629460,2980,2980,2980,2980,0
20250219,153000,320629460,2980,2980,2980,2980,15004
20250219,152900,275917540,2970,2970,2970,2970,0
20250219,152800,275917540,2970,2970,2970,2970,0
20250219,152700,275917540,2970,2970,2970,2970,0
20250219,152600,275917540,2970,2970,2970,2970,0
20250219,152500,275917540,2970,2970,2970,2970,0
20250219,152400,275917540,2970,2970,2970,2970,0
20250219,152300,275917540,2970,2970,2970,2970,0
20250219,152200,275917540,2970,2970,2970,2970,0
20250219,152100,275917540,2970,2970,2970,2970,0
20250219,152000,275917540,2970,2970,2970,2970,0
20250219,151900,275917540,2970,2970,2970,2970,2
20250219,151800,275911600,2965,2965,2965,2965,69
20250219,151700,275707015,2970,2970,2970,2970,1036
20250219,151600,272630095,2970,2970,2975,2970,434
20250219,151500,271341065,2970,2965,2970,2965,3624
20250219,151400,260578205,2975,2965,2975,2965,70
20250219,151300,260370645,2970,2970,2975,2970,1799
20250219,151200,255027610,2975,2965,2975,2965,75
20250219,151100,254805225,2965,2965,2965,2965,69
20250219,151000,254600640,2975,2965,2975,2965,570
20250219,150900,252910580,2970,2965,2970,2965,317
20250219,150800,251969430,2965,2965,2965,2965,469
20250219,150700,250578845,2965,2970,2970,2965,139
20250219,150600,250166360,2970,2970,2970,2970,68
20250219,150500,249964400,2970,2975,2975,2970,219
20250219,150400,249313960,2975,2975,2980,2970,3349
20250219,150300,239357025,2975,2980,2980,2965,120
20250219,150200,239001200,2965,2980,2980,2965,72
20250219,150100,238787675,2965,2975,2975,2965,94
20250219,150000,238508715,2965,2980,2980,2965,113
20250219,145900,238172995,2965,2975,2980,2965,4070
20250219,145800,226051375,2965,2965,2965,2965,637
20250219,145700,224162670,2975,2960,2975,2960,72
20250219,145600,223949505,2970,2970,2975,2960,190
20250219,145500,223385890,2975,2970,2975,2960,1453
20250219,145400,219078650,2975,2970,2975,2960,955
20250219,145300,216240060,2975,2965,2975,2955,110
20250219,145200,215914590,2980,2960,2980,2955,12486
20250219,145100,178832280,2955,2950,2955,2950,3545
20250219,145000,168357150,2950,2955,2955,2950,74
20250219,144900,168138825,2955,2950,2955,2950,69
20250219,144800,167935270,2955,2950,2955,2950,70
20250219,144700,167728765,2950,2950,2950,2950,72
20250219,144600,167516365,2950,2950,2950,2950,68
20250219,144500,167315765,2950,2950,2950,2950,69
20250219,144400,167112215,2955,2950,2955,2950,159
20250219,144300,166642715,2950,2950,2950,2950,68
20250219,144200,166442115,2945,2945,2945,2945,69
20250219,144100,166238910,2945,2945,2945,2945,69
20250219,144000,166035705,2945,2945,2945,2945,68
20250219,143900,165835445,2945,2945,2945,2945,138
20250219,143800,165429035,2955,2955,2955,2945,73
20250219,143700,165214000,2945,2945,2945,2945,199
20250219,143600,164627945,2945,2945,2945,2945,69
20250219,143500,164424740,2945,2945,2945,2945,68
20250219,143400,164224480,2945,2945,2945,2945,69
20250219,143300,164021275,2945,2945,2945,2945,69
20250219,143200,163818070,2950,2950,2950,2950,868
20250219,143100,161257470,2950,2955,2955,2950,72
20250219,143000,161045055,2950,2950,2950,2950,69
20250219,142900,160841505,2955,2955,2955,2945,871
20250219,142800,158276045,2945,2945,2945,2945,68
20250219,142700,158075785,2945,2955,2955,2945,70
20250219,142600,157869625,2945,2945,2945,2945,69
20250219,142500,157666420,2945,2950,2950,2945,142
20250219,142400,157247860,2945,2950,2950,2945,2036
20250219,142300,151242005,2940,2940,2940,2940,69
20250219,142200,151039145,2940,2940,2940,2940,457
20250219,142100,149695565,2940,2940,2940,2940,69
20250219,142000,149492705,2940,2940,2945,2940,337
20250219,141900,148500925,2940,2940,2940,2940,69
20250219,141800,148298065,2940,2940,2940,2940,269
20250219,141700,147507205,2940,2940,2940,2940,368
20250219,141600,146425285,2940,2940,2940,2940,69
20250219,141500,146222425,2950,2945,2950,2945,72
20250219,141400,146010370,2945,2945,2945,2945,68
20250219,141300,145810110,2955,2945,2955,2945,70
20250219,141200,145603950,2955,2945,2955,2945,70
20250219,141100,145397790,2945,2945,2945,2945,68
20250219,141000,145197530,2955,2955,2955,2945,73
20250219,140900,144982505,2945,2945,2945,2945,269
20250219,140800,144190300,2945,2945,2945,2945,68
20250219,140700,143990040,2945,2945,2945,2945,69
20250219,140600,143786835,2945,2945,2945,2945,69
20250219,140500,143583630,2945,2945,2945,2945,68
20250219,140400,143383370,2945,2945,2945,2945,69
20250219,140300,143180165,2950,2945,2950,2945,316
20250219,140200,142248310,2945,2950,2950,2945,71
20250219,140100,142039200,2945,2950,2955,2945,139
20250219,140000,141629490,2955,2935,2955,2935,69
20250219,135900,141426955,2935,2935,2935,2935,70
20250219,135800,141221505,2955,2935,2955,2935,70
20250219,135700,141016035,2955,2955,2955,2935,70
20250219,135600,140810545,2935,2935,2935,2935,69
20250219,135500,140608030,2955,2955,2955,2950,509
20250219,135400,139106470,2950,2955,2960,2950,644
20250219,135300,137206410,2950,2950,2950,2950,319
20250219,135200,136265360,2960,2950,2960,2950,70
20250219,135100,136058850,2960,2950,2960,2950,269
20250219,135000,135263290,2960,2950,2960,2950,70
20250219,134900,135056780,2960,2960,2960,2950,71
20250219,134800,134847310,2950,2950,2950,2950,68
20250219,134700,134646710,2960,2960,2960,2950,71
20250219,134600,134437240,2950,2960,2960,2950,370
20250219,134500,133345730,2950,2960,2960,2950,69
20250219,134400,133142170,2950,2955,2960,2950,72
20250219,134300,132929750,2950,2945,2960,2945,12170
20250219,134200,97024630,2945,2945,2945,2945,0
20250219,134100,97024630,2945,2945,2945,2945,0
20250219,134000,97024630,2945,2945,2945,2945,0
20250219,133900,97024630,2945,2945,2945,2945,0
20250219,133800,97024630,2945,2945,2945,2945,1
20250219,133700,97021685,2945,2945,2945,2945,0
20250219,133600,97021685,2945,2945,2945,2945,0
20250219,133500,97021685,2945,2945,2945,2945,0
20250219,133400,97021685,2945,2935,2945,2935,34
20250219,133300,96921885,2945,2945,2945,2945,1
20250219,133200,96918940,2940,2940,2940,2940,0
20250219,133100,96918940,2940,2940,2940,2940,615
20250219,133000,95110840,2945,2945,2945,2945,0
20250219,132900,95110840,2945,2945,2945,2945,0
20250219,132800,95110840,2945,2945,2945,2945,0
20250219,132700,95110840,2945,2945,2945,2945,700
20250219,132600,93049340,2945,2945,2945,2945,200
20250219,132500,92460340,2945,2935,2945,2935,291
20250219,132400,91603745,2945,2945,2945,2945,0
20250219,132300,91603745,2945,2945,2945,2945,30
20250219,132200,91515395,2945,2945,2945,2945,0
20250219,132100,91515395,2945,2945,2945,2945,0
20250219,132000,91515395,2945,2945,2945,2945,0
20250219,131900,91515395,2945,2945,2945,2945,2
20250219,131800,91509505,2945,2945,2945,2945,3
20250219,131700,91500670,2940,2945,2945,2940,1450
20250219,131600,87237165,2945,2945,2945,2945,17
20250219,131500,87187100,2945,2945,2945,2945,0
20250219,131400,87187100,2945,2945,2945,2945,5
20250219,131300,87172375,2945,2945,2945,2945,0
20250219,131200,87172375,2945,2945,2945,2945,0
20250219,131100,87172375,2945,2945,2945,2945,1
20250219,131000,87169430,2940,2940,2940,2940,30
20250219,130900,87081230,2945,2945,2945,2945,0
20250219,130800,87081230,2945,2945,2945,2945,0
20250219,130700,87081230,2945,2945,2945,2945,514
20250219,130600,85567500,2945,2945,2945,2945,0
20250219,130500,85567500,2945,2945,2945,2945,42
20250219,130400,85443810,2945,2945,2945,2945,0
20250219,130300,85443810,2945,2945,2945,2945,51
20250219,130200,85293615,2945,2945,2945,2945,1
20250219,130100,85290670,2940,2940,2940,2940,100
20250219,130000,84996670,2950,2950,2950,2950,0
20250219,125900,84996670,2950,2950,2950,2950,0
20250219,125800,84996670,2950,2950,2950,2950,1
20250219,125700,84993720,2945,2945,2945,2945,0
20250219,125600,84993720,2945,2945,2945,2945,0
20250219,125500,84993720,2945,2945,2945,2945,100
20250219,125400,84699220,2945,2945,2945,2945,0
20250219,125300,84699220,2945,2940,2945,2940,160
20250219,125200,84228270,2940,2950,2950,2940,2
20250219,125100,84222380,2950,2950,2950,2950,0
20250219,125000,84222380,2950,2950,2950,2945,26
20250219,124900,84145780,2950,2945,2950,2945,35
20250219,124800,84042700,2950,2950,2950,2950,0
20250219,124700,84042700,2950,2950,2950,2950,0
20250219,124600,84042700,2950,2950,2950,2950,1
20250219,124500,84039750,2945,2940,2945,2940,655
20250219,124400,82111025,2940,2940,2940,2940,50
20250219,124300,81964025,2945,2945,2945,2945,0
20250219,124200,81964025,2945,2945,2945,2945,0
20250219,124100,81964025,2945,2945,2945,2945,0
20250219,124000,81964025,2945,2945,2945,2945,1
20250219,123900,81961080,2945,2945,2945,2945,0
20250219,123800,81961080,2945,2945,2945,2945,0
20250219,123700,81961080,2945,2945,2945,2945,0
20250219,123600,81961080,2945,2945,2945,2945,51
20250219,123500,81810885,2945,2945,2945,2945,0
20250219,123400,81810885,2945,2945,2945,2945,42
20250219,123300,81687195,2945,2945,2945,2945,1
20250219,123200,81684250,2940,2945,2945,2940,212
20250219,123100,81060825,2945,2945,2945,2945,50
20250219,123000,80913575,2950,2950,2950,2950,0
20250219,122900,80913575,2950,2950,2950,2950,0
20250219,122800,80913575,2950,2950,2950,2950,0
20250219,122700,80913575,2950,2950,2950,2950,0
20250219,122600,80913575,2950,2945,2950,2945,1020
20250219,122500,77909615,2945,2945,2945,2945,0
20250219,122400,77909615,2945,2945,2945,2945,0
20250219,122300,77909615,2945,2945,2945,2945,0
20250219,122200,77909615,2945,2945,2945,2945,0
20250219,122100,77909615,2945,2945,2945,2945,0
20250219,122000,77909615,2945,2945,2945,2945,0
20250219,121900,77909615,2945,2940,2945,2940,12
20250219,121800,77874330,2930,2930,2930,2930,0
20250219,121700,77874330,2930,2930,2930,2930,0
20250219,121600,77874330,2930,2930,2930,2930,0
20250219,121500,77874330,2930,2930,2930,2930,2
20250219,121400,77868470,2940,2940,2940,2940,343
20250219,121300,76860050,2930,2930,2930,2930,0
20250219,121200,76860050,2930,2930,2930,2930,0
20250219,121100,76860050,2930,2930,2930,2930,100
20250219,121000,76567050,2940,2940,2940,2940,0
20250219,120900,76567050,2940,2940,2940,2940,0
20250219,120800,76567050,2940,2940,2940,2940,0
20250219,120700,76567050,2940,2940,2940,2940,0
20250219,120600,76567050,2940,2940,2940,2940,0
20250219,120500,76567050,2940,2940,2940,2940,5
20250219,120400,76552350,2930,2940,2940,2930,1983
20250219,120300,70742120,2935,2935,2935,2935,600
20250219,120200,68981120,2940,2940,2940,2940,0
20250219,120100,68981120,2940,2940,2940,2940,0
20250219,120000,68981120,2940,2940,2940,2940,0
20250219,115900,68981120,2940,2940,2940,2940,0
20250219,115800,68981120,2940,2940,2940,2940,0
20250219,115700,68981120,2940,2940,2940,2940,0
20250219,115600,68981120,2940,2940,2940,2940,0
20250219,115500,68981120,2940,2940,2940,2940,0
20250219,115400,68981120,2940,2940,2940,2940,0
20250219,115300,68981120,2940,2940,2940,2940,0
20250219,115200,68981120,2940,2940,2940,2940,0
20250219,115100,68981120,2940,2940,2940,2940,0
20250219,115000,68981120,2940,2940,2940,2940,1
20250219,114900,68978180,2940,2940,2940,2940,0
20250219,114800,68978180,2940,2940,2940,2940,0
20250219,114700,68978180,2940,2940,2940,2940,1
20250219,114600,68975240,2940,2940,2940,2940,0
20250219,114500,68975240,2940,2940,2940,2940,0
20250219,114400,68975240,2940,2940,2940,2940,0
20250219,114300,68975240,2940,2930,2940,2930,22
20250219,114200,68910770,2930,2940,2940,2930,192
20250219,114100,68348190,2940,2940,2940,2940,1
20250219,114000,68345250,2930,2930,2930,2930,1490
20250219,113900,63979550,2930,2930,2930,2930,5
20250219,113800,63964900,2930,2930,2930,2930,500
20250219,113700,62499900,2930,2935,2935,2930,6
20250219,113600,62482295,2940,2935,2940,2935,117
20250219,113500,62138800,2935,2935,2935,2935,1
20250219,113400,62135865,2935,2935,2935,2935,2
20250219,113300,62129995,2940,2940,2940,2940,0
20250219,113200,62129995,2940,2940,2940,2940,2
20250219,113100,62124115,2925,2930,2930,2925,999
20250219,113000,59201915,2935,2935,2935,2935,0
20250219,112900,59201915,2935,2935,2935,2935,0
20250219,112800,59201915,2935,2935,2935,2935,1
20250219,112700,59198980,2930,2930,2930,2930,0
20250219,112600,59198980,2930,2930,2930,2930,1000
20250219,112500,56268980,2940,2940,2940,2940,0
20250219,112400,56268980,2940,2940,2940,2940,0
20250219,112300,56268980,2940,2930,2940,2930,1000
20250219,112200,53333980,2940,2940,2940,2940,0
20250219,112100,53333980,2940,2940,2940,2940,30
20250219,112000,53245780,2940,2940,2940,2940,0
20250219,111900,53245780,2940,2940,2940,2940,0
20250219,111800,53245780,2940,2940,2940,2940,0
20250219,111700,53245780,2940,2940,2940,2940,0
20250219,111600,53245780,2940,2940,2940,2940,0
20250219,111500,53245780,2940,2940,2940,2940,0
20250219,111400,53245780,2940,2940,2940,2940,0
20250219,111300,53245780,2940,2940,2940,2940,1
20250219,111200,53242840,2930,2930,2930,2930,0
20250219,111100,53242840,2930,2930,2930,2930,0
20250219,111000,53242840,2930,2930,2930,2930,46
20250219,110900,53108060,2940,2940,2940,2940,0
20250219,110800,53108060,2940,2940,2940,2940,0
20250219,110700,53108060,2940,2940,2940,2940,0
20250219,110600,53108060,2940,2940,2940,2940,4
20250219,110500,53096300,2940,2940,2940,2940,0
20250219,110400,53096300,2940,2940,2940,2940,0
20250219,110300,53096300,2940,2940,2940,2940,0
20250219,110200,53096300,2940,2940,2940,2940,0
20250219,110100,53096300,2940,2940,2940,2940,0
20250219,110000,53096300,2940,2935,2940,2935,2
20250219,105900,53090425,2930,2930,2930,2930,150
20250219,105800,52650925,2935,2935,2935,2935,4
20250219,105700,52639185,2935,2935,2935,2935,150
20250219,105600,52198935,2940,2940,2940,2940,2
20250219,105500,52193055,2940,2940,2940,2940,0
20250219,105400,52193055,2940,2940,2940,2940,0
20250219,105300,52193055,2940,2940,2940,2940,12
20250219,105200,52157775,2930,2930,2930,2930,27
20250219,105100,52078665,2930,2930,2930,2930,100
20250219,105000,51785665,2930,2930,2930,2930,81
20250219,104900,51548335,2925,2925,2925,2925,0
20250219,104800,51548335,2925,2925,2925,2920,292
20250219,104700,50694480,2925,2930,2930,2925,3
20250219,104600,50685695,2925,2925,2925,2925,109
20250219,104500,50366870,2925,2925,2925,2925,1
20250219,104400,50363945,2930,2925,2930,2925,775
20250219,104300,48097065,2925,2925,2925,2925,0
20250219,104200,48097065,2925,2930,2930,2925,252
20250219,104100,47359915,2925,2925,2925,2925,0
20250219,104000,47359915,2925,2925,2925,2925,0
20250219,103900,47359915,2925,2930,2930,2925,4
20250219,103800,47348210,2925,2925,2925,2925,0
20250219,103700,47348210,2925,2925,2925,2925,24
20250219,103600,47278010,2930,2930,2930,2930,1
20250219,103500,47275080,2935,2935,2935,2935,0
20250219,103400,47275080,2935,2935,2935,2935,0
20250219,103300,47275080,2935,2935,2935,2935,114
20250219,103200,46940490,2935,2935,2935,2925,160
20250219,103100,46472380,2935,2935,2935,2935,1
20250219,103000,46469445,2925,2925,2925,2925,1
20250219,102900,46466520,2935,2935,2935,2935,0
20250219,102800,46466520,2935,2935,2935,2935,0
20250219,102700,46466520,2935,2925,2935,2925,427
20250219,102600,45217535,2920,2920,2920,2920,0
20250219,102500,45217535,2920,2925,2925,2920,400
20250219,102400,44049435,2940,2940,2940,2940,0
20250219,102300,44049435,2940,2930,2940,2930,10
20250219,102200,44020115,2930,2930,2930,2930,0
20250219,102100,44020115,2930,2930,2930,2930,1
20250219,102000,44017185,2925,2925,2930,2925,589
20250219,101900,42294345,2925,2930,2930,2925,101
20250219,101800,41998915,2925,2925,2925,2925,0
20250219,101700,41998915,2925,2925,2925,2925,300
20250219,101600,41121415,2925,2925,2925,2925,691
20250219,101500,39100240,2940,2940,2940,2940,0
20250219,101400,39100240,2940,2940,2940,2940,2
20250219,101300,39094360,2925,2925,2925,2925,0
20250219,101200,39094360,2925,2925,2925,2925,200
20250219,101100,38509360,2940,2940,2940,2940,0
20250219,101000,38509360,2940,2940,2940,2940,0
20250219,100900,38509360,2940,2930,2940,2925,801
20250219,100800,36166365,2940,2940,2940,2940,0
20250219,100700,36166365,2940,2940,2940,2940,0
20250219,100600,36166365,2940,2940,2940,2940,0
20250219,100500,36166365,2940,2940,2940,2940,0
20250219,100400,36166365,2940,2940,2940,2940,0
20250219,100300,36166365,2940,2940,2940,2940,0
20250219,100200,36166365,2940,2940,2940,2940,0
20250219,100100,36166365,2940,2940,2940,2940,1
20250219,100000,36163425,2930,2930,2930,2930,0
20250219,095900,36163425,2930,2940,2945,2930,698
20250219,095800,34114960,2945,2945,2945,2945,1
20250219,095700,34112015,2945,2945,2945,2945,20
20250219,095600,34053115,2945,2945,2945,2945,11
20250219,095500,34020720,2945,2945,2945,2945,0
20250219,095400,34020720,2945,2930,2945,2930,67
20250219,095300,33823420,2945,2945,2945,2945,1
20250219,095200,33820475,2940,2930,2940,2930,1060
20250219,095100,30714075,2945,2945,2945,2945,53
20250219,095000,30557990,2930,2930,2930,2930,3001
20250219,094900,21765060,2945,2945,2945,2945,5
20250219,094800,21750335,2945,2945,2945,2945,0
20250219,094700,21750335,2945,2945,2945,2945,0
20250219,094600,21750335,2945,2945,2945,2945,1
20250219,094500,21747390,2945,2945,2945,2945,0
20250219,094400,21747390,2945,2945,2945,2945,300
20250219,094300,20863890,2930,2930,2930,2930,0
20250219,094200,20863890,2930,2930,2940,2930,694
20250219,094100,18827470,2940,2935,2940,2935,101
20250219,094000,18531030,2930,2930,2930,2930,550
20250219,093900,16919530,2935,2935,2935,2935,4
20250219,093800,16907790,2935,2935,2935,2935,0
20250219,093700,16907790,2935,2935,2935,2935,13
20250219,093600,16869635,2935,2935,2935,2935,0
20250219,093500,16869635,2935,2935,2940,2935,975
20250219,093400,14008005,2935,2935,2935,2935,35
20250219,093300,13905280,2935,2935,2935,2935,1
20250219,093200,13902345,2940,2940,2940,2940,100
20250219,093100,13608345,2940,2940,2940,2940,3
20250219,093000,13599525,2940,2940,2940,2940,34
20250219,092900,13499565,2930,2935,2935,2930,1000
20250219,092800,10569550,2940,2930,2940,2930,1004
20250219,092700,7627790,2945,2940,2945,2940,22
20250219,092600,7563100,2945,2945,2945,2945,0
20250219,092500,7563100,2945,2935,2945,2930,119
20250219,092400,7214290,2925,2925,2925,2925,0
20250219,092300,7214290,2925,2925,2925,2925,100
20250219,092200,6921790,2945,2940,2945,2940,936
20250219,092100,4169935,2940,2920,2940,2920,33
20250219,092000,4073535,2940,2940,2940,2940,17
20250219,091900,4023555,2940,2940,2940,2940,20
20250219,091800,3964755,2940,2925,2940,2920,219
20250219,091700,3324505,2920,2920,2920,2920,0
20250219,091600,3324505,2920,2940,2940,2920,343
20250219,091500,2322645,2925,2930,2930,2925,190
20250219,091400,1766845,2940,2940,2940,2940,0
20250219,091300,1766845,2940,2940,2940,2940,0
20250219,091200,1766845,2940,2940,2940,2940,0
20250219,091100,1766845,2940,2940,2940,2940,0
20250219,091000,1766845,2940,2940,2940,2940,0
20250219,090900,1766845,2940,2940,2940,2940,1
20250219,090800,1763905,2940,2940,2940,2940,0
20250219,090700,1763905,2940,2940,2940,2940,0
20250219,090600,1763905,2940,2940,2940,2940,0
20250219,090500,1763905,2940,2940,2940,2940,0
20250219,090400,1763905,2940,2940,2940,2940,0
20250219,090300,1763905,2940,2940,2940,2940,0
20250219,090200,1763905,2940,2940,2940,2940,0
20250219,090100,1763905,2940,2940,2940,2940,0
20250219,090000,1763905,2940,2920,2940,2920,604
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185900 320629460 2980 2980 2980 2980 15004
3 20250219 185800 320629460 2980 2980 2980 2980 0
4 20250219 185700 320629460 2980 2980 2980 2980 0
5 20250219 185600 320629460 2980 2980 2980 2980 0
6 20250219 185500 320629460 2980 2980 2980 2980 0
7 20250219 185400 320629460 2980 2980 2980 2980 0
8 20250219 185300 320629460 2980 2980 2980 2980 0
9 20250219 185200 320629460 2980 2980 2980 2980 0
10 20250219 185100 320629460 2980 2980 2980 2980 0
11 20250219 185000 320629460 2980 2980 2980 2980 0
12 20250219 184900 320629460 2980 2980 2980 2980 0
13 20250219 184800 320629460 2980 2980 2980 2980 0
14 20250219 184700 320629460 2980 2980 2980 2980 0
15 20250219 184600 320629460 2980 2980 2980 2980 0
16 20250219 184500 320629460 2980 2980 2980 2980 0
17 20250219 184400 320629460 2980 2980 2980 2980 0
18 20250219 184300 320629460 2980 2980 2980 2980 0
19 20250219 184200 320629460 2980 2980 2980 2980 0
20 20250219 184100 320629460 2980 2980 2980 2980 0
21 20250219 184000 320629460 2980 2980 2980 2980 0
22 20250219 183900 320629460 2980 2980 2980 2980 0
23 20250219 183800 320629460 2980 2980 2980 2980 0
24 20250219 183700 320629460 2980 2980 2980 2980 0
25 20250219 183600 320629460 2980 2980 2980 2980 0
26 20250219 183500 320629460 2980 2980 2980 2980 0
27 20250219 183400 320629460 2980 2980 2980 2980 0
28 20250219 183300 320629460 2980 2980 2980 2980 0
29 20250219 183200 320629460 2980 2980 2980 2980 0
30 20250219 183100 320629460 2980 2980 2980 2980 0
31 20250219 183000 320629460 2980 2980 2980 2980 0
32 20250219 182900 320629460 2980 2980 2980 2980 15004
33 20250219 182800 320629460 2980 2980 2980 2980 0
34 20250219 182700 320629460 2980 2980 2980 2980 0
35 20250219 182600 320629460 2980 2980 2980 2980 0
36 20250219 182500 320629460 2980 2980 2980 2980 0
37 20250219 182400 320629460 2980 2980 2980 2980 0
38 20250219 182300 320629460 2980 2980 2980 2980 0
39 20250219 182200 320629460 2980 2980 2980 2980 0
40 20250219 182100 320629460 2980 2980 2980 2980 0
41 20250219 182000 320629460 2980 2980 2980 2980 0
42 20250219 181900 320629460 2980 2980 2980 2980 0
43 20250219 181800 320629460 2980 2980 2980 2980 0
44 20250219 181700 320629460 2980 2980 2980 2980 0
45 20250219 181600 320629460 2980 2980 2980 2980 0
46 20250219 181500 320629460 2980 2980 2980 2980 0
47 20250219 181400 320629460 2980 2980 2980 2980 0
48 20250219 181300 320629460 2980 2980 2980 2980 0
49 20250219 181200 320629460 2980 2980 2980 2980 0
50 20250219 181100 320629460 2980 2980 2980 2980 0
51 20250219 181000 320629460 2980 2980 2980 2980 0
52 20250219 180900 320629460 2980 2980 2980 2980 0
53 20250219 180800 320629460 2980 2980 2980 2980 0
54 20250219 180700 320629460 2980 2980 2980 2980 0
55 20250219 180600 320629460 2980 2980 2980 2980 0
56 20250219 180500 320629460 2980 2980 2980 2980 0
57 20250219 180400 320629460 2980 2980 2980 2980 0
58 20250219 180300 320629460 2980 2980 2980 2980 0
59 20250219 180200 320629460 2980 2980 2980 2980 0
60 20250219 180100 320629460 2980 2980 2980 2980 0
61 20250219 180000 320629460 2980 2980 2980 2980 0
62 20250219 175900 320629460 2980 2980 2980 2980 15004
63 20250219 175800 320629460 2980 2980 2980 2980 0
64 20250219 175700 320629460 2980 2980 2980 2980 0
65 20250219 175600 320629460 2980 2980 2980 2980 0
66 20250219 175500 320629460 2980 2980 2980 2980 0
67 20250219 175400 320629460 2980 2980 2980 2980 0
68 20250219 175300 320629460 2980 2980 2980 2980 0
69 20250219 175200 320629460 2980 2980 2980 2980 0
70 20250219 175100 320629460 2980 2980 2980 2980 0
71 20250219 175000 320629460 2980 2980 2980 2980 0
72 20250219 174900 320629460 2980 2980 2980 2980 0
73 20250219 174800 320629460 2980 2980 2980 2980 0
74 20250219 174700 320629460 2980 2980 2980 2980 0
75 20250219 174600 320629460 2980 2980 2980 2980 0
76 20250219 174500 320629460 2980 2980 2980 2980 0
77 20250219 174400 320629460 2980 2980 2980 2980 0
78 20250219 174300 320629460 2980 2980 2980 2980 0
79 20250219 174200 320629460 2980 2980 2980 2980 0
80 20250219 174100 320629460 2980 2980 2980 2980 0
81 20250219 174000 320629460 2980 2980 2980 2980 0
82 20250219 173900 320629460 2980 2980 2980 2980 0
83 20250219 173800 320629460 2980 2980 2980 2980 0
84 20250219 173700 320629460 2980 2980 2980 2980 0
85 20250219 173600 320629460 2980 2980 2980 2980 0
86 20250219 173500 320629460 2980 2980 2980 2980 0
87 20250219 173400 320629460 2980 2980 2980 2980 0
88 20250219 173300 320629460 2980 2980 2980 2980 0
89 20250219 173200 320629460 2980 2980 2980 2980 0
90 20250219 173100 320629460 2980 2980 2980 2980 0
91 20250219 173000 320629460 2980 2980 2980 2980 0
92 20250219 172900 320629460 2980 2980 2980 2980 15004
93 20250219 172800 320629460 2980 2980 2980 2980 0
94 20250219 172700 320629460 2980 2980 2980 2980 0
95 20250219 172600 320629460 2980 2980 2980 2980 0
96 20250219 172500 320629460 2980 2980 2980 2980 0
97 20250219 172400 320629460 2980 2980 2980 2980 0
98 20250219 172300 320629460 2980 2980 2980 2980 0
99 20250219 172200 320629460 2980 2980 2980 2980 0
100 20250219 172100 320629460 2980 2980 2980 2980 0
101 20250219 172000 320629460 2980 2980 2980 2980 0
102 20250219 171900 320629460 2980 2980 2980 2980 0
103 20250219 171800 320629460 2980 2980 2980 2980 0
104 20250219 171700 320629460 2980 2980 2980 2980 0
105 20250219 171600 320629460 2980 2980 2980 2980 0
106 20250219 171500 320629460 2980 2980 2980 2980 0
107 20250219 171400 320629460 2980 2980 2980 2980 0
108 20250219 171300 320629460 2980 2980 2980 2980 0
109 20250219 171200 320629460 2980 2980 2980 2980 0
110 20250219 171100 320629460 2980 2980 2980 2980 0
111 20250219 171000 320629460 2980 2980 2980 2980 0
112 20250219 170900 320629460 2980 2980 2980 2980 0
113 20250219 170800 320629460 2980 2980 2980 2980 0
114 20250219 170700 320629460 2980 2980 2980 2980 0
115 20250219 170600 320629460 2980 2980 2980 2980 0
116 20250219 170500 320629460 2980 2980 2980 2980 0
117 20250219 170400 320629460 2980 2980 2980 2980 0
118 20250219 170300 320629460 2980 2980 2980 2980 0
119 20250219 170200 320629460 2980 2980 2980 2980 0
120 20250219 170100 320629460 2980 2980 2980 2980 0
121 20250219 170000 320629460 2980 2980 2980 2980 0
122 20250219 165900 320629460 2980 2980 2980 2980 15004
123 20250219 165800 320629460 2980 2980 2980 2980 0
124 20250219 165700 320629460 2980 2980 2980 2980 0
125 20250219 165600 320629460 2980 2980 2980 2980 0
126 20250219 165500 320629460 2980 2980 2980 2980 0
127 20250219 165400 320629460 2980 2980 2980 2980 0
128 20250219 165300 320629460 2980 2980 2980 2980 0
129 20250219 165200 320629460 2980 2980 2980 2980 0
130 20250219 165100 320629460 2980 2980 2980 2980 0
131 20250219 165000 320629460 2980 2980 2980 2980 0
132 20250219 164900 320629460 2980 2980 2980 2980 0
133 20250219 164800 320629460 2980 2980 2980 2980 0
134 20250219 164700 320629460 2980 2980 2980 2980 0
135 20250219 164600 320629460 2980 2980 2980 2980 0
136 20250219 164500 320629460 2980 2980 2980 2980 0
137 20250219 164400 320629460 2980 2980 2980 2980 0
138 20250219 164300 320629460 2980 2980 2980 2980 0
139 20250219 164200 320629460 2980 2980 2980 2980 0
140 20250219 164100 320629460 2980 2980 2980 2980 0
141 20250219 164000 320629460 2980 2980 2980 2980 0
142 20250219 163900 320629460 2980 2980 2980 2980 0
143 20250219 163800 320629460 2980 2980 2980 2980 0
144 20250219 163700 320629460 2980 2980 2980 2980 0
145 20250219 163600 320629460 2980 2980 2980 2980 0
146 20250219 163500 320629460 2980 2980 2980 2980 0
147 20250219 163400 320629460 2980 2980 2980 2980 0
148 20250219 163300 320629460 2980 2980 2980 2980 0
149 20250219 163200 320629460 2980 2980 2980 2980 0
150 20250219 163100 320629460 2980 2980 2980 2980 0
151 20250219 163000 320629460 2980 2980 2980 2980 0
152 20250219 162900 320629460 2980 2980 2980 2980 15004
153 20250219 162800 320629460 2980 2980 2980 2980 0
154 20250219 162700 320629460 2980 2980 2980 2980 0
155 20250219 162600 320629460 2980 2980 2980 2980 0
156 20250219 162500 320629460 2980 2980 2980 2980 0
157 20250219 162400 320629460 2980 2980 2980 2980 0
158 20250219 162300 320629460 2980 2980 2980 2980 0
159 20250219 162200 320629460 2980 2980 2980 2980 0
160 20250219 162100 320629460 2980 2980 2980 2980 0
161 20250219 162000 320629460 2980 2980 2980 2980 0
162 20250219 161900 320629460 2980 2980 2980 2980 0
163 20250219 161800 320629460 2980 2980 2980 2980 0
164 20250219 161700 320629460 2980 2980 2980 2980 0
165 20250219 161600 320629460 2980 2980 2980 2980 0
166 20250219 161500 320629460 2980 2980 2980 2980 0
167 20250219 161400 320629460 2980 2980 2980 2980 0
168 20250219 161300 320629460 2980 2980 2980 2980 0
169 20250219 161200 320629460 2980 2980 2980 2980 0
170 20250219 161100 320629460 2980 2980 2980 2980 0
171 20250219 161000 320629460 2980 2980 2980 2980 0
172 20250219 160900 320629460 2980 2980 2980 2980 0
173 20250219 160800 320629460 2980 2980 2980 2980 0
174 20250219 160700 320629460 2980 2980 2980 2980 0
175 20250219 160600 320629460 2980 2980 2980 2980 0
176 20250219 160500 320629460 2980 2980 2980 2980 0
177 20250219 160400 320629460 2980 2980 2980 2980 0
178 20250219 160300 320629460 2980 2980 2980 2980 0
179 20250219 160200 320629460 2980 2980 2980 2980 0
180 20250219 160100 320629460 2980 2980 2980 2980 0
181 20250219 160000 320629460 2980 2980 2980 2980 0
182 20250219 155900 320629460 2980 2980 2980 2980 15004
183 20250219 155800 320629460 2980 2980 2980 2980 0
184 20250219 155700 320629460 2980 2980 2980 2980 0
185 20250219 155600 320629460 2980 2980 2980 2980 0
186 20250219 155500 320629460 2980 2980 2980 2980 0
187 20250219 155400 320629460 2980 2980 2980 2980 0
188 20250219 155300 320629460 2980 2980 2980 2980 0
189 20250219 155200 320629460 2980 2980 2980 2980 0
190 20250219 155100 320629460 2980 2980 2980 2980 0
191 20250219 155000 320629460 2980 2980 2980 2980 0
192 20250219 154900 320629460 2980 2980 2980 2980 0
193 20250219 154800 320629460 2980 2980 2980 2980 0
194 20250219 154700 320629460 2980 2980 2980 2980 0
195 20250219 154600 320629460 2980 2980 2980 2980 0
196 20250219 154500 320629460 2980 2980 2980 2980 0
197 20250219 154400 320629460 2980 2980 2980 2980 0
198 20250219 154300 320629460 2980 2980 2980 2980 0
199 20250219 154200 320629460 2980 2980 2980 2980 0
200 20250219 154100 320629460 2980 2980 2980 2980 0
201 20250219 154000 320629460 2980 2980 2980 2980 0
202 20250219 153900 320629460 2980 2980 2980 2980 0
203 20250219 153800 320629460 2980 2980 2980 2980 0
204 20250219 153700 320629460 2980 2980 2980 2980 0
205 20250219 153600 320629460 2980 2980 2980 2980 0
206 20250219 153500 320629460 2980 2980 2980 2980 0
207 20250219 153400 320629460 2980 2980 2980 2980 0
208 20250219 153300 320629460 2980 2980 2980 2980 0
209 20250219 153200 320629460 2980 2980 2980 2980 0
210 20250219 153100 320629460 2980 2980 2980 2980 0
211 20250219 153000 320629460 2980 2980 2980 2980 15004
212 20250219 152900 275917540 2970 2970 2970 2970 0
213 20250219 152800 275917540 2970 2970 2970 2970 0
214 20250219 152700 275917540 2970 2970 2970 2970 0
215 20250219 152600 275917540 2970 2970 2970 2970 0
216 20250219 152500 275917540 2970 2970 2970 2970 0
217 20250219 152400 275917540 2970 2970 2970 2970 0
218 20250219 152300 275917540 2970 2970 2970 2970 0
219 20250219 152200 275917540 2970 2970 2970 2970 0
220 20250219 152100 275917540 2970 2970 2970 2970 0
221 20250219 152000 275917540 2970 2970 2970 2970 0
222 20250219 151900 275917540 2970 2970 2970 2970 2
223 20250219 151800 275911600 2965 2965 2965 2965 69
224 20250219 151700 275707015 2970 2970 2970 2970 1036
225 20250219 151600 272630095 2970 2970 2975 2970 434
226 20250219 151500 271341065 2970 2965 2970 2965 3624
227 20250219 151400 260578205 2975 2965 2975 2965 70
228 20250219 151300 260370645 2970 2970 2975 2970 1799
229 20250219 151200 255027610 2975 2965 2975 2965 75
230 20250219 151100 254805225 2965 2965 2965 2965 69
231 20250219 151000 254600640 2975 2965 2975 2965 570
232 20250219 150900 252910580 2970 2965 2970 2965 317
233 20250219 150800 251969430 2965 2965 2965 2965 469
234 20250219 150700 250578845 2965 2970 2970 2965 139
235 20250219 150600 250166360 2970 2970 2970 2970 68
236 20250219 150500 249964400 2970 2975 2975 2970 219
237 20250219 150400 249313960 2975 2975 2980 2970 3349
238 20250219 150300 239357025 2975 2980 2980 2965 120
239 20250219 150200 239001200 2965 2980 2980 2965 72
240 20250219 150100 238787675 2965 2975 2975 2965 94
241 20250219 150000 238508715 2965 2980 2980 2965 113
242 20250219 145900 238172995 2965 2975 2980 2965 4070
243 20250219 145800 226051375 2965 2965 2965 2965 637
244 20250219 145700 224162670 2975 2960 2975 2960 72
245 20250219 145600 223949505 2970 2970 2975 2960 190
246 20250219 145500 223385890 2975 2970 2975 2960 1453
247 20250219 145400 219078650 2975 2970 2975 2960 955
248 20250219 145300 216240060 2975 2965 2975 2955 110
249 20250219 145200 215914590 2980 2960 2980 2955 12486
250 20250219 145100 178832280 2955 2950 2955 2950 3545
251 20250219 145000 168357150 2950 2955 2955 2950 74
252 20250219 144900 168138825 2955 2950 2955 2950 69
253 20250219 144800 167935270 2955 2950 2955 2950 70
254 20250219 144700 167728765 2950 2950 2950 2950 72
255 20250219 144600 167516365 2950 2950 2950 2950 68
256 20250219 144500 167315765 2950 2950 2950 2950 69
257 20250219 144400 167112215 2955 2950 2955 2950 159
258 20250219 144300 166642715 2950 2950 2950 2950 68
259 20250219 144200 166442115 2945 2945 2945 2945 69
260 20250219 144100 166238910 2945 2945 2945 2945 69
261 20250219 144000 166035705 2945 2945 2945 2945 68
262 20250219 143900 165835445 2945 2945 2945 2945 138
263 20250219 143800 165429035 2955 2955 2955 2945 73
264 20250219 143700 165214000 2945 2945 2945 2945 199
265 20250219 143600 164627945 2945 2945 2945 2945 69
266 20250219 143500 164424740 2945 2945 2945 2945 68
267 20250219 143400 164224480 2945 2945 2945 2945 69
268 20250219 143300 164021275 2945 2945 2945 2945 69
269 20250219 143200 163818070 2950 2950 2950 2950 868
270 20250219 143100 161257470 2950 2955 2955 2950 72
271 20250219 143000 161045055 2950 2950 2950 2950 69
272 20250219 142900 160841505 2955 2955 2955 2945 871
273 20250219 142800 158276045 2945 2945 2945 2945 68
274 20250219 142700 158075785 2945 2955 2955 2945 70
275 20250219 142600 157869625 2945 2945 2945 2945 69
276 20250219 142500 157666420 2945 2950 2950 2945 142
277 20250219 142400 157247860 2945 2950 2950 2945 2036
278 20250219 142300 151242005 2940 2940 2940 2940 69
279 20250219 142200 151039145 2940 2940 2940 2940 457
280 20250219 142100 149695565 2940 2940 2940 2940 69
281 20250219 142000 149492705 2940 2940 2945 2940 337
282 20250219 141900 148500925 2940 2940 2940 2940 69
283 20250219 141800 148298065 2940 2940 2940 2940 269
284 20250219 141700 147507205 2940 2940 2940 2940 368
285 20250219 141600 146425285 2940 2940 2940 2940 69
286 20250219 141500 146222425 2950 2945 2950 2945 72
287 20250219 141400 146010370 2945 2945 2945 2945 68
288 20250219 141300 145810110 2955 2945 2955 2945 70
289 20250219 141200 145603950 2955 2945 2955 2945 70
290 20250219 141100 145397790 2945 2945 2945 2945 68
291 20250219 141000 145197530 2955 2955 2955 2945 73
292 20250219 140900 144982505 2945 2945 2945 2945 269
293 20250219 140800 144190300 2945 2945 2945 2945 68
294 20250219 140700 143990040 2945 2945 2945 2945 69
295 20250219 140600 143786835 2945 2945 2945 2945 69
296 20250219 140500 143583630 2945 2945 2945 2945 68
297 20250219 140400 143383370 2945 2945 2945 2945 69
298 20250219 140300 143180165 2950 2945 2950 2945 316
299 20250219 140200 142248310 2945 2950 2950 2945 71
300 20250219 140100 142039200 2945 2950 2955 2945 139
301 20250219 140000 141629490 2955 2935 2955 2935 69
302 20250219 135900 141426955 2935 2935 2935 2935 70
303 20250219 135800 141221505 2955 2935 2955 2935 70
304 20250219 135700 141016035 2955 2955 2955 2935 70
305 20250219 135600 140810545 2935 2935 2935 2935 69
306 20250219 135500 140608030 2955 2955 2955 2950 509
307 20250219 135400 139106470 2950 2955 2960 2950 644
308 20250219 135300 137206410 2950 2950 2950 2950 319
309 20250219 135200 136265360 2960 2950 2960 2950 70
310 20250219 135100 136058850 2960 2950 2960 2950 269
311 20250219 135000 135263290 2960 2950 2960 2950 70
312 20250219 134900 135056780 2960 2960 2960 2950 71
313 20250219 134800 134847310 2950 2950 2950 2950 68
314 20250219 134700 134646710 2960 2960 2960 2950 71
315 20250219 134600 134437240 2950 2960 2960 2950 370
316 20250219 134500 133345730 2950 2960 2960 2950 69
317 20250219 134400 133142170 2950 2955 2960 2950 72
318 20250219 134300 132929750 2950 2945 2960 2945 12170
319 20250219 134200 97024630 2945 2945 2945 2945 0
320 20250219 134100 97024630 2945 2945 2945 2945 0
321 20250219 134000 97024630 2945 2945 2945 2945 0
322 20250219 133900 97024630 2945 2945 2945 2945 0
323 20250219 133800 97024630 2945 2945 2945 2945 1
324 20250219 133700 97021685 2945 2945 2945 2945 0
325 20250219 133600 97021685 2945 2945 2945 2945 0
326 20250219 133500 97021685 2945 2945 2945 2945 0
327 20250219 133400 97021685 2945 2935 2945 2935 34
328 20250219 133300 96921885 2945 2945 2945 2945 1
329 20250219 133200 96918940 2940 2940 2940 2940 0
330 20250219 133100 96918940 2940 2940 2940 2940 615
331 20250219 133000 95110840 2945 2945 2945 2945 0
332 20250219 132900 95110840 2945 2945 2945 2945 0
333 20250219 132800 95110840 2945 2945 2945 2945 0
334 20250219 132700 95110840 2945 2945 2945 2945 700
335 20250219 132600 93049340 2945 2945 2945 2945 200
336 20250219 132500 92460340 2945 2935 2945 2935 291
337 20250219 132400 91603745 2945 2945 2945 2945 0
338 20250219 132300 91603745 2945 2945 2945 2945 30
339 20250219 132200 91515395 2945 2945 2945 2945 0
340 20250219 132100 91515395 2945 2945 2945 2945 0
341 20250219 132000 91515395 2945 2945 2945 2945 0
342 20250219 131900 91515395 2945 2945 2945 2945 2
343 20250219 131800 91509505 2945 2945 2945 2945 3
344 20250219 131700 91500670 2940 2945 2945 2940 1450
345 20250219 131600 87237165 2945 2945 2945 2945 17
346 20250219 131500 87187100 2945 2945 2945 2945 0
347 20250219 131400 87187100 2945 2945 2945 2945 5
348 20250219 131300 87172375 2945 2945 2945 2945 0
349 20250219 131200 87172375 2945 2945 2945 2945 0
350 20250219 131100 87172375 2945 2945 2945 2945 1
351 20250219 131000 87169430 2940 2940 2940 2940 30
352 20250219 130900 87081230 2945 2945 2945 2945 0
353 20250219 130800 87081230 2945 2945 2945 2945 0
354 20250219 130700 87081230 2945 2945 2945 2945 514
355 20250219 130600 85567500 2945 2945 2945 2945 0
356 20250219 130500 85567500 2945 2945 2945 2945 42
357 20250219 130400 85443810 2945 2945 2945 2945 0
358 20250219 130300 85443810 2945 2945 2945 2945 51
359 20250219 130200 85293615 2945 2945 2945 2945 1
360 20250219 130100 85290670 2940 2940 2940 2940 100
361 20250219 130000 84996670 2950 2950 2950 2950 0
362 20250219 125900 84996670 2950 2950 2950 2950 0
363 20250219 125800 84996670 2950 2950 2950 2950 1
364 20250219 125700 84993720 2945 2945 2945 2945 0
365 20250219 125600 84993720 2945 2945 2945 2945 0
366 20250219 125500 84993720 2945 2945 2945 2945 100
367 20250219 125400 84699220 2945 2945 2945 2945 0
368 20250219 125300 84699220 2945 2940 2945 2940 160
369 20250219 125200 84228270 2940 2950 2950 2940 2
370 20250219 125100 84222380 2950 2950 2950 2950 0
371 20250219 125000 84222380 2950 2950 2950 2945 26
372 20250219 124900 84145780 2950 2945 2950 2945 35
373 20250219 124800 84042700 2950 2950 2950 2950 0
374 20250219 124700 84042700 2950 2950 2950 2950 0
375 20250219 124600 84042700 2950 2950 2950 2950 1
376 20250219 124500 84039750 2945 2940 2945 2940 655
377 20250219 124400 82111025 2940 2940 2940 2940 50
378 20250219 124300 81964025 2945 2945 2945 2945 0
379 20250219 124200 81964025 2945 2945 2945 2945 0
380 20250219 124100 81964025 2945 2945 2945 2945 0
381 20250219 124000 81964025 2945 2945 2945 2945 1
382 20250219 123900 81961080 2945 2945 2945 2945 0
383 20250219 123800 81961080 2945 2945 2945 2945 0
384 20250219 123700 81961080 2945 2945 2945 2945 0
385 20250219 123600 81961080 2945 2945 2945 2945 51
386 20250219 123500 81810885 2945 2945 2945 2945 0
387 20250219 123400 81810885 2945 2945 2945 2945 42
388 20250219 123300 81687195 2945 2945 2945 2945 1
389 20250219 123200 81684250 2940 2945 2945 2940 212
390 20250219 123100 81060825 2945 2945 2945 2945 50
391 20250219 123000 80913575 2950 2950 2950 2950 0
392 20250219 122900 80913575 2950 2950 2950 2950 0
393 20250219 122800 80913575 2950 2950 2950 2950 0
394 20250219 122700 80913575 2950 2950 2950 2950 0
395 20250219 122600 80913575 2950 2945 2950 2945 1020
396 20250219 122500 77909615 2945 2945 2945 2945 0
397 20250219 122400 77909615 2945 2945 2945 2945 0
398 20250219 122300 77909615 2945 2945 2945 2945 0
399 20250219 122200 77909615 2945 2945 2945 2945 0
400 20250219 122100 77909615 2945 2945 2945 2945 0
401 20250219 122000 77909615 2945 2945 2945 2945 0
402 20250219 121900 77909615 2945 2940 2945 2940 12
403 20250219 121800 77874330 2930 2930 2930 2930 0
404 20250219 121700 77874330 2930 2930 2930 2930 0
405 20250219 121600 77874330 2930 2930 2930 2930 0
406 20250219 121500 77874330 2930 2930 2930 2930 2
407 20250219 121400 77868470 2940 2940 2940 2940 343
408 20250219 121300 76860050 2930 2930 2930 2930 0
409 20250219 121200 76860050 2930 2930 2930 2930 0
410 20250219 121100 76860050 2930 2930 2930 2930 100
411 20250219 121000 76567050 2940 2940 2940 2940 0
412 20250219 120900 76567050 2940 2940 2940 2940 0
413 20250219 120800 76567050 2940 2940 2940 2940 0
414 20250219 120700 76567050 2940 2940 2940 2940 0
415 20250219 120600 76567050 2940 2940 2940 2940 0
416 20250219 120500 76567050 2940 2940 2940 2940 5
417 20250219 120400 76552350 2930 2940 2940 2930 1983
418 20250219 120300 70742120 2935 2935 2935 2935 600
419 20250219 120200 68981120 2940 2940 2940 2940 0
420 20250219 120100 68981120 2940 2940 2940 2940 0
421 20250219 120000 68981120 2940 2940 2940 2940 0
422 20250219 115900 68981120 2940 2940 2940 2940 0
423 20250219 115800 68981120 2940 2940 2940 2940 0
424 20250219 115700 68981120 2940 2940 2940 2940 0
425 20250219 115600 68981120 2940 2940 2940 2940 0
426 20250219 115500 68981120 2940 2940 2940 2940 0
427 20250219 115400 68981120 2940 2940 2940 2940 0
428 20250219 115300 68981120 2940 2940 2940 2940 0
429 20250219 115200 68981120 2940 2940 2940 2940 0
430 20250219 115100 68981120 2940 2940 2940 2940 0
431 20250219 115000 68981120 2940 2940 2940 2940 1
432 20250219 114900 68978180 2940 2940 2940 2940 0
433 20250219 114800 68978180 2940 2940 2940 2940 0
434 20250219 114700 68978180 2940 2940 2940 2940 1
435 20250219 114600 68975240 2940 2940 2940 2940 0
436 20250219 114500 68975240 2940 2940 2940 2940 0
437 20250219 114400 68975240 2940 2940 2940 2940 0
438 20250219 114300 68975240 2940 2930 2940 2930 22
439 20250219 114200 68910770 2930 2940 2940 2930 192
440 20250219 114100 68348190 2940 2940 2940 2940 1
441 20250219 114000 68345250 2930 2930 2930 2930 1490
442 20250219 113900 63979550 2930 2930 2930 2930 5
443 20250219 113800 63964900 2930 2930 2930 2930 500
444 20250219 113700 62499900 2930 2935 2935 2930 6
445 20250219 113600 62482295 2940 2935 2940 2935 117
446 20250219 113500 62138800 2935 2935 2935 2935 1
447 20250219 113400 62135865 2935 2935 2935 2935 2
448 20250219 113300 62129995 2940 2940 2940 2940 0
449 20250219 113200 62129995 2940 2940 2940 2940 2
450 20250219 113100 62124115 2925 2930 2930 2925 999
451 20250219 113000 59201915 2935 2935 2935 2935 0
452 20250219 112900 59201915 2935 2935 2935 2935 0
453 20250219 112800 59201915 2935 2935 2935 2935 1
454 20250219 112700 59198980 2930 2930 2930 2930 0
455 20250219 112600 59198980 2930 2930 2930 2930 1000
456 20250219 112500 56268980 2940 2940 2940 2940 0
457 20250219 112400 56268980 2940 2940 2940 2940 0
458 20250219 112300 56268980 2940 2930 2940 2930 1000
459 20250219 112200 53333980 2940 2940 2940 2940 0
460 20250219 112100 53333980 2940 2940 2940 2940 30
461 20250219 112000 53245780 2940 2940 2940 2940 0
462 20250219 111900 53245780 2940 2940 2940 2940 0
463 20250219 111800 53245780 2940 2940 2940 2940 0
464 20250219 111700 53245780 2940 2940 2940 2940 0
465 20250219 111600 53245780 2940 2940 2940 2940 0
466 20250219 111500 53245780 2940 2940 2940 2940 0
467 20250219 111400 53245780 2940 2940 2940 2940 0
468 20250219 111300 53245780 2940 2940 2940 2940 1
469 20250219 111200 53242840 2930 2930 2930 2930 0
470 20250219 111100 53242840 2930 2930 2930 2930 0
471 20250219 111000 53242840 2930 2930 2930 2930 46
472 20250219 110900 53108060 2940 2940 2940 2940 0
473 20250219 110800 53108060 2940 2940 2940 2940 0
474 20250219 110700 53108060 2940 2940 2940 2940 0
475 20250219 110600 53108060 2940 2940 2940 2940 4
476 20250219 110500 53096300 2940 2940 2940 2940 0
477 20250219 110400 53096300 2940 2940 2940 2940 0
478 20250219 110300 53096300 2940 2940 2940 2940 0
479 20250219 110200 53096300 2940 2940 2940 2940 0
480 20250219 110100 53096300 2940 2940 2940 2940 0
481 20250219 110000 53096300 2940 2935 2940 2935 2
482 20250219 105900 53090425 2930 2930 2930 2930 150
483 20250219 105800 52650925 2935 2935 2935 2935 4
484 20250219 105700 52639185 2935 2935 2935 2935 150
485 20250219 105600 52198935 2940 2940 2940 2940 2
486 20250219 105500 52193055 2940 2940 2940 2940 0
487 20250219 105400 52193055 2940 2940 2940 2940 0
488 20250219 105300 52193055 2940 2940 2940 2940 12
489 20250219 105200 52157775 2930 2930 2930 2930 27
490 20250219 105100 52078665 2930 2930 2930 2930 100
491 20250219 105000 51785665 2930 2930 2930 2930 81
492 20250219 104900 51548335 2925 2925 2925 2925 0
493 20250219 104800 51548335 2925 2925 2925 2920 292
494 20250219 104700 50694480 2925 2930 2930 2925 3
495 20250219 104600 50685695 2925 2925 2925 2925 109
496 20250219 104500 50366870 2925 2925 2925 2925 1
497 20250219 104400 50363945 2930 2925 2930 2925 775
498 20250219 104300 48097065 2925 2925 2925 2925 0
499 20250219 104200 48097065 2925 2930 2930 2925 252
500 20250219 104100 47359915 2925 2925 2925 2925 0
501 20250219 104000 47359915 2925 2925 2925 2925 0
502 20250219 103900 47359915 2925 2930 2930 2925 4
503 20250219 103800 47348210 2925 2925 2925 2925 0
504 20250219 103700 47348210 2925 2925 2925 2925 24
505 20250219 103600 47278010 2930 2930 2930 2930 1
506 20250219 103500 47275080 2935 2935 2935 2935 0
507 20250219 103400 47275080 2935 2935 2935 2935 0
508 20250219 103300 47275080 2935 2935 2935 2935 114
509 20250219 103200 46940490 2935 2935 2935 2925 160
510 20250219 103100 46472380 2935 2935 2935 2935 1
511 20250219 103000 46469445 2925 2925 2925 2925 1
512 20250219 102900 46466520 2935 2935 2935 2935 0
513 20250219 102800 46466520 2935 2935 2935 2935 0
514 20250219 102700 46466520 2935 2925 2935 2925 427
515 20250219 102600 45217535 2920 2920 2920 2920 0
516 20250219 102500 45217535 2920 2925 2925 2920 400
517 20250219 102400 44049435 2940 2940 2940 2940 0
518 20250219 102300 44049435 2940 2930 2940 2930 10
519 20250219 102200 44020115 2930 2930 2930 2930 0
520 20250219 102100 44020115 2930 2930 2930 2930 1
521 20250219 102000 44017185 2925 2925 2930 2925 589
522 20250219 101900 42294345 2925 2930 2930 2925 101
523 20250219 101800 41998915 2925 2925 2925 2925 0
524 20250219 101700 41998915 2925 2925 2925 2925 300
525 20250219 101600 41121415 2925 2925 2925 2925 691
526 20250219 101500 39100240 2940 2940 2940 2940 0
527 20250219 101400 39100240 2940 2940 2940 2940 2
528 20250219 101300 39094360 2925 2925 2925 2925 0
529 20250219 101200 39094360 2925 2925 2925 2925 200
530 20250219 101100 38509360 2940 2940 2940 2940 0
531 20250219 101000 38509360 2940 2940 2940 2940 0
532 20250219 100900 38509360 2940 2930 2940 2925 801
533 20250219 100800 36166365 2940 2940 2940 2940 0
534 20250219 100700 36166365 2940 2940 2940 2940 0
535 20250219 100600 36166365 2940 2940 2940 2940 0
536 20250219 100500 36166365 2940 2940 2940 2940 0
537 20250219 100400 36166365 2940 2940 2940 2940 0
538 20250219 100300 36166365 2940 2940 2940 2940 0
539 20250219 100200 36166365 2940 2940 2940 2940 0
540 20250219 100100 36166365 2940 2940 2940 2940 1
541 20250219 100000 36163425 2930 2930 2930 2930 0
542 20250219 095900 36163425 2930 2940 2945 2930 698
543 20250219 095800 34114960 2945 2945 2945 2945 1
544 20250219 095700 34112015 2945 2945 2945 2945 20
545 20250219 095600 34053115 2945 2945 2945 2945 11
546 20250219 095500 34020720 2945 2945 2945 2945 0
547 20250219 095400 34020720 2945 2930 2945 2930 67
548 20250219 095300 33823420 2945 2945 2945 2945 1
549 20250219 095200 33820475 2940 2930 2940 2930 1060
550 20250219 095100 30714075 2945 2945 2945 2945 53
551 20250219 095000 30557990 2930 2930 2930 2930 3001
552 20250219 094900 21765060 2945 2945 2945 2945 5
553 20250219 094800 21750335 2945 2945 2945 2945 0
554 20250219 094700 21750335 2945 2945 2945 2945 0
555 20250219 094600 21750335 2945 2945 2945 2945 1
556 20250219 094500 21747390 2945 2945 2945 2945 0
557 20250219 094400 21747390 2945 2945 2945 2945 300
558 20250219 094300 20863890 2930 2930 2930 2930 0
559 20250219 094200 20863890 2930 2930 2940 2930 694
560 20250219 094100 18827470 2940 2935 2940 2935 101
561 20250219 094000 18531030 2930 2930 2930 2930 550
562 20250219 093900 16919530 2935 2935 2935 2935 4
563 20250219 093800 16907790 2935 2935 2935 2935 0
564 20250219 093700 16907790 2935 2935 2935 2935 13
565 20250219 093600 16869635 2935 2935 2935 2935 0
566 20250219 093500 16869635 2935 2935 2940 2935 975
567 20250219 093400 14008005 2935 2935 2935 2935 35
568 20250219 093300 13905280 2935 2935 2935 2935 1
569 20250219 093200 13902345 2940 2940 2940 2940 100
570 20250219 093100 13608345 2940 2940 2940 2940 3
571 20250219 093000 13599525 2940 2940 2940 2940 34
572 20250219 092900 13499565 2930 2935 2935 2930 1000
573 20250219 092800 10569550 2940 2930 2940 2930 1004
574 20250219 092700 7627790 2945 2940 2945 2940 22
575 20250219 092600 7563100 2945 2945 2945 2945 0
576 20250219 092500 7563100 2945 2935 2945 2930 119
577 20250219 092400 7214290 2925 2925 2925 2925 0
578 20250219 092300 7214290 2925 2925 2925 2925 100
579 20250219 092200 6921790 2945 2940 2945 2940 936
580 20250219 092100 4169935 2940 2920 2940 2920 33
581 20250219 092000 4073535 2940 2940 2940 2940 17
582 20250219 091900 4023555 2940 2940 2940 2940 20
583 20250219 091800 3964755 2940 2925 2940 2920 219
584 20250219 091700 3324505 2920 2920 2920 2920 0
585 20250219 091600 3324505 2920 2940 2940 2920 343
586 20250219 091500 2322645 2925 2930 2930 2925 190
587 20250219 091400 1766845 2940 2940 2940 2940 0
588 20250219 091300 1766845 2940 2940 2940 2940 0
589 20250219 091200 1766845 2940 2940 2940 2940 0
590 20250219 091100 1766845 2940 2940 2940 2940 0
591 20250219 091000 1766845 2940 2940 2940 2940 0
592 20250219 090900 1766845 2940 2940 2940 2940 1
593 20250219 090800 1763905 2940 2940 2940 2940 0
594 20250219 090700 1763905 2940 2940 2940 2940 0
595 20250219 090600 1763905 2940 2940 2940 2940 0
596 20250219 090500 1763905 2940 2940 2940 2940 0
597 20250219 090400 1763905 2940 2940 2940 2940 0
598 20250219 090300 1763905 2940 2940 2940 2940 0
599 20250219 090200 1763905 2940 2940 2940 2940 0
600 20250219 090100 1763905 2940 2940 2940 2940 0
601 20250219 090000 1763905 2940 2920 2940 2920 604

1
012690/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,37460,36571255,110319700,107702345975,0.10
20250214,38538,36571255,113109030,107336633425,0.11
20250213,38440,36571255,113782400,108250914800,0.11
20250212,37842,36571255,110120220,106422352050,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 37460 36571255 110319700 107702345975 0.10
3 20250214 38538 36571255 113109030 107336633425 0.11
4 20250213 38440 36571255 113782400 108250914800 0.11
5 20250212 37842 36571255 110120220 106422352050 0.10