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

602
013870/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190000,232036130,3695,3695,3695,3695,201
20250219,185900,232036130,3695,3695,3695,3695,0
20250219,185800,232036130,3695,3695,3695,3695,0
20250219,185700,232036130,3695,3695,3695,3695,0
20250219,185600,232036130,3695,3695,3695,3695,0
20250219,185500,232036130,3695,3695,3695,3695,0
20250219,185400,232036130,3695,3695,3695,3695,0
20250219,185300,232036130,3695,3695,3695,3695,0
20250219,185200,232036130,3695,3695,3695,3695,0
20250219,185100,232036130,3695,3695,3695,3695,0
20250219,185000,232036130,3695,3695,3695,3695,0
20250219,184900,232036130,3695,3695,3695,3695,0
20250219,184800,232036130,3695,3695,3695,3695,0
20250219,184700,232036130,3695,3695,3695,3695,0
20250219,184600,232036130,3695,3695,3695,3695,0
20250219,184500,232036130,3695,3695,3695,3695,0
20250219,184400,232036130,3695,3695,3695,3695,0
20250219,184300,232036130,3695,3695,3695,3695,0
20250219,184200,232036130,3695,3695,3695,3695,0
20250219,184100,232036130,3695,3695,3695,3695,0
20250219,184000,232036130,3695,3695,3695,3695,0
20250219,183900,232036130,3695,3695,3695,3695,0
20250219,183800,232036130,3695,3695,3695,3695,0
20250219,183700,232036130,3695,3695,3695,3695,0
20250219,183600,232036130,3695,3695,3695,3695,0
20250219,183500,232036130,3695,3695,3695,3695,0
20250219,183400,232036130,3695,3695,3695,3695,0
20250219,183300,232036130,3695,3695,3695,3695,0
20250219,183200,232036130,3695,3695,3695,3695,0
20250219,183100,232036130,3695,3695,3695,3695,0
20250219,183000,232036130,3695,3695,3695,3695,201
20250219,182900,232036130,3695,3695,3695,3695,0
20250219,182800,232036130,3695,3695,3695,3695,0
20250219,182700,232036130,3695,3695,3695,3695,0
20250219,182600,232036130,3695,3695,3695,3695,0
20250219,182500,232036130,3695,3695,3695,3695,0
20250219,182400,232036130,3695,3695,3695,3695,0
20250219,182300,232036130,3695,3695,3695,3695,0
20250219,182200,232036130,3695,3695,3695,3695,0
20250219,182100,232036130,3695,3695,3695,3695,0
20250219,182000,232036130,3695,3695,3695,3695,0
20250219,181900,232036130,3695,3695,3695,3695,0
20250219,181800,232036130,3695,3695,3695,3695,0
20250219,181700,232036130,3695,3695,3695,3695,0
20250219,181600,232036130,3695,3695,3695,3695,0
20250219,181500,232036130,3695,3695,3695,3695,0
20250219,181400,232036130,3695,3695,3695,3695,0
20250219,181300,232036130,3695,3695,3695,3695,0
20250219,181200,232036130,3695,3695,3695,3695,0
20250219,181100,232036130,3695,3695,3695,3695,0
20250219,181000,232036130,3695,3695,3695,3695,0
20250219,180900,232036130,3695,3695,3695,3695,0
20250219,180800,232036130,3695,3695,3695,3695,0
20250219,180700,232036130,3695,3695,3695,3695,0
20250219,180600,232036130,3695,3695,3695,3695,0
20250219,180500,232036130,3695,3695,3695,3695,0
20250219,180400,232036130,3695,3695,3695,3695,0
20250219,180300,232036130,3695,3695,3695,3695,0
20250219,180200,232036130,3695,3695,3695,3695,0
20250219,180100,232036130,3695,3695,3695,3695,0
20250219,180000,232036130,3695,3695,3695,3695,201
20250219,175900,232036130,3695,3695,3695,3695,0
20250219,175800,232036130,3695,3695,3695,3695,0
20250219,175700,232036130,3695,3695,3695,3695,0
20250219,175600,232036130,3695,3695,3695,3695,0
20250219,175500,232036130,3695,3695,3695,3695,0
20250219,175400,232036130,3695,3695,3695,3695,0
20250219,175300,232036130,3695,3695,3695,3695,0
20250219,175200,232036130,3695,3695,3695,3695,0
20250219,175100,232036130,3695,3695,3695,3695,0
20250219,175000,232036130,3695,3695,3695,3695,0
20250219,174900,232036130,3695,3695,3695,3695,0
20250219,174800,232036130,3695,3695,3695,3695,0
20250219,174700,232036130,3695,3695,3695,3695,0
20250219,174600,232036130,3695,3695,3695,3695,0
20250219,174500,232036130,3695,3695,3695,3695,0
20250219,174400,232036130,3695,3695,3695,3695,0
20250219,174300,232036130,3695,3695,3695,3695,0
20250219,174200,232036130,3695,3695,3695,3695,0
20250219,174100,232036130,3695,3695,3695,3695,0
20250219,174000,232036130,3695,3695,3695,3695,0
20250219,173900,232036130,3695,3695,3695,3695,0
20250219,173800,232036130,3695,3695,3695,3695,0
20250219,173700,232036130,3695,3695,3695,3695,0
20250219,173600,232036130,3695,3695,3695,3695,0
20250219,173500,232036130,3695,3695,3695,3695,0
20250219,173400,232036130,3695,3695,3695,3695,0
20250219,173300,232036130,3695,3695,3695,3695,0
20250219,173200,232036130,3695,3695,3695,3695,0
20250219,173100,232036130,3695,3695,3695,3695,0
20250219,173000,232036130,3695,3695,3695,3695,201
20250219,172900,232036130,3695,3695,3695,3695,0
20250219,172800,232036130,3695,3695,3695,3695,0
20250219,172700,232036130,3695,3695,3695,3695,0
20250219,172600,232036130,3695,3695,3695,3695,0
20250219,172500,232036130,3695,3695,3695,3695,0
20250219,172400,232036130,3695,3695,3695,3695,0
20250219,172300,232036130,3695,3695,3695,3695,0
20250219,172200,232036130,3695,3695,3695,3695,0
20250219,172100,232036130,3695,3695,3695,3695,0
20250219,172000,232036130,3695,3695,3695,3695,0
20250219,171900,232036130,3695,3695,3695,3695,0
20250219,171800,232036130,3695,3695,3695,3695,0
20250219,171700,232036130,3695,3695,3695,3695,0
20250219,171600,232036130,3695,3695,3695,3695,0
20250219,171500,232036130,3695,3695,3695,3695,0
20250219,171400,232036130,3695,3695,3695,3695,0
20250219,171300,232036130,3695,3695,3695,3695,0
20250219,171200,232036130,3695,3695,3695,3695,0
20250219,171100,232036130,3695,3695,3695,3695,0
20250219,171000,232036130,3695,3695,3695,3695,0
20250219,170900,232036130,3695,3695,3695,3695,0
20250219,170800,232036130,3695,3695,3695,3695,0
20250219,170700,232036130,3695,3695,3695,3695,0
20250219,170600,232036130,3695,3695,3695,3695,0
20250219,170500,232036130,3695,3695,3695,3695,0
20250219,170400,232036130,3695,3695,3695,3695,0
20250219,170300,232036130,3695,3695,3695,3695,0
20250219,170200,232036130,3695,3695,3695,3695,0
20250219,170100,232036130,3695,3695,3695,3695,0
20250219,170000,232036130,3695,3695,3695,3695,201
20250219,165900,232036130,3695,3695,3695,3695,0
20250219,165800,232036130,3695,3695,3695,3695,0
20250219,165700,232036130,3695,3695,3695,3695,0
20250219,165600,232036130,3695,3695,3695,3695,0
20250219,165500,232036130,3695,3695,3695,3695,0
20250219,165400,232036130,3695,3695,3695,3695,0
20250219,165300,232036130,3695,3695,3695,3695,0
20250219,165200,232036130,3695,3695,3695,3695,0
20250219,165100,232036130,3695,3695,3695,3695,0
20250219,165000,232036130,3695,3695,3695,3695,0
20250219,164900,232036130,3695,3695,3695,3695,0
20250219,164800,232036130,3695,3695,3695,3695,0
20250219,164700,232036130,3695,3695,3695,3695,0
20250219,164600,232036130,3695,3695,3695,3695,0
20250219,164500,232036130,3695,3695,3695,3695,0
20250219,164400,232036130,3695,3695,3695,3695,0
20250219,164300,232036130,3695,3695,3695,3695,0
20250219,164200,232036130,3695,3695,3695,3695,0
20250219,164100,232036130,3695,3695,3695,3695,0
20250219,164000,232036130,3695,3695,3695,3695,0
20250219,163900,232036130,3695,3695,3695,3695,0
20250219,163800,232036130,3695,3695,3695,3695,0
20250219,163700,232036130,3695,3695,3695,3695,0
20250219,163600,232036130,3695,3695,3695,3695,0
20250219,163500,232036130,3695,3695,3695,3695,0
20250219,163400,232036130,3695,3695,3695,3695,0
20250219,163300,232036130,3695,3695,3695,3695,0
20250219,163200,232036130,3695,3695,3695,3695,0
20250219,163100,232036130,3695,3695,3695,3695,0
20250219,163000,232036130,3695,3695,3695,3695,201
20250219,162900,232036130,3695,3695,3695,3695,0
20250219,162800,232036130,3695,3695,3695,3695,0
20250219,162700,232036130,3695,3695,3695,3695,0
20250219,162600,232036130,3695,3695,3695,3695,0
20250219,162500,232036130,3695,3695,3695,3695,0
20250219,162400,232036130,3695,3695,3695,3695,0
20250219,162300,232036130,3695,3695,3695,3695,0
20250219,162200,232036130,3695,3695,3695,3695,0
20250219,162100,232036130,3695,3695,3695,3695,0
20250219,162000,232036130,3695,3695,3695,3695,0
20250219,161900,232036130,3695,3695,3695,3695,0
20250219,161800,232036130,3695,3695,3695,3695,0
20250219,161700,232036130,3695,3695,3695,3695,0
20250219,161600,232036130,3695,3695,3695,3695,0
20250219,161500,232036130,3695,3695,3695,3695,0
20250219,161400,232036130,3695,3695,3695,3695,0
20250219,161300,232036130,3695,3695,3695,3695,0
20250219,161200,232036130,3695,3695,3695,3695,0
20250219,161100,232036130,3695,3695,3695,3695,0
20250219,161000,232036130,3695,3695,3695,3695,0
20250219,160900,232036130,3695,3695,3695,3695,0
20250219,160800,232036130,3695,3695,3695,3695,0
20250219,160700,232036130,3695,3695,3695,3695,0
20250219,160600,232036130,3695,3695,3695,3695,0
20250219,160500,232036130,3695,3695,3695,3695,0
20250219,160400,232036130,3695,3695,3695,3695,0
20250219,160300,232036130,3695,3695,3695,3695,0
20250219,160200,232036130,3695,3695,3695,3695,0
20250219,160100,232036130,3695,3695,3695,3695,0
20250219,160000,232036130,3695,3695,3695,3695,201
20250219,155900,232036130,3695,3695,3695,3695,0
20250219,155800,232036130,3695,3695,3695,3695,0
20250219,155700,232036130,3695,3695,3695,3695,0
20250219,155600,232036130,3695,3695,3695,3695,0
20250219,155500,232036130,3695,3695,3695,3695,0
20250219,155400,232036130,3695,3695,3695,3695,0
20250219,155300,232036130,3695,3695,3695,3695,0
20250219,155200,232036130,3695,3695,3695,3695,0
20250219,155100,232036130,3695,3695,3695,3695,0
20250219,155000,232036130,3695,3695,3695,3695,0
20250219,154900,232036130,3695,3695,3695,3695,0
20250219,154800,232036130,3695,3695,3695,3695,0
20250219,154700,232036130,3695,3695,3695,3695,0
20250219,154600,232036130,3695,3695,3695,3695,0
20250219,154500,232036130,3695,3695,3695,3695,0
20250219,154400,232036130,3695,3695,3695,3695,0
20250219,154300,232036130,3695,3695,3695,3695,0
20250219,154200,232036130,3695,3695,3695,3695,0
20250219,154100,232036130,3695,3695,3695,3695,0
20250219,154000,232036130,3695,3695,3695,3695,0
20250219,153900,232036130,3695,3695,3695,3695,0
20250219,153800,232036130,3695,3695,3695,3695,0
20250219,153700,232036130,3695,3695,3695,3695,0
20250219,153600,232036130,3695,3695,3695,3695,0
20250219,153500,232036130,3695,3695,3695,3695,0
20250219,153400,232036130,3695,3695,3695,3695,0
20250219,153300,232036130,3695,3695,3695,3695,0
20250219,153200,232036130,3695,3695,3695,3695,0
20250219,153100,232036130,3695,3695,3695,3695,0
20250219,153000,232036130,3695,3695,3695,3695,402
20250219,152900,231293435,3710,3710,3710,3710,0
20250219,152800,231293435,3710,3710,3710,3710,0
20250219,152700,231293435,3710,3710,3710,3710,0
20250219,152600,231293435,3710,3710,3710,3710,0
20250219,152500,231293435,3710,3710,3710,3710,0
20250219,152400,231293435,3710,3710,3710,3710,0
20250219,152300,231293435,3710,3710,3710,3710,0
20250219,152200,231293435,3710,3710,3710,3710,0
20250219,152100,231293435,3710,3710,3710,3710,0
20250219,152000,231293435,3710,3710,3710,3710,0
20250219,151900,231293435,3710,3710,3710,3710,0
20250219,151800,231293435,3710,3710,3710,3710,1
20250219,151700,231289725,3685,3685,3685,3685,0
20250219,151600,231289725,3685,3685,3685,3685,43
20250219,151500,231131270,3690,3690,3690,3690,65
20250219,151400,230891420,3690,3690,3690,3690,135
20250219,151300,230393270,3720,3720,3720,3720,0
20250219,151200,230393270,3720,3720,3720,3720,0
20250219,151100,230393270,3720,3720,3720,3720,0
20250219,151000,230393270,3720,3720,3720,3720,0
20250219,150900,230393270,3720,3720,3720,3720,0
20250219,150800,230393270,3720,3720,3720,3720,0
20250219,150700,230393270,3720,3720,3720,3720,100
20250219,150600,230021270,3720,3720,3720,3720,0
20250219,150500,230021270,3720,3720,3720,3720,0
20250219,150400,230021270,3720,3720,3720,3720,0
20250219,150300,230021270,3720,3720,3720,3720,0
20250219,150200,230021270,3720,3720,3720,3720,0
20250219,150100,230021270,3720,3720,3720,3720,0
20250219,150000,230021270,3720,3720,3720,3720,0
20250219,145900,230021270,3720,3720,3720,3720,0
20250219,145800,230021270,3720,3720,3720,3720,0
20250219,145700,230021270,3720,3720,3720,3720,0
20250219,145600,230021270,3720,3685,3720,3685,2
20250219,145500,230013865,3720,3720,3720,3720,1
20250219,145400,230010145,3685,3685,3685,3685,0
20250219,145300,230010145,3685,3705,3705,3685,488
20250219,145200,228202125,3705,3685,3705,3680,279
20250219,145100,227170340,3680,3705,3705,3680,592
20250219,145000,224977630,3705,3725,3725,3680,705
20250219,144900,222377295,3700,3695,3725,3680,2003
20250219,144800,214970190,3690,3680,3700,3680,229
20250219,144700,214126050,3680,3690,3710,3680,1336
20250219,144600,209189500,3685,3695,3695,3685,141
20250219,144500,208669905,3695,3695,3695,3695,0
20250219,144400,208669905,3695,3700,3700,3690,33
20250219,144300,208548010,3705,3705,3705,3700,13
20250219,144200,208499875,3705,3705,3705,3705,0
20250219,144100,208499875,3705,3705,3705,3705,270
20250219,144000,207499525,3705,3705,3705,3705,0
20250219,143900,207499525,3705,3705,3705,3705,0
20250219,143800,207499525,3705,3705,3705,3705,0
20250219,143700,207499525,3705,3705,3705,3705,9
20250219,143600,207466180,3705,3705,3705,3705,1
20250219,143500,207462475,3685,3685,3685,3685,50
20250219,143400,207278225,3705,3705,3705,3705,0
20250219,143300,207278225,3705,3680,3705,3680,30
20250219,143200,207167800,3710,3710,3710,3710,0
20250219,143100,207167800,3710,3705,3710,3705,81
20250219,143000,206867690,3705,3695,3730,3675,1787
20250219,142900,200261765,3690,3675,3710,3675,2039
20250219,142800,192731410,3675,3705,3715,3675,2021
20250219,142700,185241415,3715,3730,3730,3675,1622
20250219,142600,179242025,3730,3685,3730,3680,486
20250219,142500,177441615,3675,3675,3695,3675,1664
20250219,142400,171325340,3675,3675,3675,3675,0
20250219,142300,171325340,3675,3675,3675,3675,0
20250219,142200,171325340,3675,3670,3675,3670,203
20250219,142100,170580115,3675,3675,3675,3675,25
20250219,142000,170488240,3675,3675,3675,3675,0
20250219,141900,170488240,3675,3675,3675,3675,200
20250219,141800,169753240,3685,3685,3685,3685,0
20250219,141700,169753240,3685,3685,3685,3685,0
20250219,141600,169753240,3685,3685,3685,3685,0
20250219,141500,169753240,3685,3685,3685,3685,0
20250219,141400,169753240,3685,3685,3685,3685,0
20250219,141300,169753240,3685,3690,3690,3685,7
20250219,141200,169727440,3695,3695,3695,3695,0
20250219,141100,169727440,3695,3695,3695,3695,0
20250219,141000,169727440,3695,3695,3695,3695,0
20250219,140900,169727440,3695,3720,3725,3695,2063
20250219,140800,162077490,3710,3685,3710,3680,1073
20250219,140700,158118335,3680,3710,3710,3680,622
20250219,140600,155827215,3705,3690,3720,3680,1114
20250219,140500,151686630,3685,3705,3710,3675,1429
20250219,140400,146413890,3705,3680,3720,3680,2000
20250219,140300,139018860,3680,3715,3715,3680,32
20250219,140200,138900670,3720,3720,3720,3720,0
20250219,140100,138900670,3720,3720,3720,3720,0
20250219,140000,138900670,3720,3720,3720,3720,9
20250219,135900,138867190,3720,3720,3720,3720,0
20250219,135800,138867190,3720,3720,3720,3720,0
20250219,135700,138867190,3720,3710,3720,3710,1649
20250219,135600,132734890,3710,3685,3710,3680,431
20250219,135500,131143765,3680,3690,3690,3680,203
20250219,135400,130396415,3690,3690,3690,3690,0
20250219,135300,130396415,3690,3690,3690,3690,0
20250219,135200,130396415,3690,3690,3690,3690,0
20250219,135100,130396415,3690,3690,3690,3690,0
20250219,135000,130396415,3690,3690,3690,3690,0
20250219,134900,130396415,3690,3690,3690,3690,0
20250219,134800,130396415,3690,3690,3690,3690,0
20250219,134700,130396415,3690,3690,3690,3690,0
20250219,134600,130396415,3690,3690,3690,3690,0
20250219,134500,130396415,3690,3690,3690,3690,0
20250219,134400,130396415,3690,3690,3690,3690,0
20250219,134300,130396415,3690,3690,3690,3690,1
20250219,134200,130392725,3680,3680,3680,3680,0
20250219,134100,130392725,3680,3680,3680,3680,0
20250219,134000,130392725,3680,3680,3680,3680,0
20250219,133900,130392725,3680,3680,3680,3680,0
20250219,133800,130392725,3680,3680,3680,3680,0
20250219,133700,130392725,3680,3680,3680,3680,0
20250219,133600,130392725,3680,3680,3680,3680,0
20250219,133500,130392725,3680,3680,3680,3680,0
20250219,133400,130392725,3680,3680,3680,3680,0
20250219,133300,130392725,3680,3680,3680,3680,0
20250219,133200,130392725,3680,3680,3680,3680,0
20250219,133100,130392725,3680,3695,3695,3680,368
20250219,133000,129038065,3695,3695,3695,3695,0
20250219,132900,129038065,3695,3695,3695,3695,0
20250219,132800,129038065,3695,3720,3720,3695,854
20250219,132700,125882495,3720,3720,3720,3720,0
20250219,132600,125882495,3720,3720,3720,3720,0
20250219,132500,125882495,3720,3720,3720,3720,0
20250219,132400,125882495,3720,3690,3720,3690,1644
20250219,132300,119785165,3690,3705,3705,3685,76
20250219,132200,119504210,3705,3680,3705,3680,21
20250219,132100,119426680,3700,3685,3715,3685,1774
20250219,132000,112866685,3680,3680,3680,3680,0
20250219,131900,112866685,3680,3680,3680,3680,0
20250219,131800,112866685,3680,3680,3680,3680,0
20250219,131700,112866685,3680,3680,3680,3680,0
20250219,131600,112866685,3680,3680,3680,3680,0
20250219,131500,112866685,3680,3680,3680,3680,0
20250219,131400,112866685,3680,3680,3680,3680,0
20250219,131300,112866685,3680,3680,3680,3680,0
20250219,131200,112866685,3680,3680,3680,3680,0
20250219,131100,112866685,3680,3680,3680,3680,0
20250219,131000,112866685,3680,3680,3680,3680,0
20250219,130900,112866685,3680,3680,3680,3680,1
20250219,130800,112863005,3675,3680,3680,3675,158
20250219,130700,112282265,3685,3685,3685,3685,0
20250219,130600,112282265,3685,3685,3685,3685,0
20250219,130500,112282265,3685,3685,3685,3685,0
20250219,130400,112282265,3685,3685,3685,3685,0
20250219,130300,112282265,3685,3685,3685,3685,1
20250219,130200,112278580,3680,3680,3680,3680,0
20250219,130100,112278580,3680,3680,3680,3680,0
20250219,130000,112278580,3680,3680,3680,3680,0
20250219,125900,112278580,3680,3680,3680,3680,0
20250219,125800,112278580,3680,3680,3680,3680,7
20250219,125700,112252820,3680,3680,3680,3680,0
20250219,125600,112252820,3680,3680,3680,3680,0
20250219,125500,112252820,3680,3680,3680,3680,0
20250219,125400,112252820,3680,3680,3680,3680,0
20250219,125300,112252820,3680,3680,3680,3680,0
20250219,125200,112252820,3680,3680,3680,3680,0
20250219,125100,112252820,3680,3680,3680,3680,0
20250219,125000,112252820,3680,3680,3680,3680,0
20250219,124900,112252820,3680,3680,3680,3680,0
20250219,124800,112252820,3680,3680,3680,3680,0
20250219,124700,112252820,3680,3680,3680,3680,0
20250219,124600,112252820,3680,3680,3680,3680,0
20250219,124500,112252820,3680,3680,3680,3680,0
20250219,124400,112252820,3680,3680,3680,3680,30
20250219,124300,112142420,3680,3680,3680,3680,0
20250219,124200,112142420,3680,3685,3685,3680,20
20250219,124100,112068805,3685,3685,3685,3685,0
20250219,124000,112068805,3685,3685,3685,3685,0
20250219,123900,112068805,3685,3685,3685,3685,0
20250219,123800,112068805,3685,3685,3685,3685,0
20250219,123700,112068805,3685,3685,3685,3685,0
20250219,123600,112068805,3685,3685,3685,3685,0
20250219,123500,112068805,3685,3685,3685,3685,0
20250219,123400,112068805,3685,3685,3685,3685,0
20250219,123300,112068805,3685,3685,3685,3685,0
20250219,123200,112068805,3685,3685,3685,3685,0
20250219,123100,112068805,3685,3685,3685,3685,0
20250219,123000,112068805,3685,3685,3685,3685,0
20250219,122900,112068805,3685,3685,3685,3685,1
20250219,122800,112065120,3690,3690,3690,3690,0
20250219,122700,112065120,3690,3690,3690,3690,0
20250219,122600,112065120,3690,3690,3690,3690,0
20250219,122500,112065120,3690,3690,3690,3690,0
20250219,122400,112065120,3690,3690,3690,3690,0
20250219,122300,112065120,3690,3690,3690,3690,0
20250219,122200,112065120,3690,3690,3690,3690,0
20250219,122100,112065120,3690,3690,3690,3690,0
20250219,122000,112065120,3690,3690,3690,3690,0
20250219,121900,112065120,3690,3690,3690,3690,1
20250219,121800,112061430,3690,3690,3690,3690,0
20250219,121700,112061430,3690,3690,3690,3690,0
20250219,121600,112061430,3690,3690,3690,3690,0
20250219,121500,112061430,3690,3690,3690,3690,0
20250219,121400,112061430,3690,3690,3690,3690,0
20250219,121300,112061430,3690,3690,3690,3690,0
20250219,121200,112061430,3690,3690,3690,3690,5
20250219,121100,112042980,3680,3680,3680,3680,0
20250219,121000,112042980,3680,3680,3680,3680,0
20250219,120900,112042980,3680,3680,3680,3680,0
20250219,120800,112042980,3680,3680,3680,3680,0
20250219,120700,112042980,3680,3680,3680,3680,0
20250219,120600,112042980,3680,3680,3680,3680,1179
20250219,120500,107704260,3670,3675,3675,3670,399
20250219,120400,106239920,3675,3675,3675,3675,1
20250219,120300,106236245,3680,3680,3680,3680,0
20250219,120200,106236245,3680,3680,3680,3680,1203
20250219,120100,101809205,3670,3670,3670,3670,0
20250219,120000,101809205,3670,3670,3670,3670,0
20250219,115900,101809205,3670,3670,3670,3670,0
20250219,115800,101809205,3670,3670,3670,3670,0
20250219,115700,101809205,3670,3670,3670,3670,0
20250219,115600,101809205,3670,3670,3670,3670,0
20250219,115500,101809205,3670,3670,3670,3670,0
20250219,115400,101809205,3670,3670,3670,3670,0
20250219,115300,101809205,3670,3690,3690,3670,3418
20250219,115200,89235130,3700,3700,3700,3700,12
20250219,115100,89190730,3695,3695,3695,3695,0
20250219,115000,89190730,3695,3695,3695,3695,0
20250219,114900,89190730,3695,3695,3695,3695,0
20250219,114800,89190730,3695,3700,3700,3695,8
20250219,114700,89161165,3705,3700,3705,3695,24
20250219,114600,89072365,3690,3705,3705,3690,110
20250219,114500,88665460,3710,3710,3710,3710,0
20250219,114400,88665460,3710,3710,3710,3710,0
20250219,114300,88665460,3710,3710,3710,3710,0
20250219,114200,88665460,3710,3710,3710,3710,0
20250219,114100,88665460,3710,3715,3715,3705,152
20250219,114000,88102285,3705,3710,3710,3705,135
20250219,113900,87601930,3715,3715,3715,3715,1
20250219,113800,87598215,3710,3710,3710,3710,42
20250219,113700,87442395,3710,3715,3715,3710,165
20250219,113600,86830095,3710,3710,3710,3710,140
20250219,113500,86310695,3715,3715,3715,3715,10
20250219,113400,86273545,3710,3725,3725,3710,92
20250219,113300,85932045,3710,3710,3710,3710,10
20250219,113200,85894945,3715,3715,3715,3715,1005
20250219,113100,82161370,3745,3725,3745,3725,999
20250219,113000,78440075,3745,3705,3750,3705,1028
20250219,112900,74625195,3705,3705,3705,3705,0
20250219,112800,74625195,3705,3705,3705,3705,0
20250219,112700,74625195,3705,3705,3705,3705,0
20250219,112600,74625195,3705,3705,3705,3705,7
20250219,112500,74599260,3705,3705,3705,3705,0
20250219,112400,74599260,3705,3705,3705,3705,0
20250219,112300,74599260,3705,3705,3705,3705,0
20250219,112200,74599260,3705,3705,3705,3705,0
20250219,112100,74599260,3705,3705,3705,3705,0
20250219,112000,74599260,3705,3705,3705,3705,20
20250219,111900,74525160,3705,3705,3705,3705,0
20250219,111800,74525160,3705,3705,3705,3705,35
20250219,111700,74395485,3700,3690,3700,3690,3552
20250219,111600,61259765,3695,3695,3695,3695,0
20250219,111500,61259765,3695,3695,3695,3695,0
20250219,111400,61259765,3695,3695,3695,3695,0
20250219,111300,61259765,3695,3690,3695,3690,1007
20250219,111200,57543930,3695,3695,3695,3695,0
20250219,111100,57543930,3695,3695,3695,3695,0
20250219,111000,57543930,3695,3695,3695,3695,0
20250219,110900,57543930,3695,3695,3695,3695,0
20250219,110800,57543930,3695,3695,3695,3695,0
20250219,110700,57543930,3695,3695,3695,3695,325
20250219,110600,56343055,3700,3700,3700,3700,0
20250219,110500,56343055,3700,3695,3700,3695,3
20250219,110400,56331965,3700,3695,3700,3695,41
20250219,110300,56180420,3700,3700,3700,3700,1
20250219,110200,56176720,3695,3695,3695,3695,31
20250219,110100,56062175,3700,3685,3700,3685,3503
20250219,110000,43136970,3680,3680,3680,3680,15
20250219,105900,43081770,3685,3685,3685,3685,0
20250219,105800,43081770,3685,3685,3685,3685,0
20250219,105700,43081770,3685,3685,3685,3685,1
20250219,105600,43078085,3680,3680,3680,3680,0
20250219,105500,43078085,3680,3680,3680,3680,0
20250219,105400,43078085,3680,3680,3680,3680,0
20250219,105300,43078085,3680,3680,3680,3680,0
20250219,105200,43078085,3680,3680,3680,3680,0
20250219,105100,43078085,3680,3680,3680,3680,0
20250219,105000,43078085,3680,3680,3680,3680,0
20250219,104900,43078085,3680,3680,3680,3680,0
20250219,104800,43078085,3680,3680,3680,3680,0
20250219,104700,43078085,3680,3680,3680,3680,0
20250219,104600,43078085,3680,3680,3680,3680,0
20250219,104500,43078085,3680,3680,3680,3680,0
20250219,104400,43078085,3680,3680,3680,3680,0
20250219,104300,43078085,3680,3680,3680,3680,0
20250219,104200,43078085,3680,3680,3680,3680,140
20250219,104100,42562885,3680,3680,3680,3680,0
20250219,104000,42562885,3680,3680,3680,3680,0
20250219,103900,42562885,3680,3680,3680,3680,0
20250219,103800,42562885,3680,3680,3680,3680,0
20250219,103700,42562885,3680,3680,3680,3680,0
20250219,103600,42562885,3680,3680,3680,3680,0
20250219,103500,42562885,3680,3680,3680,3680,0
20250219,103400,42562885,3680,3680,3680,3680,0
20250219,103300,42562885,3680,3680,3680,3680,0
20250219,103200,42562885,3680,3680,3680,3680,0
20250219,103100,42562885,3680,3680,3680,3680,0
20250219,103000,42562885,3680,3680,3680,3680,1
20250219,102900,42559205,3685,3685,3685,3685,0
20250219,102800,42559205,3685,3685,3685,3685,0
20250219,102700,42559205,3685,3685,3685,3685,19
20250219,102600,42489190,3680,3680,3680,3680,0
20250219,102500,42489190,3680,3680,3680,3680,1450
20250219,102400,37153190,3680,3680,3680,3680,119
20250219,102300,36715270,3680,3680,3680,3680,0
20250219,102200,36715270,3680,3680,3680,3680,0
20250219,102100,36715270,3680,3675,3680,3675,1123
20250219,102000,32582640,3680,3680,3680,3680,0
20250219,101900,32582640,3680,3680,3680,3680,0
20250219,101800,32582640,3680,3680,3680,3680,0
20250219,101700,32582640,3680,3680,3680,3680,0
20250219,101600,32582640,3680,3680,3680,3680,0
20250219,101500,32582640,3680,3680,3680,3680,0
20250219,101400,32582640,3680,3680,3680,3680,0
20250219,101300,32582640,3680,3680,3680,3680,0
20250219,101200,32582640,3680,3660,3680,3660,137
20250219,101100,32080030,3680,3675,3680,3675,90
20250219,101000,31748995,3660,3660,3660,3660,90
20250219,100900,31419595,3660,3660,3660,3660,0
20250219,100800,31419595,3660,3660,3660,3660,0
20250219,100700,31419595,3660,3660,3660,3660,10
20250219,100600,31382995,3660,3670,3670,3660,1753
20250219,100500,24949505,3670,3670,3670,3670,0
20250219,100400,24949505,3670,3670,3670,3670,0
20250219,100300,24949505,3670,3670,3670,3670,0
20250219,100200,24949505,3670,3670,3670,3670,27
20250219,100100,24850415,3670,3675,3675,3670,11
20250219,100000,24809995,3680,3680,3680,3680,1
20250219,095900,24806315,3680,3680,3680,3680,0
20250219,095800,24806315,3680,3680,3680,3680,0
20250219,095700,24806315,3680,3680,3680,3680,0
20250219,095600,24806315,3680,3680,3680,3680,0
20250219,095500,24806315,3680,3680,3680,3680,0
20250219,095400,24806315,3680,3680,3680,3680,0
20250219,095300,24806315,3680,3680,3680,3680,0
20250219,095200,24806315,3680,3680,3680,3680,0
20250219,095100,24806315,3680,3680,3680,3680,0
20250219,095000,24806315,3680,3680,3680,3680,0
20250219,094900,24806315,3680,3680,3680,3680,0
20250219,094800,24806315,3680,3680,3680,3680,1
20250219,094700,24802635,3675,3675,3675,3675,0
20250219,094600,24802635,3675,3675,3675,3675,0
20250219,094500,24802635,3675,3680,3680,3675,16
20250219,094400,24743785,3680,3680,3680,3680,0
20250219,094300,24743785,3680,3680,3680,3680,0
20250219,094200,24743785,3680,3680,3680,3680,20
20250219,094100,24670185,3680,3675,3680,3675,101
20250219,094000,24299005,3680,3680,3680,3680,0
20250219,093900,24299005,3680,3680,3680,3680,5
20250219,093800,24280605,3680,3680,3680,3680,2
20250219,093700,24273245,3680,3680,3680,3680,13
20250219,093600,24225405,3680,3680,3680,3680,0
20250219,093500,24225405,3680,3680,3680,3680,5
20250219,093400,24207005,3680,3680,3680,3680,0
20250219,093300,24207005,3680,3680,3680,3680,2
20250219,093200,24199645,3685,3685,3685,3685,0
20250219,093100,24199645,3685,3685,3685,3685,0
20250219,093000,24199645,3685,3685,3685,3685,0
20250219,092900,24199645,3685,3685,3685,3685,0
20250219,092800,24199645,3685,3685,3685,3685,0
20250219,092700,24199645,3685,3685,3685,3685,10
20250219,092600,24162795,3685,3685,3685,3685,1
20250219,092500,24159110,3685,3685,3685,3685,0
20250219,092400,24159110,3685,3680,3685,3680,523
20250219,092300,22234465,3680,3680,3680,3680,0
20250219,092200,22234465,3680,3680,3680,3680,30
20250219,092100,22124065,3670,3675,3675,3670,266
20250219,092000,21147460,3685,3685,3685,3685,0
20250219,091900,21147460,3685,3685,3685,3685,0
20250219,091800,21147460,3685,3685,3685,3685,0
20250219,091700,21147460,3685,3685,3685,3685,0
20250219,091600,21147460,3685,3685,3685,3685,284
20250219,091500,20100920,3685,3685,3685,3685,122
20250219,091400,19651350,3685,3685,3685,3685,0
20250219,091300,19651350,3685,3685,3685,3685,0
20250219,091200,19651350,3685,3685,3685,3685,0
20250219,091100,19651350,3685,3685,3685,3685,600
20250219,091000,17440350,3670,3675,3675,3670,1100
20250219,090900,13403340,3690,3690,3690,3690,8
20250219,090800,13373820,3690,3675,3690,3675,1229
20250219,090700,8850290,3660,3660,3660,3660,0
20250219,090600,8850290,3660,3670,3680,3660,1142
20250219,090500,4668015,3655,3675,3675,3655,551
20250219,090400,2653575,3675,3650,3675,3650,11
20250219,090300,2613400,3650,3650,3650,3650,0
20250219,090200,2613400,3650,3650,3650,3650,0
20250219,090100,2613400,3650,3650,3650,3650,200
20250219,090000,1883400,3650,3650,3650,3650,516
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190000 232036130 3695 3695 3695 3695 201
3 20250219 185900 232036130 3695 3695 3695 3695 0
4 20250219 185800 232036130 3695 3695 3695 3695 0
5 20250219 185700 232036130 3695 3695 3695 3695 0
6 20250219 185600 232036130 3695 3695 3695 3695 0
7 20250219 185500 232036130 3695 3695 3695 3695 0
8 20250219 185400 232036130 3695 3695 3695 3695 0
9 20250219 185300 232036130 3695 3695 3695 3695 0
10 20250219 185200 232036130 3695 3695 3695 3695 0
11 20250219 185100 232036130 3695 3695 3695 3695 0
12 20250219 185000 232036130 3695 3695 3695 3695 0
13 20250219 184900 232036130 3695 3695 3695 3695 0
14 20250219 184800 232036130 3695 3695 3695 3695 0
15 20250219 184700 232036130 3695 3695 3695 3695 0
16 20250219 184600 232036130 3695 3695 3695 3695 0
17 20250219 184500 232036130 3695 3695 3695 3695 0
18 20250219 184400 232036130 3695 3695 3695 3695 0
19 20250219 184300 232036130 3695 3695 3695 3695 0
20 20250219 184200 232036130 3695 3695 3695 3695 0
21 20250219 184100 232036130 3695 3695 3695 3695 0
22 20250219 184000 232036130 3695 3695 3695 3695 0
23 20250219 183900 232036130 3695 3695 3695 3695 0
24 20250219 183800 232036130 3695 3695 3695 3695 0
25 20250219 183700 232036130 3695 3695 3695 3695 0
26 20250219 183600 232036130 3695 3695 3695 3695 0
27 20250219 183500 232036130 3695 3695 3695 3695 0
28 20250219 183400 232036130 3695 3695 3695 3695 0
29 20250219 183300 232036130 3695 3695 3695 3695 0
30 20250219 183200 232036130 3695 3695 3695 3695 0
31 20250219 183100 232036130 3695 3695 3695 3695 0
32 20250219 183000 232036130 3695 3695 3695 3695 201
33 20250219 182900 232036130 3695 3695 3695 3695 0
34 20250219 182800 232036130 3695 3695 3695 3695 0
35 20250219 182700 232036130 3695 3695 3695 3695 0
36 20250219 182600 232036130 3695 3695 3695 3695 0
37 20250219 182500 232036130 3695 3695 3695 3695 0
38 20250219 182400 232036130 3695 3695 3695 3695 0
39 20250219 182300 232036130 3695 3695 3695 3695 0
40 20250219 182200 232036130 3695 3695 3695 3695 0
41 20250219 182100 232036130 3695 3695 3695 3695 0
42 20250219 182000 232036130 3695 3695 3695 3695 0
43 20250219 181900 232036130 3695 3695 3695 3695 0
44 20250219 181800 232036130 3695 3695 3695 3695 0
45 20250219 181700 232036130 3695 3695 3695 3695 0
46 20250219 181600 232036130 3695 3695 3695 3695 0
47 20250219 181500 232036130 3695 3695 3695 3695 0
48 20250219 181400 232036130 3695 3695 3695 3695 0
49 20250219 181300 232036130 3695 3695 3695 3695 0
50 20250219 181200 232036130 3695 3695 3695 3695 0
51 20250219 181100 232036130 3695 3695 3695 3695 0
52 20250219 181000 232036130 3695 3695 3695 3695 0
53 20250219 180900 232036130 3695 3695 3695 3695 0
54 20250219 180800 232036130 3695 3695 3695 3695 0
55 20250219 180700 232036130 3695 3695 3695 3695 0
56 20250219 180600 232036130 3695 3695 3695 3695 0
57 20250219 180500 232036130 3695 3695 3695 3695 0
58 20250219 180400 232036130 3695 3695 3695 3695 0
59 20250219 180300 232036130 3695 3695 3695 3695 0
60 20250219 180200 232036130 3695 3695 3695 3695 0
61 20250219 180100 232036130 3695 3695 3695 3695 0
62 20250219 180000 232036130 3695 3695 3695 3695 201
63 20250219 175900 232036130 3695 3695 3695 3695 0
64 20250219 175800 232036130 3695 3695 3695 3695 0
65 20250219 175700 232036130 3695 3695 3695 3695 0
66 20250219 175600 232036130 3695 3695 3695 3695 0
67 20250219 175500 232036130 3695 3695 3695 3695 0
68 20250219 175400 232036130 3695 3695 3695 3695 0
69 20250219 175300 232036130 3695 3695 3695 3695 0
70 20250219 175200 232036130 3695 3695 3695 3695 0
71 20250219 175100 232036130 3695 3695 3695 3695 0
72 20250219 175000 232036130 3695 3695 3695 3695 0
73 20250219 174900 232036130 3695 3695 3695 3695 0
74 20250219 174800 232036130 3695 3695 3695 3695 0
75 20250219 174700 232036130 3695 3695 3695 3695 0
76 20250219 174600 232036130 3695 3695 3695 3695 0
77 20250219 174500 232036130 3695 3695 3695 3695 0
78 20250219 174400 232036130 3695 3695 3695 3695 0
79 20250219 174300 232036130 3695 3695 3695 3695 0
80 20250219 174200 232036130 3695 3695 3695 3695 0
81 20250219 174100 232036130 3695 3695 3695 3695 0
82 20250219 174000 232036130 3695 3695 3695 3695 0
83 20250219 173900 232036130 3695 3695 3695 3695 0
84 20250219 173800 232036130 3695 3695 3695 3695 0
85 20250219 173700 232036130 3695 3695 3695 3695 0
86 20250219 173600 232036130 3695 3695 3695 3695 0
87 20250219 173500 232036130 3695 3695 3695 3695 0
88 20250219 173400 232036130 3695 3695 3695 3695 0
89 20250219 173300 232036130 3695 3695 3695 3695 0
90 20250219 173200 232036130 3695 3695 3695 3695 0
91 20250219 173100 232036130 3695 3695 3695 3695 0
92 20250219 173000 232036130 3695 3695 3695 3695 201
93 20250219 172900 232036130 3695 3695 3695 3695 0
94 20250219 172800 232036130 3695 3695 3695 3695 0
95 20250219 172700 232036130 3695 3695 3695 3695 0
96 20250219 172600 232036130 3695 3695 3695 3695 0
97 20250219 172500 232036130 3695 3695 3695 3695 0
98 20250219 172400 232036130 3695 3695 3695 3695 0
99 20250219 172300 232036130 3695 3695 3695 3695 0
100 20250219 172200 232036130 3695 3695 3695 3695 0
101 20250219 172100 232036130 3695 3695 3695 3695 0
102 20250219 172000 232036130 3695 3695 3695 3695 0
103 20250219 171900 232036130 3695 3695 3695 3695 0
104 20250219 171800 232036130 3695 3695 3695 3695 0
105 20250219 171700 232036130 3695 3695 3695 3695 0
106 20250219 171600 232036130 3695 3695 3695 3695 0
107 20250219 171500 232036130 3695 3695 3695 3695 0
108 20250219 171400 232036130 3695 3695 3695 3695 0
109 20250219 171300 232036130 3695 3695 3695 3695 0
110 20250219 171200 232036130 3695 3695 3695 3695 0
111 20250219 171100 232036130 3695 3695 3695 3695 0
112 20250219 171000 232036130 3695 3695 3695 3695 0
113 20250219 170900 232036130 3695 3695 3695 3695 0
114 20250219 170800 232036130 3695 3695 3695 3695 0
115 20250219 170700 232036130 3695 3695 3695 3695 0
116 20250219 170600 232036130 3695 3695 3695 3695 0
117 20250219 170500 232036130 3695 3695 3695 3695 0
118 20250219 170400 232036130 3695 3695 3695 3695 0
119 20250219 170300 232036130 3695 3695 3695 3695 0
120 20250219 170200 232036130 3695 3695 3695 3695 0
121 20250219 170100 232036130 3695 3695 3695 3695 0
122 20250219 170000 232036130 3695 3695 3695 3695 201
123 20250219 165900 232036130 3695 3695 3695 3695 0
124 20250219 165800 232036130 3695 3695 3695 3695 0
125 20250219 165700 232036130 3695 3695 3695 3695 0
126 20250219 165600 232036130 3695 3695 3695 3695 0
127 20250219 165500 232036130 3695 3695 3695 3695 0
128 20250219 165400 232036130 3695 3695 3695 3695 0
129 20250219 165300 232036130 3695 3695 3695 3695 0
130 20250219 165200 232036130 3695 3695 3695 3695 0
131 20250219 165100 232036130 3695 3695 3695 3695 0
132 20250219 165000 232036130 3695 3695 3695 3695 0
133 20250219 164900 232036130 3695 3695 3695 3695 0
134 20250219 164800 232036130 3695 3695 3695 3695 0
135 20250219 164700 232036130 3695 3695 3695 3695 0
136 20250219 164600 232036130 3695 3695 3695 3695 0
137 20250219 164500 232036130 3695 3695 3695 3695 0
138 20250219 164400 232036130 3695 3695 3695 3695 0
139 20250219 164300 232036130 3695 3695 3695 3695 0
140 20250219 164200 232036130 3695 3695 3695 3695 0
141 20250219 164100 232036130 3695 3695 3695 3695 0
142 20250219 164000 232036130 3695 3695 3695 3695 0
143 20250219 163900 232036130 3695 3695 3695 3695 0
144 20250219 163800 232036130 3695 3695 3695 3695 0
145 20250219 163700 232036130 3695 3695 3695 3695 0
146 20250219 163600 232036130 3695 3695 3695 3695 0
147 20250219 163500 232036130 3695 3695 3695 3695 0
148 20250219 163400 232036130 3695 3695 3695 3695 0
149 20250219 163300 232036130 3695 3695 3695 3695 0
150 20250219 163200 232036130 3695 3695 3695 3695 0
151 20250219 163100 232036130 3695 3695 3695 3695 0
152 20250219 163000 232036130 3695 3695 3695 3695 201
153 20250219 162900 232036130 3695 3695 3695 3695 0
154 20250219 162800 232036130 3695 3695 3695 3695 0
155 20250219 162700 232036130 3695 3695 3695 3695 0
156 20250219 162600 232036130 3695 3695 3695 3695 0
157 20250219 162500 232036130 3695 3695 3695 3695 0
158 20250219 162400 232036130 3695 3695 3695 3695 0
159 20250219 162300 232036130 3695 3695 3695 3695 0
160 20250219 162200 232036130 3695 3695 3695 3695 0
161 20250219 162100 232036130 3695 3695 3695 3695 0
162 20250219 162000 232036130 3695 3695 3695 3695 0
163 20250219 161900 232036130 3695 3695 3695 3695 0
164 20250219 161800 232036130 3695 3695 3695 3695 0
165 20250219 161700 232036130 3695 3695 3695 3695 0
166 20250219 161600 232036130 3695 3695 3695 3695 0
167 20250219 161500 232036130 3695 3695 3695 3695 0
168 20250219 161400 232036130 3695 3695 3695 3695 0
169 20250219 161300 232036130 3695 3695 3695 3695 0
170 20250219 161200 232036130 3695 3695 3695 3695 0
171 20250219 161100 232036130 3695 3695 3695 3695 0
172 20250219 161000 232036130 3695 3695 3695 3695 0
173 20250219 160900 232036130 3695 3695 3695 3695 0
174 20250219 160800 232036130 3695 3695 3695 3695 0
175 20250219 160700 232036130 3695 3695 3695 3695 0
176 20250219 160600 232036130 3695 3695 3695 3695 0
177 20250219 160500 232036130 3695 3695 3695 3695 0
178 20250219 160400 232036130 3695 3695 3695 3695 0
179 20250219 160300 232036130 3695 3695 3695 3695 0
180 20250219 160200 232036130 3695 3695 3695 3695 0
181 20250219 160100 232036130 3695 3695 3695 3695 0
182 20250219 160000 232036130 3695 3695 3695 3695 201
183 20250219 155900 232036130 3695 3695 3695 3695 0
184 20250219 155800 232036130 3695 3695 3695 3695 0
185 20250219 155700 232036130 3695 3695 3695 3695 0
186 20250219 155600 232036130 3695 3695 3695 3695 0
187 20250219 155500 232036130 3695 3695 3695 3695 0
188 20250219 155400 232036130 3695 3695 3695 3695 0
189 20250219 155300 232036130 3695 3695 3695 3695 0
190 20250219 155200 232036130 3695 3695 3695 3695 0
191 20250219 155100 232036130 3695 3695 3695 3695 0
192 20250219 155000 232036130 3695 3695 3695 3695 0
193 20250219 154900 232036130 3695 3695 3695 3695 0
194 20250219 154800 232036130 3695 3695 3695 3695 0
195 20250219 154700 232036130 3695 3695 3695 3695 0
196 20250219 154600 232036130 3695 3695 3695 3695 0
197 20250219 154500 232036130 3695 3695 3695 3695 0
198 20250219 154400 232036130 3695 3695 3695 3695 0
199 20250219 154300 232036130 3695 3695 3695 3695 0
200 20250219 154200 232036130 3695 3695 3695 3695 0
201 20250219 154100 232036130 3695 3695 3695 3695 0
202 20250219 154000 232036130 3695 3695 3695 3695 0
203 20250219 153900 232036130 3695 3695 3695 3695 0
204 20250219 153800 232036130 3695 3695 3695 3695 0
205 20250219 153700 232036130 3695 3695 3695 3695 0
206 20250219 153600 232036130 3695 3695 3695 3695 0
207 20250219 153500 232036130 3695 3695 3695 3695 0
208 20250219 153400 232036130 3695 3695 3695 3695 0
209 20250219 153300 232036130 3695 3695 3695 3695 0
210 20250219 153200 232036130 3695 3695 3695 3695 0
211 20250219 153100 232036130 3695 3695 3695 3695 0
212 20250219 153000 232036130 3695 3695 3695 3695 402
213 20250219 152900 231293435 3710 3710 3710 3710 0
214 20250219 152800 231293435 3710 3710 3710 3710 0
215 20250219 152700 231293435 3710 3710 3710 3710 0
216 20250219 152600 231293435 3710 3710 3710 3710 0
217 20250219 152500 231293435 3710 3710 3710 3710 0
218 20250219 152400 231293435 3710 3710 3710 3710 0
219 20250219 152300 231293435 3710 3710 3710 3710 0
220 20250219 152200 231293435 3710 3710 3710 3710 0
221 20250219 152100 231293435 3710 3710 3710 3710 0
222 20250219 152000 231293435 3710 3710 3710 3710 0
223 20250219 151900 231293435 3710 3710 3710 3710 0
224 20250219 151800 231293435 3710 3710 3710 3710 1
225 20250219 151700 231289725 3685 3685 3685 3685 0
226 20250219 151600 231289725 3685 3685 3685 3685 43
227 20250219 151500 231131270 3690 3690 3690 3690 65
228 20250219 151400 230891420 3690 3690 3690 3690 135
229 20250219 151300 230393270 3720 3720 3720 3720 0
230 20250219 151200 230393270 3720 3720 3720 3720 0
231 20250219 151100 230393270 3720 3720 3720 3720 0
232 20250219 151000 230393270 3720 3720 3720 3720 0
233 20250219 150900 230393270 3720 3720 3720 3720 0
234 20250219 150800 230393270 3720 3720 3720 3720 0
235 20250219 150700 230393270 3720 3720 3720 3720 100
236 20250219 150600 230021270 3720 3720 3720 3720 0
237 20250219 150500 230021270 3720 3720 3720 3720 0
238 20250219 150400 230021270 3720 3720 3720 3720 0
239 20250219 150300 230021270 3720 3720 3720 3720 0
240 20250219 150200 230021270 3720 3720 3720 3720 0
241 20250219 150100 230021270 3720 3720 3720 3720 0
242 20250219 150000 230021270 3720 3720 3720 3720 0
243 20250219 145900 230021270 3720 3720 3720 3720 0
244 20250219 145800 230021270 3720 3720 3720 3720 0
245 20250219 145700 230021270 3720 3720 3720 3720 0
246 20250219 145600 230021270 3720 3685 3720 3685 2
247 20250219 145500 230013865 3720 3720 3720 3720 1
248 20250219 145400 230010145 3685 3685 3685 3685 0
249 20250219 145300 230010145 3685 3705 3705 3685 488
250 20250219 145200 228202125 3705 3685 3705 3680 279
251 20250219 145100 227170340 3680 3705 3705 3680 592
252 20250219 145000 224977630 3705 3725 3725 3680 705
253 20250219 144900 222377295 3700 3695 3725 3680 2003
254 20250219 144800 214970190 3690 3680 3700 3680 229
255 20250219 144700 214126050 3680 3690 3710 3680 1336
256 20250219 144600 209189500 3685 3695 3695 3685 141
257 20250219 144500 208669905 3695 3695 3695 3695 0
258 20250219 144400 208669905 3695 3700 3700 3690 33
259 20250219 144300 208548010 3705 3705 3705 3700 13
260 20250219 144200 208499875 3705 3705 3705 3705 0
261 20250219 144100 208499875 3705 3705 3705 3705 270
262 20250219 144000 207499525 3705 3705 3705 3705 0
263 20250219 143900 207499525 3705 3705 3705 3705 0
264 20250219 143800 207499525 3705 3705 3705 3705 0
265 20250219 143700 207499525 3705 3705 3705 3705 9
266 20250219 143600 207466180 3705 3705 3705 3705 1
267 20250219 143500 207462475 3685 3685 3685 3685 50
268 20250219 143400 207278225 3705 3705 3705 3705 0
269 20250219 143300 207278225 3705 3680 3705 3680 30
270 20250219 143200 207167800 3710 3710 3710 3710 0
271 20250219 143100 207167800 3710 3705 3710 3705 81
272 20250219 143000 206867690 3705 3695 3730 3675 1787
273 20250219 142900 200261765 3690 3675 3710 3675 2039
274 20250219 142800 192731410 3675 3705 3715 3675 2021
275 20250219 142700 185241415 3715 3730 3730 3675 1622
276 20250219 142600 179242025 3730 3685 3730 3680 486
277 20250219 142500 177441615 3675 3675 3695 3675 1664
278 20250219 142400 171325340 3675 3675 3675 3675 0
279 20250219 142300 171325340 3675 3675 3675 3675 0
280 20250219 142200 171325340 3675 3670 3675 3670 203
281 20250219 142100 170580115 3675 3675 3675 3675 25
282 20250219 142000 170488240 3675 3675 3675 3675 0
283 20250219 141900 170488240 3675 3675 3675 3675 200
284 20250219 141800 169753240 3685 3685 3685 3685 0
285 20250219 141700 169753240 3685 3685 3685 3685 0
286 20250219 141600 169753240 3685 3685 3685 3685 0
287 20250219 141500 169753240 3685 3685 3685 3685 0
288 20250219 141400 169753240 3685 3685 3685 3685 0
289 20250219 141300 169753240 3685 3690 3690 3685 7
290 20250219 141200 169727440 3695 3695 3695 3695 0
291 20250219 141100 169727440 3695 3695 3695 3695 0
292 20250219 141000 169727440 3695 3695 3695 3695 0
293 20250219 140900 169727440 3695 3720 3725 3695 2063
294 20250219 140800 162077490 3710 3685 3710 3680 1073
295 20250219 140700 158118335 3680 3710 3710 3680 622
296 20250219 140600 155827215 3705 3690 3720 3680 1114
297 20250219 140500 151686630 3685 3705 3710 3675 1429
298 20250219 140400 146413890 3705 3680 3720 3680 2000
299 20250219 140300 139018860 3680 3715 3715 3680 32
300 20250219 140200 138900670 3720 3720 3720 3720 0
301 20250219 140100 138900670 3720 3720 3720 3720 0
302 20250219 140000 138900670 3720 3720 3720 3720 9
303 20250219 135900 138867190 3720 3720 3720 3720 0
304 20250219 135800 138867190 3720 3720 3720 3720 0
305 20250219 135700 138867190 3720 3710 3720 3710 1649
306 20250219 135600 132734890 3710 3685 3710 3680 431
307 20250219 135500 131143765 3680 3690 3690 3680 203
308 20250219 135400 130396415 3690 3690 3690 3690 0
309 20250219 135300 130396415 3690 3690 3690 3690 0
310 20250219 135200 130396415 3690 3690 3690 3690 0
311 20250219 135100 130396415 3690 3690 3690 3690 0
312 20250219 135000 130396415 3690 3690 3690 3690 0
313 20250219 134900 130396415 3690 3690 3690 3690 0
314 20250219 134800 130396415 3690 3690 3690 3690 0
315 20250219 134700 130396415 3690 3690 3690 3690 0
316 20250219 134600 130396415 3690 3690 3690 3690 0
317 20250219 134500 130396415 3690 3690 3690 3690 0
318 20250219 134400 130396415 3690 3690 3690 3690 0
319 20250219 134300 130396415 3690 3690 3690 3690 1
320 20250219 134200 130392725 3680 3680 3680 3680 0
321 20250219 134100 130392725 3680 3680 3680 3680 0
322 20250219 134000 130392725 3680 3680 3680 3680 0
323 20250219 133900 130392725 3680 3680 3680 3680 0
324 20250219 133800 130392725 3680 3680 3680 3680 0
325 20250219 133700 130392725 3680 3680 3680 3680 0
326 20250219 133600 130392725 3680 3680 3680 3680 0
327 20250219 133500 130392725 3680 3680 3680 3680 0
328 20250219 133400 130392725 3680 3680 3680 3680 0
329 20250219 133300 130392725 3680 3680 3680 3680 0
330 20250219 133200 130392725 3680 3680 3680 3680 0
331 20250219 133100 130392725 3680 3695 3695 3680 368
332 20250219 133000 129038065 3695 3695 3695 3695 0
333 20250219 132900 129038065 3695 3695 3695 3695 0
334 20250219 132800 129038065 3695 3720 3720 3695 854
335 20250219 132700 125882495 3720 3720 3720 3720 0
336 20250219 132600 125882495 3720 3720 3720 3720 0
337 20250219 132500 125882495 3720 3720 3720 3720 0
338 20250219 132400 125882495 3720 3690 3720 3690 1644
339 20250219 132300 119785165 3690 3705 3705 3685 76
340 20250219 132200 119504210 3705 3680 3705 3680 21
341 20250219 132100 119426680 3700 3685 3715 3685 1774
342 20250219 132000 112866685 3680 3680 3680 3680 0
343 20250219 131900 112866685 3680 3680 3680 3680 0
344 20250219 131800 112866685 3680 3680 3680 3680 0
345 20250219 131700 112866685 3680 3680 3680 3680 0
346 20250219 131600 112866685 3680 3680 3680 3680 0
347 20250219 131500 112866685 3680 3680 3680 3680 0
348 20250219 131400 112866685 3680 3680 3680 3680 0
349 20250219 131300 112866685 3680 3680 3680 3680 0
350 20250219 131200 112866685 3680 3680 3680 3680 0
351 20250219 131100 112866685 3680 3680 3680 3680 0
352 20250219 131000 112866685 3680 3680 3680 3680 0
353 20250219 130900 112866685 3680 3680 3680 3680 1
354 20250219 130800 112863005 3675 3680 3680 3675 158
355 20250219 130700 112282265 3685 3685 3685 3685 0
356 20250219 130600 112282265 3685 3685 3685 3685 0
357 20250219 130500 112282265 3685 3685 3685 3685 0
358 20250219 130400 112282265 3685 3685 3685 3685 0
359 20250219 130300 112282265 3685 3685 3685 3685 1
360 20250219 130200 112278580 3680 3680 3680 3680 0
361 20250219 130100 112278580 3680 3680 3680 3680 0
362 20250219 130000 112278580 3680 3680 3680 3680 0
363 20250219 125900 112278580 3680 3680 3680 3680 0
364 20250219 125800 112278580 3680 3680 3680 3680 7
365 20250219 125700 112252820 3680 3680 3680 3680 0
366 20250219 125600 112252820 3680 3680 3680 3680 0
367 20250219 125500 112252820 3680 3680 3680 3680 0
368 20250219 125400 112252820 3680 3680 3680 3680 0
369 20250219 125300 112252820 3680 3680 3680 3680 0
370 20250219 125200 112252820 3680 3680 3680 3680 0
371 20250219 125100 112252820 3680 3680 3680 3680 0
372 20250219 125000 112252820 3680 3680 3680 3680 0
373 20250219 124900 112252820 3680 3680 3680 3680 0
374 20250219 124800 112252820 3680 3680 3680 3680 0
375 20250219 124700 112252820 3680 3680 3680 3680 0
376 20250219 124600 112252820 3680 3680 3680 3680 0
377 20250219 124500 112252820 3680 3680 3680 3680 0
378 20250219 124400 112252820 3680 3680 3680 3680 30
379 20250219 124300 112142420 3680 3680 3680 3680 0
380 20250219 124200 112142420 3680 3685 3685 3680 20
381 20250219 124100 112068805 3685 3685 3685 3685 0
382 20250219 124000 112068805 3685 3685 3685 3685 0
383 20250219 123900 112068805 3685 3685 3685 3685 0
384 20250219 123800 112068805 3685 3685 3685 3685 0
385 20250219 123700 112068805 3685 3685 3685 3685 0
386 20250219 123600 112068805 3685 3685 3685 3685 0
387 20250219 123500 112068805 3685 3685 3685 3685 0
388 20250219 123400 112068805 3685 3685 3685 3685 0
389 20250219 123300 112068805 3685 3685 3685 3685 0
390 20250219 123200 112068805 3685 3685 3685 3685 0
391 20250219 123100 112068805 3685 3685 3685 3685 0
392 20250219 123000 112068805 3685 3685 3685 3685 0
393 20250219 122900 112068805 3685 3685 3685 3685 1
394 20250219 122800 112065120 3690 3690 3690 3690 0
395 20250219 122700 112065120 3690 3690 3690 3690 0
396 20250219 122600 112065120 3690 3690 3690 3690 0
397 20250219 122500 112065120 3690 3690 3690 3690 0
398 20250219 122400 112065120 3690 3690 3690 3690 0
399 20250219 122300 112065120 3690 3690 3690 3690 0
400 20250219 122200 112065120 3690 3690 3690 3690 0
401 20250219 122100 112065120 3690 3690 3690 3690 0
402 20250219 122000 112065120 3690 3690 3690 3690 0
403 20250219 121900 112065120 3690 3690 3690 3690 1
404 20250219 121800 112061430 3690 3690 3690 3690 0
405 20250219 121700 112061430 3690 3690 3690 3690 0
406 20250219 121600 112061430 3690 3690 3690 3690 0
407 20250219 121500 112061430 3690 3690 3690 3690 0
408 20250219 121400 112061430 3690 3690 3690 3690 0
409 20250219 121300 112061430 3690 3690 3690 3690 0
410 20250219 121200 112061430 3690 3690 3690 3690 5
411 20250219 121100 112042980 3680 3680 3680 3680 0
412 20250219 121000 112042980 3680 3680 3680 3680 0
413 20250219 120900 112042980 3680 3680 3680 3680 0
414 20250219 120800 112042980 3680 3680 3680 3680 0
415 20250219 120700 112042980 3680 3680 3680 3680 0
416 20250219 120600 112042980 3680 3680 3680 3680 1179
417 20250219 120500 107704260 3670 3675 3675 3670 399
418 20250219 120400 106239920 3675 3675 3675 3675 1
419 20250219 120300 106236245 3680 3680 3680 3680 0
420 20250219 120200 106236245 3680 3680 3680 3680 1203
421 20250219 120100 101809205 3670 3670 3670 3670 0
422 20250219 120000 101809205 3670 3670 3670 3670 0
423 20250219 115900 101809205 3670 3670 3670 3670 0
424 20250219 115800 101809205 3670 3670 3670 3670 0
425 20250219 115700 101809205 3670 3670 3670 3670 0
426 20250219 115600 101809205 3670 3670 3670 3670 0
427 20250219 115500 101809205 3670 3670 3670 3670 0
428 20250219 115400 101809205 3670 3670 3670 3670 0
429 20250219 115300 101809205 3670 3690 3690 3670 3418
430 20250219 115200 89235130 3700 3700 3700 3700 12
431 20250219 115100 89190730 3695 3695 3695 3695 0
432 20250219 115000 89190730 3695 3695 3695 3695 0
433 20250219 114900 89190730 3695 3695 3695 3695 0
434 20250219 114800 89190730 3695 3700 3700 3695 8
435 20250219 114700 89161165 3705 3700 3705 3695 24
436 20250219 114600 89072365 3690 3705 3705 3690 110
437 20250219 114500 88665460 3710 3710 3710 3710 0
438 20250219 114400 88665460 3710 3710 3710 3710 0
439 20250219 114300 88665460 3710 3710 3710 3710 0
440 20250219 114200 88665460 3710 3710 3710 3710 0
441 20250219 114100 88665460 3710 3715 3715 3705 152
442 20250219 114000 88102285 3705 3710 3710 3705 135
443 20250219 113900 87601930 3715 3715 3715 3715 1
444 20250219 113800 87598215 3710 3710 3710 3710 42
445 20250219 113700 87442395 3710 3715 3715 3710 165
446 20250219 113600 86830095 3710 3710 3710 3710 140
447 20250219 113500 86310695 3715 3715 3715 3715 10
448 20250219 113400 86273545 3710 3725 3725 3710 92
449 20250219 113300 85932045 3710 3710 3710 3710 10
450 20250219 113200 85894945 3715 3715 3715 3715 1005
451 20250219 113100 82161370 3745 3725 3745 3725 999
452 20250219 113000 78440075 3745 3705 3750 3705 1028
453 20250219 112900 74625195 3705 3705 3705 3705 0
454 20250219 112800 74625195 3705 3705 3705 3705 0
455 20250219 112700 74625195 3705 3705 3705 3705 0
456 20250219 112600 74625195 3705 3705 3705 3705 7
457 20250219 112500 74599260 3705 3705 3705 3705 0
458 20250219 112400 74599260 3705 3705 3705 3705 0
459 20250219 112300 74599260 3705 3705 3705 3705 0
460 20250219 112200 74599260 3705 3705 3705 3705 0
461 20250219 112100 74599260 3705 3705 3705 3705 0
462 20250219 112000 74599260 3705 3705 3705 3705 20
463 20250219 111900 74525160 3705 3705 3705 3705 0
464 20250219 111800 74525160 3705 3705 3705 3705 35
465 20250219 111700 74395485 3700 3690 3700 3690 3552
466 20250219 111600 61259765 3695 3695 3695 3695 0
467 20250219 111500 61259765 3695 3695 3695 3695 0
468 20250219 111400 61259765 3695 3695 3695 3695 0
469 20250219 111300 61259765 3695 3690 3695 3690 1007
470 20250219 111200 57543930 3695 3695 3695 3695 0
471 20250219 111100 57543930 3695 3695 3695 3695 0
472 20250219 111000 57543930 3695 3695 3695 3695 0
473 20250219 110900 57543930 3695 3695 3695 3695 0
474 20250219 110800 57543930 3695 3695 3695 3695 0
475 20250219 110700 57543930 3695 3695 3695 3695 325
476 20250219 110600 56343055 3700 3700 3700 3700 0
477 20250219 110500 56343055 3700 3695 3700 3695 3
478 20250219 110400 56331965 3700 3695 3700 3695 41
479 20250219 110300 56180420 3700 3700 3700 3700 1
480 20250219 110200 56176720 3695 3695 3695 3695 31
481 20250219 110100 56062175 3700 3685 3700 3685 3503
482 20250219 110000 43136970 3680 3680 3680 3680 15
483 20250219 105900 43081770 3685 3685 3685 3685 0
484 20250219 105800 43081770 3685 3685 3685 3685 0
485 20250219 105700 43081770 3685 3685 3685 3685 1
486 20250219 105600 43078085 3680 3680 3680 3680 0
487 20250219 105500 43078085 3680 3680 3680 3680 0
488 20250219 105400 43078085 3680 3680 3680 3680 0
489 20250219 105300 43078085 3680 3680 3680 3680 0
490 20250219 105200 43078085 3680 3680 3680 3680 0
491 20250219 105100 43078085 3680 3680 3680 3680 0
492 20250219 105000 43078085 3680 3680 3680 3680 0
493 20250219 104900 43078085 3680 3680 3680 3680 0
494 20250219 104800 43078085 3680 3680 3680 3680 0
495 20250219 104700 43078085 3680 3680 3680 3680 0
496 20250219 104600 43078085 3680 3680 3680 3680 0
497 20250219 104500 43078085 3680 3680 3680 3680 0
498 20250219 104400 43078085 3680 3680 3680 3680 0
499 20250219 104300 43078085 3680 3680 3680 3680 0
500 20250219 104200 43078085 3680 3680 3680 3680 140
501 20250219 104100 42562885 3680 3680 3680 3680 0
502 20250219 104000 42562885 3680 3680 3680 3680 0
503 20250219 103900 42562885 3680 3680 3680 3680 0
504 20250219 103800 42562885 3680 3680 3680 3680 0
505 20250219 103700 42562885 3680 3680 3680 3680 0
506 20250219 103600 42562885 3680 3680 3680 3680 0
507 20250219 103500 42562885 3680 3680 3680 3680 0
508 20250219 103400 42562885 3680 3680 3680 3680 0
509 20250219 103300 42562885 3680 3680 3680 3680 0
510 20250219 103200 42562885 3680 3680 3680 3680 0
511 20250219 103100 42562885 3680 3680 3680 3680 0
512 20250219 103000 42562885 3680 3680 3680 3680 1
513 20250219 102900 42559205 3685 3685 3685 3685 0
514 20250219 102800 42559205 3685 3685 3685 3685 0
515 20250219 102700 42559205 3685 3685 3685 3685 19
516 20250219 102600 42489190 3680 3680 3680 3680 0
517 20250219 102500 42489190 3680 3680 3680 3680 1450
518 20250219 102400 37153190 3680 3680 3680 3680 119
519 20250219 102300 36715270 3680 3680 3680 3680 0
520 20250219 102200 36715270 3680 3680 3680 3680 0
521 20250219 102100 36715270 3680 3675 3680 3675 1123
522 20250219 102000 32582640 3680 3680 3680 3680 0
523 20250219 101900 32582640 3680 3680 3680 3680 0
524 20250219 101800 32582640 3680 3680 3680 3680 0
525 20250219 101700 32582640 3680 3680 3680 3680 0
526 20250219 101600 32582640 3680 3680 3680 3680 0
527 20250219 101500 32582640 3680 3680 3680 3680 0
528 20250219 101400 32582640 3680 3680 3680 3680 0
529 20250219 101300 32582640 3680 3680 3680 3680 0
530 20250219 101200 32582640 3680 3660 3680 3660 137
531 20250219 101100 32080030 3680 3675 3680 3675 90
532 20250219 101000 31748995 3660 3660 3660 3660 90
533 20250219 100900 31419595 3660 3660 3660 3660 0
534 20250219 100800 31419595 3660 3660 3660 3660 0
535 20250219 100700 31419595 3660 3660 3660 3660 10
536 20250219 100600 31382995 3660 3670 3670 3660 1753
537 20250219 100500 24949505 3670 3670 3670 3670 0
538 20250219 100400 24949505 3670 3670 3670 3670 0
539 20250219 100300 24949505 3670 3670 3670 3670 0
540 20250219 100200 24949505 3670 3670 3670 3670 27
541 20250219 100100 24850415 3670 3675 3675 3670 11
542 20250219 100000 24809995 3680 3680 3680 3680 1
543 20250219 095900 24806315 3680 3680 3680 3680 0
544 20250219 095800 24806315 3680 3680 3680 3680 0
545 20250219 095700 24806315 3680 3680 3680 3680 0
546 20250219 095600 24806315 3680 3680 3680 3680 0
547 20250219 095500 24806315 3680 3680 3680 3680 0
548 20250219 095400 24806315 3680 3680 3680 3680 0
549 20250219 095300 24806315 3680 3680 3680 3680 0
550 20250219 095200 24806315 3680 3680 3680 3680 0
551 20250219 095100 24806315 3680 3680 3680 3680 0
552 20250219 095000 24806315 3680 3680 3680 3680 0
553 20250219 094900 24806315 3680 3680 3680 3680 0
554 20250219 094800 24806315 3680 3680 3680 3680 1
555 20250219 094700 24802635 3675 3675 3675 3675 0
556 20250219 094600 24802635 3675 3675 3675 3675 0
557 20250219 094500 24802635 3675 3680 3680 3675 16
558 20250219 094400 24743785 3680 3680 3680 3680 0
559 20250219 094300 24743785 3680 3680 3680 3680 0
560 20250219 094200 24743785 3680 3680 3680 3680 20
561 20250219 094100 24670185 3680 3675 3680 3675 101
562 20250219 094000 24299005 3680 3680 3680 3680 0
563 20250219 093900 24299005 3680 3680 3680 3680 5
564 20250219 093800 24280605 3680 3680 3680 3680 2
565 20250219 093700 24273245 3680 3680 3680 3680 13
566 20250219 093600 24225405 3680 3680 3680 3680 0
567 20250219 093500 24225405 3680 3680 3680 3680 5
568 20250219 093400 24207005 3680 3680 3680 3680 0
569 20250219 093300 24207005 3680 3680 3680 3680 2
570 20250219 093200 24199645 3685 3685 3685 3685 0
571 20250219 093100 24199645 3685 3685 3685 3685 0
572 20250219 093000 24199645 3685 3685 3685 3685 0
573 20250219 092900 24199645 3685 3685 3685 3685 0
574 20250219 092800 24199645 3685 3685 3685 3685 0
575 20250219 092700 24199645 3685 3685 3685 3685 10
576 20250219 092600 24162795 3685 3685 3685 3685 1
577 20250219 092500 24159110 3685 3685 3685 3685 0
578 20250219 092400 24159110 3685 3680 3685 3680 523
579 20250219 092300 22234465 3680 3680 3680 3680 0
580 20250219 092200 22234465 3680 3680 3680 3680 30
581 20250219 092100 22124065 3670 3675 3675 3670 266
582 20250219 092000 21147460 3685 3685 3685 3685 0
583 20250219 091900 21147460 3685 3685 3685 3685 0
584 20250219 091800 21147460 3685 3685 3685 3685 0
585 20250219 091700 21147460 3685 3685 3685 3685 0
586 20250219 091600 21147460 3685 3685 3685 3685 284
587 20250219 091500 20100920 3685 3685 3685 3685 122
588 20250219 091400 19651350 3685 3685 3685 3685 0
589 20250219 091300 19651350 3685 3685 3685 3685 0
590 20250219 091200 19651350 3685 3685 3685 3685 0
591 20250219 091100 19651350 3685 3685 3685 3685 600
592 20250219 091000 17440350 3670 3675 3675 3670 1100
593 20250219 090900 13403340 3690 3690 3690 3690 8
594 20250219 090800 13373820 3690 3675 3690 3675 1229
595 20250219 090700 8850290 3660 3660 3660 3660 0
596 20250219 090600 8850290 3660 3670 3680 3660 1142
597 20250219 090500 4668015 3655 3675 3675 3655 551
598 20250219 090400 2653575 3675 3650 3675 3650 11
599 20250219 090300 2613400 3650 3650 3650 3650 0
600 20250219 090200 2613400 3650 3650 3650 3650 0
601 20250219 090100 2613400 3650 3650 3650 3650 200
602 20250219 090000 1883400 3650 3650 3650 3650 516

1
013870/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,53693,19072280,196516380,69804544800,0.28
20250214,53693,19072280,193563265,68755569400,0.28
20250213,53693,19072280,191147080,67897316800,0.28
20250212,53693,19072280,191952475,68183401000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 53693 19072280 196516380 69804544800 0.28
3 20250214 53693 19072280 193563265 68755569400 0.28
4 20250213 53693 19072280 191147080 67897316800 0.28
5 20250212 53693 19072280 191952475 68183401000 0.28