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

606
016670/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190400,23657265,3590,3590,3590,3590,6
20250219,190300,23657265,3590,3590,3590,3590,0
20250219,190200,23657265,3590,3590,3590,3590,0
20250219,190100,23657265,3590,3590,3590,3590,0
20250219,190000,23657265,3590,3590,3590,3590,0
20250219,185900,23657265,3590,3590,3590,3590,0
20250219,185800,23657265,3590,3590,3590,3590,0
20250219,185700,23657265,3590,3590,3590,3590,0
20250219,185600,23657265,3590,3590,3590,3590,0
20250219,185500,23657265,3590,3590,3590,3590,0
20250219,185400,23657265,3590,3590,3590,3590,0
20250219,185300,23657265,3590,3590,3590,3590,0
20250219,185200,23657265,3590,3590,3590,3590,0
20250219,185100,23657265,3590,3590,3590,3590,0
20250219,185000,23657265,3590,3590,3590,3590,0
20250219,184900,23657265,3590,3590,3590,3590,0
20250219,184800,23657265,3590,3590,3590,3590,0
20250219,184700,23657265,3590,3590,3590,3590,0
20250219,184600,23657265,3590,3590,3590,3590,0
20250219,184500,23657265,3590,3590,3590,3590,0
20250219,184400,23657265,3590,3590,3590,3590,0
20250219,184300,23657265,3590,3590,3590,3590,0
20250219,184200,23657265,3590,3590,3590,3590,0
20250219,184100,23657265,3590,3590,3590,3590,0
20250219,184000,23657265,3590,3590,3590,3590,0
20250219,183900,23657265,3590,3590,3590,3590,0
20250219,183800,23657265,3590,3590,3590,3590,0
20250219,183700,23657265,3590,3590,3590,3590,0
20250219,183600,23657265,3590,3590,3590,3590,0
20250219,183500,23657265,3590,3590,3590,3590,0
20250219,183400,23657265,3590,3590,3590,3590,6
20250219,183300,23657265,3590,3590,3590,3590,0
20250219,183200,23657265,3590,3590,3590,3590,0
20250219,183100,23657265,3590,3590,3590,3590,0
20250219,183000,23657265,3590,3590,3590,3590,0
20250219,182900,23657265,3590,3590,3590,3590,0
20250219,182800,23657265,3590,3590,3590,3590,0
20250219,182700,23657265,3590,3590,3590,3590,0
20250219,182600,23657265,3590,3590,3590,3590,0
20250219,182500,23657265,3590,3590,3590,3590,0
20250219,182400,23657265,3590,3590,3590,3590,0
20250219,182300,23657265,3590,3590,3590,3590,0
20250219,182200,23657265,3590,3590,3590,3590,0
20250219,182100,23657265,3590,3590,3590,3590,0
20250219,182000,23657265,3590,3590,3590,3590,0
20250219,181900,23657265,3590,3590,3590,3590,0
20250219,181800,23657265,3590,3590,3590,3590,0
20250219,181700,23657265,3590,3590,3590,3590,0
20250219,181600,23657265,3590,3590,3590,3590,0
20250219,181500,23657265,3590,3590,3590,3590,0
20250219,181400,23657265,3590,3590,3590,3590,0
20250219,181300,23657265,3590,3590,3590,3590,0
20250219,181200,23657265,3590,3590,3590,3590,0
20250219,181100,23657265,3590,3590,3590,3590,0
20250219,181000,23657265,3590,3590,3590,3590,0
20250219,180900,23657265,3590,3590,3590,3590,0
20250219,180800,23657265,3590,3590,3590,3590,0
20250219,180700,23657265,3590,3590,3590,3590,0
20250219,180600,23657265,3590,3590,3590,3590,0
20250219,180500,23657265,3590,3590,3590,3590,0
20250219,180400,23657265,3590,3590,3590,3590,6
20250219,180300,23657265,3590,3590,3590,3590,0
20250219,180200,23657265,3590,3590,3590,3590,0
20250219,180100,23657265,3590,3590,3590,3590,0
20250219,180000,23657265,3590,3590,3590,3590,0
20250219,175900,23657265,3590,3590,3590,3590,0
20250219,175800,23657265,3590,3590,3590,3590,0
20250219,175700,23657265,3590,3590,3590,3590,0
20250219,175600,23657265,3590,3590,3590,3590,0
20250219,175500,23657265,3590,3590,3590,3590,0
20250219,175400,23657265,3590,3590,3590,3590,0
20250219,175300,23657265,3590,3590,3590,3590,0
20250219,175200,23657265,3590,3590,3590,3590,0
20250219,175100,23657265,3590,3590,3590,3590,0
20250219,175000,23657265,3590,3590,3590,3590,0
20250219,174900,23657265,3590,3590,3590,3590,0
20250219,174800,23657265,3590,3590,3590,3590,0
20250219,174700,23657265,3590,3590,3590,3590,0
20250219,174600,23657265,3590,3590,3590,3590,0
20250219,174500,23657265,3590,3590,3590,3590,0
20250219,174400,23657265,3590,3590,3590,3590,0
20250219,174300,23657265,3590,3590,3590,3590,0
20250219,174200,23657265,3590,3590,3590,3590,0
20250219,174100,23657265,3590,3590,3590,3590,0
20250219,174000,23657265,3590,3590,3590,3590,0
20250219,173900,23657265,3590,3590,3590,3590,0
20250219,173800,23657265,3590,3590,3590,3590,0
20250219,173700,23657265,3590,3590,3590,3590,0
20250219,173600,23657265,3590,3590,3590,3590,0
20250219,173500,23657265,3590,3590,3590,3590,0
20250219,173400,23657265,3590,3590,3590,3590,6
20250219,173300,23657265,3590,3590,3590,3590,0
20250219,173200,23657265,3590,3590,3590,3590,0
20250219,173100,23657265,3590,3590,3590,3590,0
20250219,173000,23657265,3590,3590,3590,3590,0
20250219,172900,23657265,3590,3590,3590,3590,0
20250219,172800,23657265,3590,3590,3590,3590,0
20250219,172700,23657265,3590,3590,3590,3590,0
20250219,172600,23657265,3590,3590,3590,3590,0
20250219,172500,23657265,3590,3590,3590,3590,0
20250219,172400,23657265,3590,3590,3590,3590,0
20250219,172300,23657265,3590,3590,3590,3590,0
20250219,172200,23657265,3590,3590,3590,3590,0
20250219,172100,23657265,3590,3590,3590,3590,0
20250219,172000,23657265,3590,3590,3590,3590,0
20250219,171900,23657265,3590,3590,3590,3590,0
20250219,171800,23657265,3590,3590,3590,3590,0
20250219,171700,23657265,3590,3590,3590,3590,0
20250219,171600,23657265,3590,3590,3590,3590,0
20250219,171500,23657265,3590,3590,3590,3590,0
20250219,171400,23657265,3590,3590,3590,3590,0
20250219,171300,23657265,3590,3590,3590,3590,0
20250219,171200,23657265,3590,3590,3590,3590,0
20250219,171100,23657265,3590,3590,3590,3590,0
20250219,171000,23657265,3590,3590,3590,3590,0
20250219,170900,23657265,3590,3590,3590,3590,0
20250219,170800,23657265,3590,3590,3590,3590,0
20250219,170700,23657265,3590,3590,3590,3590,0
20250219,170600,23657265,3590,3590,3590,3590,0
20250219,170500,23657265,3590,3590,3590,3590,0
20250219,170400,23657265,3590,3590,3590,3590,6
20250219,170300,23657265,3590,3590,3590,3590,0
20250219,170200,23657265,3590,3590,3590,3590,0
20250219,170100,23657265,3590,3590,3590,3590,0
20250219,170000,23657265,3590,3590,3590,3590,0
20250219,165900,23657265,3590,3590,3590,3590,0
20250219,165800,23657265,3590,3590,3590,3590,0
20250219,165700,23657265,3590,3590,3590,3590,0
20250219,165600,23657265,3590,3590,3590,3590,0
20250219,165500,23657265,3590,3590,3590,3590,0
20250219,165400,23657265,3590,3590,3590,3590,0
20250219,165300,23657265,3590,3590,3590,3590,0
20250219,165200,23657265,3590,3590,3590,3590,0
20250219,165100,23657265,3590,3590,3590,3590,0
20250219,165000,23657265,3590,3590,3590,3590,0
20250219,164900,23657265,3590,3590,3590,3590,0
20250219,164800,23657265,3590,3590,3590,3590,0
20250219,164700,23657265,3590,3590,3590,3590,0
20250219,164600,23657265,3590,3590,3590,3590,0
20250219,164500,23657265,3590,3590,3590,3590,0
20250219,164400,23657265,3590,3590,3590,3590,0
20250219,164300,23657265,3590,3590,3590,3590,0
20250219,164200,23657265,3590,3590,3590,3590,0
20250219,164100,23657265,3590,3590,3590,3590,0
20250219,164000,23657265,3590,3590,3590,3590,0
20250219,163900,23657265,3590,3590,3590,3590,0
20250219,163800,23657265,3590,3590,3590,3590,0
20250219,163700,23657265,3590,3590,3590,3590,0
20250219,163600,23657265,3590,3590,3590,3590,0
20250219,163500,23657265,3590,3590,3590,3590,0
20250219,163400,23657265,3590,3590,3590,3590,6
20250219,163300,23657265,3590,3590,3590,3590,0
20250219,163200,23657265,3590,3590,3590,3590,0
20250219,163100,23657265,3590,3590,3590,3590,0
20250219,163000,23657265,3590,3590,3590,3590,0
20250219,162900,23657265,3590,3590,3590,3590,0
20250219,162800,23657265,3590,3590,3590,3590,0
20250219,162700,23657265,3590,3590,3590,3590,0
20250219,162600,23657265,3590,3590,3590,3590,0
20250219,162500,23657265,3590,3590,3590,3590,0
20250219,162400,23657265,3590,3590,3590,3590,0
20250219,162300,23657265,3590,3590,3590,3590,0
20250219,162200,23657265,3590,3590,3590,3590,0
20250219,162100,23657265,3590,3590,3590,3590,0
20250219,162000,23657265,3590,3590,3590,3590,0
20250219,161900,23657265,3590,3590,3590,3590,0
20250219,161800,23657265,3590,3590,3590,3590,0
20250219,161700,23657265,3590,3590,3590,3590,0
20250219,161600,23657265,3590,3590,3590,3590,0
20250219,161500,23657265,3590,3590,3590,3590,0
20250219,161400,23657265,3590,3590,3590,3590,0
20250219,161300,23657265,3590,3590,3590,3590,0
20250219,161200,23657265,3590,3590,3590,3590,0
20250219,161100,23657265,3590,3590,3590,3590,0
20250219,161000,23657265,3590,3590,3590,3590,0
20250219,160900,23657265,3590,3590,3590,3590,0
20250219,160800,23657265,3590,3590,3590,3590,0
20250219,160700,23657265,3590,3590,3590,3590,0
20250219,160600,23657265,3590,3590,3590,3590,0
20250219,160500,23657265,3590,3590,3590,3590,0
20250219,160400,23657265,3590,3590,3590,3590,6
20250219,160300,23657265,3590,3590,3590,3590,0
20250219,160200,23657265,3590,3590,3590,3590,0
20250219,160100,23657265,3590,3590,3590,3590,0
20250219,160000,23657265,3590,3590,3590,3590,0
20250219,155900,23657265,3590,3590,3590,3590,0
20250219,155800,23657265,3590,3590,3590,3590,0
20250219,155700,23657265,3590,3590,3590,3590,0
20250219,155600,23657265,3590,3590,3590,3590,0
20250219,155500,23657265,3590,3590,3590,3590,0
20250219,155400,23657265,3590,3590,3590,3590,0
20250219,155300,23657265,3590,3590,3590,3590,0
20250219,155200,23657265,3590,3590,3590,3590,0
20250219,155100,23657265,3590,3590,3590,3590,0
20250219,155000,23657265,3590,3590,3590,3590,0
20250219,154900,23657265,3590,3590,3590,3590,0
20250219,154800,23657265,3590,3590,3590,3590,0
20250219,154700,23657265,3590,3590,3590,3590,0
20250219,154600,23657265,3590,3590,3590,3590,0
20250219,154500,23657265,3590,3590,3590,3590,0
20250219,154400,23657265,3590,3590,3590,3590,0
20250219,154300,23657265,3590,3590,3590,3590,0
20250219,154200,23657265,3590,3590,3590,3590,0
20250219,154100,23657265,3590,3590,3590,3590,0
20250219,154000,23657265,3590,3590,3590,3590,0
20250219,153900,23657265,3590,3590,3590,3590,0
20250219,153800,23657265,3590,3590,3590,3590,0
20250219,153700,23657265,3590,3590,3590,3590,0
20250219,153600,23657265,3590,3590,3590,3590,0
20250219,153500,23657265,3590,3590,3590,3590,0
20250219,153400,23657265,3590,3590,3590,3590,6
20250219,153300,23657265,3590,3590,3590,3590,0
20250219,153200,23657265,3590,3590,3590,3590,0
20250219,153100,23657265,3590,3590,3590,3590,0
20250219,153000,23657265,3590,3590,3590,3590,6
20250219,152900,23635725,3565,3565,3565,3565,0
20250219,152800,23635725,3565,3565,3565,3565,0
20250219,152700,23635725,3565,3565,3565,3565,0
20250219,152600,23635725,3565,3565,3565,3565,0
20250219,152500,23635725,3565,3565,3565,3565,0
20250219,152400,23635725,3565,3565,3565,3565,0
20250219,152300,23635725,3565,3565,3565,3565,0
20250219,152200,23635725,3565,3565,3565,3565,0
20250219,152100,23635725,3565,3565,3565,3565,0
20250219,152000,23635725,3565,3565,3565,3565,0
20250219,151900,23635725,3565,3565,3565,3565,0
20250219,151800,23635725,3565,3565,3565,3565,0
20250219,151700,23635725,3565,3565,3565,3565,0
20250219,151600,23635725,3565,3565,3565,3565,0
20250219,151500,23635725,3565,3565,3565,3565,0
20250219,151400,23635725,3565,3565,3565,3565,0
20250219,151300,23635725,3565,3565,3565,3565,0
20250219,151200,23635725,3565,3565,3565,3565,0
20250219,151100,23635725,3565,3565,3565,3565,0
20250219,151000,23635725,3565,3565,3565,3565,0
20250219,150900,23635725,3565,3575,3575,3565,79
20250219,150800,23353570,3585,3585,3585,3585,1
20250219,150700,23349985,3590,3590,3590,3590,0
20250219,150600,23349985,3590,3590,3590,3590,0
20250219,150500,23349985,3590,3590,3590,3590,0
20250219,150400,23349985,3590,3590,3590,3590,0
20250219,150300,23349985,3590,3590,3590,3590,0
20250219,150200,23349985,3590,3590,3590,3590,0
20250219,150100,23349985,3590,3590,3590,3590,0
20250219,150000,23349985,3590,3590,3590,3590,0
20250219,145900,23349985,3590,3590,3590,3590,3
20250219,145800,23339215,3590,3590,3590,3590,101
20250219,145700,22976625,3590,3590,3590,3590,1
20250219,145600,22973035,3590,3590,3590,3590,0
20250219,145500,22973035,3590,3590,3590,3590,0
20250219,145400,22973035,3590,3590,3590,3590,0
20250219,145300,22973035,3590,3590,3590,3590,0
20250219,145200,22973035,3590,3590,3590,3590,1
20250219,145100,22969445,3585,3585,3585,3585,0
20250219,145000,22969445,3585,3585,3585,3585,0
20250219,144900,22969445,3585,3585,3585,3585,0
20250219,144800,22969445,3585,3585,3585,3585,0
20250219,144700,22969445,3585,3585,3585,3585,0
20250219,144600,22969445,3585,3585,3585,3585,0
20250219,144500,22969445,3585,3585,3585,3585,0
20250219,144400,22969445,3585,3585,3585,3585,0
20250219,144300,22969445,3585,3585,3585,3585,0
20250219,144200,22969445,3585,3585,3585,3585,0
20250219,144100,22969445,3585,3585,3585,3585,0
20250219,144000,22969445,3585,3585,3585,3585,0
20250219,143900,22969445,3585,3585,3585,3585,0
20250219,143800,22969445,3585,3585,3585,3585,0
20250219,143700,22969445,3585,3585,3585,3585,0
20250219,143600,22969445,3585,3585,3585,3585,0
20250219,143500,22969445,3585,3585,3585,3585,0
20250219,143400,22969445,3585,3585,3585,3585,0
20250219,143300,22969445,3585,3585,3585,3585,0
20250219,143200,22969445,3585,3585,3585,3585,0
20250219,143100,22969445,3585,3585,3585,3585,0
20250219,143000,22969445,3585,3585,3585,3585,0
20250219,142900,22969445,3585,3585,3585,3585,0
20250219,142800,22969445,3585,3585,3585,3585,0
20250219,142700,22969445,3585,3585,3585,3585,0
20250219,142600,22969445,3585,3585,3585,3585,0
20250219,142500,22969445,3585,3585,3585,3585,0
20250219,142400,22969445,3585,3585,3585,3585,0
20250219,142300,22969445,3585,3585,3585,3585,0
20250219,142200,22969445,3585,3585,3585,3585,0
20250219,142100,22969445,3585,3585,3585,3585,4
20250219,142000,22955105,3570,3570,3570,3570,0
20250219,141900,22955105,3570,3570,3570,3570,0
20250219,141800,22955105,3570,3570,3570,3570,0
20250219,141700,22955105,3570,3570,3570,3570,0
20250219,141600,22955105,3570,3570,3570,3570,0
20250219,141500,22955105,3570,3570,3570,3570,0
20250219,141400,22955105,3570,3570,3570,3570,0
20250219,141300,22955105,3570,3570,3570,3570,0
20250219,141200,22955105,3570,3570,3570,3570,0
20250219,141100,22955105,3570,3570,3570,3570,0
20250219,141000,22955105,3570,3570,3570,3570,0
20250219,140900,22955105,3570,3570,3570,3570,0
20250219,140800,22955105,3570,3570,3570,3570,0
20250219,140700,22955105,3570,3570,3570,3570,0
20250219,140600,22955105,3570,3570,3570,3570,0
20250219,140500,22955105,3570,3570,3570,3570,0
20250219,140400,22955105,3570,3570,3570,3570,0
20250219,140300,22955105,3570,3570,3570,3570,0
20250219,140200,22955105,3570,3570,3570,3570,0
20250219,140100,22955105,3570,3570,3570,3570,1
20250219,140000,22951535,3590,3590,3590,3590,0
20250219,135900,22951535,3590,3590,3590,3590,1
20250219,135800,22947945,3575,3575,3575,3575,0
20250219,135700,22947945,3575,3575,3575,3575,0
20250219,135600,22947945,3575,3575,3575,3575,0
20250219,135500,22947945,3575,3575,3575,3575,0
20250219,135400,22947945,3575,3575,3575,3575,0
20250219,135300,22947945,3575,3575,3575,3575,0
20250219,135200,22947945,3575,3575,3575,3575,0
20250219,135100,22947945,3575,3575,3575,3575,0
20250219,135000,22947945,3575,3575,3575,3575,0
20250219,134900,22947945,3575,3575,3575,3575,0
20250219,134800,22947945,3575,3575,3575,3575,0
20250219,134700,22947945,3575,3575,3575,3575,0
20250219,134600,22947945,3575,3575,3575,3575,0
20250219,134500,22947945,3575,3575,3575,3575,0
20250219,134400,22947945,3575,3575,3575,3575,0
20250219,134300,22947945,3575,3575,3575,3575,0
20250219,134200,22947945,3575,3575,3575,3575,0
20250219,134100,22947945,3575,3575,3575,3575,0
20250219,134000,22947945,3575,3575,3575,3575,0
20250219,133900,22947945,3575,3575,3575,3575,0
20250219,133800,22947945,3575,3575,3575,3575,3
20250219,133700,22937220,3580,3580,3580,3580,0
20250219,133600,22937220,3580,3580,3580,3580,0
20250219,133500,22937220,3580,3580,3580,3580,0
20250219,133400,22937220,3580,3580,3580,3580,0
20250219,133300,22937220,3580,3580,3580,3580,0
20250219,133200,22937220,3580,3580,3580,3580,0
20250219,133100,22937220,3580,3580,3580,3580,0
20250219,133000,22937220,3580,3580,3580,3580,0
20250219,132900,22937220,3580,3580,3580,3580,0
20250219,132800,22937220,3580,3580,3580,3580,0
20250219,132700,22937220,3580,3580,3580,3580,0
20250219,132600,22937220,3580,3580,3580,3580,0
20250219,132500,22937220,3580,3580,3580,3580,0
20250219,132400,22937220,3580,3580,3580,3580,0
20250219,132300,22937220,3580,3580,3580,3580,0
20250219,132200,22937220,3580,3580,3580,3580,0
20250219,132100,22937220,3580,3580,3580,3580,0
20250219,132000,22937220,3580,3580,3580,3580,0
20250219,131900,22937220,3580,3580,3580,3580,0
20250219,131800,22937220,3580,3580,3580,3580,0
20250219,131700,22937220,3580,3580,3580,3580,0
20250219,131600,22937220,3580,3580,3580,3580,0
20250219,131500,22937220,3580,3585,3585,3580,5
20250219,131400,22919310,3585,3585,3585,3585,0
20250219,131300,22919310,3585,3590,3590,3585,867
20250219,131200,19806930,3595,3595,3595,3595,0
20250219,131100,19806930,3595,3595,3595,3595,0
20250219,131000,19806930,3595,3595,3595,3595,0
20250219,130900,19806930,3595,3595,3595,3595,0
20250219,130800,19806930,3595,3590,3595,3590,49
20250219,130700,19630980,3590,3590,3590,3590,0
20250219,130600,19630980,3590,3590,3590,3590,2
20250219,130500,19623800,3590,3590,3590,3590,0
20250219,130400,19623800,3590,3590,3590,3590,2
20250219,130300,19616620,3590,3590,3590,3590,0
20250219,130200,19616620,3590,3590,3590,3590,0
20250219,130100,19616620,3590,3590,3590,3590,0
20250219,130000,19616620,3590,3590,3590,3590,0
20250219,125900,19616620,3590,3590,3590,3590,0
20250219,125800,19616620,3590,3590,3590,3590,1
20250219,125700,19613030,3590,3590,3590,3590,0
20250219,125600,19613030,3590,3590,3590,3590,0
20250219,125500,19613030,3590,3590,3590,3590,0
20250219,125400,19613030,3590,3590,3590,3590,2
20250219,125300,19605850,3590,3590,3590,3590,0
20250219,125200,19605850,3590,3590,3590,3590,0
20250219,125100,19605850,3590,3590,3590,3590,0
20250219,125000,19605850,3590,3590,3590,3590,0
20250219,124900,19605850,3590,3590,3590,3590,0
20250219,124800,19605850,3590,3590,3590,3590,0
20250219,124700,19605850,3590,3590,3590,3590,0
20250219,124600,19605850,3590,3590,3590,3590,0
20250219,124500,19605850,3590,3590,3590,3590,0
20250219,124400,19605850,3590,3590,3590,3590,0
20250219,124300,19605850,3590,3590,3590,3590,0
20250219,124200,19605850,3590,3590,3590,3590,3
20250219,124100,19595080,3595,3595,3595,3595,1
20250219,124000,19591485,3595,3595,3595,3595,0
20250219,123900,19591485,3595,3595,3595,3595,0
20250219,123800,19591485,3595,3595,3595,3595,0
20250219,123700,19591485,3595,3595,3595,3595,0
20250219,123600,19591485,3595,3595,3595,3595,2
20250219,123500,19584295,3595,3595,3595,3595,0
20250219,123400,19584295,3595,3595,3595,3595,0
20250219,123300,19584295,3595,3595,3595,3595,141
20250219,123200,19077400,3595,3595,3595,3595,0
20250219,123100,19077400,3595,3595,3595,3595,2
20250219,123000,19070210,3595,3595,3595,3595,0
20250219,122900,19070210,3595,3595,3595,3595,21
20250219,122800,18994715,3590,3590,3590,3590,0
20250219,122700,18994715,3590,3590,3590,3590,0
20250219,122600,18994715,3590,3590,3590,3590,3
20250219,122500,18983945,3595,3595,3595,3595,0
20250219,122400,18983945,3595,3595,3595,3595,2
20250219,122300,18976755,3595,3595,3595,3595,0
20250219,122200,18976755,3595,3595,3595,3595,24
20250219,122100,18890475,3595,3595,3595,3595,13
20250219,122000,18843740,3595,3595,3595,3595,0
20250219,121900,18843740,3595,3595,3595,3595,0
20250219,121800,18843740,3595,3595,3595,3595,0
20250219,121700,18843740,3595,3595,3595,3595,0
20250219,121600,18843740,3595,3595,3595,3595,2
20250219,121500,18836550,3595,3595,3595,3595,0
20250219,121400,18836550,3595,3595,3595,3595,0
20250219,121300,18836550,3595,3595,3595,3595,0
20250219,121200,18836550,3595,3595,3595,3595,0
20250219,121100,18836550,3595,3595,3595,3595,2
20250219,121000,18829360,3595,3595,3595,3595,0
20250219,120900,18829360,3595,3595,3595,3595,2
20250219,120800,18822170,3595,3595,3595,3595,0
20250219,120700,18822170,3595,3595,3595,3595,0
20250219,120600,18822170,3595,3595,3595,3595,0
20250219,120500,18822170,3595,3595,3595,3595,0
20250219,120400,18822170,3595,3595,3595,3595,1
20250219,120300,18818575,3595,3595,3595,3595,0
20250219,120200,18818575,3595,3595,3595,3595,0
20250219,120100,18818575,3595,3595,3595,3595,2
20250219,120000,18811385,3595,3595,3595,3595,0
20250219,115900,18811385,3595,3595,3595,3595,0
20250219,115800,18811385,3595,3595,3595,3595,2
20250219,115700,18804195,3595,3595,3595,3595,0
20250219,115600,18804195,3595,3595,3595,3595,0
20250219,115500,18804195,3595,3595,3595,3595,0
20250219,115400,18804195,3595,3595,3595,3595,0
20250219,115300,18804195,3595,3595,3595,3595,0
20250219,115200,18804195,3595,3595,3595,3595,0
20250219,115100,18804195,3595,3595,3595,3595,0
20250219,115000,18804195,3595,3595,3595,3595,0
20250219,114900,18804195,3595,3595,3595,3595,0
20250219,114800,18804195,3595,3595,3595,3595,0
20250219,114700,18804195,3595,3595,3595,3595,0
20250219,114600,18804195,3595,3595,3595,3595,1
20250219,114500,18800600,3595,3595,3595,3595,0
20250219,114400,18800600,3595,3595,3595,3595,99
20250219,114300,18444695,3595,3595,3595,3595,12
20250219,114200,18401555,3595,3595,3595,3595,0
20250219,114100,18401555,3595,3570,3595,3570,564
20250219,114000,16388050,3570,3570,3570,3570,808
20250219,113900,13503490,3570,3570,3570,3570,977
20250219,113800,10015600,3570,3570,3570,3570,33
20250219,113700,9897790,3570,3565,3570,3565,25
20250219,113600,9808640,3565,3565,3565,3565,2
20250219,113500,9801510,3565,3565,3565,3565,0
20250219,113400,9801510,3565,3565,3565,3565,0
20250219,113300,9801510,3565,3565,3565,3565,1
20250219,113200,9797945,3565,3565,3565,3565,0
20250219,113100,9797945,3565,3565,3565,3565,2
20250219,113000,9790815,3565,3565,3565,3565,0
20250219,112900,9790815,3565,3565,3565,3565,0
20250219,112800,9790815,3565,3565,3565,3565,2
20250219,112700,9783685,3565,3565,3565,3565,0
20250219,112600,9783685,3565,3565,3565,3565,0
20250219,112500,9783685,3565,3565,3565,3565,0
20250219,112400,9783685,3565,3565,3565,3565,0
20250219,112300,9783685,3565,3565,3565,3565,0
20250219,112200,9783685,3565,3565,3565,3565,0
20250219,112100,9783685,3565,3565,3565,3565,2
20250219,112000,9776555,3565,3565,3565,3565,0
20250219,111900,9776555,3565,3565,3565,3565,0
20250219,111800,9776555,3565,3565,3565,3565,0
20250219,111700,9776555,3565,3565,3565,3565,0
20250219,111600,9776555,3565,3565,3565,3565,2
20250219,111500,9769425,3565,3565,3565,3565,0
20250219,111400,9769425,3565,3565,3565,3565,0
20250219,111300,9769425,3565,3565,3565,3565,0
20250219,111200,9769425,3565,3565,3565,3565,2
20250219,111100,9762295,3560,3560,3560,3560,0
20250219,111000,9762295,3560,3560,3560,3560,5
20250219,110900,9744495,3565,3565,3565,3565,0
20250219,110800,9744495,3565,3565,3565,3565,0
20250219,110700,9744495,3565,3565,3565,3565,14
20250219,110600,9694585,3565,3565,3565,3565,2
20250219,110500,9687455,3565,3565,3565,3565,0
20250219,110400,9687455,3565,3565,3565,3565,0
20250219,110300,9687455,3565,3565,3565,3565,0
20250219,110200,9687455,3565,3565,3565,3565,0
20250219,110100,9687455,3565,3565,3565,3565,2
20250219,110000,9680325,3565,3565,3565,3565,0
20250219,105900,9680325,3565,3565,3565,3565,0
20250219,105800,9680325,3565,3565,3565,3565,3
20250219,105700,9669630,3565,3565,3565,3565,1
20250219,105600,9666065,3565,3565,3565,3565,0
20250219,105500,9666065,3565,3565,3565,3565,0
20250219,105400,9666065,3565,3565,3565,3565,0
20250219,105300,9666065,3565,3565,3565,3565,0
20250219,105200,9666065,3565,3565,3565,3565,0
20250219,105100,9666065,3565,3565,3565,3565,0
20250219,105000,9666065,3565,3565,3565,3565,0
20250219,104900,9666065,3565,3565,3565,3565,0
20250219,104800,9666065,3565,3565,3565,3565,2
20250219,104700,9658935,3570,3570,3570,3570,0
20250219,104600,9658935,3570,3570,3570,3570,174
20250219,104500,9037755,3570,3570,3570,3570,0
20250219,104400,9037755,3570,3570,3570,3570,0
20250219,104300,9037755,3570,3570,3570,3570,0
20250219,104200,9037755,3570,3570,3570,3570,0
20250219,104100,9037755,3570,3570,3570,3570,0
20250219,104000,9037755,3570,3570,3570,3570,0
20250219,103900,9037755,3570,3570,3570,3570,0
20250219,103800,9037755,3570,3570,3570,3570,0
20250219,103700,9037755,3570,3570,3570,3570,0
20250219,103600,9037755,3570,3570,3570,3570,0
20250219,103500,9037755,3570,3570,3570,3570,0
20250219,103400,9037755,3570,3570,3570,3570,0
20250219,103300,9037755,3570,3570,3570,3570,0
20250219,103200,9037755,3570,3570,3570,3570,0
20250219,103100,9037755,3570,3570,3570,3570,0
20250219,103000,9037755,3570,3570,3570,3570,0
20250219,102900,9037755,3570,3570,3570,3570,0
20250219,102800,9037755,3570,3570,3570,3570,0
20250219,102700,9037755,3570,3570,3570,3570,0
20250219,102600,9037755,3570,3570,3570,3570,0
20250219,102500,9037755,3570,3570,3570,3570,0
20250219,102400,9037755,3570,3570,3570,3570,0
20250219,102300,9037755,3570,3570,3570,3570,0
20250219,102200,9037755,3570,3570,3570,3570,0
20250219,102100,9037755,3570,3570,3570,3570,0
20250219,102000,9037755,3570,3570,3570,3570,0
20250219,101900,9037755,3570,3570,3570,3570,0
20250219,101800,9037755,3570,3570,3570,3570,0
20250219,101700,9037755,3570,3540,3570,3540,213
20250219,101600,8277720,3540,3540,3540,3540,0
20250219,101500,8277720,3540,3540,3540,3540,0
20250219,101400,8277720,3540,3540,3540,3540,0
20250219,101300,8277720,3540,3540,3540,3540,0
20250219,101200,8277720,3540,3540,3540,3540,15
20250219,101100,8224620,3540,3540,3540,3540,259
20250219,101000,7307760,3540,3560,3560,3540,241
20250219,100900,6453980,3570,3570,3570,3570,0
20250219,100800,6453980,3570,3570,3570,3570,246
20250219,100700,5575760,3570,3570,3570,3570,0
20250219,100600,5575760,3570,3570,3570,3570,0
20250219,100500,5575760,3570,3570,3570,3570,31
20250219,100400,5465090,3570,3570,3570,3570,0
20250219,100300,5465090,3570,3570,3570,3570,0
20250219,100200,5465090,3570,3570,3570,3570,0
20250219,100100,5465090,3570,3570,3570,3570,0
20250219,100000,5465090,3570,3570,3570,3570,0
20250219,095900,5465090,3570,3570,3570,3570,0
20250219,095800,5465090,3570,3570,3570,3570,0
20250219,095700,5465090,3570,3570,3570,3570,0
20250219,095600,5465090,3570,3570,3570,3570,0
20250219,095500,5465090,3570,3570,3570,3570,0
20250219,095400,5465090,3570,3570,3570,3570,0
20250219,095300,5465090,3570,3570,3570,3570,0
20250219,095200,5465090,3570,3570,3570,3570,0
20250219,095100,5465090,3570,3570,3570,3570,0
20250219,095000,5465090,3570,3570,3570,3570,0
20250219,094900,5465090,3570,3570,3570,3570,0
20250219,094800,5465090,3570,3570,3570,3570,0
20250219,094700,5465090,3570,3570,3570,3570,0
20250219,094600,5465090,3570,3570,3570,3570,1
20250219,094500,5461520,3570,3570,3570,3570,0
20250219,094400,5461520,3570,3570,3570,3570,0
20250219,094300,5461520,3570,3570,3570,3570,0
20250219,094200,5461520,3570,3570,3570,3570,0
20250219,094100,5461520,3570,3570,3570,3570,0
20250219,094000,5461520,3570,3570,3570,3570,0
20250219,093900,5461520,3570,3570,3570,3570,0
20250219,093800,5461520,3570,3570,3570,3570,0
20250219,093700,5461520,3570,3570,3570,3570,2
20250219,093600,5454380,3570,3570,3570,3570,0
20250219,093500,5454380,3570,3570,3570,3570,0
20250219,093400,5454380,3570,3570,3570,3570,0
20250219,093300,5454380,3570,3570,3570,3570,0
20250219,093200,5454380,3570,3570,3570,3570,0
20250219,093100,5454380,3570,3570,3570,3570,0
20250219,093000,5454380,3570,3570,3570,3570,0
20250219,092900,5454380,3570,3570,3570,3570,0
20250219,092800,5454380,3570,3570,3570,3570,0
20250219,092700,5454380,3570,3570,3570,3570,0
20250219,092600,5454380,3570,3570,3570,3570,0
20250219,092500,5454380,3570,3570,3570,3570,0
20250219,092400,5454380,3570,3570,3570,3570,0
20250219,092300,5454380,3570,3550,3570,3550,9
20250219,092200,5422330,3560,3560,3560,3560,22
20250219,092100,5344010,3560,3560,3560,3560,0
20250219,092000,5344010,3560,3560,3560,3560,0
20250219,091900,5344010,3560,3560,3560,3560,1
20250219,091800,5340450,3570,3570,3570,3570,0
20250219,091700,5340450,3570,3570,3570,3570,0
20250219,091600,5340450,3570,3570,3570,3570,0
20250219,091500,5340450,3570,3570,3570,3570,0
20250219,091400,5340450,3570,3570,3570,3570,0
20250219,091300,5340450,3570,3570,3570,3570,0
20250219,091200,5340450,3570,3570,3570,3570,0
20250219,091100,5340450,3570,3570,3570,3570,0
20250219,091000,5340450,3570,3570,3570,3570,0
20250219,090900,5340450,3570,3570,3570,3570,0
20250219,090800,5340450,3570,3570,3570,3570,0
20250219,090700,5340450,3570,3570,3570,3570,0
20250219,090600,5340450,3570,3570,3570,3570,27
20250219,090500,5244060,3570,3570,3570,3570,99
20250219,090400,4890630,3570,3570,3570,3570,766
20250219,090300,2156010,3585,3585,3585,3585,0
20250219,090200,2156010,3585,3585,3585,3585,0
20250219,090100,2156010,3585,3585,3585,3585,0
20250219,090000,2156010,3585,3600,3600,3585,599
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190400 23657265 3590 3590 3590 3590 6
3 20250219 190300 23657265 3590 3590 3590 3590 0
4 20250219 190200 23657265 3590 3590 3590 3590 0
5 20250219 190100 23657265 3590 3590 3590 3590 0
6 20250219 190000 23657265 3590 3590 3590 3590 0
7 20250219 185900 23657265 3590 3590 3590 3590 0
8 20250219 185800 23657265 3590 3590 3590 3590 0
9 20250219 185700 23657265 3590 3590 3590 3590 0
10 20250219 185600 23657265 3590 3590 3590 3590 0
11 20250219 185500 23657265 3590 3590 3590 3590 0
12 20250219 185400 23657265 3590 3590 3590 3590 0
13 20250219 185300 23657265 3590 3590 3590 3590 0
14 20250219 185200 23657265 3590 3590 3590 3590 0
15 20250219 185100 23657265 3590 3590 3590 3590 0
16 20250219 185000 23657265 3590 3590 3590 3590 0
17 20250219 184900 23657265 3590 3590 3590 3590 0
18 20250219 184800 23657265 3590 3590 3590 3590 0
19 20250219 184700 23657265 3590 3590 3590 3590 0
20 20250219 184600 23657265 3590 3590 3590 3590 0
21 20250219 184500 23657265 3590 3590 3590 3590 0
22 20250219 184400 23657265 3590 3590 3590 3590 0
23 20250219 184300 23657265 3590 3590 3590 3590 0
24 20250219 184200 23657265 3590 3590 3590 3590 0
25 20250219 184100 23657265 3590 3590 3590 3590 0
26 20250219 184000 23657265 3590 3590 3590 3590 0
27 20250219 183900 23657265 3590 3590 3590 3590 0
28 20250219 183800 23657265 3590 3590 3590 3590 0
29 20250219 183700 23657265 3590 3590 3590 3590 0
30 20250219 183600 23657265 3590 3590 3590 3590 0
31 20250219 183500 23657265 3590 3590 3590 3590 0
32 20250219 183400 23657265 3590 3590 3590 3590 6
33 20250219 183300 23657265 3590 3590 3590 3590 0
34 20250219 183200 23657265 3590 3590 3590 3590 0
35 20250219 183100 23657265 3590 3590 3590 3590 0
36 20250219 183000 23657265 3590 3590 3590 3590 0
37 20250219 182900 23657265 3590 3590 3590 3590 0
38 20250219 182800 23657265 3590 3590 3590 3590 0
39 20250219 182700 23657265 3590 3590 3590 3590 0
40 20250219 182600 23657265 3590 3590 3590 3590 0
41 20250219 182500 23657265 3590 3590 3590 3590 0
42 20250219 182400 23657265 3590 3590 3590 3590 0
43 20250219 182300 23657265 3590 3590 3590 3590 0
44 20250219 182200 23657265 3590 3590 3590 3590 0
45 20250219 182100 23657265 3590 3590 3590 3590 0
46 20250219 182000 23657265 3590 3590 3590 3590 0
47 20250219 181900 23657265 3590 3590 3590 3590 0
48 20250219 181800 23657265 3590 3590 3590 3590 0
49 20250219 181700 23657265 3590 3590 3590 3590 0
50 20250219 181600 23657265 3590 3590 3590 3590 0
51 20250219 181500 23657265 3590 3590 3590 3590 0
52 20250219 181400 23657265 3590 3590 3590 3590 0
53 20250219 181300 23657265 3590 3590 3590 3590 0
54 20250219 181200 23657265 3590 3590 3590 3590 0
55 20250219 181100 23657265 3590 3590 3590 3590 0
56 20250219 181000 23657265 3590 3590 3590 3590 0
57 20250219 180900 23657265 3590 3590 3590 3590 0
58 20250219 180800 23657265 3590 3590 3590 3590 0
59 20250219 180700 23657265 3590 3590 3590 3590 0
60 20250219 180600 23657265 3590 3590 3590 3590 0
61 20250219 180500 23657265 3590 3590 3590 3590 0
62 20250219 180400 23657265 3590 3590 3590 3590 6
63 20250219 180300 23657265 3590 3590 3590 3590 0
64 20250219 180200 23657265 3590 3590 3590 3590 0
65 20250219 180100 23657265 3590 3590 3590 3590 0
66 20250219 180000 23657265 3590 3590 3590 3590 0
67 20250219 175900 23657265 3590 3590 3590 3590 0
68 20250219 175800 23657265 3590 3590 3590 3590 0
69 20250219 175700 23657265 3590 3590 3590 3590 0
70 20250219 175600 23657265 3590 3590 3590 3590 0
71 20250219 175500 23657265 3590 3590 3590 3590 0
72 20250219 175400 23657265 3590 3590 3590 3590 0
73 20250219 175300 23657265 3590 3590 3590 3590 0
74 20250219 175200 23657265 3590 3590 3590 3590 0
75 20250219 175100 23657265 3590 3590 3590 3590 0
76 20250219 175000 23657265 3590 3590 3590 3590 0
77 20250219 174900 23657265 3590 3590 3590 3590 0
78 20250219 174800 23657265 3590 3590 3590 3590 0
79 20250219 174700 23657265 3590 3590 3590 3590 0
80 20250219 174600 23657265 3590 3590 3590 3590 0
81 20250219 174500 23657265 3590 3590 3590 3590 0
82 20250219 174400 23657265 3590 3590 3590 3590 0
83 20250219 174300 23657265 3590 3590 3590 3590 0
84 20250219 174200 23657265 3590 3590 3590 3590 0
85 20250219 174100 23657265 3590 3590 3590 3590 0
86 20250219 174000 23657265 3590 3590 3590 3590 0
87 20250219 173900 23657265 3590 3590 3590 3590 0
88 20250219 173800 23657265 3590 3590 3590 3590 0
89 20250219 173700 23657265 3590 3590 3590 3590 0
90 20250219 173600 23657265 3590 3590 3590 3590 0
91 20250219 173500 23657265 3590 3590 3590 3590 0
92 20250219 173400 23657265 3590 3590 3590 3590 6
93 20250219 173300 23657265 3590 3590 3590 3590 0
94 20250219 173200 23657265 3590 3590 3590 3590 0
95 20250219 173100 23657265 3590 3590 3590 3590 0
96 20250219 173000 23657265 3590 3590 3590 3590 0
97 20250219 172900 23657265 3590 3590 3590 3590 0
98 20250219 172800 23657265 3590 3590 3590 3590 0
99 20250219 172700 23657265 3590 3590 3590 3590 0
100 20250219 172600 23657265 3590 3590 3590 3590 0
101 20250219 172500 23657265 3590 3590 3590 3590 0
102 20250219 172400 23657265 3590 3590 3590 3590 0
103 20250219 172300 23657265 3590 3590 3590 3590 0
104 20250219 172200 23657265 3590 3590 3590 3590 0
105 20250219 172100 23657265 3590 3590 3590 3590 0
106 20250219 172000 23657265 3590 3590 3590 3590 0
107 20250219 171900 23657265 3590 3590 3590 3590 0
108 20250219 171800 23657265 3590 3590 3590 3590 0
109 20250219 171700 23657265 3590 3590 3590 3590 0
110 20250219 171600 23657265 3590 3590 3590 3590 0
111 20250219 171500 23657265 3590 3590 3590 3590 0
112 20250219 171400 23657265 3590 3590 3590 3590 0
113 20250219 171300 23657265 3590 3590 3590 3590 0
114 20250219 171200 23657265 3590 3590 3590 3590 0
115 20250219 171100 23657265 3590 3590 3590 3590 0
116 20250219 171000 23657265 3590 3590 3590 3590 0
117 20250219 170900 23657265 3590 3590 3590 3590 0
118 20250219 170800 23657265 3590 3590 3590 3590 0
119 20250219 170700 23657265 3590 3590 3590 3590 0
120 20250219 170600 23657265 3590 3590 3590 3590 0
121 20250219 170500 23657265 3590 3590 3590 3590 0
122 20250219 170400 23657265 3590 3590 3590 3590 6
123 20250219 170300 23657265 3590 3590 3590 3590 0
124 20250219 170200 23657265 3590 3590 3590 3590 0
125 20250219 170100 23657265 3590 3590 3590 3590 0
126 20250219 170000 23657265 3590 3590 3590 3590 0
127 20250219 165900 23657265 3590 3590 3590 3590 0
128 20250219 165800 23657265 3590 3590 3590 3590 0
129 20250219 165700 23657265 3590 3590 3590 3590 0
130 20250219 165600 23657265 3590 3590 3590 3590 0
131 20250219 165500 23657265 3590 3590 3590 3590 0
132 20250219 165400 23657265 3590 3590 3590 3590 0
133 20250219 165300 23657265 3590 3590 3590 3590 0
134 20250219 165200 23657265 3590 3590 3590 3590 0
135 20250219 165100 23657265 3590 3590 3590 3590 0
136 20250219 165000 23657265 3590 3590 3590 3590 0
137 20250219 164900 23657265 3590 3590 3590 3590 0
138 20250219 164800 23657265 3590 3590 3590 3590 0
139 20250219 164700 23657265 3590 3590 3590 3590 0
140 20250219 164600 23657265 3590 3590 3590 3590 0
141 20250219 164500 23657265 3590 3590 3590 3590 0
142 20250219 164400 23657265 3590 3590 3590 3590 0
143 20250219 164300 23657265 3590 3590 3590 3590 0
144 20250219 164200 23657265 3590 3590 3590 3590 0
145 20250219 164100 23657265 3590 3590 3590 3590 0
146 20250219 164000 23657265 3590 3590 3590 3590 0
147 20250219 163900 23657265 3590 3590 3590 3590 0
148 20250219 163800 23657265 3590 3590 3590 3590 0
149 20250219 163700 23657265 3590 3590 3590 3590 0
150 20250219 163600 23657265 3590 3590 3590 3590 0
151 20250219 163500 23657265 3590 3590 3590 3590 0
152 20250219 163400 23657265 3590 3590 3590 3590 6
153 20250219 163300 23657265 3590 3590 3590 3590 0
154 20250219 163200 23657265 3590 3590 3590 3590 0
155 20250219 163100 23657265 3590 3590 3590 3590 0
156 20250219 163000 23657265 3590 3590 3590 3590 0
157 20250219 162900 23657265 3590 3590 3590 3590 0
158 20250219 162800 23657265 3590 3590 3590 3590 0
159 20250219 162700 23657265 3590 3590 3590 3590 0
160 20250219 162600 23657265 3590 3590 3590 3590 0
161 20250219 162500 23657265 3590 3590 3590 3590 0
162 20250219 162400 23657265 3590 3590 3590 3590 0
163 20250219 162300 23657265 3590 3590 3590 3590 0
164 20250219 162200 23657265 3590 3590 3590 3590 0
165 20250219 162100 23657265 3590 3590 3590 3590 0
166 20250219 162000 23657265 3590 3590 3590 3590 0
167 20250219 161900 23657265 3590 3590 3590 3590 0
168 20250219 161800 23657265 3590 3590 3590 3590 0
169 20250219 161700 23657265 3590 3590 3590 3590 0
170 20250219 161600 23657265 3590 3590 3590 3590 0
171 20250219 161500 23657265 3590 3590 3590 3590 0
172 20250219 161400 23657265 3590 3590 3590 3590 0
173 20250219 161300 23657265 3590 3590 3590 3590 0
174 20250219 161200 23657265 3590 3590 3590 3590 0
175 20250219 161100 23657265 3590 3590 3590 3590 0
176 20250219 161000 23657265 3590 3590 3590 3590 0
177 20250219 160900 23657265 3590 3590 3590 3590 0
178 20250219 160800 23657265 3590 3590 3590 3590 0
179 20250219 160700 23657265 3590 3590 3590 3590 0
180 20250219 160600 23657265 3590 3590 3590 3590 0
181 20250219 160500 23657265 3590 3590 3590 3590 0
182 20250219 160400 23657265 3590 3590 3590 3590 6
183 20250219 160300 23657265 3590 3590 3590 3590 0
184 20250219 160200 23657265 3590 3590 3590 3590 0
185 20250219 160100 23657265 3590 3590 3590 3590 0
186 20250219 160000 23657265 3590 3590 3590 3590 0
187 20250219 155900 23657265 3590 3590 3590 3590 0
188 20250219 155800 23657265 3590 3590 3590 3590 0
189 20250219 155700 23657265 3590 3590 3590 3590 0
190 20250219 155600 23657265 3590 3590 3590 3590 0
191 20250219 155500 23657265 3590 3590 3590 3590 0
192 20250219 155400 23657265 3590 3590 3590 3590 0
193 20250219 155300 23657265 3590 3590 3590 3590 0
194 20250219 155200 23657265 3590 3590 3590 3590 0
195 20250219 155100 23657265 3590 3590 3590 3590 0
196 20250219 155000 23657265 3590 3590 3590 3590 0
197 20250219 154900 23657265 3590 3590 3590 3590 0
198 20250219 154800 23657265 3590 3590 3590 3590 0
199 20250219 154700 23657265 3590 3590 3590 3590 0
200 20250219 154600 23657265 3590 3590 3590 3590 0
201 20250219 154500 23657265 3590 3590 3590 3590 0
202 20250219 154400 23657265 3590 3590 3590 3590 0
203 20250219 154300 23657265 3590 3590 3590 3590 0
204 20250219 154200 23657265 3590 3590 3590 3590 0
205 20250219 154100 23657265 3590 3590 3590 3590 0
206 20250219 154000 23657265 3590 3590 3590 3590 0
207 20250219 153900 23657265 3590 3590 3590 3590 0
208 20250219 153800 23657265 3590 3590 3590 3590 0
209 20250219 153700 23657265 3590 3590 3590 3590 0
210 20250219 153600 23657265 3590 3590 3590 3590 0
211 20250219 153500 23657265 3590 3590 3590 3590 0
212 20250219 153400 23657265 3590 3590 3590 3590 6
213 20250219 153300 23657265 3590 3590 3590 3590 0
214 20250219 153200 23657265 3590 3590 3590 3590 0
215 20250219 153100 23657265 3590 3590 3590 3590 0
216 20250219 153000 23657265 3590 3590 3590 3590 6
217 20250219 152900 23635725 3565 3565 3565 3565 0
218 20250219 152800 23635725 3565 3565 3565 3565 0
219 20250219 152700 23635725 3565 3565 3565 3565 0
220 20250219 152600 23635725 3565 3565 3565 3565 0
221 20250219 152500 23635725 3565 3565 3565 3565 0
222 20250219 152400 23635725 3565 3565 3565 3565 0
223 20250219 152300 23635725 3565 3565 3565 3565 0
224 20250219 152200 23635725 3565 3565 3565 3565 0
225 20250219 152100 23635725 3565 3565 3565 3565 0
226 20250219 152000 23635725 3565 3565 3565 3565 0
227 20250219 151900 23635725 3565 3565 3565 3565 0
228 20250219 151800 23635725 3565 3565 3565 3565 0
229 20250219 151700 23635725 3565 3565 3565 3565 0
230 20250219 151600 23635725 3565 3565 3565 3565 0
231 20250219 151500 23635725 3565 3565 3565 3565 0
232 20250219 151400 23635725 3565 3565 3565 3565 0
233 20250219 151300 23635725 3565 3565 3565 3565 0
234 20250219 151200 23635725 3565 3565 3565 3565 0
235 20250219 151100 23635725 3565 3565 3565 3565 0
236 20250219 151000 23635725 3565 3565 3565 3565 0
237 20250219 150900 23635725 3565 3575 3575 3565 79
238 20250219 150800 23353570 3585 3585 3585 3585 1
239 20250219 150700 23349985 3590 3590 3590 3590 0
240 20250219 150600 23349985 3590 3590 3590 3590 0
241 20250219 150500 23349985 3590 3590 3590 3590 0
242 20250219 150400 23349985 3590 3590 3590 3590 0
243 20250219 150300 23349985 3590 3590 3590 3590 0
244 20250219 150200 23349985 3590 3590 3590 3590 0
245 20250219 150100 23349985 3590 3590 3590 3590 0
246 20250219 150000 23349985 3590 3590 3590 3590 0
247 20250219 145900 23349985 3590 3590 3590 3590 3
248 20250219 145800 23339215 3590 3590 3590 3590 101
249 20250219 145700 22976625 3590 3590 3590 3590 1
250 20250219 145600 22973035 3590 3590 3590 3590 0
251 20250219 145500 22973035 3590 3590 3590 3590 0
252 20250219 145400 22973035 3590 3590 3590 3590 0
253 20250219 145300 22973035 3590 3590 3590 3590 0
254 20250219 145200 22973035 3590 3590 3590 3590 1
255 20250219 145100 22969445 3585 3585 3585 3585 0
256 20250219 145000 22969445 3585 3585 3585 3585 0
257 20250219 144900 22969445 3585 3585 3585 3585 0
258 20250219 144800 22969445 3585 3585 3585 3585 0
259 20250219 144700 22969445 3585 3585 3585 3585 0
260 20250219 144600 22969445 3585 3585 3585 3585 0
261 20250219 144500 22969445 3585 3585 3585 3585 0
262 20250219 144400 22969445 3585 3585 3585 3585 0
263 20250219 144300 22969445 3585 3585 3585 3585 0
264 20250219 144200 22969445 3585 3585 3585 3585 0
265 20250219 144100 22969445 3585 3585 3585 3585 0
266 20250219 144000 22969445 3585 3585 3585 3585 0
267 20250219 143900 22969445 3585 3585 3585 3585 0
268 20250219 143800 22969445 3585 3585 3585 3585 0
269 20250219 143700 22969445 3585 3585 3585 3585 0
270 20250219 143600 22969445 3585 3585 3585 3585 0
271 20250219 143500 22969445 3585 3585 3585 3585 0
272 20250219 143400 22969445 3585 3585 3585 3585 0
273 20250219 143300 22969445 3585 3585 3585 3585 0
274 20250219 143200 22969445 3585 3585 3585 3585 0
275 20250219 143100 22969445 3585 3585 3585 3585 0
276 20250219 143000 22969445 3585 3585 3585 3585 0
277 20250219 142900 22969445 3585 3585 3585 3585 0
278 20250219 142800 22969445 3585 3585 3585 3585 0
279 20250219 142700 22969445 3585 3585 3585 3585 0
280 20250219 142600 22969445 3585 3585 3585 3585 0
281 20250219 142500 22969445 3585 3585 3585 3585 0
282 20250219 142400 22969445 3585 3585 3585 3585 0
283 20250219 142300 22969445 3585 3585 3585 3585 0
284 20250219 142200 22969445 3585 3585 3585 3585 0
285 20250219 142100 22969445 3585 3585 3585 3585 4
286 20250219 142000 22955105 3570 3570 3570 3570 0
287 20250219 141900 22955105 3570 3570 3570 3570 0
288 20250219 141800 22955105 3570 3570 3570 3570 0
289 20250219 141700 22955105 3570 3570 3570 3570 0
290 20250219 141600 22955105 3570 3570 3570 3570 0
291 20250219 141500 22955105 3570 3570 3570 3570 0
292 20250219 141400 22955105 3570 3570 3570 3570 0
293 20250219 141300 22955105 3570 3570 3570 3570 0
294 20250219 141200 22955105 3570 3570 3570 3570 0
295 20250219 141100 22955105 3570 3570 3570 3570 0
296 20250219 141000 22955105 3570 3570 3570 3570 0
297 20250219 140900 22955105 3570 3570 3570 3570 0
298 20250219 140800 22955105 3570 3570 3570 3570 0
299 20250219 140700 22955105 3570 3570 3570 3570 0
300 20250219 140600 22955105 3570 3570 3570 3570 0
301 20250219 140500 22955105 3570 3570 3570 3570 0
302 20250219 140400 22955105 3570 3570 3570 3570 0
303 20250219 140300 22955105 3570 3570 3570 3570 0
304 20250219 140200 22955105 3570 3570 3570 3570 0
305 20250219 140100 22955105 3570 3570 3570 3570 1
306 20250219 140000 22951535 3590 3590 3590 3590 0
307 20250219 135900 22951535 3590 3590 3590 3590 1
308 20250219 135800 22947945 3575 3575 3575 3575 0
309 20250219 135700 22947945 3575 3575 3575 3575 0
310 20250219 135600 22947945 3575 3575 3575 3575 0
311 20250219 135500 22947945 3575 3575 3575 3575 0
312 20250219 135400 22947945 3575 3575 3575 3575 0
313 20250219 135300 22947945 3575 3575 3575 3575 0
314 20250219 135200 22947945 3575 3575 3575 3575 0
315 20250219 135100 22947945 3575 3575 3575 3575 0
316 20250219 135000 22947945 3575 3575 3575 3575 0
317 20250219 134900 22947945 3575 3575 3575 3575 0
318 20250219 134800 22947945 3575 3575 3575 3575 0
319 20250219 134700 22947945 3575 3575 3575 3575 0
320 20250219 134600 22947945 3575 3575 3575 3575 0
321 20250219 134500 22947945 3575 3575 3575 3575 0
322 20250219 134400 22947945 3575 3575 3575 3575 0
323 20250219 134300 22947945 3575 3575 3575 3575 0
324 20250219 134200 22947945 3575 3575 3575 3575 0
325 20250219 134100 22947945 3575 3575 3575 3575 0
326 20250219 134000 22947945 3575 3575 3575 3575 0
327 20250219 133900 22947945 3575 3575 3575 3575 0
328 20250219 133800 22947945 3575 3575 3575 3575 3
329 20250219 133700 22937220 3580 3580 3580 3580 0
330 20250219 133600 22937220 3580 3580 3580 3580 0
331 20250219 133500 22937220 3580 3580 3580 3580 0
332 20250219 133400 22937220 3580 3580 3580 3580 0
333 20250219 133300 22937220 3580 3580 3580 3580 0
334 20250219 133200 22937220 3580 3580 3580 3580 0
335 20250219 133100 22937220 3580 3580 3580 3580 0
336 20250219 133000 22937220 3580 3580 3580 3580 0
337 20250219 132900 22937220 3580 3580 3580 3580 0
338 20250219 132800 22937220 3580 3580 3580 3580 0
339 20250219 132700 22937220 3580 3580 3580 3580 0
340 20250219 132600 22937220 3580 3580 3580 3580 0
341 20250219 132500 22937220 3580 3580 3580 3580 0
342 20250219 132400 22937220 3580 3580 3580 3580 0
343 20250219 132300 22937220 3580 3580 3580 3580 0
344 20250219 132200 22937220 3580 3580 3580 3580 0
345 20250219 132100 22937220 3580 3580 3580 3580 0
346 20250219 132000 22937220 3580 3580 3580 3580 0
347 20250219 131900 22937220 3580 3580 3580 3580 0
348 20250219 131800 22937220 3580 3580 3580 3580 0
349 20250219 131700 22937220 3580 3580 3580 3580 0
350 20250219 131600 22937220 3580 3580 3580 3580 0
351 20250219 131500 22937220 3580 3585 3585 3580 5
352 20250219 131400 22919310 3585 3585 3585 3585 0
353 20250219 131300 22919310 3585 3590 3590 3585 867
354 20250219 131200 19806930 3595 3595 3595 3595 0
355 20250219 131100 19806930 3595 3595 3595 3595 0
356 20250219 131000 19806930 3595 3595 3595 3595 0
357 20250219 130900 19806930 3595 3595 3595 3595 0
358 20250219 130800 19806930 3595 3590 3595 3590 49
359 20250219 130700 19630980 3590 3590 3590 3590 0
360 20250219 130600 19630980 3590 3590 3590 3590 2
361 20250219 130500 19623800 3590 3590 3590 3590 0
362 20250219 130400 19623800 3590 3590 3590 3590 2
363 20250219 130300 19616620 3590 3590 3590 3590 0
364 20250219 130200 19616620 3590 3590 3590 3590 0
365 20250219 130100 19616620 3590 3590 3590 3590 0
366 20250219 130000 19616620 3590 3590 3590 3590 0
367 20250219 125900 19616620 3590 3590 3590 3590 0
368 20250219 125800 19616620 3590 3590 3590 3590 1
369 20250219 125700 19613030 3590 3590 3590 3590 0
370 20250219 125600 19613030 3590 3590 3590 3590 0
371 20250219 125500 19613030 3590 3590 3590 3590 0
372 20250219 125400 19613030 3590 3590 3590 3590 2
373 20250219 125300 19605850 3590 3590 3590 3590 0
374 20250219 125200 19605850 3590 3590 3590 3590 0
375 20250219 125100 19605850 3590 3590 3590 3590 0
376 20250219 125000 19605850 3590 3590 3590 3590 0
377 20250219 124900 19605850 3590 3590 3590 3590 0
378 20250219 124800 19605850 3590 3590 3590 3590 0
379 20250219 124700 19605850 3590 3590 3590 3590 0
380 20250219 124600 19605850 3590 3590 3590 3590 0
381 20250219 124500 19605850 3590 3590 3590 3590 0
382 20250219 124400 19605850 3590 3590 3590 3590 0
383 20250219 124300 19605850 3590 3590 3590 3590 0
384 20250219 124200 19605850 3590 3590 3590 3590 3
385 20250219 124100 19595080 3595 3595 3595 3595 1
386 20250219 124000 19591485 3595 3595 3595 3595 0
387 20250219 123900 19591485 3595 3595 3595 3595 0
388 20250219 123800 19591485 3595 3595 3595 3595 0
389 20250219 123700 19591485 3595 3595 3595 3595 0
390 20250219 123600 19591485 3595 3595 3595 3595 2
391 20250219 123500 19584295 3595 3595 3595 3595 0
392 20250219 123400 19584295 3595 3595 3595 3595 0
393 20250219 123300 19584295 3595 3595 3595 3595 141
394 20250219 123200 19077400 3595 3595 3595 3595 0
395 20250219 123100 19077400 3595 3595 3595 3595 2
396 20250219 123000 19070210 3595 3595 3595 3595 0
397 20250219 122900 19070210 3595 3595 3595 3595 21
398 20250219 122800 18994715 3590 3590 3590 3590 0
399 20250219 122700 18994715 3590 3590 3590 3590 0
400 20250219 122600 18994715 3590 3590 3590 3590 3
401 20250219 122500 18983945 3595 3595 3595 3595 0
402 20250219 122400 18983945 3595 3595 3595 3595 2
403 20250219 122300 18976755 3595 3595 3595 3595 0
404 20250219 122200 18976755 3595 3595 3595 3595 24
405 20250219 122100 18890475 3595 3595 3595 3595 13
406 20250219 122000 18843740 3595 3595 3595 3595 0
407 20250219 121900 18843740 3595 3595 3595 3595 0
408 20250219 121800 18843740 3595 3595 3595 3595 0
409 20250219 121700 18843740 3595 3595 3595 3595 0
410 20250219 121600 18843740 3595 3595 3595 3595 2
411 20250219 121500 18836550 3595 3595 3595 3595 0
412 20250219 121400 18836550 3595 3595 3595 3595 0
413 20250219 121300 18836550 3595 3595 3595 3595 0
414 20250219 121200 18836550 3595 3595 3595 3595 0
415 20250219 121100 18836550 3595 3595 3595 3595 2
416 20250219 121000 18829360 3595 3595 3595 3595 0
417 20250219 120900 18829360 3595 3595 3595 3595 2
418 20250219 120800 18822170 3595 3595 3595 3595 0
419 20250219 120700 18822170 3595 3595 3595 3595 0
420 20250219 120600 18822170 3595 3595 3595 3595 0
421 20250219 120500 18822170 3595 3595 3595 3595 0
422 20250219 120400 18822170 3595 3595 3595 3595 1
423 20250219 120300 18818575 3595 3595 3595 3595 0
424 20250219 120200 18818575 3595 3595 3595 3595 0
425 20250219 120100 18818575 3595 3595 3595 3595 2
426 20250219 120000 18811385 3595 3595 3595 3595 0
427 20250219 115900 18811385 3595 3595 3595 3595 0
428 20250219 115800 18811385 3595 3595 3595 3595 2
429 20250219 115700 18804195 3595 3595 3595 3595 0
430 20250219 115600 18804195 3595 3595 3595 3595 0
431 20250219 115500 18804195 3595 3595 3595 3595 0
432 20250219 115400 18804195 3595 3595 3595 3595 0
433 20250219 115300 18804195 3595 3595 3595 3595 0
434 20250219 115200 18804195 3595 3595 3595 3595 0
435 20250219 115100 18804195 3595 3595 3595 3595 0
436 20250219 115000 18804195 3595 3595 3595 3595 0
437 20250219 114900 18804195 3595 3595 3595 3595 0
438 20250219 114800 18804195 3595 3595 3595 3595 0
439 20250219 114700 18804195 3595 3595 3595 3595 0
440 20250219 114600 18804195 3595 3595 3595 3595 1
441 20250219 114500 18800600 3595 3595 3595 3595 0
442 20250219 114400 18800600 3595 3595 3595 3595 99
443 20250219 114300 18444695 3595 3595 3595 3595 12
444 20250219 114200 18401555 3595 3595 3595 3595 0
445 20250219 114100 18401555 3595 3570 3595 3570 564
446 20250219 114000 16388050 3570 3570 3570 3570 808
447 20250219 113900 13503490 3570 3570 3570 3570 977
448 20250219 113800 10015600 3570 3570 3570 3570 33
449 20250219 113700 9897790 3570 3565 3570 3565 25
450 20250219 113600 9808640 3565 3565 3565 3565 2
451 20250219 113500 9801510 3565 3565 3565 3565 0
452 20250219 113400 9801510 3565 3565 3565 3565 0
453 20250219 113300 9801510 3565 3565 3565 3565 1
454 20250219 113200 9797945 3565 3565 3565 3565 0
455 20250219 113100 9797945 3565 3565 3565 3565 2
456 20250219 113000 9790815 3565 3565 3565 3565 0
457 20250219 112900 9790815 3565 3565 3565 3565 0
458 20250219 112800 9790815 3565 3565 3565 3565 2
459 20250219 112700 9783685 3565 3565 3565 3565 0
460 20250219 112600 9783685 3565 3565 3565 3565 0
461 20250219 112500 9783685 3565 3565 3565 3565 0
462 20250219 112400 9783685 3565 3565 3565 3565 0
463 20250219 112300 9783685 3565 3565 3565 3565 0
464 20250219 112200 9783685 3565 3565 3565 3565 0
465 20250219 112100 9783685 3565 3565 3565 3565 2
466 20250219 112000 9776555 3565 3565 3565 3565 0
467 20250219 111900 9776555 3565 3565 3565 3565 0
468 20250219 111800 9776555 3565 3565 3565 3565 0
469 20250219 111700 9776555 3565 3565 3565 3565 0
470 20250219 111600 9776555 3565 3565 3565 3565 2
471 20250219 111500 9769425 3565 3565 3565 3565 0
472 20250219 111400 9769425 3565 3565 3565 3565 0
473 20250219 111300 9769425 3565 3565 3565 3565 0
474 20250219 111200 9769425 3565 3565 3565 3565 2
475 20250219 111100 9762295 3560 3560 3560 3560 0
476 20250219 111000 9762295 3560 3560 3560 3560 5
477 20250219 110900 9744495 3565 3565 3565 3565 0
478 20250219 110800 9744495 3565 3565 3565 3565 0
479 20250219 110700 9744495 3565 3565 3565 3565 14
480 20250219 110600 9694585 3565 3565 3565 3565 2
481 20250219 110500 9687455 3565 3565 3565 3565 0
482 20250219 110400 9687455 3565 3565 3565 3565 0
483 20250219 110300 9687455 3565 3565 3565 3565 0
484 20250219 110200 9687455 3565 3565 3565 3565 0
485 20250219 110100 9687455 3565 3565 3565 3565 2
486 20250219 110000 9680325 3565 3565 3565 3565 0
487 20250219 105900 9680325 3565 3565 3565 3565 0
488 20250219 105800 9680325 3565 3565 3565 3565 3
489 20250219 105700 9669630 3565 3565 3565 3565 1
490 20250219 105600 9666065 3565 3565 3565 3565 0
491 20250219 105500 9666065 3565 3565 3565 3565 0
492 20250219 105400 9666065 3565 3565 3565 3565 0
493 20250219 105300 9666065 3565 3565 3565 3565 0
494 20250219 105200 9666065 3565 3565 3565 3565 0
495 20250219 105100 9666065 3565 3565 3565 3565 0
496 20250219 105000 9666065 3565 3565 3565 3565 0
497 20250219 104900 9666065 3565 3565 3565 3565 0
498 20250219 104800 9666065 3565 3565 3565 3565 2
499 20250219 104700 9658935 3570 3570 3570 3570 0
500 20250219 104600 9658935 3570 3570 3570 3570 174
501 20250219 104500 9037755 3570 3570 3570 3570 0
502 20250219 104400 9037755 3570 3570 3570 3570 0
503 20250219 104300 9037755 3570 3570 3570 3570 0
504 20250219 104200 9037755 3570 3570 3570 3570 0
505 20250219 104100 9037755 3570 3570 3570 3570 0
506 20250219 104000 9037755 3570 3570 3570 3570 0
507 20250219 103900 9037755 3570 3570 3570 3570 0
508 20250219 103800 9037755 3570 3570 3570 3570 0
509 20250219 103700 9037755 3570 3570 3570 3570 0
510 20250219 103600 9037755 3570 3570 3570 3570 0
511 20250219 103500 9037755 3570 3570 3570 3570 0
512 20250219 103400 9037755 3570 3570 3570 3570 0
513 20250219 103300 9037755 3570 3570 3570 3570 0
514 20250219 103200 9037755 3570 3570 3570 3570 0
515 20250219 103100 9037755 3570 3570 3570 3570 0
516 20250219 103000 9037755 3570 3570 3570 3570 0
517 20250219 102900 9037755 3570 3570 3570 3570 0
518 20250219 102800 9037755 3570 3570 3570 3570 0
519 20250219 102700 9037755 3570 3570 3570 3570 0
520 20250219 102600 9037755 3570 3570 3570 3570 0
521 20250219 102500 9037755 3570 3570 3570 3570 0
522 20250219 102400 9037755 3570 3570 3570 3570 0
523 20250219 102300 9037755 3570 3570 3570 3570 0
524 20250219 102200 9037755 3570 3570 3570 3570 0
525 20250219 102100 9037755 3570 3570 3570 3570 0
526 20250219 102000 9037755 3570 3570 3570 3570 0
527 20250219 101900 9037755 3570 3570 3570 3570 0
528 20250219 101800 9037755 3570 3570 3570 3570 0
529 20250219 101700 9037755 3570 3540 3570 3540 213
530 20250219 101600 8277720 3540 3540 3540 3540 0
531 20250219 101500 8277720 3540 3540 3540 3540 0
532 20250219 101400 8277720 3540 3540 3540 3540 0
533 20250219 101300 8277720 3540 3540 3540 3540 0
534 20250219 101200 8277720 3540 3540 3540 3540 15
535 20250219 101100 8224620 3540 3540 3540 3540 259
536 20250219 101000 7307760 3540 3560 3560 3540 241
537 20250219 100900 6453980 3570 3570 3570 3570 0
538 20250219 100800 6453980 3570 3570 3570 3570 246
539 20250219 100700 5575760 3570 3570 3570 3570 0
540 20250219 100600 5575760 3570 3570 3570 3570 0
541 20250219 100500 5575760 3570 3570 3570 3570 31
542 20250219 100400 5465090 3570 3570 3570 3570 0
543 20250219 100300 5465090 3570 3570 3570 3570 0
544 20250219 100200 5465090 3570 3570 3570 3570 0
545 20250219 100100 5465090 3570 3570 3570 3570 0
546 20250219 100000 5465090 3570 3570 3570 3570 0
547 20250219 095900 5465090 3570 3570 3570 3570 0
548 20250219 095800 5465090 3570 3570 3570 3570 0
549 20250219 095700 5465090 3570 3570 3570 3570 0
550 20250219 095600 5465090 3570 3570 3570 3570 0
551 20250219 095500 5465090 3570 3570 3570 3570 0
552 20250219 095400 5465090 3570 3570 3570 3570 0
553 20250219 095300 5465090 3570 3570 3570 3570 0
554 20250219 095200 5465090 3570 3570 3570 3570 0
555 20250219 095100 5465090 3570 3570 3570 3570 0
556 20250219 095000 5465090 3570 3570 3570 3570 0
557 20250219 094900 5465090 3570 3570 3570 3570 0
558 20250219 094800 5465090 3570 3570 3570 3570 0
559 20250219 094700 5465090 3570 3570 3570 3570 0
560 20250219 094600 5465090 3570 3570 3570 3570 1
561 20250219 094500 5461520 3570 3570 3570 3570 0
562 20250219 094400 5461520 3570 3570 3570 3570 0
563 20250219 094300 5461520 3570 3570 3570 3570 0
564 20250219 094200 5461520 3570 3570 3570 3570 0
565 20250219 094100 5461520 3570 3570 3570 3570 0
566 20250219 094000 5461520 3570 3570 3570 3570 0
567 20250219 093900 5461520 3570 3570 3570 3570 0
568 20250219 093800 5461520 3570 3570 3570 3570 0
569 20250219 093700 5461520 3570 3570 3570 3570 2
570 20250219 093600 5454380 3570 3570 3570 3570 0
571 20250219 093500 5454380 3570 3570 3570 3570 0
572 20250219 093400 5454380 3570 3570 3570 3570 0
573 20250219 093300 5454380 3570 3570 3570 3570 0
574 20250219 093200 5454380 3570 3570 3570 3570 0
575 20250219 093100 5454380 3570 3570 3570 3570 0
576 20250219 093000 5454380 3570 3570 3570 3570 0
577 20250219 092900 5454380 3570 3570 3570 3570 0
578 20250219 092800 5454380 3570 3570 3570 3570 0
579 20250219 092700 5454380 3570 3570 3570 3570 0
580 20250219 092600 5454380 3570 3570 3570 3570 0
581 20250219 092500 5454380 3570 3570 3570 3570 0
582 20250219 092400 5454380 3570 3570 3570 3570 0
583 20250219 092300 5454380 3570 3550 3570 3550 9
584 20250219 092200 5422330 3560 3560 3560 3560 22
585 20250219 092100 5344010 3560 3560 3560 3560 0
586 20250219 092000 5344010 3560 3560 3560 3560 0
587 20250219 091900 5344010 3560 3560 3560 3560 1
588 20250219 091800 5340450 3570 3570 3570 3570 0
589 20250219 091700 5340450 3570 3570 3570 3570 0
590 20250219 091600 5340450 3570 3570 3570 3570 0
591 20250219 091500 5340450 3570 3570 3570 3570 0
592 20250219 091400 5340450 3570 3570 3570 3570 0
593 20250219 091300 5340450 3570 3570 3570 3570 0
594 20250219 091200 5340450 3570 3570 3570 3570 0
595 20250219 091100 5340450 3570 3570 3570 3570 0
596 20250219 091000 5340450 3570 3570 3570 3570 0
597 20250219 090900 5340450 3570 3570 3570 3570 0
598 20250219 090800 5340450 3570 3570 3570 3570 0
599 20250219 090700 5340450 3570 3570 3570 3570 0
600 20250219 090600 5340450 3570 3570 3570 3570 27
601 20250219 090500 5244060 3570 3570 3570 3570 99
602 20250219 090400 4890630 3570 3570 3570 3570 766
603 20250219 090300 2156010 3585 3585 3585 3585 0
604 20250219 090200 2156010 3585 3585 3585 3585 0
605 20250219 090100 2156010 3585 3585 3585 3585 0
606 20250219 090000 2156010 3585 3600 3600 3585 599

1
016670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,4941846,0,17543553300,0.00
20250214,0,4941846,0,17074077930,0.00
20250213,0,4941846,0,17296461000,0.00
20250212,0,4941846,0,16901113320,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 4941846 0 17543553300 0.00
3 20250214 0 4941846 0 17074077930 0.00
4 20250213 0 4941846 0 17296461000 0.00
5 20250212 0 4941846 0 16901113320 0.00