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

609
019680/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190700,24503255,2215,2215,2215,2215,322
20250219,190600,24503255,2215,2215,2215,2215,0
20250219,190500,24503255,2215,2215,2215,2215,0
20250219,190400,24503255,2215,2215,2215,2215,0
20250219,190300,24503255,2215,2215,2215,2215,0
20250219,190200,24503255,2215,2215,2215,2215,0
20250219,190100,24503255,2215,2215,2215,2215,0
20250219,190000,24503255,2215,2215,2215,2215,0
20250219,185900,24503255,2215,2215,2215,2215,0
20250219,185800,24503255,2215,2215,2215,2215,0
20250219,185700,24503255,2215,2215,2215,2215,0
20250219,185600,24503255,2215,2215,2215,2215,0
20250219,185500,24503255,2215,2215,2215,2215,0
20250219,185400,24503255,2215,2215,2215,2215,0
20250219,185300,24503255,2215,2215,2215,2215,0
20250219,185200,24503255,2215,2215,2215,2215,0
20250219,185100,24503255,2215,2215,2215,2215,0
20250219,185000,24503255,2215,2215,2215,2215,0
20250219,184900,24503255,2215,2215,2215,2215,0
20250219,184800,24503255,2215,2215,2215,2215,0
20250219,184700,24503255,2215,2215,2215,2215,0
20250219,184600,24503255,2215,2215,2215,2215,0
20250219,184500,24503255,2215,2215,2215,2215,0
20250219,184400,24503255,2215,2215,2215,2215,0
20250219,184300,24503255,2215,2215,2215,2215,0
20250219,184200,24503255,2215,2215,2215,2215,0
20250219,184100,24503255,2215,2215,2215,2215,0
20250219,184000,24503255,2215,2215,2215,2215,0
20250219,183900,24503255,2215,2215,2215,2215,0
20250219,183800,24503255,2215,2215,2215,2215,0
20250219,183700,24503255,2215,2215,2215,2215,322
20250219,183600,24503255,2215,2215,2215,2215,0
20250219,183500,24503255,2215,2215,2215,2215,0
20250219,183400,24503255,2215,2215,2215,2215,0
20250219,183300,24503255,2215,2215,2215,2215,0
20250219,183200,24503255,2215,2215,2215,2215,0
20250219,183100,24503255,2215,2215,2215,2215,0
20250219,183000,24503255,2215,2215,2215,2215,0
20250219,182900,24503255,2215,2215,2215,2215,0
20250219,182800,24503255,2215,2215,2215,2215,0
20250219,182700,24503255,2215,2215,2215,2215,0
20250219,182600,24503255,2215,2215,2215,2215,0
20250219,182500,24503255,2215,2215,2215,2215,0
20250219,182400,24503255,2215,2215,2215,2215,0
20250219,182300,24503255,2215,2215,2215,2215,0
20250219,182200,24503255,2215,2215,2215,2215,0
20250219,182100,24503255,2215,2215,2215,2215,0
20250219,182000,24503255,2215,2215,2215,2215,0
20250219,181900,24503255,2215,2215,2215,2215,0
20250219,181800,24503255,2215,2215,2215,2215,0
20250219,181700,24503255,2215,2215,2215,2215,0
20250219,181600,24503255,2215,2215,2215,2215,0
20250219,181500,24503255,2215,2215,2215,2215,0
20250219,181400,24503255,2215,2215,2215,2215,0
20250219,181300,24503255,2215,2215,2215,2215,0
20250219,181200,24503255,2215,2215,2215,2215,0
20250219,181100,24503255,2215,2215,2215,2215,0
20250219,181000,24503255,2215,2215,2215,2215,0
20250219,180900,24503255,2215,2215,2215,2215,0
20250219,180800,24503255,2215,2215,2215,2215,0
20250219,180700,24503255,2215,2215,2215,2215,322
20250219,180600,24503255,2215,2215,2215,2215,0
20250219,180500,24503255,2215,2215,2215,2215,0
20250219,180400,24503255,2215,2215,2215,2215,0
20250219,180300,24503255,2215,2215,2215,2215,0
20250219,180200,24503255,2215,2215,2215,2215,0
20250219,180100,24503255,2215,2215,2215,2215,0
20250219,180000,24503255,2215,2215,2215,2215,0
20250219,175900,24503255,2215,2215,2215,2215,0
20250219,175800,24503255,2215,2215,2215,2215,0
20250219,175700,24503255,2215,2215,2215,2215,0
20250219,175600,24503255,2215,2215,2215,2215,0
20250219,175500,24503255,2215,2215,2215,2215,0
20250219,175400,24503255,2215,2215,2215,2215,0
20250219,175300,24503255,2215,2215,2215,2215,0
20250219,175200,24503255,2215,2215,2215,2215,0
20250219,175100,24503255,2215,2215,2215,2215,0
20250219,175000,24503255,2215,2215,2215,2215,0
20250219,174900,24503255,2215,2215,2215,2215,0
20250219,174800,24503255,2215,2215,2215,2215,0
20250219,174700,24503255,2215,2215,2215,2215,0
20250219,174600,24503255,2215,2215,2215,2215,0
20250219,174500,24503255,2215,2215,2215,2215,0
20250219,174400,24503255,2215,2215,2215,2215,0
20250219,174300,24503255,2215,2215,2215,2215,0
20250219,174200,24503255,2215,2215,2215,2215,0
20250219,174100,24503255,2215,2215,2215,2215,0
20250219,174000,24503255,2215,2215,2215,2215,0
20250219,173900,24503255,2215,2215,2215,2215,0
20250219,173800,24503255,2215,2215,2215,2215,0
20250219,173700,24503255,2215,2215,2215,2215,322
20250219,173600,24503255,2215,2215,2215,2215,0
20250219,173500,24503255,2215,2215,2215,2215,0
20250219,173400,24503255,2215,2215,2215,2215,0
20250219,173300,24503255,2215,2215,2215,2215,0
20250219,173200,24503255,2215,2215,2215,2215,0
20250219,173100,24503255,2215,2215,2215,2215,0
20250219,173000,24503255,2215,2215,2215,2215,0
20250219,172900,24503255,2215,2215,2215,2215,0
20250219,172800,24503255,2215,2215,2215,2215,0
20250219,172700,24503255,2215,2215,2215,2215,0
20250219,172600,24503255,2215,2215,2215,2215,0
20250219,172500,24503255,2215,2215,2215,2215,0
20250219,172400,24503255,2215,2215,2215,2215,0
20250219,172300,24503255,2215,2215,2215,2215,0
20250219,172200,24503255,2215,2215,2215,2215,0
20250219,172100,24503255,2215,2215,2215,2215,0
20250219,172000,24503255,2215,2215,2215,2215,0
20250219,171900,24503255,2215,2215,2215,2215,0
20250219,171800,24503255,2215,2215,2215,2215,0
20250219,171700,24503255,2215,2215,2215,2215,0
20250219,171600,24503255,2215,2215,2215,2215,0
20250219,171500,24503255,2215,2215,2215,2215,0
20250219,171400,24503255,2215,2215,2215,2215,0
20250219,171300,24503255,2215,2215,2215,2215,0
20250219,171200,24503255,2215,2215,2215,2215,0
20250219,171100,24503255,2215,2215,2215,2215,0
20250219,171000,24503255,2215,2215,2215,2215,0
20250219,170900,24503255,2215,2215,2215,2215,0
20250219,170800,24503255,2215,2215,2215,2215,0
20250219,170700,24503255,2215,2215,2215,2215,322
20250219,170600,24503255,2215,2215,2215,2215,0
20250219,170500,24503255,2215,2215,2215,2215,0
20250219,170400,24503255,2215,2215,2215,2215,0
20250219,170300,24503255,2215,2215,2215,2215,0
20250219,170200,24503255,2215,2215,2215,2215,0
20250219,170100,24503255,2215,2215,2215,2215,0
20250219,170000,24503255,2215,2215,2215,2215,0
20250219,165900,24503255,2215,2215,2215,2215,0
20250219,165800,24503255,2215,2215,2215,2215,0
20250219,165700,24503255,2215,2215,2215,2215,0
20250219,165600,24503255,2215,2215,2215,2215,0
20250219,165500,24503255,2215,2215,2215,2215,0
20250219,165400,24503255,2215,2215,2215,2215,0
20250219,165300,24503255,2215,2215,2215,2215,0
20250219,165200,24503255,2215,2215,2215,2215,0
20250219,165100,24503255,2215,2215,2215,2215,0
20250219,165000,24503255,2215,2215,2215,2215,0
20250219,164900,24503255,2215,2215,2215,2215,0
20250219,164800,24503255,2215,2215,2215,2215,0
20250219,164700,24503255,2215,2215,2215,2215,0
20250219,164600,24503255,2215,2215,2215,2215,0
20250219,164500,24503255,2215,2215,2215,2215,0
20250219,164400,24503255,2215,2215,2215,2215,0
20250219,164300,24503255,2215,2215,2215,2215,0
20250219,164200,24503255,2215,2215,2215,2215,0
20250219,164100,24503255,2215,2215,2215,2215,0
20250219,164000,24503255,2215,2215,2215,2215,0
20250219,163900,24503255,2215,2215,2215,2215,0
20250219,163800,24503255,2215,2215,2215,2215,0
20250219,163700,24503255,2215,2215,2215,2215,322
20250219,163600,24503255,2215,2215,2215,2215,0
20250219,163500,24503255,2215,2215,2215,2215,0
20250219,163400,24503255,2215,2215,2215,2215,0
20250219,163300,24503255,2215,2215,2215,2215,0
20250219,163200,24503255,2215,2215,2215,2215,0
20250219,163100,24503255,2215,2215,2215,2215,0
20250219,163000,24503255,2215,2215,2215,2215,0
20250219,162900,24503255,2215,2215,2215,2215,0
20250219,162800,24503255,2215,2215,2215,2215,0
20250219,162700,24503255,2215,2215,2215,2215,0
20250219,162600,24503255,2215,2215,2215,2215,0
20250219,162500,24503255,2215,2215,2215,2215,0
20250219,162400,24503255,2215,2215,2215,2215,0
20250219,162300,24503255,2215,2215,2215,2215,0
20250219,162200,24503255,2215,2215,2215,2215,0
20250219,162100,24503255,2215,2215,2215,2215,0
20250219,162000,24503255,2215,2215,2215,2215,0
20250219,161900,24503255,2215,2215,2215,2215,0
20250219,161800,24503255,2215,2215,2215,2215,0
20250219,161700,24503255,2215,2215,2215,2215,0
20250219,161600,24503255,2215,2215,2215,2215,0
20250219,161500,24503255,2215,2215,2215,2215,0
20250219,161400,24503255,2215,2215,2215,2215,0
20250219,161300,24503255,2215,2215,2215,2215,0
20250219,161200,24503255,2215,2215,2215,2215,0
20250219,161100,24503255,2215,2215,2215,2215,0
20250219,161000,24503255,2215,2215,2215,2215,0
20250219,160900,24503255,2215,2215,2215,2215,0
20250219,160800,24503255,2215,2215,2215,2215,0
20250219,160700,24503255,2215,2215,2215,2215,322
20250219,160600,24503255,2215,2215,2215,2215,0
20250219,160500,24503255,2215,2215,2215,2215,0
20250219,160400,24503255,2215,2215,2215,2215,0
20250219,160300,24503255,2215,2215,2215,2215,0
20250219,160200,24503255,2215,2215,2215,2215,0
20250219,160100,24503255,2215,2215,2215,2215,0
20250219,160000,24503255,2215,2215,2215,2215,0
20250219,155900,24503255,2215,2215,2215,2215,0
20250219,155800,24503255,2215,2215,2215,2215,0
20250219,155700,24503255,2215,2215,2215,2215,0
20250219,155600,24503255,2215,2215,2215,2215,0
20250219,155500,24503255,2215,2215,2215,2215,0
20250219,155400,24503255,2215,2215,2215,2215,0
20250219,155300,24503255,2215,2215,2215,2215,0
20250219,155200,24503255,2215,2215,2215,2215,0
20250219,155100,24503255,2215,2215,2215,2215,0
20250219,155000,24503255,2215,2215,2215,2215,0
20250219,154900,24503255,2215,2215,2215,2215,0
20250219,154800,24503255,2215,2215,2215,2215,0
20250219,154700,24503255,2215,2215,2215,2215,0
20250219,154600,24503255,2215,2215,2215,2215,0
20250219,154500,24503255,2215,2215,2215,2215,0
20250219,154400,24503255,2215,2215,2215,2215,0
20250219,154300,24503255,2215,2215,2215,2215,0
20250219,154200,24503255,2215,2215,2215,2215,0
20250219,154100,24503255,2215,2215,2215,2215,0
20250219,154000,24503255,2215,2215,2215,2215,0
20250219,153900,24503255,2215,2215,2215,2215,0
20250219,153800,24503255,2215,2215,2215,2215,0
20250219,153700,24503255,2215,2215,2215,2215,322
20250219,153600,24503255,2215,2215,2215,2215,0
20250219,153500,24503255,2215,2215,2215,2215,0
20250219,153400,24503255,2215,2215,2215,2215,0
20250219,153300,24503255,2215,2215,2215,2215,0
20250219,153200,24503255,2215,2215,2215,2215,0
20250219,153100,24503255,2215,2215,2215,2215,0
20250219,153000,24503255,2215,2215,2215,2215,322
20250219,152900,23790025,2215,2215,2215,2215,0
20250219,152800,23790025,2215,2215,2215,2215,0
20250219,152700,23790025,2215,2215,2215,2215,0
20250219,152600,23790025,2215,2215,2215,2215,0
20250219,152500,23790025,2215,2215,2215,2215,0
20250219,152400,23790025,2215,2215,2215,2215,0
20250219,152300,23790025,2215,2215,2215,2215,0
20250219,152200,23790025,2215,2215,2215,2215,0
20250219,152100,23790025,2215,2215,2215,2215,0
20250219,152000,23790025,2215,2215,2215,2215,0
20250219,151900,23790025,2215,2200,2215,2200,36
20250219,151800,23710525,2215,2215,2215,2215,23
20250219,151700,23659580,2215,2215,2215,2215,0
20250219,151600,23659580,2215,2215,2215,2215,23
20250219,151500,23608635,2215,2215,2215,2215,200
20250219,151400,23165635,2200,2200,2200,2200,2
20250219,151300,23161235,2215,2215,2215,2215,0
20250219,151200,23161235,2215,2215,2215,2215,0
20250219,151100,23161235,2215,2215,2215,2215,0
20250219,151000,23161235,2215,2200,2215,2200,201
20250219,150900,22716035,2200,2200,2200,2200,1
20250219,150800,22713835,2200,2200,2200,2200,0
20250219,150700,22713835,2200,2200,2200,2200,0
20250219,150600,22713835,2200,2200,2200,2200,0
20250219,150500,22713835,2200,2200,2200,2200,1
20250219,150400,22711635,2200,2200,2200,2200,1
20250219,150300,22709435,2200,2200,2200,2200,0
20250219,150200,22709435,2200,2200,2200,2200,0
20250219,150100,22709435,2200,2200,2200,2200,1
20250219,150000,22707235,2200,2200,2200,2200,0
20250219,145900,22707235,2200,2200,2200,2200,1
20250219,145800,22705035,2200,2200,2200,2200,0
20250219,145700,22705035,2200,2200,2200,2200,0
20250219,145600,22705035,2200,2200,2200,2200,1
20250219,145500,22702835,2200,2200,2200,2200,0
20250219,145400,22702835,2200,2200,2200,2200,1
20250219,145300,22700635,2200,2200,2200,2200,0
20250219,145200,22700635,2200,2200,2200,2200,0
20250219,145100,22700635,2200,2200,2200,2200,1
20250219,145000,22698435,2200,2200,2200,2200,0
20250219,144900,22698435,2200,2200,2200,2200,1
20250219,144800,22696235,2200,2200,2200,2200,0
20250219,144700,22696235,2200,2200,2200,2200,1
20250219,144600,22694035,2200,2200,2200,2200,0
20250219,144500,22694035,2200,2200,2200,2200,1
20250219,144400,22691835,2200,2200,2200,2200,0
20250219,144300,22691835,2200,2200,2200,2200,0
20250219,144200,22691835,2200,2200,2200,2200,1
20250219,144100,22689635,2200,2200,2200,2200,0
20250219,144000,22689635,2200,2200,2200,2200,1
20250219,143900,22687435,2200,2200,2200,2200,0
20250219,143800,22687435,2200,2200,2200,2200,1
20250219,143700,22685235,2210,2210,2210,2210,0
20250219,143600,22685235,2210,2210,2210,2210,1
20250219,143500,22683025,2200,2200,2200,2200,1
20250219,143400,22680825,2200,2200,2200,2200,0
20250219,143300,22680825,2200,2200,2200,2200,1
20250219,143200,22678625,2200,2200,2200,2200,0
20250219,143100,22678625,2200,2200,2200,2200,0
20250219,143000,22678625,2200,2200,2200,2200,1
20250219,142900,22676425,2215,2200,2215,2200,111
20250219,142800,22430575,2200,2200,2200,2200,0
20250219,142700,22430575,2200,2200,2200,2200,0
20250219,142600,22430575,2200,2200,2200,2200,0
20250219,142500,22430575,2200,2200,2200,2200,1
20250219,142400,22428375,2200,2200,2200,2200,1
20250219,142300,22426175,2215,2215,2215,2215,110
20250219,142200,22182525,2200,2200,2200,2200,0
20250219,142100,22182525,2200,2200,2200,2200,0
20250219,142000,22182525,2200,2200,2200,2200,1
20250219,141900,22180325,2200,2200,2200,2200,1
20250219,141800,22178125,2215,2215,2215,2215,0
20250219,141700,22178125,2215,2210,2215,2210,11
20250219,141600,22153765,2200,2200,2200,2200,0
20250219,141500,22153765,2200,2200,2200,2200,2
20250219,141400,22149365,2215,2215,2215,2215,0
20250219,141300,22149365,2215,2215,2215,2215,11
20250219,141200,22125000,2205,2205,2205,2205,0
20250219,141100,22125000,2205,2205,2205,2205,1
20250219,141000,22122795,2205,2205,2205,2205,1
20250219,140900,22120590,2220,2220,2220,2220,11
20250219,140800,22096170,2215,2215,2215,2215,261
20250219,140700,21518055,2200,2200,2200,2200,0
20250219,140600,21518055,2200,2200,2200,2200,2
20250219,140500,21513655,2200,2200,2200,2200,0
20250219,140400,21513655,2200,2200,2200,2200,0
20250219,140300,21513655,2200,2200,2200,2200,0
20250219,140200,21513655,2200,2200,2200,2200,0
20250219,140100,21513655,2200,2205,2215,2200,612
20250219,140000,20163490,2210,2210,2210,2210,46
20250219,135900,20061830,2205,2205,2205,2205,0
20250219,135800,20061830,2205,2205,2205,2205,0
20250219,135700,20061830,2205,2205,2205,2205,1
20250219,135600,20059625,2205,2205,2205,2205,1
20250219,135500,20057420,2205,2205,2205,2205,0
20250219,135400,20057420,2205,2205,2205,2205,0
20250219,135300,20057420,2205,2205,2205,2205,0
20250219,135200,20057420,2205,2205,2205,2205,1
20250219,135100,20055215,2205,2205,2205,2205,1
20250219,135000,20053010,2205,2205,2205,2205,0
20250219,134900,20053010,2205,2205,2205,2205,0
20250219,134800,20053010,2205,2205,2205,2205,1
20250219,134700,20050805,2205,2205,2205,2205,0
20250219,134600,20050805,2205,2205,2205,2205,1
20250219,134500,20048600,2215,2215,2215,2215,0
20250219,134400,20048600,2215,2215,2215,2215,1
20250219,134300,20046385,2205,2205,2205,2205,1
20250219,134200,20044180,2205,2205,2205,2205,0
20250219,134100,20044180,2205,2205,2205,2205,1
20250219,134000,20041975,2215,2215,2215,2215,1
20250219,133900,20039760,2205,2205,2205,2205,0
20250219,133800,20039760,2205,2205,2205,2205,1
20250219,133700,20037555,2205,2205,2205,2205,0
20250219,133600,20037555,2205,2205,2205,2205,1
20250219,133500,20035350,2205,2205,2205,2205,0
20250219,133400,20035350,2205,2205,2205,2205,1
20250219,133300,20033145,2205,2205,2205,2205,0
20250219,133200,20033145,2205,2205,2205,2205,1
20250219,133100,20030940,2205,2205,2205,2205,0
20250219,133000,20030940,2205,2205,2205,2205,0
20250219,132900,20030940,2205,2205,2205,2205,1
20250219,132800,20028735,2215,2205,2215,2205,110
20250219,132700,19785185,2205,2215,2215,2205,11
20250219,132600,19760830,2210,2210,2210,2210,1
20250219,132500,19758620,2205,2205,2205,2205,1
20250219,132400,19756415,2205,2205,2205,2205,0
20250219,132300,19756415,2205,2205,2205,2205,0
20250219,132200,19756415,2205,2205,2205,2205,1
20250219,132100,19754210,2205,2205,2205,2205,0
20250219,132000,19754210,2205,2205,2205,2205,1
20250219,131900,19752005,2215,2210,2215,2210,110
20250219,131800,19508360,2205,2205,2205,2205,500
20250219,131700,18405860,2205,2205,2205,2205,1
20250219,131600,18403655,2205,2205,2205,2205,1
20250219,131500,18401450,2205,2205,2205,2205,139
20250219,131400,18094955,2200,2200,2200,2200,0
20250219,131300,18094955,2200,2200,2200,2200,0
20250219,131200,18094955,2200,2200,2200,2200,1
20250219,131100,18092755,2200,2200,2200,2200,1
20250219,131000,18090555,2200,2200,2200,2200,0
20250219,130900,18090555,2200,2200,2200,2200,0
20250219,130800,18090555,2200,2200,2200,2200,0
20250219,130700,18090555,2200,2200,2200,2200,1
20250219,130600,18088355,2200,2200,2200,2200,1
20250219,130500,18086155,2200,2200,2200,2200,0
20250219,130400,18086155,2200,2200,2200,2200,0
20250219,130300,18086155,2200,2200,2200,2200,0
20250219,130200,18086155,2200,2200,2200,2200,2
20250219,130100,18081755,2205,2205,2205,2205,22
20250219,130000,18033245,2205,2205,2205,2205,0
20250219,125900,18033245,2205,2205,2205,2205,0
20250219,125800,18033245,2205,2200,2205,2200,12
20250219,125700,18006790,2200,2200,2200,2200,1
20250219,125600,18004590,2200,2200,2200,2200,0
20250219,125500,18004590,2200,2200,2200,2200,0
20250219,125400,18004590,2200,2200,2200,2200,0
20250219,125300,18004590,2200,2200,2200,2200,2
20250219,125200,18000190,2200,2200,2200,2200,0
20250219,125100,18000190,2200,2200,2200,2200,0
20250219,125000,18000190,2200,2200,2200,2200,0
20250219,124900,18000190,2200,2200,2200,2200,0
20250219,124800,18000190,2200,2200,2200,2200,2
20250219,124700,17995790,2200,2200,2200,2200,0
20250219,124600,17995790,2200,2200,2200,2200,0
20250219,124500,17995790,2200,2200,2200,2200,0
20250219,124400,17995790,2200,2200,2200,2200,1
20250219,124300,17993590,2200,2200,2200,2200,1
20250219,124200,17991390,2220,2210,2220,2210,151
20250219,124100,17656875,2200,2205,2205,2200,700
20250219,124000,16115600,2220,2220,2220,2220,11
20250219,123900,16091180,2205,2205,2205,2205,1
20250219,123800,16088975,2205,2215,2215,2205,301
20250219,123700,15422270,2215,2215,2215,2215,0
20250219,123600,15422270,2215,2215,2215,2215,0
20250219,123500,15422270,2215,2210,2215,2210,2
20250219,123400,15417845,2205,2205,2205,2205,1
20250219,123300,15415640,2205,2205,2205,2205,1
20250219,123200,15413435,2215,2215,2215,2215,10
20250219,123100,15391285,2215,2215,2215,2215,0
20250219,123000,15391285,2215,2205,2215,2205,3
20250219,122900,15384655,2205,2205,2205,2205,0
20250219,122800,15384655,2205,2205,2205,2205,1
20250219,122700,15382450,2205,2205,2205,2205,0
20250219,122600,15382450,2205,2205,2205,2205,0
20250219,122500,15382450,2205,2205,2205,2205,1
20250219,122400,15380245,2215,2205,2215,2205,11
20250219,122300,15355890,2210,2210,2210,2210,10
20250219,122200,15333790,2205,2205,2205,2205,0
20250219,122100,15333790,2205,2205,2205,2205,1
20250219,122000,15331585,2205,2205,2205,2205,0
20250219,121900,15331585,2205,2205,2205,2205,1
20250219,121800,15329380,2205,2205,2205,2205,0
20250219,121700,15329380,2205,2205,2205,2205,0
20250219,121600,15329380,2205,2205,2205,2205,1
20250219,121500,15327175,2205,2205,2205,2205,0
20250219,121400,15327175,2205,2205,2205,2205,1
20250219,121300,15324970,2215,2215,2215,2215,0
20250219,121200,15324970,2215,2205,2215,2205,12
20250219,121100,15298405,2205,2205,2205,2205,0
20250219,121000,15298405,2205,2205,2205,2205,0
20250219,120900,15298405,2205,2205,2205,2205,1
20250219,120800,15296200,2205,2205,2205,2205,0
20250219,120700,15296200,2205,2205,2205,2205,1
20250219,120600,15293995,2205,2205,2205,2205,0
20250219,120500,15293995,2205,2205,2205,2205,0
20250219,120400,15293995,2205,2205,2205,2205,1
20250219,120300,15291790,2205,2205,2205,2205,1
20250219,120200,15289585,2210,2210,2210,2210,1
20250219,120100,15287375,2205,2205,2205,2205,0
20250219,120000,15287375,2205,2205,2205,2205,0
20250219,115900,15287375,2205,2205,2205,2205,1
20250219,115800,15285170,2205,2205,2205,2205,10
20250219,115700,15263120,2220,2215,2220,2215,65
20250219,115600,15119135,2205,2205,2205,2205,0
20250219,115500,15119135,2205,2205,2205,2205,0
20250219,115400,15119135,2205,2215,2215,2205,60
20250219,115300,14986245,2205,2205,2205,2205,1
20250219,115200,14984040,2215,2215,2215,2215,0
20250219,115100,14984040,2215,2215,2215,2215,0
20250219,115000,14984040,2215,2205,2215,2205,11
20250219,114900,14959685,2215,2205,2215,2205,11
20250219,114800,14935330,2215,2215,2215,2215,0
20250219,114700,14935330,2215,2215,2215,2215,1
20250219,114600,14933115,2205,2205,2205,2205,0
20250219,114500,14933115,2205,2205,2205,2205,1
20250219,114400,14930910,2205,2205,2205,2205,1
20250219,114300,14928705,2205,2205,2205,2205,0
20250219,114200,14928705,2205,2205,2205,2205,0
20250219,114100,14928705,2205,2205,2205,2205,0
20250219,114000,14928705,2205,2205,2205,2205,2
20250219,113900,14924295,2215,2210,2215,2210,20
20250219,113800,14880045,2215,2215,2215,2215,0
20250219,113700,14880045,2215,2215,2215,2215,0
20250219,113600,14880045,2215,2215,2215,2215,0
20250219,113500,14880045,2215,2205,2215,2205,51
20250219,113400,14767100,2215,2215,2215,2215,0
20250219,113300,14767100,2215,2215,2215,2215,0
20250219,113200,14767100,2215,2215,2215,2215,1
20250219,113100,14764885,2210,2205,2210,2205,8
20250219,113000,14747210,2205,2205,2205,2205,1
20250219,112900,14745005,2205,2205,2205,2205,0
20250219,112800,14745005,2205,2205,2205,2205,0
20250219,112700,14745005,2205,2205,2205,2205,0
20250219,112600,14745005,2205,2205,2205,2205,1
20250219,112500,14742800,2205,2205,2205,2205,1
20250219,112400,14740595,2205,2205,2205,2205,0
20250219,112300,14740595,2205,2205,2205,2205,0
20250219,112200,14740595,2205,2205,2205,2205,0
20250219,112100,14740595,2205,2205,2205,2205,1
20250219,112000,14738390,2205,2205,2205,2205,1
20250219,111900,14736185,2200,2200,2200,2200,0
20250219,111800,14736185,2200,2200,2200,2200,0
20250219,111700,14736185,2200,2200,2200,2200,1
20250219,111600,14733985,2200,2200,2200,2200,1
20250219,111500,14731785,2200,2200,2200,2200,0
20250219,111400,14731785,2200,2200,2200,2200,0
20250219,111300,14731785,2200,2200,2200,2200,0
20250219,111200,14731785,2200,2200,2200,2200,1
20250219,111100,14729585,2200,2200,2200,2200,1
20250219,111000,14727385,2200,2205,2205,2200,240
20250219,110900,14199340,2205,2205,2205,2205,0
20250219,110800,14199340,2205,2205,2205,2205,2
20250219,110700,14194930,2205,2205,2205,2205,0
20250219,110600,14194930,2205,2205,2205,2205,1
20250219,110500,14192725,2205,2205,2205,2205,0
20250219,110400,14192725,2205,2205,2205,2205,0
20250219,110300,14192725,2205,2205,2205,2205,1
20250219,110200,14190520,2205,2205,2205,2205,0
20250219,110100,14190520,2205,2215,2215,2205,136
20250219,110000,13889290,2215,2210,2215,2210,800
20250219,105900,12118435,2200,2200,2200,2200,1
20250219,105800,12116235,2200,2200,2200,2200,0
20250219,105700,12116235,2200,2200,2200,2200,0
20250219,105600,12116235,2200,2200,2200,2200,1
20250219,105500,12114035,2200,2200,2200,2200,0
20250219,105400,12114035,2200,2200,2200,2200,1
20250219,105300,12111835,2210,2210,2210,2210,49
20250219,105200,12003545,2200,2200,2200,2200,0
20250219,105100,12003545,2200,2205,2205,2200,501
20250219,105000,10899935,2205,2205,2205,2205,0
20250219,104900,10899935,2205,2205,2205,2205,1
20250219,104800,10897730,2215,2215,2215,2215,110
20250219,104700,10654080,2210,2210,2215,2210,15
20250219,104600,10620925,2205,2205,2205,2205,1
20250219,104500,10618720,2210,2200,2210,2200,666
20250219,104400,9146875,2200,2200,2200,2200,0
20250219,104300,9146875,2200,2200,2200,2200,0
20250219,104200,9146875,2200,2200,2200,2200,1
20250219,104100,9144675,2200,2200,2200,2200,0
20250219,104000,9144675,2200,2200,2200,2200,1
20250219,103900,9142475,2205,2205,2205,2205,0
20250219,103800,9142475,2205,2205,2205,2205,1
20250219,103700,9140270,2200,2200,2200,2200,1
20250219,103600,9138070,2200,2200,2200,2200,1
20250219,103500,9135870,2200,2200,2200,2200,0
20250219,103400,9135870,2200,2200,2200,2200,0
20250219,103300,9135870,2200,2200,2200,2200,0
20250219,103200,9135870,2200,2200,2200,2200,1
20250219,103100,9133670,2200,2200,2200,2200,1
20250219,103000,9131470,2195,2195,2195,2195,0
20250219,102900,9131470,2195,2195,2195,2195,0
20250219,102800,9131470,2195,2195,2195,2195,0
20250219,102700,9131470,2195,2195,2195,2195,2
20250219,102600,9127080,2210,2210,2210,2210,10
20250219,102500,9104980,2195,2195,2195,2195,80
20250219,102400,8929380,2195,2195,2195,2195,0
20250219,102300,8929380,2195,2195,2195,2195,0
20250219,102200,8929380,2195,2210,2210,2195,3
20250219,102100,8922780,2210,2210,2210,2210,0
20250219,102000,8922780,2210,2210,2210,2210,0
20250219,101900,8922780,2210,2205,2210,2205,1300
20250219,101800,6054715,2195,2195,2195,2195,0
20250219,101700,6054715,2195,2195,2195,2195,2
20250219,101600,6050325,2195,2195,2195,2195,0
20250219,101500,6050325,2195,2195,2195,2195,0
20250219,101400,6050325,2195,2195,2195,2195,0
20250219,101300,6050325,2195,2195,2195,2195,1
20250219,101200,6048130,2195,2200,2205,2195,12
20250219,101100,6021685,2195,2195,2195,2195,0
20250219,101000,6021685,2195,2195,2195,2195,0
20250219,100900,6021685,2195,2195,2195,2195,15
20250219,100800,5988760,2195,2195,2195,2195,2
20250219,100700,5984370,2205,2205,2205,2205,0
20250219,100600,5984370,2205,2205,2205,2205,10
20250219,100500,5962320,2200,2200,2200,2200,637
20250219,100400,4560920,2200,2200,2200,2200,1
20250219,100300,4558720,2200,2200,2200,2200,1
20250219,100200,4556520,2200,2200,2200,2200,0
20250219,100100,4556520,2200,2200,2200,2200,0
20250219,100000,4556520,2200,2200,2200,2200,0
20250219,095900,4556520,2200,2200,2200,2200,1
20250219,095800,4554320,2200,2200,2200,2200,1
20250219,095700,4552120,2205,2205,2205,2205,0
20250219,095600,4552120,2205,2205,2205,2205,0
20250219,095500,4552120,2205,2200,2205,2200,5
20250219,095400,4541100,2200,2200,2200,2200,0
20250219,095300,4541100,2200,2200,2200,2200,1
20250219,095200,4538900,2205,2205,2205,2205,0
20250219,095100,4538900,2205,2205,2205,2205,49
20250219,095000,4430855,2205,2200,2205,2200,16
20250219,094900,4395580,2200,2200,2200,2200,200
20250219,094800,3955580,2200,2195,2200,2195,101
20250219,094700,3733385,2195,2195,2195,2195,0
20250219,094600,3733385,2195,2195,2195,2195,1
20250219,094500,3731190,2205,2200,2205,2200,11
20250219,094400,3706940,2195,2195,2195,2195,0
20250219,094300,3706940,2195,2205,2205,2195,13
20250219,094200,3678285,2200,2200,2200,2200,101
20250219,094100,3456085,2200,2200,2200,2200,1
20250219,094000,3453885,2195,2195,2195,2195,0
20250219,093900,3453885,2195,2195,2195,2195,0
20250219,093800,3453885,2195,2195,2195,2195,1
20250219,093700,3451690,2205,2205,2205,2205,1
20250219,093600,3449485,2195,2195,2195,2195,1
20250219,093500,3447290,2210,2210,2210,2210,0
20250219,093400,3447290,2210,2195,2210,2195,52
20250219,093300,3332385,2210,2210,2210,2210,0
20250219,093200,3332385,2210,2195,2210,2195,6
20250219,093100,3319140,2210,2210,2210,2210,1
20250219,093000,3316930,2195,2195,2195,2195,0
20250219,092900,3316930,2195,2195,2195,2195,1
20250219,092800,3314735,2195,2195,2195,2195,0
20250219,092700,3314735,2195,2210,2210,2195,101
20250219,092600,3091540,2210,2200,2210,2200,112
20250219,092500,2844530,2210,2205,2210,2205,30
20250219,092400,2778325,2195,2195,2195,2195,1
20250219,092300,2776130,2195,2195,2195,2195,1
20250219,092200,2773935,2195,2195,2195,2195,0
20250219,092100,2773935,2195,2195,2195,2195,0
20250219,092000,2773935,2195,2195,2195,2195,1
20250219,091900,2771740,2195,2195,2195,2195,1
20250219,091800,2769545,2195,2195,2195,2195,1
20250219,091700,2767350,2200,2200,2200,2200,0
20250219,091600,2767350,2200,2200,2200,2200,92
20250219,091500,2564950,2195,2195,2195,2195,0
20250219,091400,2564950,2195,2195,2195,2195,2
20250219,091300,2560560,2200,2200,2200,2200,9
20250219,091200,2540760,2205,2205,2205,2205,0
20250219,091100,2540760,2205,2205,2205,2205,124
20250219,091000,2267340,2200,2200,2200,2200,0
20250219,090900,2267340,2200,2200,2200,2200,2
20250219,090800,2262940,2195,2195,2195,2195,0
20250219,090700,2262940,2195,2195,2195,2195,0
20250219,090600,2262940,2195,2195,2195,2195,0
20250219,090500,2262940,2195,2195,2195,2195,0
20250219,090400,2262940,2195,2190,2195,2190,2
20250219,090300,2258555,2200,2200,2200,2200,0
20250219,090200,2258555,2200,2200,2200,2200,0
20250219,090100,2258555,2200,2195,2200,2190,1023
20250219,090000,15400,2200,2200,2200,2200,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190700 24503255 2215 2215 2215 2215 322
3 20250219 190600 24503255 2215 2215 2215 2215 0
4 20250219 190500 24503255 2215 2215 2215 2215 0
5 20250219 190400 24503255 2215 2215 2215 2215 0
6 20250219 190300 24503255 2215 2215 2215 2215 0
7 20250219 190200 24503255 2215 2215 2215 2215 0
8 20250219 190100 24503255 2215 2215 2215 2215 0
9 20250219 190000 24503255 2215 2215 2215 2215 0
10 20250219 185900 24503255 2215 2215 2215 2215 0
11 20250219 185800 24503255 2215 2215 2215 2215 0
12 20250219 185700 24503255 2215 2215 2215 2215 0
13 20250219 185600 24503255 2215 2215 2215 2215 0
14 20250219 185500 24503255 2215 2215 2215 2215 0
15 20250219 185400 24503255 2215 2215 2215 2215 0
16 20250219 185300 24503255 2215 2215 2215 2215 0
17 20250219 185200 24503255 2215 2215 2215 2215 0
18 20250219 185100 24503255 2215 2215 2215 2215 0
19 20250219 185000 24503255 2215 2215 2215 2215 0
20 20250219 184900 24503255 2215 2215 2215 2215 0
21 20250219 184800 24503255 2215 2215 2215 2215 0
22 20250219 184700 24503255 2215 2215 2215 2215 0
23 20250219 184600 24503255 2215 2215 2215 2215 0
24 20250219 184500 24503255 2215 2215 2215 2215 0
25 20250219 184400 24503255 2215 2215 2215 2215 0
26 20250219 184300 24503255 2215 2215 2215 2215 0
27 20250219 184200 24503255 2215 2215 2215 2215 0
28 20250219 184100 24503255 2215 2215 2215 2215 0
29 20250219 184000 24503255 2215 2215 2215 2215 0
30 20250219 183900 24503255 2215 2215 2215 2215 0
31 20250219 183800 24503255 2215 2215 2215 2215 0
32 20250219 183700 24503255 2215 2215 2215 2215 322
33 20250219 183600 24503255 2215 2215 2215 2215 0
34 20250219 183500 24503255 2215 2215 2215 2215 0
35 20250219 183400 24503255 2215 2215 2215 2215 0
36 20250219 183300 24503255 2215 2215 2215 2215 0
37 20250219 183200 24503255 2215 2215 2215 2215 0
38 20250219 183100 24503255 2215 2215 2215 2215 0
39 20250219 183000 24503255 2215 2215 2215 2215 0
40 20250219 182900 24503255 2215 2215 2215 2215 0
41 20250219 182800 24503255 2215 2215 2215 2215 0
42 20250219 182700 24503255 2215 2215 2215 2215 0
43 20250219 182600 24503255 2215 2215 2215 2215 0
44 20250219 182500 24503255 2215 2215 2215 2215 0
45 20250219 182400 24503255 2215 2215 2215 2215 0
46 20250219 182300 24503255 2215 2215 2215 2215 0
47 20250219 182200 24503255 2215 2215 2215 2215 0
48 20250219 182100 24503255 2215 2215 2215 2215 0
49 20250219 182000 24503255 2215 2215 2215 2215 0
50 20250219 181900 24503255 2215 2215 2215 2215 0
51 20250219 181800 24503255 2215 2215 2215 2215 0
52 20250219 181700 24503255 2215 2215 2215 2215 0
53 20250219 181600 24503255 2215 2215 2215 2215 0
54 20250219 181500 24503255 2215 2215 2215 2215 0
55 20250219 181400 24503255 2215 2215 2215 2215 0
56 20250219 181300 24503255 2215 2215 2215 2215 0
57 20250219 181200 24503255 2215 2215 2215 2215 0
58 20250219 181100 24503255 2215 2215 2215 2215 0
59 20250219 181000 24503255 2215 2215 2215 2215 0
60 20250219 180900 24503255 2215 2215 2215 2215 0
61 20250219 180800 24503255 2215 2215 2215 2215 0
62 20250219 180700 24503255 2215 2215 2215 2215 322
63 20250219 180600 24503255 2215 2215 2215 2215 0
64 20250219 180500 24503255 2215 2215 2215 2215 0
65 20250219 180400 24503255 2215 2215 2215 2215 0
66 20250219 180300 24503255 2215 2215 2215 2215 0
67 20250219 180200 24503255 2215 2215 2215 2215 0
68 20250219 180100 24503255 2215 2215 2215 2215 0
69 20250219 180000 24503255 2215 2215 2215 2215 0
70 20250219 175900 24503255 2215 2215 2215 2215 0
71 20250219 175800 24503255 2215 2215 2215 2215 0
72 20250219 175700 24503255 2215 2215 2215 2215 0
73 20250219 175600 24503255 2215 2215 2215 2215 0
74 20250219 175500 24503255 2215 2215 2215 2215 0
75 20250219 175400 24503255 2215 2215 2215 2215 0
76 20250219 175300 24503255 2215 2215 2215 2215 0
77 20250219 175200 24503255 2215 2215 2215 2215 0
78 20250219 175100 24503255 2215 2215 2215 2215 0
79 20250219 175000 24503255 2215 2215 2215 2215 0
80 20250219 174900 24503255 2215 2215 2215 2215 0
81 20250219 174800 24503255 2215 2215 2215 2215 0
82 20250219 174700 24503255 2215 2215 2215 2215 0
83 20250219 174600 24503255 2215 2215 2215 2215 0
84 20250219 174500 24503255 2215 2215 2215 2215 0
85 20250219 174400 24503255 2215 2215 2215 2215 0
86 20250219 174300 24503255 2215 2215 2215 2215 0
87 20250219 174200 24503255 2215 2215 2215 2215 0
88 20250219 174100 24503255 2215 2215 2215 2215 0
89 20250219 174000 24503255 2215 2215 2215 2215 0
90 20250219 173900 24503255 2215 2215 2215 2215 0
91 20250219 173800 24503255 2215 2215 2215 2215 0
92 20250219 173700 24503255 2215 2215 2215 2215 322
93 20250219 173600 24503255 2215 2215 2215 2215 0
94 20250219 173500 24503255 2215 2215 2215 2215 0
95 20250219 173400 24503255 2215 2215 2215 2215 0
96 20250219 173300 24503255 2215 2215 2215 2215 0
97 20250219 173200 24503255 2215 2215 2215 2215 0
98 20250219 173100 24503255 2215 2215 2215 2215 0
99 20250219 173000 24503255 2215 2215 2215 2215 0
100 20250219 172900 24503255 2215 2215 2215 2215 0
101 20250219 172800 24503255 2215 2215 2215 2215 0
102 20250219 172700 24503255 2215 2215 2215 2215 0
103 20250219 172600 24503255 2215 2215 2215 2215 0
104 20250219 172500 24503255 2215 2215 2215 2215 0
105 20250219 172400 24503255 2215 2215 2215 2215 0
106 20250219 172300 24503255 2215 2215 2215 2215 0
107 20250219 172200 24503255 2215 2215 2215 2215 0
108 20250219 172100 24503255 2215 2215 2215 2215 0
109 20250219 172000 24503255 2215 2215 2215 2215 0
110 20250219 171900 24503255 2215 2215 2215 2215 0
111 20250219 171800 24503255 2215 2215 2215 2215 0
112 20250219 171700 24503255 2215 2215 2215 2215 0
113 20250219 171600 24503255 2215 2215 2215 2215 0
114 20250219 171500 24503255 2215 2215 2215 2215 0
115 20250219 171400 24503255 2215 2215 2215 2215 0
116 20250219 171300 24503255 2215 2215 2215 2215 0
117 20250219 171200 24503255 2215 2215 2215 2215 0
118 20250219 171100 24503255 2215 2215 2215 2215 0
119 20250219 171000 24503255 2215 2215 2215 2215 0
120 20250219 170900 24503255 2215 2215 2215 2215 0
121 20250219 170800 24503255 2215 2215 2215 2215 0
122 20250219 170700 24503255 2215 2215 2215 2215 322
123 20250219 170600 24503255 2215 2215 2215 2215 0
124 20250219 170500 24503255 2215 2215 2215 2215 0
125 20250219 170400 24503255 2215 2215 2215 2215 0
126 20250219 170300 24503255 2215 2215 2215 2215 0
127 20250219 170200 24503255 2215 2215 2215 2215 0
128 20250219 170100 24503255 2215 2215 2215 2215 0
129 20250219 170000 24503255 2215 2215 2215 2215 0
130 20250219 165900 24503255 2215 2215 2215 2215 0
131 20250219 165800 24503255 2215 2215 2215 2215 0
132 20250219 165700 24503255 2215 2215 2215 2215 0
133 20250219 165600 24503255 2215 2215 2215 2215 0
134 20250219 165500 24503255 2215 2215 2215 2215 0
135 20250219 165400 24503255 2215 2215 2215 2215 0
136 20250219 165300 24503255 2215 2215 2215 2215 0
137 20250219 165200 24503255 2215 2215 2215 2215 0
138 20250219 165100 24503255 2215 2215 2215 2215 0
139 20250219 165000 24503255 2215 2215 2215 2215 0
140 20250219 164900 24503255 2215 2215 2215 2215 0
141 20250219 164800 24503255 2215 2215 2215 2215 0
142 20250219 164700 24503255 2215 2215 2215 2215 0
143 20250219 164600 24503255 2215 2215 2215 2215 0
144 20250219 164500 24503255 2215 2215 2215 2215 0
145 20250219 164400 24503255 2215 2215 2215 2215 0
146 20250219 164300 24503255 2215 2215 2215 2215 0
147 20250219 164200 24503255 2215 2215 2215 2215 0
148 20250219 164100 24503255 2215 2215 2215 2215 0
149 20250219 164000 24503255 2215 2215 2215 2215 0
150 20250219 163900 24503255 2215 2215 2215 2215 0
151 20250219 163800 24503255 2215 2215 2215 2215 0
152 20250219 163700 24503255 2215 2215 2215 2215 322
153 20250219 163600 24503255 2215 2215 2215 2215 0
154 20250219 163500 24503255 2215 2215 2215 2215 0
155 20250219 163400 24503255 2215 2215 2215 2215 0
156 20250219 163300 24503255 2215 2215 2215 2215 0
157 20250219 163200 24503255 2215 2215 2215 2215 0
158 20250219 163100 24503255 2215 2215 2215 2215 0
159 20250219 163000 24503255 2215 2215 2215 2215 0
160 20250219 162900 24503255 2215 2215 2215 2215 0
161 20250219 162800 24503255 2215 2215 2215 2215 0
162 20250219 162700 24503255 2215 2215 2215 2215 0
163 20250219 162600 24503255 2215 2215 2215 2215 0
164 20250219 162500 24503255 2215 2215 2215 2215 0
165 20250219 162400 24503255 2215 2215 2215 2215 0
166 20250219 162300 24503255 2215 2215 2215 2215 0
167 20250219 162200 24503255 2215 2215 2215 2215 0
168 20250219 162100 24503255 2215 2215 2215 2215 0
169 20250219 162000 24503255 2215 2215 2215 2215 0
170 20250219 161900 24503255 2215 2215 2215 2215 0
171 20250219 161800 24503255 2215 2215 2215 2215 0
172 20250219 161700 24503255 2215 2215 2215 2215 0
173 20250219 161600 24503255 2215 2215 2215 2215 0
174 20250219 161500 24503255 2215 2215 2215 2215 0
175 20250219 161400 24503255 2215 2215 2215 2215 0
176 20250219 161300 24503255 2215 2215 2215 2215 0
177 20250219 161200 24503255 2215 2215 2215 2215 0
178 20250219 161100 24503255 2215 2215 2215 2215 0
179 20250219 161000 24503255 2215 2215 2215 2215 0
180 20250219 160900 24503255 2215 2215 2215 2215 0
181 20250219 160800 24503255 2215 2215 2215 2215 0
182 20250219 160700 24503255 2215 2215 2215 2215 322
183 20250219 160600 24503255 2215 2215 2215 2215 0
184 20250219 160500 24503255 2215 2215 2215 2215 0
185 20250219 160400 24503255 2215 2215 2215 2215 0
186 20250219 160300 24503255 2215 2215 2215 2215 0
187 20250219 160200 24503255 2215 2215 2215 2215 0
188 20250219 160100 24503255 2215 2215 2215 2215 0
189 20250219 160000 24503255 2215 2215 2215 2215 0
190 20250219 155900 24503255 2215 2215 2215 2215 0
191 20250219 155800 24503255 2215 2215 2215 2215 0
192 20250219 155700 24503255 2215 2215 2215 2215 0
193 20250219 155600 24503255 2215 2215 2215 2215 0
194 20250219 155500 24503255 2215 2215 2215 2215 0
195 20250219 155400 24503255 2215 2215 2215 2215 0
196 20250219 155300 24503255 2215 2215 2215 2215 0
197 20250219 155200 24503255 2215 2215 2215 2215 0
198 20250219 155100 24503255 2215 2215 2215 2215 0
199 20250219 155000 24503255 2215 2215 2215 2215 0
200 20250219 154900 24503255 2215 2215 2215 2215 0
201 20250219 154800 24503255 2215 2215 2215 2215 0
202 20250219 154700 24503255 2215 2215 2215 2215 0
203 20250219 154600 24503255 2215 2215 2215 2215 0
204 20250219 154500 24503255 2215 2215 2215 2215 0
205 20250219 154400 24503255 2215 2215 2215 2215 0
206 20250219 154300 24503255 2215 2215 2215 2215 0
207 20250219 154200 24503255 2215 2215 2215 2215 0
208 20250219 154100 24503255 2215 2215 2215 2215 0
209 20250219 154000 24503255 2215 2215 2215 2215 0
210 20250219 153900 24503255 2215 2215 2215 2215 0
211 20250219 153800 24503255 2215 2215 2215 2215 0
212 20250219 153700 24503255 2215 2215 2215 2215 322
213 20250219 153600 24503255 2215 2215 2215 2215 0
214 20250219 153500 24503255 2215 2215 2215 2215 0
215 20250219 153400 24503255 2215 2215 2215 2215 0
216 20250219 153300 24503255 2215 2215 2215 2215 0
217 20250219 153200 24503255 2215 2215 2215 2215 0
218 20250219 153100 24503255 2215 2215 2215 2215 0
219 20250219 153000 24503255 2215 2215 2215 2215 322
220 20250219 152900 23790025 2215 2215 2215 2215 0
221 20250219 152800 23790025 2215 2215 2215 2215 0
222 20250219 152700 23790025 2215 2215 2215 2215 0
223 20250219 152600 23790025 2215 2215 2215 2215 0
224 20250219 152500 23790025 2215 2215 2215 2215 0
225 20250219 152400 23790025 2215 2215 2215 2215 0
226 20250219 152300 23790025 2215 2215 2215 2215 0
227 20250219 152200 23790025 2215 2215 2215 2215 0
228 20250219 152100 23790025 2215 2215 2215 2215 0
229 20250219 152000 23790025 2215 2215 2215 2215 0
230 20250219 151900 23790025 2215 2200 2215 2200 36
231 20250219 151800 23710525 2215 2215 2215 2215 23
232 20250219 151700 23659580 2215 2215 2215 2215 0
233 20250219 151600 23659580 2215 2215 2215 2215 23
234 20250219 151500 23608635 2215 2215 2215 2215 200
235 20250219 151400 23165635 2200 2200 2200 2200 2
236 20250219 151300 23161235 2215 2215 2215 2215 0
237 20250219 151200 23161235 2215 2215 2215 2215 0
238 20250219 151100 23161235 2215 2215 2215 2215 0
239 20250219 151000 23161235 2215 2200 2215 2200 201
240 20250219 150900 22716035 2200 2200 2200 2200 1
241 20250219 150800 22713835 2200 2200 2200 2200 0
242 20250219 150700 22713835 2200 2200 2200 2200 0
243 20250219 150600 22713835 2200 2200 2200 2200 0
244 20250219 150500 22713835 2200 2200 2200 2200 1
245 20250219 150400 22711635 2200 2200 2200 2200 1
246 20250219 150300 22709435 2200 2200 2200 2200 0
247 20250219 150200 22709435 2200 2200 2200 2200 0
248 20250219 150100 22709435 2200 2200 2200 2200 1
249 20250219 150000 22707235 2200 2200 2200 2200 0
250 20250219 145900 22707235 2200 2200 2200 2200 1
251 20250219 145800 22705035 2200 2200 2200 2200 0
252 20250219 145700 22705035 2200 2200 2200 2200 0
253 20250219 145600 22705035 2200 2200 2200 2200 1
254 20250219 145500 22702835 2200 2200 2200 2200 0
255 20250219 145400 22702835 2200 2200 2200 2200 1
256 20250219 145300 22700635 2200 2200 2200 2200 0
257 20250219 145200 22700635 2200 2200 2200 2200 0
258 20250219 145100 22700635 2200 2200 2200 2200 1
259 20250219 145000 22698435 2200 2200 2200 2200 0
260 20250219 144900 22698435 2200 2200 2200 2200 1
261 20250219 144800 22696235 2200 2200 2200 2200 0
262 20250219 144700 22696235 2200 2200 2200 2200 1
263 20250219 144600 22694035 2200 2200 2200 2200 0
264 20250219 144500 22694035 2200 2200 2200 2200 1
265 20250219 144400 22691835 2200 2200 2200 2200 0
266 20250219 144300 22691835 2200 2200 2200 2200 0
267 20250219 144200 22691835 2200 2200 2200 2200 1
268 20250219 144100 22689635 2200 2200 2200 2200 0
269 20250219 144000 22689635 2200 2200 2200 2200 1
270 20250219 143900 22687435 2200 2200 2200 2200 0
271 20250219 143800 22687435 2200 2200 2200 2200 1
272 20250219 143700 22685235 2210 2210 2210 2210 0
273 20250219 143600 22685235 2210 2210 2210 2210 1
274 20250219 143500 22683025 2200 2200 2200 2200 1
275 20250219 143400 22680825 2200 2200 2200 2200 0
276 20250219 143300 22680825 2200 2200 2200 2200 1
277 20250219 143200 22678625 2200 2200 2200 2200 0
278 20250219 143100 22678625 2200 2200 2200 2200 0
279 20250219 143000 22678625 2200 2200 2200 2200 1
280 20250219 142900 22676425 2215 2200 2215 2200 111
281 20250219 142800 22430575 2200 2200 2200 2200 0
282 20250219 142700 22430575 2200 2200 2200 2200 0
283 20250219 142600 22430575 2200 2200 2200 2200 0
284 20250219 142500 22430575 2200 2200 2200 2200 1
285 20250219 142400 22428375 2200 2200 2200 2200 1
286 20250219 142300 22426175 2215 2215 2215 2215 110
287 20250219 142200 22182525 2200 2200 2200 2200 0
288 20250219 142100 22182525 2200 2200 2200 2200 0
289 20250219 142000 22182525 2200 2200 2200 2200 1
290 20250219 141900 22180325 2200 2200 2200 2200 1
291 20250219 141800 22178125 2215 2215 2215 2215 0
292 20250219 141700 22178125 2215 2210 2215 2210 11
293 20250219 141600 22153765 2200 2200 2200 2200 0
294 20250219 141500 22153765 2200 2200 2200 2200 2
295 20250219 141400 22149365 2215 2215 2215 2215 0
296 20250219 141300 22149365 2215 2215 2215 2215 11
297 20250219 141200 22125000 2205 2205 2205 2205 0
298 20250219 141100 22125000 2205 2205 2205 2205 1
299 20250219 141000 22122795 2205 2205 2205 2205 1
300 20250219 140900 22120590 2220 2220 2220 2220 11
301 20250219 140800 22096170 2215 2215 2215 2215 261
302 20250219 140700 21518055 2200 2200 2200 2200 0
303 20250219 140600 21518055 2200 2200 2200 2200 2
304 20250219 140500 21513655 2200 2200 2200 2200 0
305 20250219 140400 21513655 2200 2200 2200 2200 0
306 20250219 140300 21513655 2200 2200 2200 2200 0
307 20250219 140200 21513655 2200 2200 2200 2200 0
308 20250219 140100 21513655 2200 2205 2215 2200 612
309 20250219 140000 20163490 2210 2210 2210 2210 46
310 20250219 135900 20061830 2205 2205 2205 2205 0
311 20250219 135800 20061830 2205 2205 2205 2205 0
312 20250219 135700 20061830 2205 2205 2205 2205 1
313 20250219 135600 20059625 2205 2205 2205 2205 1
314 20250219 135500 20057420 2205 2205 2205 2205 0
315 20250219 135400 20057420 2205 2205 2205 2205 0
316 20250219 135300 20057420 2205 2205 2205 2205 0
317 20250219 135200 20057420 2205 2205 2205 2205 1
318 20250219 135100 20055215 2205 2205 2205 2205 1
319 20250219 135000 20053010 2205 2205 2205 2205 0
320 20250219 134900 20053010 2205 2205 2205 2205 0
321 20250219 134800 20053010 2205 2205 2205 2205 1
322 20250219 134700 20050805 2205 2205 2205 2205 0
323 20250219 134600 20050805 2205 2205 2205 2205 1
324 20250219 134500 20048600 2215 2215 2215 2215 0
325 20250219 134400 20048600 2215 2215 2215 2215 1
326 20250219 134300 20046385 2205 2205 2205 2205 1
327 20250219 134200 20044180 2205 2205 2205 2205 0
328 20250219 134100 20044180 2205 2205 2205 2205 1
329 20250219 134000 20041975 2215 2215 2215 2215 1
330 20250219 133900 20039760 2205 2205 2205 2205 0
331 20250219 133800 20039760 2205 2205 2205 2205 1
332 20250219 133700 20037555 2205 2205 2205 2205 0
333 20250219 133600 20037555 2205 2205 2205 2205 1
334 20250219 133500 20035350 2205 2205 2205 2205 0
335 20250219 133400 20035350 2205 2205 2205 2205 1
336 20250219 133300 20033145 2205 2205 2205 2205 0
337 20250219 133200 20033145 2205 2205 2205 2205 1
338 20250219 133100 20030940 2205 2205 2205 2205 0
339 20250219 133000 20030940 2205 2205 2205 2205 0
340 20250219 132900 20030940 2205 2205 2205 2205 1
341 20250219 132800 20028735 2215 2205 2215 2205 110
342 20250219 132700 19785185 2205 2215 2215 2205 11
343 20250219 132600 19760830 2210 2210 2210 2210 1
344 20250219 132500 19758620 2205 2205 2205 2205 1
345 20250219 132400 19756415 2205 2205 2205 2205 0
346 20250219 132300 19756415 2205 2205 2205 2205 0
347 20250219 132200 19756415 2205 2205 2205 2205 1
348 20250219 132100 19754210 2205 2205 2205 2205 0
349 20250219 132000 19754210 2205 2205 2205 2205 1
350 20250219 131900 19752005 2215 2210 2215 2210 110
351 20250219 131800 19508360 2205 2205 2205 2205 500
352 20250219 131700 18405860 2205 2205 2205 2205 1
353 20250219 131600 18403655 2205 2205 2205 2205 1
354 20250219 131500 18401450 2205 2205 2205 2205 139
355 20250219 131400 18094955 2200 2200 2200 2200 0
356 20250219 131300 18094955 2200 2200 2200 2200 0
357 20250219 131200 18094955 2200 2200 2200 2200 1
358 20250219 131100 18092755 2200 2200 2200 2200 1
359 20250219 131000 18090555 2200 2200 2200 2200 0
360 20250219 130900 18090555 2200 2200 2200 2200 0
361 20250219 130800 18090555 2200 2200 2200 2200 0
362 20250219 130700 18090555 2200 2200 2200 2200 1
363 20250219 130600 18088355 2200 2200 2200 2200 1
364 20250219 130500 18086155 2200 2200 2200 2200 0
365 20250219 130400 18086155 2200 2200 2200 2200 0
366 20250219 130300 18086155 2200 2200 2200 2200 0
367 20250219 130200 18086155 2200 2200 2200 2200 2
368 20250219 130100 18081755 2205 2205 2205 2205 22
369 20250219 130000 18033245 2205 2205 2205 2205 0
370 20250219 125900 18033245 2205 2205 2205 2205 0
371 20250219 125800 18033245 2205 2200 2205 2200 12
372 20250219 125700 18006790 2200 2200 2200 2200 1
373 20250219 125600 18004590 2200 2200 2200 2200 0
374 20250219 125500 18004590 2200 2200 2200 2200 0
375 20250219 125400 18004590 2200 2200 2200 2200 0
376 20250219 125300 18004590 2200 2200 2200 2200 2
377 20250219 125200 18000190 2200 2200 2200 2200 0
378 20250219 125100 18000190 2200 2200 2200 2200 0
379 20250219 125000 18000190 2200 2200 2200 2200 0
380 20250219 124900 18000190 2200 2200 2200 2200 0
381 20250219 124800 18000190 2200 2200 2200 2200 2
382 20250219 124700 17995790 2200 2200 2200 2200 0
383 20250219 124600 17995790 2200 2200 2200 2200 0
384 20250219 124500 17995790 2200 2200 2200 2200 0
385 20250219 124400 17995790 2200 2200 2200 2200 1
386 20250219 124300 17993590 2200 2200 2200 2200 1
387 20250219 124200 17991390 2220 2210 2220 2210 151
388 20250219 124100 17656875 2200 2205 2205 2200 700
389 20250219 124000 16115600 2220 2220 2220 2220 11
390 20250219 123900 16091180 2205 2205 2205 2205 1
391 20250219 123800 16088975 2205 2215 2215 2205 301
392 20250219 123700 15422270 2215 2215 2215 2215 0
393 20250219 123600 15422270 2215 2215 2215 2215 0
394 20250219 123500 15422270 2215 2210 2215 2210 2
395 20250219 123400 15417845 2205 2205 2205 2205 1
396 20250219 123300 15415640 2205 2205 2205 2205 1
397 20250219 123200 15413435 2215 2215 2215 2215 10
398 20250219 123100 15391285 2215 2215 2215 2215 0
399 20250219 123000 15391285 2215 2205 2215 2205 3
400 20250219 122900 15384655 2205 2205 2205 2205 0
401 20250219 122800 15384655 2205 2205 2205 2205 1
402 20250219 122700 15382450 2205 2205 2205 2205 0
403 20250219 122600 15382450 2205 2205 2205 2205 0
404 20250219 122500 15382450 2205 2205 2205 2205 1
405 20250219 122400 15380245 2215 2205 2215 2205 11
406 20250219 122300 15355890 2210 2210 2210 2210 10
407 20250219 122200 15333790 2205 2205 2205 2205 0
408 20250219 122100 15333790 2205 2205 2205 2205 1
409 20250219 122000 15331585 2205 2205 2205 2205 0
410 20250219 121900 15331585 2205 2205 2205 2205 1
411 20250219 121800 15329380 2205 2205 2205 2205 0
412 20250219 121700 15329380 2205 2205 2205 2205 0
413 20250219 121600 15329380 2205 2205 2205 2205 1
414 20250219 121500 15327175 2205 2205 2205 2205 0
415 20250219 121400 15327175 2205 2205 2205 2205 1
416 20250219 121300 15324970 2215 2215 2215 2215 0
417 20250219 121200 15324970 2215 2205 2215 2205 12
418 20250219 121100 15298405 2205 2205 2205 2205 0
419 20250219 121000 15298405 2205 2205 2205 2205 0
420 20250219 120900 15298405 2205 2205 2205 2205 1
421 20250219 120800 15296200 2205 2205 2205 2205 0
422 20250219 120700 15296200 2205 2205 2205 2205 1
423 20250219 120600 15293995 2205 2205 2205 2205 0
424 20250219 120500 15293995 2205 2205 2205 2205 0
425 20250219 120400 15293995 2205 2205 2205 2205 1
426 20250219 120300 15291790 2205 2205 2205 2205 1
427 20250219 120200 15289585 2210 2210 2210 2210 1
428 20250219 120100 15287375 2205 2205 2205 2205 0
429 20250219 120000 15287375 2205 2205 2205 2205 0
430 20250219 115900 15287375 2205 2205 2205 2205 1
431 20250219 115800 15285170 2205 2205 2205 2205 10
432 20250219 115700 15263120 2220 2215 2220 2215 65
433 20250219 115600 15119135 2205 2205 2205 2205 0
434 20250219 115500 15119135 2205 2205 2205 2205 0
435 20250219 115400 15119135 2205 2215 2215 2205 60
436 20250219 115300 14986245 2205 2205 2205 2205 1
437 20250219 115200 14984040 2215 2215 2215 2215 0
438 20250219 115100 14984040 2215 2215 2215 2215 0
439 20250219 115000 14984040 2215 2205 2215 2205 11
440 20250219 114900 14959685 2215 2205 2215 2205 11
441 20250219 114800 14935330 2215 2215 2215 2215 0
442 20250219 114700 14935330 2215 2215 2215 2215 1
443 20250219 114600 14933115 2205 2205 2205 2205 0
444 20250219 114500 14933115 2205 2205 2205 2205 1
445 20250219 114400 14930910 2205 2205 2205 2205 1
446 20250219 114300 14928705 2205 2205 2205 2205 0
447 20250219 114200 14928705 2205 2205 2205 2205 0
448 20250219 114100 14928705 2205 2205 2205 2205 0
449 20250219 114000 14928705 2205 2205 2205 2205 2
450 20250219 113900 14924295 2215 2210 2215 2210 20
451 20250219 113800 14880045 2215 2215 2215 2215 0
452 20250219 113700 14880045 2215 2215 2215 2215 0
453 20250219 113600 14880045 2215 2215 2215 2215 0
454 20250219 113500 14880045 2215 2205 2215 2205 51
455 20250219 113400 14767100 2215 2215 2215 2215 0
456 20250219 113300 14767100 2215 2215 2215 2215 0
457 20250219 113200 14767100 2215 2215 2215 2215 1
458 20250219 113100 14764885 2210 2205 2210 2205 8
459 20250219 113000 14747210 2205 2205 2205 2205 1
460 20250219 112900 14745005 2205 2205 2205 2205 0
461 20250219 112800 14745005 2205 2205 2205 2205 0
462 20250219 112700 14745005 2205 2205 2205 2205 0
463 20250219 112600 14745005 2205 2205 2205 2205 1
464 20250219 112500 14742800 2205 2205 2205 2205 1
465 20250219 112400 14740595 2205 2205 2205 2205 0
466 20250219 112300 14740595 2205 2205 2205 2205 0
467 20250219 112200 14740595 2205 2205 2205 2205 0
468 20250219 112100 14740595 2205 2205 2205 2205 1
469 20250219 112000 14738390 2205 2205 2205 2205 1
470 20250219 111900 14736185 2200 2200 2200 2200 0
471 20250219 111800 14736185 2200 2200 2200 2200 0
472 20250219 111700 14736185 2200 2200 2200 2200 1
473 20250219 111600 14733985 2200 2200 2200 2200 1
474 20250219 111500 14731785 2200 2200 2200 2200 0
475 20250219 111400 14731785 2200 2200 2200 2200 0
476 20250219 111300 14731785 2200 2200 2200 2200 0
477 20250219 111200 14731785 2200 2200 2200 2200 1
478 20250219 111100 14729585 2200 2200 2200 2200 1
479 20250219 111000 14727385 2200 2205 2205 2200 240
480 20250219 110900 14199340 2205 2205 2205 2205 0
481 20250219 110800 14199340 2205 2205 2205 2205 2
482 20250219 110700 14194930 2205 2205 2205 2205 0
483 20250219 110600 14194930 2205 2205 2205 2205 1
484 20250219 110500 14192725 2205 2205 2205 2205 0
485 20250219 110400 14192725 2205 2205 2205 2205 0
486 20250219 110300 14192725 2205 2205 2205 2205 1
487 20250219 110200 14190520 2205 2205 2205 2205 0
488 20250219 110100 14190520 2205 2215 2215 2205 136
489 20250219 110000 13889290 2215 2210 2215 2210 800
490 20250219 105900 12118435 2200 2200 2200 2200 1
491 20250219 105800 12116235 2200 2200 2200 2200 0
492 20250219 105700 12116235 2200 2200 2200 2200 0
493 20250219 105600 12116235 2200 2200 2200 2200 1
494 20250219 105500 12114035 2200 2200 2200 2200 0
495 20250219 105400 12114035 2200 2200 2200 2200 1
496 20250219 105300 12111835 2210 2210 2210 2210 49
497 20250219 105200 12003545 2200 2200 2200 2200 0
498 20250219 105100 12003545 2200 2205 2205 2200 501
499 20250219 105000 10899935 2205 2205 2205 2205 0
500 20250219 104900 10899935 2205 2205 2205 2205 1
501 20250219 104800 10897730 2215 2215 2215 2215 110
502 20250219 104700 10654080 2210 2210 2215 2210 15
503 20250219 104600 10620925 2205 2205 2205 2205 1
504 20250219 104500 10618720 2210 2200 2210 2200 666
505 20250219 104400 9146875 2200 2200 2200 2200 0
506 20250219 104300 9146875 2200 2200 2200 2200 0
507 20250219 104200 9146875 2200 2200 2200 2200 1
508 20250219 104100 9144675 2200 2200 2200 2200 0
509 20250219 104000 9144675 2200 2200 2200 2200 1
510 20250219 103900 9142475 2205 2205 2205 2205 0
511 20250219 103800 9142475 2205 2205 2205 2205 1
512 20250219 103700 9140270 2200 2200 2200 2200 1
513 20250219 103600 9138070 2200 2200 2200 2200 1
514 20250219 103500 9135870 2200 2200 2200 2200 0
515 20250219 103400 9135870 2200 2200 2200 2200 0
516 20250219 103300 9135870 2200 2200 2200 2200 0
517 20250219 103200 9135870 2200 2200 2200 2200 1
518 20250219 103100 9133670 2200 2200 2200 2200 1
519 20250219 103000 9131470 2195 2195 2195 2195 0
520 20250219 102900 9131470 2195 2195 2195 2195 0
521 20250219 102800 9131470 2195 2195 2195 2195 0
522 20250219 102700 9131470 2195 2195 2195 2195 2
523 20250219 102600 9127080 2210 2210 2210 2210 10
524 20250219 102500 9104980 2195 2195 2195 2195 80
525 20250219 102400 8929380 2195 2195 2195 2195 0
526 20250219 102300 8929380 2195 2195 2195 2195 0
527 20250219 102200 8929380 2195 2210 2210 2195 3
528 20250219 102100 8922780 2210 2210 2210 2210 0
529 20250219 102000 8922780 2210 2210 2210 2210 0
530 20250219 101900 8922780 2210 2205 2210 2205 1300
531 20250219 101800 6054715 2195 2195 2195 2195 0
532 20250219 101700 6054715 2195 2195 2195 2195 2
533 20250219 101600 6050325 2195 2195 2195 2195 0
534 20250219 101500 6050325 2195 2195 2195 2195 0
535 20250219 101400 6050325 2195 2195 2195 2195 0
536 20250219 101300 6050325 2195 2195 2195 2195 1
537 20250219 101200 6048130 2195 2200 2205 2195 12
538 20250219 101100 6021685 2195 2195 2195 2195 0
539 20250219 101000 6021685 2195 2195 2195 2195 0
540 20250219 100900 6021685 2195 2195 2195 2195 15
541 20250219 100800 5988760 2195 2195 2195 2195 2
542 20250219 100700 5984370 2205 2205 2205 2205 0
543 20250219 100600 5984370 2205 2205 2205 2205 10
544 20250219 100500 5962320 2200 2200 2200 2200 637
545 20250219 100400 4560920 2200 2200 2200 2200 1
546 20250219 100300 4558720 2200 2200 2200 2200 1
547 20250219 100200 4556520 2200 2200 2200 2200 0
548 20250219 100100 4556520 2200 2200 2200 2200 0
549 20250219 100000 4556520 2200 2200 2200 2200 0
550 20250219 095900 4556520 2200 2200 2200 2200 1
551 20250219 095800 4554320 2200 2200 2200 2200 1
552 20250219 095700 4552120 2205 2205 2205 2205 0
553 20250219 095600 4552120 2205 2205 2205 2205 0
554 20250219 095500 4552120 2205 2200 2205 2200 5
555 20250219 095400 4541100 2200 2200 2200 2200 0
556 20250219 095300 4541100 2200 2200 2200 2200 1
557 20250219 095200 4538900 2205 2205 2205 2205 0
558 20250219 095100 4538900 2205 2205 2205 2205 49
559 20250219 095000 4430855 2205 2200 2205 2200 16
560 20250219 094900 4395580 2200 2200 2200 2200 200
561 20250219 094800 3955580 2200 2195 2200 2195 101
562 20250219 094700 3733385 2195 2195 2195 2195 0
563 20250219 094600 3733385 2195 2195 2195 2195 1
564 20250219 094500 3731190 2205 2200 2205 2200 11
565 20250219 094400 3706940 2195 2195 2195 2195 0
566 20250219 094300 3706940 2195 2205 2205 2195 13
567 20250219 094200 3678285 2200 2200 2200 2200 101
568 20250219 094100 3456085 2200 2200 2200 2200 1
569 20250219 094000 3453885 2195 2195 2195 2195 0
570 20250219 093900 3453885 2195 2195 2195 2195 0
571 20250219 093800 3453885 2195 2195 2195 2195 1
572 20250219 093700 3451690 2205 2205 2205 2205 1
573 20250219 093600 3449485 2195 2195 2195 2195 1
574 20250219 093500 3447290 2210 2210 2210 2210 0
575 20250219 093400 3447290 2210 2195 2210 2195 52
576 20250219 093300 3332385 2210 2210 2210 2210 0
577 20250219 093200 3332385 2210 2195 2210 2195 6
578 20250219 093100 3319140 2210 2210 2210 2210 1
579 20250219 093000 3316930 2195 2195 2195 2195 0
580 20250219 092900 3316930 2195 2195 2195 2195 1
581 20250219 092800 3314735 2195 2195 2195 2195 0
582 20250219 092700 3314735 2195 2210 2210 2195 101
583 20250219 092600 3091540 2210 2200 2210 2200 112
584 20250219 092500 2844530 2210 2205 2210 2205 30
585 20250219 092400 2778325 2195 2195 2195 2195 1
586 20250219 092300 2776130 2195 2195 2195 2195 1
587 20250219 092200 2773935 2195 2195 2195 2195 0
588 20250219 092100 2773935 2195 2195 2195 2195 0
589 20250219 092000 2773935 2195 2195 2195 2195 1
590 20250219 091900 2771740 2195 2195 2195 2195 1
591 20250219 091800 2769545 2195 2195 2195 2195 1
592 20250219 091700 2767350 2200 2200 2200 2200 0
593 20250219 091600 2767350 2200 2200 2200 2200 92
594 20250219 091500 2564950 2195 2195 2195 2195 0
595 20250219 091400 2564950 2195 2195 2195 2195 2
596 20250219 091300 2560560 2200 2200 2200 2200 9
597 20250219 091200 2540760 2205 2205 2205 2205 0
598 20250219 091100 2540760 2205 2205 2205 2205 124
599 20250219 091000 2267340 2200 2200 2200 2200 0
600 20250219 090900 2267340 2200 2200 2200 2200 2
601 20250219 090800 2262940 2195 2195 2195 2195 0
602 20250219 090700 2262940 2195 2195 2195 2195 0
603 20250219 090600 2262940 2195 2195 2195 2195 0
604 20250219 090500 2262940 2195 2195 2195 2195 0
605 20250219 090400 2262940 2195 2190 2195 2190 2
606 20250219 090300 2258555 2200 2200 2200 2200 0
607 20250219 090200 2258555 2200 2200 2200 2200 0
608 20250219 090100 2258555 2200 2195 2200 2190 1023
609 20250219 090000 15400 2200 2200 2200 2200 7

1
019680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,84702850,0,186769784250,0.00
20250214,0,84702850,0,185922755750,0.00
20250213,0,84702850,0,185075727250,0.00
20250212,0,84702850,0,183381670250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 84702850 0 186769784250 0.00
3 20250214 0 84702850 0 185922755750 0.00
4 20250213 0 84702850 0 185075727250 0.00
5 20250212 0 84702850 0 183381670250 0.00