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

610
020710/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190800,105675550,3775,3775,3775,3775,1170
20250219,190700,105675550,3775,3775,3775,3775,0
20250219,190600,105675550,3775,3775,3775,3775,0
20250219,190500,105675550,3775,3775,3775,3775,0
20250219,190400,105675550,3775,3775,3775,3775,0
20250219,190300,105675550,3775,3775,3775,3775,0
20250219,190200,105675550,3775,3775,3775,3775,0
20250219,190100,105675550,3775,3775,3775,3775,0
20250219,190000,105675550,3775,3775,3775,3775,0
20250219,185900,105675550,3775,3775,3775,3775,0
20250219,185800,105675550,3775,3775,3775,3775,0
20250219,185700,105675550,3775,3775,3775,3775,0
20250219,185600,105675550,3775,3775,3775,3775,0
20250219,185500,105675550,3775,3775,3775,3775,0
20250219,185400,105675550,3775,3775,3775,3775,0
20250219,185300,105675550,3775,3775,3775,3775,0
20250219,185200,105675550,3775,3775,3775,3775,0
20250219,185100,105675550,3775,3775,3775,3775,0
20250219,185000,105675550,3775,3775,3775,3775,0
20250219,184900,105675550,3775,3775,3775,3775,0
20250219,184800,105675550,3775,3775,3775,3775,0
20250219,184700,105675550,3775,3775,3775,3775,0
20250219,184600,105675550,3775,3775,3775,3775,0
20250219,184500,105675550,3775,3775,3775,3775,0
20250219,184400,105675550,3775,3775,3775,3775,0
20250219,184300,105675550,3775,3775,3775,3775,0
20250219,184200,105675550,3775,3775,3775,3775,0
20250219,184100,105675550,3775,3775,3775,3775,0
20250219,184000,105675550,3775,3775,3775,3775,0
20250219,183900,105675550,3775,3775,3775,3775,0
20250219,183800,105675550,3775,3775,3775,3775,1170
20250219,183700,105675550,3775,3775,3775,3775,0
20250219,183600,105675550,3775,3775,3775,3775,0
20250219,183500,105675550,3775,3775,3775,3775,0
20250219,183400,105675550,3775,3775,3775,3775,0
20250219,183300,105675550,3775,3775,3775,3775,0
20250219,183200,105675550,3775,3775,3775,3775,0
20250219,183100,105675550,3775,3775,3775,3775,0
20250219,183000,105675550,3775,3775,3775,3775,0
20250219,182900,105675550,3775,3775,3775,3775,0
20250219,182800,105675550,3775,3775,3775,3775,0
20250219,182700,105675550,3775,3775,3775,3775,0
20250219,182600,105675550,3775,3775,3775,3775,0
20250219,182500,105675550,3775,3775,3775,3775,0
20250219,182400,105675550,3775,3775,3775,3775,0
20250219,182300,105675550,3775,3775,3775,3775,0
20250219,182200,105675550,3775,3775,3775,3775,0
20250219,182100,105675550,3775,3775,3775,3775,0
20250219,182000,105675550,3775,3775,3775,3775,0
20250219,181900,105675550,3775,3775,3775,3775,0
20250219,181800,105675550,3775,3775,3775,3775,0
20250219,181700,105675550,3775,3775,3775,3775,0
20250219,181600,105675550,3775,3775,3775,3775,0
20250219,181500,105675550,3775,3775,3775,3775,0
20250219,181400,105675550,3775,3775,3775,3775,0
20250219,181300,105675550,3775,3775,3775,3775,0
20250219,181200,105675550,3775,3775,3775,3775,0
20250219,181100,105675550,3775,3775,3775,3775,0
20250219,181000,105675550,3775,3775,3775,3775,0
20250219,180900,105675550,3775,3775,3775,3775,0
20250219,180800,105675550,3775,3775,3775,3775,1170
20250219,180700,105675550,3775,3775,3775,3775,0
20250219,180600,105675550,3775,3775,3775,3775,0
20250219,180500,105675550,3775,3775,3775,3775,0
20250219,180400,105675550,3775,3775,3775,3775,0
20250219,180300,105675550,3775,3775,3775,3775,0
20250219,180200,105675550,3775,3775,3775,3775,0
20250219,180100,105675550,3775,3775,3775,3775,0
20250219,180000,105675550,3775,3775,3775,3775,0
20250219,175900,105675550,3775,3775,3775,3775,0
20250219,175800,105675550,3775,3775,3775,3775,0
20250219,175700,105675550,3775,3775,3775,3775,0
20250219,175600,105675550,3775,3775,3775,3775,0
20250219,175500,105675550,3775,3775,3775,3775,0
20250219,175400,105675550,3775,3775,3775,3775,0
20250219,175300,105675550,3775,3775,3775,3775,0
20250219,175200,105675550,3775,3775,3775,3775,0
20250219,175100,105675550,3775,3775,3775,3775,0
20250219,175000,105675550,3775,3775,3775,3775,0
20250219,174900,105675550,3775,3775,3775,3775,0
20250219,174800,105675550,3775,3775,3775,3775,0
20250219,174700,105675550,3775,3775,3775,3775,0
20250219,174600,105675550,3775,3775,3775,3775,0
20250219,174500,105675550,3775,3775,3775,3775,0
20250219,174400,105675550,3775,3775,3775,3775,0
20250219,174300,105675550,3775,3775,3775,3775,0
20250219,174200,105675550,3775,3775,3775,3775,0
20250219,174100,105675550,3775,3775,3775,3775,0
20250219,174000,105675550,3775,3775,3775,3775,0
20250219,173900,105675550,3775,3775,3775,3775,0
20250219,173800,105675550,3775,3775,3775,3775,1170
20250219,173700,105675550,3775,3775,3775,3775,0
20250219,173600,105675550,3775,3775,3775,3775,0
20250219,173500,105675550,3775,3775,3775,3775,0
20250219,173400,105675550,3775,3775,3775,3775,0
20250219,173300,105675550,3775,3775,3775,3775,0
20250219,173200,105675550,3775,3775,3775,3775,0
20250219,173100,105675550,3775,3775,3775,3775,0
20250219,173000,105675550,3775,3775,3775,3775,0
20250219,172900,105675550,3775,3775,3775,3775,0
20250219,172800,105675550,3775,3775,3775,3775,0
20250219,172700,105675550,3775,3775,3775,3775,0
20250219,172600,105675550,3775,3775,3775,3775,0
20250219,172500,105675550,3775,3775,3775,3775,0
20250219,172400,105675550,3775,3775,3775,3775,0
20250219,172300,105675550,3775,3775,3775,3775,0
20250219,172200,105675550,3775,3775,3775,3775,0
20250219,172100,105675550,3775,3775,3775,3775,0
20250219,172000,105675550,3775,3775,3775,3775,0
20250219,171900,105675550,3775,3775,3775,3775,0
20250219,171800,105675550,3775,3775,3775,3775,0
20250219,171700,105675550,3775,3775,3775,3775,0
20250219,171600,105675550,3775,3775,3775,3775,0
20250219,171500,105675550,3775,3775,3775,3775,0
20250219,171400,105675550,3775,3775,3775,3775,0
20250219,171300,105675550,3775,3775,3775,3775,0
20250219,171200,105675550,3775,3775,3775,3775,0
20250219,171100,105675550,3775,3775,3775,3775,0
20250219,171000,105675550,3775,3775,3775,3775,0
20250219,170900,105675550,3775,3775,3775,3775,0
20250219,170800,105675550,3775,3775,3775,3775,1170
20250219,170700,105675550,3775,3775,3775,3775,0
20250219,170600,105675550,3775,3775,3775,3775,0
20250219,170500,105675550,3775,3775,3775,3775,0
20250219,170400,105675550,3775,3775,3775,3775,0
20250219,170300,105675550,3775,3775,3775,3775,0
20250219,170200,105675550,3775,3775,3775,3775,0
20250219,170100,105675550,3775,3775,3775,3775,0
20250219,170000,105675550,3775,3775,3775,3775,0
20250219,165900,105675550,3775,3775,3775,3775,0
20250219,165800,105675550,3775,3775,3775,3775,0
20250219,165700,105675550,3775,3775,3775,3775,0
20250219,165600,105675550,3775,3775,3775,3775,0
20250219,165500,105675550,3775,3775,3775,3775,0
20250219,165400,105675550,3775,3775,3775,3775,0
20250219,165300,105675550,3775,3775,3775,3775,0
20250219,165200,105675550,3775,3775,3775,3775,0
20250219,165100,105675550,3775,3775,3775,3775,0
20250219,165000,105675550,3775,3775,3775,3775,0
20250219,164900,105675550,3775,3775,3775,3775,0
20250219,164800,105675550,3775,3775,3775,3775,0
20250219,164700,105675550,3775,3775,3775,3775,0
20250219,164600,105675550,3775,3775,3775,3775,0
20250219,164500,105675550,3775,3775,3775,3775,0
20250219,164400,105675550,3775,3775,3775,3775,0
20250219,164300,105675550,3775,3775,3775,3775,0
20250219,164200,105675550,3775,3775,3775,3775,0
20250219,164100,105675550,3775,3775,3775,3775,0
20250219,164000,105675550,3775,3775,3775,3775,0
20250219,163900,105675550,3775,3775,3775,3775,0
20250219,163800,105675550,3775,3775,3775,3775,1170
20250219,163700,105675550,3775,3775,3775,3775,0
20250219,163600,105675550,3775,3775,3775,3775,0
20250219,163500,105675550,3775,3775,3775,3775,0
20250219,163400,105675550,3775,3775,3775,3775,0
20250219,163300,105675550,3775,3775,3775,3775,0
20250219,163200,105675550,3775,3775,3775,3775,0
20250219,163100,105675550,3775,3775,3775,3775,0
20250219,163000,105675550,3775,3775,3775,3775,0
20250219,162900,105675550,3775,3775,3775,3775,0
20250219,162800,105675550,3775,3775,3775,3775,0
20250219,162700,105675550,3775,3775,3775,3775,0
20250219,162600,105675550,3775,3775,3775,3775,0
20250219,162500,105675550,3775,3775,3775,3775,0
20250219,162400,105675550,3775,3775,3775,3775,0
20250219,162300,105675550,3775,3775,3775,3775,0
20250219,162200,105675550,3775,3775,3775,3775,0
20250219,162100,105675550,3775,3775,3775,3775,0
20250219,162000,105675550,3775,3775,3775,3775,0
20250219,161900,105675550,3775,3775,3775,3775,0
20250219,161800,105675550,3775,3775,3775,3775,0
20250219,161700,105675550,3775,3775,3775,3775,0
20250219,161600,105675550,3775,3775,3775,3775,0
20250219,161500,105675550,3775,3775,3775,3775,0
20250219,161400,105675550,3775,3775,3775,3775,0
20250219,161300,105675550,3775,3775,3775,3775,0
20250219,161200,105675550,3775,3775,3775,3775,0
20250219,161100,105675550,3775,3775,3775,3775,0
20250219,161000,105675550,3775,3775,3775,3775,0
20250219,160900,105675550,3775,3775,3775,3775,0
20250219,160800,105675550,3775,3775,3775,3775,1170
20250219,160700,105675550,3775,3775,3775,3775,0
20250219,160600,105675550,3775,3775,3775,3775,0
20250219,160500,105675550,3775,3775,3775,3775,0
20250219,160400,105675550,3775,3775,3775,3775,0
20250219,160300,105675550,3775,3775,3775,3775,0
20250219,160200,105675550,3775,3775,3775,3775,0
20250219,160100,105675550,3775,3775,3775,3775,0
20250219,160000,105675550,3775,3775,3775,3775,0
20250219,155900,105675550,3775,3775,3775,3775,0
20250219,155800,105675550,3775,3775,3775,3775,0
20250219,155700,105675550,3775,3775,3775,3775,0
20250219,155600,105675550,3775,3775,3775,3775,0
20250219,155500,105675550,3775,3775,3775,3775,0
20250219,155400,105675550,3775,3775,3775,3775,0
20250219,155300,105675550,3775,3775,3775,3775,0
20250219,155200,105675550,3775,3775,3775,3775,0
20250219,155100,105675550,3775,3775,3775,3775,0
20250219,155000,105675550,3775,3775,3775,3775,0
20250219,154900,105675550,3775,3775,3775,3775,0
20250219,154800,105675550,3775,3775,3775,3775,0
20250219,154700,105675550,3775,3775,3775,3775,0
20250219,154600,105675550,3775,3775,3775,3775,0
20250219,154500,105675550,3775,3775,3775,3775,0
20250219,154400,105675550,3775,3775,3775,3775,0
20250219,154300,105675550,3775,3775,3775,3775,0
20250219,154200,105675550,3775,3775,3775,3775,0
20250219,154100,105675550,3775,3775,3775,3775,0
20250219,154000,105675550,3775,3775,3775,3775,0
20250219,153900,105675550,3775,3775,3775,3775,0
20250219,153800,105675550,3775,3775,3775,3775,1170
20250219,153700,105675550,3775,3775,3775,3775,0
20250219,153600,105675550,3775,3775,3775,3775,0
20250219,153500,105675550,3775,3775,3775,3775,0
20250219,153400,105675550,3775,3775,3775,3775,0
20250219,153300,105675550,3775,3775,3775,3775,0
20250219,153200,105675550,3775,3775,3775,3775,0
20250219,153100,105675550,3775,3775,3775,3775,0
20250219,153000,105675550,3775,3775,3775,3775,1170
20250219,152900,101258800,3755,3755,3755,3755,0
20250219,152800,101258800,3755,3755,3755,3755,0
20250219,152700,101258800,3755,3755,3755,3755,0
20250219,152600,101258800,3755,3755,3755,3755,0
20250219,152500,101258800,3755,3755,3755,3755,0
20250219,152400,101258800,3755,3755,3755,3755,0
20250219,152300,101258800,3755,3755,3755,3755,0
20250219,152200,101258800,3755,3755,3755,3755,0
20250219,152100,101258800,3755,3755,3755,3755,0
20250219,152000,101258800,3755,3755,3755,3755,0
20250219,151900,101258800,3755,3775,3775,3755,191
20250219,151800,100538595,3755,3770,3775,3755,463
20250219,151700,98791325,3755,3755,3755,3755,0
20250219,151600,98791325,3755,3755,3755,3755,0
20250219,151500,98791325,3755,3755,3755,3755,0
20250219,151400,98791325,3755,3755,3755,3755,0
20250219,151300,98791325,3755,3755,3755,3755,0
20250219,151200,98791325,3755,3755,3755,3755,0
20250219,151100,98791325,3755,3755,3755,3755,0
20250219,151000,98791325,3755,3755,3755,3755,0
20250219,150900,98791325,3755,3755,3755,3755,0
20250219,150800,98791325,3755,3755,3755,3755,0
20250219,150700,98791325,3755,3760,3760,3755,5
20250219,150600,98772545,3775,3775,3775,3775,0
20250219,150500,98772545,3775,3775,3775,3775,0
20250219,150400,98772545,3775,3770,3775,3770,500
20250219,150300,96885105,3770,3770,3770,3770,5
20250219,150200,96866255,3760,3760,3760,3760,0
20250219,150100,96866255,3760,3760,3760,3760,211
20250219,150000,96072895,3760,3760,3760,3760,0
20250219,145900,96072895,3760,3760,3760,3760,0
20250219,145800,96072895,3760,3760,3760,3760,0
20250219,145700,96072895,3760,3760,3760,3760,36
20250219,145600,95937535,3760,3760,3760,3760,0
20250219,145500,95937535,3760,3760,3760,3760,1
20250219,145400,95933775,3775,3775,3775,3775,0
20250219,145300,95933775,3775,3775,3775,3775,0
20250219,145200,95933775,3775,3775,3775,3775,0
20250219,145100,95933775,3775,3775,3775,3775,0
20250219,145000,95933775,3775,3775,3775,3775,0
20250219,144900,95933775,3775,3775,3775,3775,1
20250219,144800,95930000,3775,3775,3775,3775,0
20250219,144700,95930000,3775,3775,3775,3775,0
20250219,144600,95930000,3775,3770,3775,3770,6
20250219,144500,95907370,3775,3775,3775,3775,0
20250219,144400,95907370,3775,3775,3775,3775,0
20250219,144300,95907370,3775,3775,3775,3775,0
20250219,144200,95907370,3775,3775,3775,3775,0
20250219,144100,95907370,3775,3775,3775,3775,0
20250219,144000,95907370,3775,3775,3775,3775,0
20250219,143900,95907370,3775,3775,3775,3775,0
20250219,143800,95907370,3775,3775,3775,3775,0
20250219,143700,95907370,3775,3775,3775,3775,0
20250219,143600,95907370,3775,3775,3775,3775,0
20250219,143500,95907370,3775,3775,3775,3775,0
20250219,143400,95907370,3775,3775,3775,3775,0
20250219,143300,95907370,3775,3775,3775,3775,0
20250219,143200,95907370,3775,3775,3775,3775,0
20250219,143100,95907370,3775,3775,3775,3775,0
20250219,143000,95907370,3775,3775,3775,3775,0
20250219,142900,95907370,3775,3775,3775,3775,0
20250219,142800,95907370,3775,3775,3775,3775,0
20250219,142700,95907370,3775,3775,3775,3775,0
20250219,142600,95907370,3775,3775,3775,3775,0
20250219,142500,95907370,3775,3770,3775,3770,27
20250219,142400,95805575,3770,3770,3770,3770,200
20250219,142300,95051575,3780,3780,3780,3780,0
20250219,142200,95051575,3780,3780,3780,3780,0
20250219,142100,95051575,3780,3780,3780,3780,0
20250219,142000,95051575,3780,3780,3780,3780,0
20250219,141900,95051575,3780,3780,3780,3780,0
20250219,141800,95051575,3780,3780,3780,3780,0
20250219,141700,95051575,3780,3780,3780,3780,0
20250219,141600,95051575,3780,3780,3780,3780,0
20250219,141500,95051575,3780,3780,3780,3780,0
20250219,141400,95051575,3780,3780,3780,3780,0
20250219,141300,95051575,3780,3780,3780,3780,0
20250219,141200,95051575,3780,3780,3780,3780,0
20250219,141100,95051575,3780,3780,3780,3780,0
20250219,141000,95051575,3780,3780,3780,3780,1
20250219,140900,95047795,3780,3775,3780,3775,1000
20250219,140800,91267915,3775,3760,3775,3760,268
20250219,140700,90259435,3760,3760,3760,3760,0
20250219,140600,90259435,3760,3755,3760,3755,2
20250219,140500,90251920,3755,3755,3755,3755,142
20250219,140400,89718710,3740,3740,3740,3740,0
20250219,140300,89718710,3740,3740,3740,3740,0
20250219,140200,89718710,3740,3740,3740,3740,0
20250219,140100,89718710,3740,3740,3740,3740,0
20250219,140000,89718710,3740,3740,3740,3740,0
20250219,135900,89718710,3740,3740,3740,3740,0
20250219,135800,89718710,3740,3740,3740,3740,0
20250219,135700,89718710,3740,3740,3740,3740,0
20250219,135600,89718710,3740,3740,3740,3740,0
20250219,135500,89718710,3740,3740,3740,3740,0
20250219,135400,89718710,3740,3740,3740,3740,0
20250219,135300,89718710,3740,3740,3740,3740,0
20250219,135200,89718710,3740,3740,3740,3740,0
20250219,135100,89718710,3740,3740,3740,3740,0
20250219,135000,89718710,3740,3740,3740,3740,0
20250219,134900,89718710,3740,3740,3740,3740,0
20250219,134800,89718710,3740,3740,3740,3740,75
20250219,134700,89438210,3740,3740,3740,3740,0
20250219,134600,89438210,3740,3740,3740,3740,0
20250219,134500,89438210,3740,3750,3750,3740,400
20250219,134400,87942185,3755,3755,3755,3755,0
20250219,134300,87942185,3755,3755,3755,3755,0
20250219,134200,87942185,3755,3750,3755,3750,14
20250219,134100,87889680,3750,3750,3750,3750,200
20250219,134000,87139680,3750,3750,3750,3750,0
20250219,133900,87139680,3750,3750,3750,3750,0
20250219,133800,87139680,3750,3750,3750,3750,133
20250219,133700,86640930,3750,3750,3750,3750,0
20250219,133600,86640930,3750,3750,3750,3750,0
20250219,133500,86640930,3750,3745,3755,3745,1372
20250219,133400,81496095,3740,3740,3740,3740,545
20250219,133300,79457795,3745,3745,3745,3745,97
20250219,133200,79094530,3740,3740,3740,3740,0
20250219,133100,79094530,3740,3740,3740,3740,0
20250219,133000,79094530,3740,3740,3740,3740,39
20250219,132900,78948670,3745,3745,3745,3745,172
20250219,132800,78304530,3745,3745,3745,3745,0
20250219,132700,78304530,3745,3745,3745,3745,0
20250219,132600,78304530,3745,3745,3745,3745,0
20250219,132500,78304530,3745,3745,3745,3745,0
20250219,132400,78304530,3745,3745,3745,3745,0
20250219,132300,78304530,3745,3745,3745,3745,0
20250219,132200,78304530,3745,3745,3745,3745,0
20250219,132100,78304530,3745,3750,3750,3745,240
20250219,132000,77405480,3745,3745,3745,3745,5
20250219,131900,77386755,3750,3745,3750,3745,428
20250219,131800,75782245,3750,3750,3750,3750,0
20250219,131700,75782245,3750,3750,3750,3750,0
20250219,131600,75782245,3750,3750,3750,3750,0
20250219,131500,75782245,3750,3750,3750,3750,0
20250219,131400,75782245,3750,3750,3750,3750,0
20250219,131300,75782245,3750,3750,3750,3750,0
20250219,131200,75782245,3750,3750,3750,3750,0
20250219,131100,75782245,3750,3750,3750,3750,0
20250219,131000,75782245,3750,3750,3750,3750,0
20250219,130900,75782245,3750,3750,3750,3750,0
20250219,130800,75782245,3750,3750,3750,3750,106
20250219,130700,75384745,3740,3740,3740,3740,0
20250219,130600,75384745,3740,3745,3745,3740,1030
20250219,130500,71532535,3750,3750,3750,3750,0
20250219,130400,71532535,3750,3750,3750,3750,0
20250219,130300,71532535,3750,3750,3750,3750,0
20250219,130200,71532535,3750,3750,3750,3750,3
20250219,130100,71521285,3755,3755,3755,3755,0
20250219,130000,71521285,3755,3755,3755,3755,0
20250219,125900,71521285,3755,3755,3755,3755,0
20250219,125800,71521285,3755,3755,3755,3755,0
20250219,125700,71521285,3755,3755,3755,3755,0
20250219,125600,71521285,3755,3755,3755,3755,0
20250219,125500,71521285,3755,3755,3755,3755,0
20250219,125400,71521285,3755,3755,3755,3755,50
20250219,125300,71333535,3755,3755,3755,3755,0
20250219,125200,71333535,3755,3755,3755,3755,0
20250219,125100,71333535,3755,3755,3755,3755,240
20250219,125000,70432335,3745,3745,3745,3745,0
20250219,124900,70432335,3745,3745,3745,3745,39
20250219,124800,70286280,3740,3740,3740,3740,0
20250219,124700,70286280,3740,3740,3740,3740,0
20250219,124600,70286280,3740,3740,3740,3740,0
20250219,124500,70286280,3740,3740,3740,3740,0
20250219,124400,70286280,3740,3740,3740,3740,0
20250219,124300,70286280,3740,3740,3740,3740,0
20250219,124200,70286280,3740,3740,3740,3740,0
20250219,124100,70286280,3740,3740,3740,3740,0
20250219,124000,70286280,3740,3740,3740,3740,573
20250219,123900,68143260,3745,3745,3745,3745,0
20250219,123800,68143260,3745,3745,3745,3745,0
20250219,123700,68143260,3745,3745,3745,3745,0
20250219,123600,68143260,3745,3745,3745,3745,10
20250219,123500,68105810,3765,3765,3765,3765,0
20250219,123400,68105810,3765,3765,3765,3765,0
20250219,123300,68105810,3765,3760,3765,3760,132
20250219,123200,67609235,3745,3745,3745,3745,127
20250219,123100,67133620,3745,3745,3745,3745,0
20250219,123000,67133620,3745,3745,3745,3745,0
20250219,122900,67133620,3745,3745,3745,3745,0
20250219,122800,67133620,3745,3745,3745,3745,0
20250219,122700,67133620,3745,3745,3745,3745,0
20250219,122600,67133620,3745,3745,3745,3745,0
20250219,122500,67133620,3745,3745,3745,3745,210
20250219,122400,66347170,3735,3735,3735,3735,0
20250219,122300,66347170,3735,3735,3735,3735,0
20250219,122200,66347170,3735,3735,3735,3735,0
20250219,122100,66347170,3735,3735,3735,3735,0
20250219,122000,66347170,3735,3735,3735,3735,0
20250219,121900,66347170,3735,3735,3735,3735,0
20250219,121800,66347170,3735,3735,3735,3735,0
20250219,121700,66347170,3735,3735,3735,3735,48
20250219,121600,66167890,3745,3745,3745,3745,0
20250219,121500,66167890,3745,3745,3745,3745,0
20250219,121400,66167890,3745,3745,3745,3745,0
20250219,121300,66167890,3745,3745,3745,3745,0
20250219,121200,66167890,3745,3745,3745,3745,0
20250219,121100,66167890,3745,3745,3745,3745,0
20250219,121000,66167890,3745,3745,3745,3745,0
20250219,120900,66167890,3745,3745,3745,3745,0
20250219,120800,66167890,3745,3745,3745,3745,0
20250219,120700,66167890,3745,3745,3745,3745,0
20250219,120600,66167890,3745,3740,3745,3740,253
20250219,120500,65221170,3730,3730,3730,3730,0
20250219,120400,65221170,3730,3730,3730,3730,0
20250219,120300,65221170,3730,3730,3730,3730,0
20250219,120200,65221170,3730,3730,3730,3730,0
20250219,120100,65221170,3730,3730,3730,3730,0
20250219,120000,65221170,3730,3730,3730,3730,0
20250219,115900,65221170,3730,3730,3730,3730,64
20250219,115800,64982450,3730,3730,3730,3730,0
20250219,115700,64982450,3730,3730,3730,3730,0
20250219,115600,64982450,3730,3730,3730,3730,0
20250219,115500,64982450,3730,3730,3730,3730,1
20250219,115400,64978720,3745,3745,3745,3745,0
20250219,115300,64978720,3745,3745,3745,3745,0
20250219,115200,64978720,3745,3745,3745,3745,0
20250219,115100,64978720,3745,3745,3745,3745,0
20250219,115000,64978720,3745,3745,3745,3745,0
20250219,114900,64978720,3745,3745,3745,3745,0
20250219,114800,64978720,3745,3745,3745,3745,0
20250219,114700,64978720,3745,3745,3745,3745,0
20250219,114600,64978720,3745,3745,3745,3745,1
20250219,114500,64974975,3740,3740,3740,3740,0
20250219,114400,64974975,3740,3740,3740,3740,0
20250219,114300,64974975,3740,3740,3740,3740,0
20250219,114200,64974975,3740,3740,3740,3740,0
20250219,114100,64974975,3740,3740,3740,3740,0
20250219,114000,64974975,3740,3740,3740,3740,0
20250219,113900,64974975,3740,3740,3740,3740,0
20250219,113800,64974975,3740,3740,3740,3740,0
20250219,113700,64974975,3740,3740,3740,3740,0
20250219,113600,64974975,3740,3740,3740,3740,0
20250219,113500,64974975,3740,3740,3740,3740,119
20250219,113400,64529915,3740,3740,3740,3740,171
20250219,113300,63890375,3730,3730,3730,3730,0
20250219,113200,63890375,3730,3730,3730,3730,0
20250219,113100,63890375,3730,3730,3730,3730,0
20250219,113000,63890375,3730,3730,3730,3730,0
20250219,112900,63890375,3730,3730,3730,3730,0
20250219,112800,63890375,3730,3730,3730,3730,0
20250219,112700,63890375,3730,3730,3730,3730,0
20250219,112600,63890375,3730,3730,3730,3730,0
20250219,112500,63890375,3730,3730,3730,3730,25
20250219,112400,63797125,3740,3740,3740,3740,0
20250219,112300,63797125,3740,3740,3740,3740,0
20250219,112200,63797125,3740,3740,3740,3740,0
20250219,112100,63797125,3740,3740,3740,3740,0
20250219,112000,63797125,3740,3725,3740,3725,656
20250219,111900,61348785,3720,3720,3720,3720,0
20250219,111800,61348785,3720,3720,3720,3720,47
20250219,111700,61173945,3725,3725,3725,3725,0
20250219,111600,61173945,3725,3725,3725,3725,1
20250219,111500,61170220,3725,3725,3725,3725,0
20250219,111400,61170220,3725,3725,3725,3725,1
20250219,111300,61166495,3720,3720,3720,3720,10
20250219,111200,61129295,3725,3725,3725,3725,0
20250219,111100,61129295,3725,3725,3725,3725,0
20250219,111000,61129295,3725,3725,3725,3725,1
20250219,110900,61125570,3725,3725,3725,3725,0
20250219,110800,61125570,3725,3725,3725,3725,0
20250219,110700,61125570,3725,3725,3725,3725,0
20250219,110600,61125570,3725,3725,3725,3725,0
20250219,110500,61125570,3725,3725,3725,3725,0
20250219,110400,61125570,3725,3725,3725,3725,2
20250219,110300,61118120,3725,3725,3725,3725,0
20250219,110200,61118120,3725,3725,3725,3725,5
20250219,110100,61099495,3725,3725,3725,3725,0
20250219,110000,61099495,3725,3725,3725,3725,10
20250219,105900,61062245,3720,3720,3720,3720,0
20250219,105800,61062245,3720,3720,3720,3720,46
20250219,105700,60891125,3725,3725,3725,3725,7
20250219,105600,60865050,3725,3725,3725,3725,6
20250219,105500,60842700,3715,3715,3715,3715,0
20250219,105400,60842700,3715,3715,3715,3715,0
20250219,105300,60842700,3715,3715,3715,3715,0
20250219,105200,60842700,3715,3715,3715,3715,0
20250219,105100,60842700,3715,3715,3715,3715,0
20250219,105000,60842700,3715,3715,3715,3715,0
20250219,104900,60842700,3715,3715,3715,3715,31
20250219,104800,60727535,3720,3720,3720,3720,0
20250219,104700,60727535,3720,3720,3730,3720,33
20250219,104600,60604765,3720,3720,3720,3720,0
20250219,104500,60604765,3720,3720,3720,3720,2
20250219,104400,60597325,3715,3715,3715,3715,0
20250219,104300,60597325,3715,3715,3715,3715,212
20250219,104200,59809745,3715,3715,3715,3715,0
20250219,104100,59809745,3715,3715,3715,3715,0
20250219,104000,59809745,3715,3715,3715,3715,0
20250219,103900,59809745,3715,3715,3715,3715,47
20250219,103800,59635140,3715,3715,3715,3715,0
20250219,103700,59635140,3715,3715,3715,3715,0
20250219,103600,59635140,3715,3715,3715,3715,0
20250219,103500,59635140,3715,3720,3720,3715,200
20250219,103400,58892115,3715,3715,3715,3715,0
20250219,103300,58892115,3715,3715,3715,3715,139
20250219,103200,58375730,3715,3715,3715,3715,0
20250219,103100,58375730,3715,3715,3715,3715,0
20250219,103000,58375730,3715,3715,3715,3715,0
20250219,102900,58375730,3715,3715,3715,3715,518
20250219,102800,56451360,3720,3735,3735,3720,4
20250219,102700,56436465,3725,3725,3725,3725,0
20250219,102600,56436465,3725,3725,3725,3725,0
20250219,102500,56436465,3725,3725,3725,3725,0
20250219,102400,56436465,3725,3725,3725,3725,0
20250219,102300,56436465,3725,3720,3725,3720,601
20250219,102200,54199635,3710,3710,3710,3710,12
20250219,102100,54155115,3720,3720,3720,3720,0
20250219,102000,54155115,3720,3720,3720,3720,2
20250219,101900,54147675,3720,3720,3720,3720,0
20250219,101800,54147675,3720,3720,3720,3720,0
20250219,101700,54147675,3720,3710,3720,3710,272
20250219,101600,53137155,3705,3725,3725,3705,5995
20250219,101500,30843290,3725,3725,3725,3725,0
20250219,101400,30843290,3725,3725,3725,3725,0
20250219,101300,30843290,3725,3745,3745,3725,97
20250219,101200,30481670,3745,3745,3745,3745,0
20250219,101100,30481670,3745,3745,3745,3745,0
20250219,101000,30481670,3745,3745,3745,3745,0
20250219,100900,30481670,3745,3745,3745,3745,0
20250219,100800,30481670,3745,3745,3745,3745,0
20250219,100700,30481670,3745,3745,3745,3745,0
20250219,100600,30481670,3745,3745,3745,3745,0
20250219,100500,30481670,3745,3745,3745,3745,0
20250219,100400,30481670,3745,3745,3745,3745,2
20250219,100300,30474180,3725,3735,3735,3725,2400
20250219,100200,21527060,3730,3730,3730,3730,0
20250219,100100,21527060,3730,3730,3730,3730,0
20250219,100000,21527060,3730,3730,3730,3730,0
20250219,095900,21527060,3730,3730,3730,3730,0
20250219,095800,21527060,3730,3730,3730,3730,19
20250219,095700,21456190,3745,3745,3745,3745,0
20250219,095600,21456190,3745,3745,3745,3745,0
20250219,095500,21456190,3745,3745,3745,3745,0
20250219,095400,21456190,3745,3735,3745,3735,255
20250219,095300,20502265,3745,3745,3745,3745,0
20250219,095200,20502265,3745,3745,3745,3745,0
20250219,095100,20502265,3745,3740,3745,3740,51
20250219,095000,20311520,3745,3745,3745,3745,0
20250219,094900,20311520,3745,3745,3745,3745,1
20250219,094800,20307775,3735,3735,3735,3735,1
20250219,094700,20304040,3750,3750,3750,3750,1
20250219,094600,20300290,3750,3750,3750,3750,0
20250219,094500,20300290,3750,3750,3750,3750,1
20250219,094400,20296540,3730,3730,3730,3730,0
20250219,094300,20296540,3730,3730,3730,3730,0
20250219,094200,20296540,3730,3730,3730,3730,0
20250219,094100,20296540,3730,3730,3730,3730,0
20250219,094000,20296540,3730,3730,3730,3730,0
20250219,093900,20296540,3730,3730,3730,3730,0
20250219,093800,20296540,3730,3735,3735,3730,500
20250219,093700,18429660,3745,3745,3745,3745,0
20250219,093600,18429660,3745,3745,3745,3745,45
20250219,093500,18261135,3735,3740,3740,3735,231
20250219,093400,17397850,3740,3755,3755,3740,35
20250219,093300,17266915,3740,3740,3740,3740,0
20250219,093200,17266915,3740,3740,3740,3740,0
20250219,093100,17266915,3740,3740,3740,3740,8
20250219,093000,17236995,3740,3740,3740,3740,0
20250219,092900,17236995,3740,3740,3740,3740,0
20250219,092800,17236995,3740,3740,3740,3740,0
20250219,092700,17236995,3740,3740,3740,3740,0
20250219,092600,17236995,3740,3750,3750,3740,300
20250219,092500,16113995,3740,3740,3740,3740,0
20250219,092400,16113995,3740,3740,3740,3740,0
20250219,092300,16113995,3740,3745,3745,3740,92
20250219,092200,15769905,3760,3760,3760,3760,0
20250219,092100,15769905,3760,3760,3760,3760,0
20250219,092000,15769905,3760,3760,3760,3760,0
20250219,091900,15769905,3760,3760,3760,3760,0
20250219,091800,15769905,3760,3760,3760,3760,0
20250219,091700,15769905,3760,3760,3760,3760,0
20250219,091600,15769905,3760,3760,3760,3760,0
20250219,091500,15769905,3760,3760,3760,3760,0
20250219,091400,15769905,3760,3755,3760,3755,669
20250219,091300,13257785,3740,3740,3740,3740,0
20250219,091200,13257785,3740,3740,3740,3740,0
20250219,091100,13257785,3740,3740,3740,3740,70
20250219,091000,12995985,3740,3740,3740,3740,500
20250219,090900,11125985,3720,3750,3750,3720,1500
20250219,090800,5535780,3750,3750,3750,3750,0
20250219,090700,5535780,3750,3750,3750,3750,0
20250219,090600,5535780,3750,3760,3760,3750,1354
20250219,090500,448410,3760,3760,3760,3760,56
20250219,090400,237850,3760,3760,3760,3760,4
20250219,090300,222810,3760,3760,3760,3760,0
20250219,090200,222810,3760,3760,3760,3760,0
20250219,090100,222810,3760,3760,3760,3760,0
20250219,090000,222810,3760,3795,3795,3760,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190800 105675550 3775 3775 3775 3775 1170
3 20250219 190700 105675550 3775 3775 3775 3775 0
4 20250219 190600 105675550 3775 3775 3775 3775 0
5 20250219 190500 105675550 3775 3775 3775 3775 0
6 20250219 190400 105675550 3775 3775 3775 3775 0
7 20250219 190300 105675550 3775 3775 3775 3775 0
8 20250219 190200 105675550 3775 3775 3775 3775 0
9 20250219 190100 105675550 3775 3775 3775 3775 0
10 20250219 190000 105675550 3775 3775 3775 3775 0
11 20250219 185900 105675550 3775 3775 3775 3775 0
12 20250219 185800 105675550 3775 3775 3775 3775 0
13 20250219 185700 105675550 3775 3775 3775 3775 0
14 20250219 185600 105675550 3775 3775 3775 3775 0
15 20250219 185500 105675550 3775 3775 3775 3775 0
16 20250219 185400 105675550 3775 3775 3775 3775 0
17 20250219 185300 105675550 3775 3775 3775 3775 0
18 20250219 185200 105675550 3775 3775 3775 3775 0
19 20250219 185100 105675550 3775 3775 3775 3775 0
20 20250219 185000 105675550 3775 3775 3775 3775 0
21 20250219 184900 105675550 3775 3775 3775 3775 0
22 20250219 184800 105675550 3775 3775 3775 3775 0
23 20250219 184700 105675550 3775 3775 3775 3775 0
24 20250219 184600 105675550 3775 3775 3775 3775 0
25 20250219 184500 105675550 3775 3775 3775 3775 0
26 20250219 184400 105675550 3775 3775 3775 3775 0
27 20250219 184300 105675550 3775 3775 3775 3775 0
28 20250219 184200 105675550 3775 3775 3775 3775 0
29 20250219 184100 105675550 3775 3775 3775 3775 0
30 20250219 184000 105675550 3775 3775 3775 3775 0
31 20250219 183900 105675550 3775 3775 3775 3775 0
32 20250219 183800 105675550 3775 3775 3775 3775 1170
33 20250219 183700 105675550 3775 3775 3775 3775 0
34 20250219 183600 105675550 3775 3775 3775 3775 0
35 20250219 183500 105675550 3775 3775 3775 3775 0
36 20250219 183400 105675550 3775 3775 3775 3775 0
37 20250219 183300 105675550 3775 3775 3775 3775 0
38 20250219 183200 105675550 3775 3775 3775 3775 0
39 20250219 183100 105675550 3775 3775 3775 3775 0
40 20250219 183000 105675550 3775 3775 3775 3775 0
41 20250219 182900 105675550 3775 3775 3775 3775 0
42 20250219 182800 105675550 3775 3775 3775 3775 0
43 20250219 182700 105675550 3775 3775 3775 3775 0
44 20250219 182600 105675550 3775 3775 3775 3775 0
45 20250219 182500 105675550 3775 3775 3775 3775 0
46 20250219 182400 105675550 3775 3775 3775 3775 0
47 20250219 182300 105675550 3775 3775 3775 3775 0
48 20250219 182200 105675550 3775 3775 3775 3775 0
49 20250219 182100 105675550 3775 3775 3775 3775 0
50 20250219 182000 105675550 3775 3775 3775 3775 0
51 20250219 181900 105675550 3775 3775 3775 3775 0
52 20250219 181800 105675550 3775 3775 3775 3775 0
53 20250219 181700 105675550 3775 3775 3775 3775 0
54 20250219 181600 105675550 3775 3775 3775 3775 0
55 20250219 181500 105675550 3775 3775 3775 3775 0
56 20250219 181400 105675550 3775 3775 3775 3775 0
57 20250219 181300 105675550 3775 3775 3775 3775 0
58 20250219 181200 105675550 3775 3775 3775 3775 0
59 20250219 181100 105675550 3775 3775 3775 3775 0
60 20250219 181000 105675550 3775 3775 3775 3775 0
61 20250219 180900 105675550 3775 3775 3775 3775 0
62 20250219 180800 105675550 3775 3775 3775 3775 1170
63 20250219 180700 105675550 3775 3775 3775 3775 0
64 20250219 180600 105675550 3775 3775 3775 3775 0
65 20250219 180500 105675550 3775 3775 3775 3775 0
66 20250219 180400 105675550 3775 3775 3775 3775 0
67 20250219 180300 105675550 3775 3775 3775 3775 0
68 20250219 180200 105675550 3775 3775 3775 3775 0
69 20250219 180100 105675550 3775 3775 3775 3775 0
70 20250219 180000 105675550 3775 3775 3775 3775 0
71 20250219 175900 105675550 3775 3775 3775 3775 0
72 20250219 175800 105675550 3775 3775 3775 3775 0
73 20250219 175700 105675550 3775 3775 3775 3775 0
74 20250219 175600 105675550 3775 3775 3775 3775 0
75 20250219 175500 105675550 3775 3775 3775 3775 0
76 20250219 175400 105675550 3775 3775 3775 3775 0
77 20250219 175300 105675550 3775 3775 3775 3775 0
78 20250219 175200 105675550 3775 3775 3775 3775 0
79 20250219 175100 105675550 3775 3775 3775 3775 0
80 20250219 175000 105675550 3775 3775 3775 3775 0
81 20250219 174900 105675550 3775 3775 3775 3775 0
82 20250219 174800 105675550 3775 3775 3775 3775 0
83 20250219 174700 105675550 3775 3775 3775 3775 0
84 20250219 174600 105675550 3775 3775 3775 3775 0
85 20250219 174500 105675550 3775 3775 3775 3775 0
86 20250219 174400 105675550 3775 3775 3775 3775 0
87 20250219 174300 105675550 3775 3775 3775 3775 0
88 20250219 174200 105675550 3775 3775 3775 3775 0
89 20250219 174100 105675550 3775 3775 3775 3775 0
90 20250219 174000 105675550 3775 3775 3775 3775 0
91 20250219 173900 105675550 3775 3775 3775 3775 0
92 20250219 173800 105675550 3775 3775 3775 3775 1170
93 20250219 173700 105675550 3775 3775 3775 3775 0
94 20250219 173600 105675550 3775 3775 3775 3775 0
95 20250219 173500 105675550 3775 3775 3775 3775 0
96 20250219 173400 105675550 3775 3775 3775 3775 0
97 20250219 173300 105675550 3775 3775 3775 3775 0
98 20250219 173200 105675550 3775 3775 3775 3775 0
99 20250219 173100 105675550 3775 3775 3775 3775 0
100 20250219 173000 105675550 3775 3775 3775 3775 0
101 20250219 172900 105675550 3775 3775 3775 3775 0
102 20250219 172800 105675550 3775 3775 3775 3775 0
103 20250219 172700 105675550 3775 3775 3775 3775 0
104 20250219 172600 105675550 3775 3775 3775 3775 0
105 20250219 172500 105675550 3775 3775 3775 3775 0
106 20250219 172400 105675550 3775 3775 3775 3775 0
107 20250219 172300 105675550 3775 3775 3775 3775 0
108 20250219 172200 105675550 3775 3775 3775 3775 0
109 20250219 172100 105675550 3775 3775 3775 3775 0
110 20250219 172000 105675550 3775 3775 3775 3775 0
111 20250219 171900 105675550 3775 3775 3775 3775 0
112 20250219 171800 105675550 3775 3775 3775 3775 0
113 20250219 171700 105675550 3775 3775 3775 3775 0
114 20250219 171600 105675550 3775 3775 3775 3775 0
115 20250219 171500 105675550 3775 3775 3775 3775 0
116 20250219 171400 105675550 3775 3775 3775 3775 0
117 20250219 171300 105675550 3775 3775 3775 3775 0
118 20250219 171200 105675550 3775 3775 3775 3775 0
119 20250219 171100 105675550 3775 3775 3775 3775 0
120 20250219 171000 105675550 3775 3775 3775 3775 0
121 20250219 170900 105675550 3775 3775 3775 3775 0
122 20250219 170800 105675550 3775 3775 3775 3775 1170
123 20250219 170700 105675550 3775 3775 3775 3775 0
124 20250219 170600 105675550 3775 3775 3775 3775 0
125 20250219 170500 105675550 3775 3775 3775 3775 0
126 20250219 170400 105675550 3775 3775 3775 3775 0
127 20250219 170300 105675550 3775 3775 3775 3775 0
128 20250219 170200 105675550 3775 3775 3775 3775 0
129 20250219 170100 105675550 3775 3775 3775 3775 0
130 20250219 170000 105675550 3775 3775 3775 3775 0
131 20250219 165900 105675550 3775 3775 3775 3775 0
132 20250219 165800 105675550 3775 3775 3775 3775 0
133 20250219 165700 105675550 3775 3775 3775 3775 0
134 20250219 165600 105675550 3775 3775 3775 3775 0
135 20250219 165500 105675550 3775 3775 3775 3775 0
136 20250219 165400 105675550 3775 3775 3775 3775 0
137 20250219 165300 105675550 3775 3775 3775 3775 0
138 20250219 165200 105675550 3775 3775 3775 3775 0
139 20250219 165100 105675550 3775 3775 3775 3775 0
140 20250219 165000 105675550 3775 3775 3775 3775 0
141 20250219 164900 105675550 3775 3775 3775 3775 0
142 20250219 164800 105675550 3775 3775 3775 3775 0
143 20250219 164700 105675550 3775 3775 3775 3775 0
144 20250219 164600 105675550 3775 3775 3775 3775 0
145 20250219 164500 105675550 3775 3775 3775 3775 0
146 20250219 164400 105675550 3775 3775 3775 3775 0
147 20250219 164300 105675550 3775 3775 3775 3775 0
148 20250219 164200 105675550 3775 3775 3775 3775 0
149 20250219 164100 105675550 3775 3775 3775 3775 0
150 20250219 164000 105675550 3775 3775 3775 3775 0
151 20250219 163900 105675550 3775 3775 3775 3775 0
152 20250219 163800 105675550 3775 3775 3775 3775 1170
153 20250219 163700 105675550 3775 3775 3775 3775 0
154 20250219 163600 105675550 3775 3775 3775 3775 0
155 20250219 163500 105675550 3775 3775 3775 3775 0
156 20250219 163400 105675550 3775 3775 3775 3775 0
157 20250219 163300 105675550 3775 3775 3775 3775 0
158 20250219 163200 105675550 3775 3775 3775 3775 0
159 20250219 163100 105675550 3775 3775 3775 3775 0
160 20250219 163000 105675550 3775 3775 3775 3775 0
161 20250219 162900 105675550 3775 3775 3775 3775 0
162 20250219 162800 105675550 3775 3775 3775 3775 0
163 20250219 162700 105675550 3775 3775 3775 3775 0
164 20250219 162600 105675550 3775 3775 3775 3775 0
165 20250219 162500 105675550 3775 3775 3775 3775 0
166 20250219 162400 105675550 3775 3775 3775 3775 0
167 20250219 162300 105675550 3775 3775 3775 3775 0
168 20250219 162200 105675550 3775 3775 3775 3775 0
169 20250219 162100 105675550 3775 3775 3775 3775 0
170 20250219 162000 105675550 3775 3775 3775 3775 0
171 20250219 161900 105675550 3775 3775 3775 3775 0
172 20250219 161800 105675550 3775 3775 3775 3775 0
173 20250219 161700 105675550 3775 3775 3775 3775 0
174 20250219 161600 105675550 3775 3775 3775 3775 0
175 20250219 161500 105675550 3775 3775 3775 3775 0
176 20250219 161400 105675550 3775 3775 3775 3775 0
177 20250219 161300 105675550 3775 3775 3775 3775 0
178 20250219 161200 105675550 3775 3775 3775 3775 0
179 20250219 161100 105675550 3775 3775 3775 3775 0
180 20250219 161000 105675550 3775 3775 3775 3775 0
181 20250219 160900 105675550 3775 3775 3775 3775 0
182 20250219 160800 105675550 3775 3775 3775 3775 1170
183 20250219 160700 105675550 3775 3775 3775 3775 0
184 20250219 160600 105675550 3775 3775 3775 3775 0
185 20250219 160500 105675550 3775 3775 3775 3775 0
186 20250219 160400 105675550 3775 3775 3775 3775 0
187 20250219 160300 105675550 3775 3775 3775 3775 0
188 20250219 160200 105675550 3775 3775 3775 3775 0
189 20250219 160100 105675550 3775 3775 3775 3775 0
190 20250219 160000 105675550 3775 3775 3775 3775 0
191 20250219 155900 105675550 3775 3775 3775 3775 0
192 20250219 155800 105675550 3775 3775 3775 3775 0
193 20250219 155700 105675550 3775 3775 3775 3775 0
194 20250219 155600 105675550 3775 3775 3775 3775 0
195 20250219 155500 105675550 3775 3775 3775 3775 0
196 20250219 155400 105675550 3775 3775 3775 3775 0
197 20250219 155300 105675550 3775 3775 3775 3775 0
198 20250219 155200 105675550 3775 3775 3775 3775 0
199 20250219 155100 105675550 3775 3775 3775 3775 0
200 20250219 155000 105675550 3775 3775 3775 3775 0
201 20250219 154900 105675550 3775 3775 3775 3775 0
202 20250219 154800 105675550 3775 3775 3775 3775 0
203 20250219 154700 105675550 3775 3775 3775 3775 0
204 20250219 154600 105675550 3775 3775 3775 3775 0
205 20250219 154500 105675550 3775 3775 3775 3775 0
206 20250219 154400 105675550 3775 3775 3775 3775 0
207 20250219 154300 105675550 3775 3775 3775 3775 0
208 20250219 154200 105675550 3775 3775 3775 3775 0
209 20250219 154100 105675550 3775 3775 3775 3775 0
210 20250219 154000 105675550 3775 3775 3775 3775 0
211 20250219 153900 105675550 3775 3775 3775 3775 0
212 20250219 153800 105675550 3775 3775 3775 3775 1170
213 20250219 153700 105675550 3775 3775 3775 3775 0
214 20250219 153600 105675550 3775 3775 3775 3775 0
215 20250219 153500 105675550 3775 3775 3775 3775 0
216 20250219 153400 105675550 3775 3775 3775 3775 0
217 20250219 153300 105675550 3775 3775 3775 3775 0
218 20250219 153200 105675550 3775 3775 3775 3775 0
219 20250219 153100 105675550 3775 3775 3775 3775 0
220 20250219 153000 105675550 3775 3775 3775 3775 1170
221 20250219 152900 101258800 3755 3755 3755 3755 0
222 20250219 152800 101258800 3755 3755 3755 3755 0
223 20250219 152700 101258800 3755 3755 3755 3755 0
224 20250219 152600 101258800 3755 3755 3755 3755 0
225 20250219 152500 101258800 3755 3755 3755 3755 0
226 20250219 152400 101258800 3755 3755 3755 3755 0
227 20250219 152300 101258800 3755 3755 3755 3755 0
228 20250219 152200 101258800 3755 3755 3755 3755 0
229 20250219 152100 101258800 3755 3755 3755 3755 0
230 20250219 152000 101258800 3755 3755 3755 3755 0
231 20250219 151900 101258800 3755 3775 3775 3755 191
232 20250219 151800 100538595 3755 3770 3775 3755 463
233 20250219 151700 98791325 3755 3755 3755 3755 0
234 20250219 151600 98791325 3755 3755 3755 3755 0
235 20250219 151500 98791325 3755 3755 3755 3755 0
236 20250219 151400 98791325 3755 3755 3755 3755 0
237 20250219 151300 98791325 3755 3755 3755 3755 0
238 20250219 151200 98791325 3755 3755 3755 3755 0
239 20250219 151100 98791325 3755 3755 3755 3755 0
240 20250219 151000 98791325 3755 3755 3755 3755 0
241 20250219 150900 98791325 3755 3755 3755 3755 0
242 20250219 150800 98791325 3755 3755 3755 3755 0
243 20250219 150700 98791325 3755 3760 3760 3755 5
244 20250219 150600 98772545 3775 3775 3775 3775 0
245 20250219 150500 98772545 3775 3775 3775 3775 0
246 20250219 150400 98772545 3775 3770 3775 3770 500
247 20250219 150300 96885105 3770 3770 3770 3770 5
248 20250219 150200 96866255 3760 3760 3760 3760 0
249 20250219 150100 96866255 3760 3760 3760 3760 211
250 20250219 150000 96072895 3760 3760 3760 3760 0
251 20250219 145900 96072895 3760 3760 3760 3760 0
252 20250219 145800 96072895 3760 3760 3760 3760 0
253 20250219 145700 96072895 3760 3760 3760 3760 36
254 20250219 145600 95937535 3760 3760 3760 3760 0
255 20250219 145500 95937535 3760 3760 3760 3760 1
256 20250219 145400 95933775 3775 3775 3775 3775 0
257 20250219 145300 95933775 3775 3775 3775 3775 0
258 20250219 145200 95933775 3775 3775 3775 3775 0
259 20250219 145100 95933775 3775 3775 3775 3775 0
260 20250219 145000 95933775 3775 3775 3775 3775 0
261 20250219 144900 95933775 3775 3775 3775 3775 1
262 20250219 144800 95930000 3775 3775 3775 3775 0
263 20250219 144700 95930000 3775 3775 3775 3775 0
264 20250219 144600 95930000 3775 3770 3775 3770 6
265 20250219 144500 95907370 3775 3775 3775 3775 0
266 20250219 144400 95907370 3775 3775 3775 3775 0
267 20250219 144300 95907370 3775 3775 3775 3775 0
268 20250219 144200 95907370 3775 3775 3775 3775 0
269 20250219 144100 95907370 3775 3775 3775 3775 0
270 20250219 144000 95907370 3775 3775 3775 3775 0
271 20250219 143900 95907370 3775 3775 3775 3775 0
272 20250219 143800 95907370 3775 3775 3775 3775 0
273 20250219 143700 95907370 3775 3775 3775 3775 0
274 20250219 143600 95907370 3775 3775 3775 3775 0
275 20250219 143500 95907370 3775 3775 3775 3775 0
276 20250219 143400 95907370 3775 3775 3775 3775 0
277 20250219 143300 95907370 3775 3775 3775 3775 0
278 20250219 143200 95907370 3775 3775 3775 3775 0
279 20250219 143100 95907370 3775 3775 3775 3775 0
280 20250219 143000 95907370 3775 3775 3775 3775 0
281 20250219 142900 95907370 3775 3775 3775 3775 0
282 20250219 142800 95907370 3775 3775 3775 3775 0
283 20250219 142700 95907370 3775 3775 3775 3775 0
284 20250219 142600 95907370 3775 3775 3775 3775 0
285 20250219 142500 95907370 3775 3770 3775 3770 27
286 20250219 142400 95805575 3770 3770 3770 3770 200
287 20250219 142300 95051575 3780 3780 3780 3780 0
288 20250219 142200 95051575 3780 3780 3780 3780 0
289 20250219 142100 95051575 3780 3780 3780 3780 0
290 20250219 142000 95051575 3780 3780 3780 3780 0
291 20250219 141900 95051575 3780 3780 3780 3780 0
292 20250219 141800 95051575 3780 3780 3780 3780 0
293 20250219 141700 95051575 3780 3780 3780 3780 0
294 20250219 141600 95051575 3780 3780 3780 3780 0
295 20250219 141500 95051575 3780 3780 3780 3780 0
296 20250219 141400 95051575 3780 3780 3780 3780 0
297 20250219 141300 95051575 3780 3780 3780 3780 0
298 20250219 141200 95051575 3780 3780 3780 3780 0
299 20250219 141100 95051575 3780 3780 3780 3780 0
300 20250219 141000 95051575 3780 3780 3780 3780 1
301 20250219 140900 95047795 3780 3775 3780 3775 1000
302 20250219 140800 91267915 3775 3760 3775 3760 268
303 20250219 140700 90259435 3760 3760 3760 3760 0
304 20250219 140600 90259435 3760 3755 3760 3755 2
305 20250219 140500 90251920 3755 3755 3755 3755 142
306 20250219 140400 89718710 3740 3740 3740 3740 0
307 20250219 140300 89718710 3740 3740 3740 3740 0
308 20250219 140200 89718710 3740 3740 3740 3740 0
309 20250219 140100 89718710 3740 3740 3740 3740 0
310 20250219 140000 89718710 3740 3740 3740 3740 0
311 20250219 135900 89718710 3740 3740 3740 3740 0
312 20250219 135800 89718710 3740 3740 3740 3740 0
313 20250219 135700 89718710 3740 3740 3740 3740 0
314 20250219 135600 89718710 3740 3740 3740 3740 0
315 20250219 135500 89718710 3740 3740 3740 3740 0
316 20250219 135400 89718710 3740 3740 3740 3740 0
317 20250219 135300 89718710 3740 3740 3740 3740 0
318 20250219 135200 89718710 3740 3740 3740 3740 0
319 20250219 135100 89718710 3740 3740 3740 3740 0
320 20250219 135000 89718710 3740 3740 3740 3740 0
321 20250219 134900 89718710 3740 3740 3740 3740 0
322 20250219 134800 89718710 3740 3740 3740 3740 75
323 20250219 134700 89438210 3740 3740 3740 3740 0
324 20250219 134600 89438210 3740 3740 3740 3740 0
325 20250219 134500 89438210 3740 3750 3750 3740 400
326 20250219 134400 87942185 3755 3755 3755 3755 0
327 20250219 134300 87942185 3755 3755 3755 3755 0
328 20250219 134200 87942185 3755 3750 3755 3750 14
329 20250219 134100 87889680 3750 3750 3750 3750 200
330 20250219 134000 87139680 3750 3750 3750 3750 0
331 20250219 133900 87139680 3750 3750 3750 3750 0
332 20250219 133800 87139680 3750 3750 3750 3750 133
333 20250219 133700 86640930 3750 3750 3750 3750 0
334 20250219 133600 86640930 3750 3750 3750 3750 0
335 20250219 133500 86640930 3750 3745 3755 3745 1372
336 20250219 133400 81496095 3740 3740 3740 3740 545
337 20250219 133300 79457795 3745 3745 3745 3745 97
338 20250219 133200 79094530 3740 3740 3740 3740 0
339 20250219 133100 79094530 3740 3740 3740 3740 0
340 20250219 133000 79094530 3740 3740 3740 3740 39
341 20250219 132900 78948670 3745 3745 3745 3745 172
342 20250219 132800 78304530 3745 3745 3745 3745 0
343 20250219 132700 78304530 3745 3745 3745 3745 0
344 20250219 132600 78304530 3745 3745 3745 3745 0
345 20250219 132500 78304530 3745 3745 3745 3745 0
346 20250219 132400 78304530 3745 3745 3745 3745 0
347 20250219 132300 78304530 3745 3745 3745 3745 0
348 20250219 132200 78304530 3745 3745 3745 3745 0
349 20250219 132100 78304530 3745 3750 3750 3745 240
350 20250219 132000 77405480 3745 3745 3745 3745 5
351 20250219 131900 77386755 3750 3745 3750 3745 428
352 20250219 131800 75782245 3750 3750 3750 3750 0
353 20250219 131700 75782245 3750 3750 3750 3750 0
354 20250219 131600 75782245 3750 3750 3750 3750 0
355 20250219 131500 75782245 3750 3750 3750 3750 0
356 20250219 131400 75782245 3750 3750 3750 3750 0
357 20250219 131300 75782245 3750 3750 3750 3750 0
358 20250219 131200 75782245 3750 3750 3750 3750 0
359 20250219 131100 75782245 3750 3750 3750 3750 0
360 20250219 131000 75782245 3750 3750 3750 3750 0
361 20250219 130900 75782245 3750 3750 3750 3750 0
362 20250219 130800 75782245 3750 3750 3750 3750 106
363 20250219 130700 75384745 3740 3740 3740 3740 0
364 20250219 130600 75384745 3740 3745 3745 3740 1030
365 20250219 130500 71532535 3750 3750 3750 3750 0
366 20250219 130400 71532535 3750 3750 3750 3750 0
367 20250219 130300 71532535 3750 3750 3750 3750 0
368 20250219 130200 71532535 3750 3750 3750 3750 3
369 20250219 130100 71521285 3755 3755 3755 3755 0
370 20250219 130000 71521285 3755 3755 3755 3755 0
371 20250219 125900 71521285 3755 3755 3755 3755 0
372 20250219 125800 71521285 3755 3755 3755 3755 0
373 20250219 125700 71521285 3755 3755 3755 3755 0
374 20250219 125600 71521285 3755 3755 3755 3755 0
375 20250219 125500 71521285 3755 3755 3755 3755 0
376 20250219 125400 71521285 3755 3755 3755 3755 50
377 20250219 125300 71333535 3755 3755 3755 3755 0
378 20250219 125200 71333535 3755 3755 3755 3755 0
379 20250219 125100 71333535 3755 3755 3755 3755 240
380 20250219 125000 70432335 3745 3745 3745 3745 0
381 20250219 124900 70432335 3745 3745 3745 3745 39
382 20250219 124800 70286280 3740 3740 3740 3740 0
383 20250219 124700 70286280 3740 3740 3740 3740 0
384 20250219 124600 70286280 3740 3740 3740 3740 0
385 20250219 124500 70286280 3740 3740 3740 3740 0
386 20250219 124400 70286280 3740 3740 3740 3740 0
387 20250219 124300 70286280 3740 3740 3740 3740 0
388 20250219 124200 70286280 3740 3740 3740 3740 0
389 20250219 124100 70286280 3740 3740 3740 3740 0
390 20250219 124000 70286280 3740 3740 3740 3740 573
391 20250219 123900 68143260 3745 3745 3745 3745 0
392 20250219 123800 68143260 3745 3745 3745 3745 0
393 20250219 123700 68143260 3745 3745 3745 3745 0
394 20250219 123600 68143260 3745 3745 3745 3745 10
395 20250219 123500 68105810 3765 3765 3765 3765 0
396 20250219 123400 68105810 3765 3765 3765 3765 0
397 20250219 123300 68105810 3765 3760 3765 3760 132
398 20250219 123200 67609235 3745 3745 3745 3745 127
399 20250219 123100 67133620 3745 3745 3745 3745 0
400 20250219 123000 67133620 3745 3745 3745 3745 0
401 20250219 122900 67133620 3745 3745 3745 3745 0
402 20250219 122800 67133620 3745 3745 3745 3745 0
403 20250219 122700 67133620 3745 3745 3745 3745 0
404 20250219 122600 67133620 3745 3745 3745 3745 0
405 20250219 122500 67133620 3745 3745 3745 3745 210
406 20250219 122400 66347170 3735 3735 3735 3735 0
407 20250219 122300 66347170 3735 3735 3735 3735 0
408 20250219 122200 66347170 3735 3735 3735 3735 0
409 20250219 122100 66347170 3735 3735 3735 3735 0
410 20250219 122000 66347170 3735 3735 3735 3735 0
411 20250219 121900 66347170 3735 3735 3735 3735 0
412 20250219 121800 66347170 3735 3735 3735 3735 0
413 20250219 121700 66347170 3735 3735 3735 3735 48
414 20250219 121600 66167890 3745 3745 3745 3745 0
415 20250219 121500 66167890 3745 3745 3745 3745 0
416 20250219 121400 66167890 3745 3745 3745 3745 0
417 20250219 121300 66167890 3745 3745 3745 3745 0
418 20250219 121200 66167890 3745 3745 3745 3745 0
419 20250219 121100 66167890 3745 3745 3745 3745 0
420 20250219 121000 66167890 3745 3745 3745 3745 0
421 20250219 120900 66167890 3745 3745 3745 3745 0
422 20250219 120800 66167890 3745 3745 3745 3745 0
423 20250219 120700 66167890 3745 3745 3745 3745 0
424 20250219 120600 66167890 3745 3740 3745 3740 253
425 20250219 120500 65221170 3730 3730 3730 3730 0
426 20250219 120400 65221170 3730 3730 3730 3730 0
427 20250219 120300 65221170 3730 3730 3730 3730 0
428 20250219 120200 65221170 3730 3730 3730 3730 0
429 20250219 120100 65221170 3730 3730 3730 3730 0
430 20250219 120000 65221170 3730 3730 3730 3730 0
431 20250219 115900 65221170 3730 3730 3730 3730 64
432 20250219 115800 64982450 3730 3730 3730 3730 0
433 20250219 115700 64982450 3730 3730 3730 3730 0
434 20250219 115600 64982450 3730 3730 3730 3730 0
435 20250219 115500 64982450 3730 3730 3730 3730 1
436 20250219 115400 64978720 3745 3745 3745 3745 0
437 20250219 115300 64978720 3745 3745 3745 3745 0
438 20250219 115200 64978720 3745 3745 3745 3745 0
439 20250219 115100 64978720 3745 3745 3745 3745 0
440 20250219 115000 64978720 3745 3745 3745 3745 0
441 20250219 114900 64978720 3745 3745 3745 3745 0
442 20250219 114800 64978720 3745 3745 3745 3745 0
443 20250219 114700 64978720 3745 3745 3745 3745 0
444 20250219 114600 64978720 3745 3745 3745 3745 1
445 20250219 114500 64974975 3740 3740 3740 3740 0
446 20250219 114400 64974975 3740 3740 3740 3740 0
447 20250219 114300 64974975 3740 3740 3740 3740 0
448 20250219 114200 64974975 3740 3740 3740 3740 0
449 20250219 114100 64974975 3740 3740 3740 3740 0
450 20250219 114000 64974975 3740 3740 3740 3740 0
451 20250219 113900 64974975 3740 3740 3740 3740 0
452 20250219 113800 64974975 3740 3740 3740 3740 0
453 20250219 113700 64974975 3740 3740 3740 3740 0
454 20250219 113600 64974975 3740 3740 3740 3740 0
455 20250219 113500 64974975 3740 3740 3740 3740 119
456 20250219 113400 64529915 3740 3740 3740 3740 171
457 20250219 113300 63890375 3730 3730 3730 3730 0
458 20250219 113200 63890375 3730 3730 3730 3730 0
459 20250219 113100 63890375 3730 3730 3730 3730 0
460 20250219 113000 63890375 3730 3730 3730 3730 0
461 20250219 112900 63890375 3730 3730 3730 3730 0
462 20250219 112800 63890375 3730 3730 3730 3730 0
463 20250219 112700 63890375 3730 3730 3730 3730 0
464 20250219 112600 63890375 3730 3730 3730 3730 0
465 20250219 112500 63890375 3730 3730 3730 3730 25
466 20250219 112400 63797125 3740 3740 3740 3740 0
467 20250219 112300 63797125 3740 3740 3740 3740 0
468 20250219 112200 63797125 3740 3740 3740 3740 0
469 20250219 112100 63797125 3740 3740 3740 3740 0
470 20250219 112000 63797125 3740 3725 3740 3725 656
471 20250219 111900 61348785 3720 3720 3720 3720 0
472 20250219 111800 61348785 3720 3720 3720 3720 47
473 20250219 111700 61173945 3725 3725 3725 3725 0
474 20250219 111600 61173945 3725 3725 3725 3725 1
475 20250219 111500 61170220 3725 3725 3725 3725 0
476 20250219 111400 61170220 3725 3725 3725 3725 1
477 20250219 111300 61166495 3720 3720 3720 3720 10
478 20250219 111200 61129295 3725 3725 3725 3725 0
479 20250219 111100 61129295 3725 3725 3725 3725 0
480 20250219 111000 61129295 3725 3725 3725 3725 1
481 20250219 110900 61125570 3725 3725 3725 3725 0
482 20250219 110800 61125570 3725 3725 3725 3725 0
483 20250219 110700 61125570 3725 3725 3725 3725 0
484 20250219 110600 61125570 3725 3725 3725 3725 0
485 20250219 110500 61125570 3725 3725 3725 3725 0
486 20250219 110400 61125570 3725 3725 3725 3725 2
487 20250219 110300 61118120 3725 3725 3725 3725 0
488 20250219 110200 61118120 3725 3725 3725 3725 5
489 20250219 110100 61099495 3725 3725 3725 3725 0
490 20250219 110000 61099495 3725 3725 3725 3725 10
491 20250219 105900 61062245 3720 3720 3720 3720 0
492 20250219 105800 61062245 3720 3720 3720 3720 46
493 20250219 105700 60891125 3725 3725 3725 3725 7
494 20250219 105600 60865050 3725 3725 3725 3725 6
495 20250219 105500 60842700 3715 3715 3715 3715 0
496 20250219 105400 60842700 3715 3715 3715 3715 0
497 20250219 105300 60842700 3715 3715 3715 3715 0
498 20250219 105200 60842700 3715 3715 3715 3715 0
499 20250219 105100 60842700 3715 3715 3715 3715 0
500 20250219 105000 60842700 3715 3715 3715 3715 0
501 20250219 104900 60842700 3715 3715 3715 3715 31
502 20250219 104800 60727535 3720 3720 3720 3720 0
503 20250219 104700 60727535 3720 3720 3730 3720 33
504 20250219 104600 60604765 3720 3720 3720 3720 0
505 20250219 104500 60604765 3720 3720 3720 3720 2
506 20250219 104400 60597325 3715 3715 3715 3715 0
507 20250219 104300 60597325 3715 3715 3715 3715 212
508 20250219 104200 59809745 3715 3715 3715 3715 0
509 20250219 104100 59809745 3715 3715 3715 3715 0
510 20250219 104000 59809745 3715 3715 3715 3715 0
511 20250219 103900 59809745 3715 3715 3715 3715 47
512 20250219 103800 59635140 3715 3715 3715 3715 0
513 20250219 103700 59635140 3715 3715 3715 3715 0
514 20250219 103600 59635140 3715 3715 3715 3715 0
515 20250219 103500 59635140 3715 3720 3720 3715 200
516 20250219 103400 58892115 3715 3715 3715 3715 0
517 20250219 103300 58892115 3715 3715 3715 3715 139
518 20250219 103200 58375730 3715 3715 3715 3715 0
519 20250219 103100 58375730 3715 3715 3715 3715 0
520 20250219 103000 58375730 3715 3715 3715 3715 0
521 20250219 102900 58375730 3715 3715 3715 3715 518
522 20250219 102800 56451360 3720 3735 3735 3720 4
523 20250219 102700 56436465 3725 3725 3725 3725 0
524 20250219 102600 56436465 3725 3725 3725 3725 0
525 20250219 102500 56436465 3725 3725 3725 3725 0
526 20250219 102400 56436465 3725 3725 3725 3725 0
527 20250219 102300 56436465 3725 3720 3725 3720 601
528 20250219 102200 54199635 3710 3710 3710 3710 12
529 20250219 102100 54155115 3720 3720 3720 3720 0
530 20250219 102000 54155115 3720 3720 3720 3720 2
531 20250219 101900 54147675 3720 3720 3720 3720 0
532 20250219 101800 54147675 3720 3720 3720 3720 0
533 20250219 101700 54147675 3720 3710 3720 3710 272
534 20250219 101600 53137155 3705 3725 3725 3705 5995
535 20250219 101500 30843290 3725 3725 3725 3725 0
536 20250219 101400 30843290 3725 3725 3725 3725 0
537 20250219 101300 30843290 3725 3745 3745 3725 97
538 20250219 101200 30481670 3745 3745 3745 3745 0
539 20250219 101100 30481670 3745 3745 3745 3745 0
540 20250219 101000 30481670 3745 3745 3745 3745 0
541 20250219 100900 30481670 3745 3745 3745 3745 0
542 20250219 100800 30481670 3745 3745 3745 3745 0
543 20250219 100700 30481670 3745 3745 3745 3745 0
544 20250219 100600 30481670 3745 3745 3745 3745 0
545 20250219 100500 30481670 3745 3745 3745 3745 0
546 20250219 100400 30481670 3745 3745 3745 3745 2
547 20250219 100300 30474180 3725 3735 3735 3725 2400
548 20250219 100200 21527060 3730 3730 3730 3730 0
549 20250219 100100 21527060 3730 3730 3730 3730 0
550 20250219 100000 21527060 3730 3730 3730 3730 0
551 20250219 095900 21527060 3730 3730 3730 3730 0
552 20250219 095800 21527060 3730 3730 3730 3730 19
553 20250219 095700 21456190 3745 3745 3745 3745 0
554 20250219 095600 21456190 3745 3745 3745 3745 0
555 20250219 095500 21456190 3745 3745 3745 3745 0
556 20250219 095400 21456190 3745 3735 3745 3735 255
557 20250219 095300 20502265 3745 3745 3745 3745 0
558 20250219 095200 20502265 3745 3745 3745 3745 0
559 20250219 095100 20502265 3745 3740 3745 3740 51
560 20250219 095000 20311520 3745 3745 3745 3745 0
561 20250219 094900 20311520 3745 3745 3745 3745 1
562 20250219 094800 20307775 3735 3735 3735 3735 1
563 20250219 094700 20304040 3750 3750 3750 3750 1
564 20250219 094600 20300290 3750 3750 3750 3750 0
565 20250219 094500 20300290 3750 3750 3750 3750 1
566 20250219 094400 20296540 3730 3730 3730 3730 0
567 20250219 094300 20296540 3730 3730 3730 3730 0
568 20250219 094200 20296540 3730 3730 3730 3730 0
569 20250219 094100 20296540 3730 3730 3730 3730 0
570 20250219 094000 20296540 3730 3730 3730 3730 0
571 20250219 093900 20296540 3730 3730 3730 3730 0
572 20250219 093800 20296540 3730 3735 3735 3730 500
573 20250219 093700 18429660 3745 3745 3745 3745 0
574 20250219 093600 18429660 3745 3745 3745 3745 45
575 20250219 093500 18261135 3735 3740 3740 3735 231
576 20250219 093400 17397850 3740 3755 3755 3740 35
577 20250219 093300 17266915 3740 3740 3740 3740 0
578 20250219 093200 17266915 3740 3740 3740 3740 0
579 20250219 093100 17266915 3740 3740 3740 3740 8
580 20250219 093000 17236995 3740 3740 3740 3740 0
581 20250219 092900 17236995 3740 3740 3740 3740 0
582 20250219 092800 17236995 3740 3740 3740 3740 0
583 20250219 092700 17236995 3740 3740 3740 3740 0
584 20250219 092600 17236995 3740 3750 3750 3740 300
585 20250219 092500 16113995 3740 3740 3740 3740 0
586 20250219 092400 16113995 3740 3740 3740 3740 0
587 20250219 092300 16113995 3740 3745 3745 3740 92
588 20250219 092200 15769905 3760 3760 3760 3760 0
589 20250219 092100 15769905 3760 3760 3760 3760 0
590 20250219 092000 15769905 3760 3760 3760 3760 0
591 20250219 091900 15769905 3760 3760 3760 3760 0
592 20250219 091800 15769905 3760 3760 3760 3760 0
593 20250219 091700 15769905 3760 3760 3760 3760 0
594 20250219 091600 15769905 3760 3760 3760 3760 0
595 20250219 091500 15769905 3760 3760 3760 3760 0
596 20250219 091400 15769905 3760 3755 3760 3755 669
597 20250219 091300 13257785 3740 3740 3740 3740 0
598 20250219 091200 13257785 3740 3740 3740 3740 0
599 20250219 091100 13257785 3740 3740 3740 3740 70
600 20250219 091000 12995985 3740 3740 3740 3740 500
601 20250219 090900 11125985 3720 3750 3750 3720 1500
602 20250219 090800 5535780 3750 3750 3750 3750 0
603 20250219 090700 5535780 3750 3750 3750 3750 0
604 20250219 090600 5535780 3750 3760 3760 3750 1354
605 20250219 090500 448410 3760 3760 3760 3760 56
606 20250219 090400 237850 3760 3760 3760 3760 4
607 20250219 090300 222810 3760 3760 3760 3760 0
608 20250219 090200 222810 3760 3760 3760 3760 0
609 20250219 090100 222810 3760 3760 3760 3760 0
610 20250219 090000 222810 3760 3795 3795 3760 59

1
020710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,20047970,0,75480607050,0.00
20250214,0,20047970,0,73876769450,0.00
20250213,0,20047970,0,74277728850,0.00
20250212,0,20047970,0,74377968700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 20047970 0 75480607050 0.00
3 20250214 0 20047970 0 73876769450 0.00
4 20250213 0 20047970 0 74277728850 0.00
5 20250212 0 20047970 0 74377968700 0.00