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

611
023600/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190900,168373290,8060,8060,8060,8060,78
20250219,190800,168373290,8060,8060,8060,8060,0
20250219,190700,168373290,8060,8060,8060,8060,0
20250219,190600,168373290,8060,8060,8060,8060,0
20250219,190500,168373290,8060,8060,8060,8060,0
20250219,190400,168373290,8060,8060,8060,8060,0
20250219,190300,168373290,8060,8060,8060,8060,0
20250219,190200,168373290,8060,8060,8060,8060,0
20250219,190100,168373290,8060,8060,8060,8060,0
20250219,190000,168373290,8060,8060,8060,8060,0
20250219,185900,168373290,8060,8060,8060,8060,0
20250219,185800,168373290,8060,8060,8060,8060,0
20250219,185700,168373290,8060,8060,8060,8060,0
20250219,185600,168373290,8060,8060,8060,8060,0
20250219,185500,168373290,8060,8060,8060,8060,0
20250219,185400,168373290,8060,8060,8060,8060,0
20250219,185300,168373290,8060,8060,8060,8060,0
20250219,185200,168373290,8060,8060,8060,8060,0
20250219,185100,168373290,8060,8060,8060,8060,0
20250219,185000,168373290,8060,8060,8060,8060,0
20250219,184900,168373290,8060,8060,8060,8060,0
20250219,184800,168373290,8060,8060,8060,8060,0
20250219,184700,168373290,8060,8060,8060,8060,0
20250219,184600,168373290,8060,8060,8060,8060,0
20250219,184500,168373290,8060,8060,8060,8060,0
20250219,184400,168373290,8060,8060,8060,8060,0
20250219,184300,168373290,8060,8060,8060,8060,0
20250219,184200,168373290,8060,8060,8060,8060,0
20250219,184100,168373290,8060,8060,8060,8060,0
20250219,184000,168373290,8060,8060,8060,8060,0
20250219,183900,168373290,8060,8060,8060,8060,78
20250219,183800,168373290,8060,8060,8060,8060,0
20250219,183700,168373290,8060,8060,8060,8060,0
20250219,183600,168373290,8060,8060,8060,8060,0
20250219,183500,168373290,8060,8060,8060,8060,0
20250219,183400,168373290,8060,8060,8060,8060,0
20250219,183300,168373290,8060,8060,8060,8060,0
20250219,183200,168373290,8060,8060,8060,8060,0
20250219,183100,168373290,8060,8060,8060,8060,0
20250219,183000,168373290,8060,8060,8060,8060,0
20250219,182900,168373290,8060,8060,8060,8060,0
20250219,182800,168373290,8060,8060,8060,8060,0
20250219,182700,168373290,8060,8060,8060,8060,0
20250219,182600,168373290,8060,8060,8060,8060,0
20250219,182500,168373290,8060,8060,8060,8060,0
20250219,182400,168373290,8060,8060,8060,8060,0
20250219,182300,168373290,8060,8060,8060,8060,0
20250219,182200,168373290,8060,8060,8060,8060,0
20250219,182100,168373290,8060,8060,8060,8060,0
20250219,182000,168373290,8060,8060,8060,8060,0
20250219,181900,168373290,8060,8060,8060,8060,0
20250219,181800,168373290,8060,8060,8060,8060,0
20250219,181700,168373290,8060,8060,8060,8060,0
20250219,181600,168373290,8060,8060,8060,8060,0
20250219,181500,168373290,8060,8060,8060,8060,0
20250219,181400,168373290,8060,8060,8060,8060,0
20250219,181300,168373290,8060,8060,8060,8060,0
20250219,181200,168373290,8060,8060,8060,8060,0
20250219,181100,168373290,8060,8060,8060,8060,0
20250219,181000,168373290,8060,8060,8060,8060,0
20250219,180900,168373290,8060,8060,8060,8060,78
20250219,180800,168373290,8060,8060,8060,8060,0
20250219,180700,168373290,8060,8060,8060,8060,0
20250219,180600,168373290,8060,8060,8060,8060,0
20250219,180500,168373290,8060,8060,8060,8060,0
20250219,180400,168373290,8060,8060,8060,8060,0
20250219,180300,168373290,8060,8060,8060,8060,0
20250219,180200,168373290,8060,8060,8060,8060,0
20250219,180100,168373290,8060,8060,8060,8060,0
20250219,180000,168373290,8060,8060,8060,8060,0
20250219,175900,168373290,8060,8060,8060,8060,0
20250219,175800,168373290,8060,8060,8060,8060,0
20250219,175700,168373290,8060,8060,8060,8060,0
20250219,175600,168373290,8060,8060,8060,8060,0
20250219,175500,168373290,8060,8060,8060,8060,0
20250219,175400,168373290,8060,8060,8060,8060,0
20250219,175300,168373290,8060,8060,8060,8060,0
20250219,175200,168373290,8060,8060,8060,8060,0
20250219,175100,168373290,8060,8060,8060,8060,0
20250219,175000,168373290,8060,8060,8060,8060,0
20250219,174900,168373290,8060,8060,8060,8060,0
20250219,174800,168373290,8060,8060,8060,8060,0
20250219,174700,168373290,8060,8060,8060,8060,0
20250219,174600,168373290,8060,8060,8060,8060,0
20250219,174500,168373290,8060,8060,8060,8060,0
20250219,174400,168373290,8060,8060,8060,8060,0
20250219,174300,168373290,8060,8060,8060,8060,0
20250219,174200,168373290,8060,8060,8060,8060,0
20250219,174100,168373290,8060,8060,8060,8060,0
20250219,174000,168373290,8060,8060,8060,8060,0
20250219,173900,168373290,8060,8060,8060,8060,78
20250219,173800,168373290,8060,8060,8060,8060,0
20250219,173700,168373290,8060,8060,8060,8060,0
20250219,173600,168373290,8060,8060,8060,8060,0
20250219,173500,168373290,8060,8060,8060,8060,0
20250219,173400,168373290,8060,8060,8060,8060,0
20250219,173300,168373290,8060,8060,8060,8060,0
20250219,173200,168373290,8060,8060,8060,8060,0
20250219,173100,168373290,8060,8060,8060,8060,0
20250219,173000,168373290,8060,8060,8060,8060,0
20250219,172900,168373290,8060,8060,8060,8060,0
20250219,172800,168373290,8060,8060,8060,8060,0
20250219,172700,168373290,8060,8060,8060,8060,0
20250219,172600,168373290,8060,8060,8060,8060,0
20250219,172500,168373290,8060,8060,8060,8060,0
20250219,172400,168373290,8060,8060,8060,8060,0
20250219,172300,168373290,8060,8060,8060,8060,0
20250219,172200,168373290,8060,8060,8060,8060,0
20250219,172100,168373290,8060,8060,8060,8060,0
20250219,172000,168373290,8060,8060,8060,8060,0
20250219,171900,168373290,8060,8060,8060,8060,0
20250219,171800,168373290,8060,8060,8060,8060,0
20250219,171700,168373290,8060,8060,8060,8060,0
20250219,171600,168373290,8060,8060,8060,8060,0
20250219,171500,168373290,8060,8060,8060,8060,0
20250219,171400,168373290,8060,8060,8060,8060,0
20250219,171300,168373290,8060,8060,8060,8060,0
20250219,171200,168373290,8060,8060,8060,8060,0
20250219,171100,168373290,8060,8060,8060,8060,0
20250219,171000,168373290,8060,8060,8060,8060,0
20250219,170900,168373290,8060,8060,8060,8060,78
20250219,170800,168373290,8060,8060,8060,8060,0
20250219,170700,168373290,8060,8060,8060,8060,0
20250219,170600,168373290,8060,8060,8060,8060,0
20250219,170500,168373290,8060,8060,8060,8060,0
20250219,170400,168373290,8060,8060,8060,8060,0
20250219,170300,168373290,8060,8060,8060,8060,0
20250219,170200,168373290,8060,8060,8060,8060,0
20250219,170100,168373290,8060,8060,8060,8060,0
20250219,170000,168373290,8060,8060,8060,8060,0
20250219,165900,168373290,8060,8060,8060,8060,0
20250219,165800,168373290,8060,8060,8060,8060,0
20250219,165700,168373290,8060,8060,8060,8060,0
20250219,165600,168373290,8060,8060,8060,8060,0
20250219,165500,168373290,8060,8060,8060,8060,0
20250219,165400,168373290,8060,8060,8060,8060,0
20250219,165300,168373290,8060,8060,8060,8060,0
20250219,165200,168373290,8060,8060,8060,8060,0
20250219,165100,168373290,8060,8060,8060,8060,0
20250219,165000,168373290,8060,8060,8060,8060,0
20250219,164900,168373290,8060,8060,8060,8060,0
20250219,164800,168373290,8060,8060,8060,8060,0
20250219,164700,168373290,8060,8060,8060,8060,0
20250219,164600,168373290,8060,8060,8060,8060,0
20250219,164500,168373290,8060,8060,8060,8060,0
20250219,164400,168373290,8060,8060,8060,8060,0
20250219,164300,168373290,8060,8060,8060,8060,0
20250219,164200,168373290,8060,8060,8060,8060,0
20250219,164100,168373290,8060,8060,8060,8060,0
20250219,164000,168373290,8060,8060,8060,8060,0
20250219,163900,168373290,8060,8060,8060,8060,78
20250219,163800,168373290,8060,8060,8060,8060,0
20250219,163700,168373290,8060,8060,8060,8060,0
20250219,163600,168373290,8060,8060,8060,8060,0
20250219,163500,168373290,8060,8060,8060,8060,0
20250219,163400,168373290,8060,8060,8060,8060,0
20250219,163300,168373290,8060,8060,8060,8060,0
20250219,163200,168373290,8060,8060,8060,8060,0
20250219,163100,168373290,8060,8060,8060,8060,0
20250219,163000,168373290,8060,8060,8060,8060,0
20250219,162900,168373290,8060,8060,8060,8060,0
20250219,162800,168373290,8060,8060,8060,8060,0
20250219,162700,168373290,8060,8060,8060,8060,0
20250219,162600,168373290,8060,8060,8060,8060,0
20250219,162500,168373290,8060,8060,8060,8060,0
20250219,162400,168373290,8060,8060,8060,8060,0
20250219,162300,168373290,8060,8060,8060,8060,0
20250219,162200,168373290,8060,8060,8060,8060,0
20250219,162100,168373290,8060,8060,8060,8060,0
20250219,162000,168373290,8060,8060,8060,8060,0
20250219,161900,168373290,8060,8060,8060,8060,0
20250219,161800,168373290,8060,8060,8060,8060,0
20250219,161700,168373290,8060,8060,8060,8060,0
20250219,161600,168373290,8060,8060,8060,8060,0
20250219,161500,168373290,8060,8060,8060,8060,0
20250219,161400,168373290,8060,8060,8060,8060,0
20250219,161300,168373290,8060,8060,8060,8060,0
20250219,161200,168373290,8060,8060,8060,8060,0
20250219,161100,168373290,8060,8060,8060,8060,0
20250219,161000,168373290,8060,8060,8060,8060,0
20250219,160900,168373290,8060,8060,8060,8060,78
20250219,160800,168373290,8060,8060,8060,8060,0
20250219,160700,168373290,8060,8060,8060,8060,0
20250219,160600,168373290,8060,8060,8060,8060,0
20250219,160500,168373290,8060,8060,8060,8060,0
20250219,160400,168373290,8060,8060,8060,8060,0
20250219,160300,168373290,8060,8060,8060,8060,0
20250219,160200,168373290,8060,8060,8060,8060,0
20250219,160100,168373290,8060,8060,8060,8060,0
20250219,160000,168373290,8060,8060,8060,8060,0
20250219,155900,168373290,8060,8060,8060,8060,0
20250219,155800,168373290,8060,8060,8060,8060,0
20250219,155700,168373290,8060,8060,8060,8060,0
20250219,155600,168373290,8060,8060,8060,8060,0
20250219,155500,168373290,8060,8060,8060,8060,0
20250219,155400,168373290,8060,8060,8060,8060,0
20250219,155300,168373290,8060,8060,8060,8060,0
20250219,155200,168373290,8060,8060,8060,8060,0
20250219,155100,168373290,8060,8060,8060,8060,0
20250219,155000,168373290,8060,8060,8060,8060,0
20250219,154900,168373290,8060,8060,8060,8060,0
20250219,154800,168373290,8060,8060,8060,8060,0
20250219,154700,168373290,8060,8060,8060,8060,0
20250219,154600,168373290,8060,8060,8060,8060,0
20250219,154500,168373290,8060,8060,8060,8060,0
20250219,154400,168373290,8060,8060,8060,8060,0
20250219,154300,168373290,8060,8060,8060,8060,0
20250219,154200,168373290,8060,8060,8060,8060,0
20250219,154100,168373290,8060,8060,8060,8060,0
20250219,154000,168373290,8060,8060,8060,8060,0
20250219,153900,168373290,8060,8060,8060,8060,78
20250219,153800,168373290,8060,8060,8060,8060,0
20250219,153700,168373290,8060,8060,8060,8060,0
20250219,153600,168373290,8060,8060,8060,8060,0
20250219,153500,168373290,8060,8060,8060,8060,0
20250219,153400,168373290,8060,8060,8060,8060,0
20250219,153300,168373290,8060,8060,8060,8060,0
20250219,153200,168373290,8060,8060,8060,8060,0
20250219,153100,168373290,8060,8060,8060,8060,0
20250219,153000,168373290,8060,8060,8060,8060,78
20250219,152900,167744610,8040,8040,8040,8040,0
20250219,152800,167744610,8040,8040,8040,8040,0
20250219,152700,167744610,8040,8040,8040,8040,0
20250219,152600,167744610,8040,8040,8040,8040,0
20250219,152500,167744610,8040,8040,8040,8040,0
20250219,152400,167744610,8040,8040,8040,8040,0
20250219,152300,167744610,8040,8040,8040,8040,0
20250219,152200,167744610,8040,8040,8040,8040,0
20250219,152100,167744610,8040,8040,8040,8040,0
20250219,152000,167744610,8040,8040,8040,8040,0
20250219,151900,167744610,8040,8040,8040,8040,0
20250219,151800,167744610,8040,8040,8040,8040,0
20250219,151700,167744610,8040,8040,8040,8040,0
20250219,151600,167744610,8040,8040,8040,8040,0
20250219,151500,167744610,8040,8060,8060,8040,298
20250219,151400,165343690,8060,8060,8060,8060,0
20250219,151300,165343690,8060,8060,8060,8060,0
20250219,151200,165343690,8060,8060,8060,8060,0
20250219,151100,165343690,8060,8060,8060,8060,0
20250219,151000,165343690,8060,8060,8060,8060,0
20250219,150900,165343690,8060,8060,8060,8060,79
20250219,150800,164706950,8060,8060,8060,8060,0
20250219,150700,164706950,8060,8060,8060,8060,0
20250219,150600,164706950,8060,8060,8060,8060,0
20250219,150500,164706950,8060,8060,8060,8060,0
20250219,150400,164706950,8060,8060,8060,8060,0
20250219,150300,164706950,8060,8060,8060,8060,0
20250219,150200,164706950,8060,8060,8060,8060,0
20250219,150100,164706950,8060,8060,8060,8060,2
20250219,150000,164690830,8030,8030,8030,8030,22
20250219,145900,164514170,8060,8050,8060,8050,1300
20250219,145800,154045530,8040,8040,8040,8040,265
20250219,145700,151914930,8040,8040,8040,8040,5
20250219,145600,151874730,8040,8040,8040,8040,22
20250219,145500,151697850,8040,8040,8040,8040,0
20250219,145400,151697850,8040,8040,8040,8040,0
20250219,145300,151697850,8040,8040,8040,8040,0
20250219,145200,151697850,8040,8040,8040,8040,22
20250219,145100,151520970,8040,8040,8040,8040,0
20250219,145000,151520970,8040,8040,8040,8040,22
20250219,144900,151344090,8050,8050,8050,8050,0
20250219,144800,151344090,8050,8050,8050,8050,5
20250219,144700,151303840,8040,8040,8040,8040,0
20250219,144600,151303840,8040,8040,8040,8040,2
20250219,144500,151287760,8030,8030,8030,8030,22
20250219,144400,151111100,8030,8030,8030,8030,18
20250219,144300,150966560,8030,8030,8030,8030,0
20250219,144200,150966560,8030,8030,8030,8030,0
20250219,144100,150966560,8030,8030,8030,8030,22
20250219,144000,150789900,8030,8030,8030,8030,0
20250219,143900,150789900,8030,8030,8030,8030,0
20250219,143800,150789900,8030,8030,8030,8030,22
20250219,143700,150613240,8030,8030,8030,8030,0
20250219,143600,150613240,8030,8030,8030,8030,0
20250219,143500,150613240,8030,8030,8030,8030,0
20250219,143400,150613240,8030,8030,8030,8030,22
20250219,143300,150436580,8030,8030,8030,8030,0
20250219,143200,150436580,8030,8030,8030,8030,0
20250219,143100,150436580,8030,8030,8030,8030,499
20250219,143000,146429610,8040,8030,8040,8030,62
20250219,142900,145931330,8040,8040,8040,8040,500
20250219,142800,141911330,8040,8040,8040,8040,0
20250219,142700,141911330,8040,8040,8040,8040,410
20250219,142600,138614930,8040,8040,8040,8040,1600
20250219,142500,125750930,8030,8030,8030,8030,0
20250219,142400,125750930,8030,8030,8030,8030,22
20250219,142300,125574270,8040,8040,8040,8040,0
20250219,142200,125574270,8040,8040,8040,8040,0
20250219,142100,125574270,8040,8040,8040,8040,0
20250219,142000,125574270,8040,8040,8040,8040,22
20250219,141900,125397390,8040,8040,8040,8040,0
20250219,141800,125397390,8040,8040,8040,8040,0
20250219,141700,125397390,8040,8040,8040,8040,21
20250219,141600,125228550,8050,8050,8050,8050,12
20250219,141500,125131950,8050,8050,8050,8050,0
20250219,141400,125131950,8050,8050,8050,8050,0
20250219,141300,125131950,8050,8050,8050,8050,10
20250219,141200,125051450,8030,8030,8030,8030,22
20250219,141100,124874790,8030,8030,8030,8030,0
20250219,141000,124874790,8030,8030,8030,8030,0
20250219,140900,124874790,8030,8030,8030,8030,21
20250219,140800,124706160,8040,8040,8040,8040,0
20250219,140700,124706160,8040,8040,8040,8040,0
20250219,140600,124706160,8040,8040,8040,8040,0
20250219,140500,124706160,8040,8040,8040,8040,21
20250219,140400,124537320,8040,8040,8040,8040,0
20250219,140300,124537320,8040,8040,8040,8040,0
20250219,140200,124537320,8040,8040,8040,8040,522
20250219,140100,120340440,8040,8040,8040,8040,1500
20250219,140000,108280440,8040,8040,8040,8040,1000
20250219,135900,100240440,8040,8040,8040,8040,0
20250219,135800,100240440,8040,8040,8040,8040,0
20250219,135700,100240440,8040,8040,8040,8040,22
20250219,135600,100063560,8040,8040,8040,8040,0
20250219,135500,100063560,8040,8040,8040,8040,0
20250219,135400,100063560,8040,8040,8040,8040,22
20250219,135300,99886680,8040,8040,8040,8040,0
20250219,135200,99886680,8040,8040,8040,8040,0
20250219,135100,99886680,8040,8040,8040,8040,0
20250219,135000,99886680,8040,8040,8040,8040,22
20250219,134900,99709800,8040,8040,8040,8040,0
20250219,134800,99709800,8040,8040,8040,8040,0
20250219,134700,99709800,8040,8040,8040,8040,22
20250219,134600,99532920,8040,8040,8040,8040,0
20250219,134500,99532920,8040,8040,8040,8040,0
20250219,134400,99532920,8040,8040,8040,8040,22
20250219,134300,99356040,8050,8050,8050,8050,0
20250219,134200,99356040,8050,8050,8050,8050,0
20250219,134100,99356040,8050,8050,8050,8050,0
20250219,134000,99356040,8050,8050,8050,8050,0
20250219,133900,99356040,8050,8040,8050,8040,31
20250219,133800,99106710,8040,8040,8040,8040,0
20250219,133700,99106710,8040,8040,8040,8040,0
20250219,133600,99106710,8040,8040,8040,8040,21
20250219,133500,98937870,8040,8040,8040,8040,0
20250219,133400,98937870,8040,8040,8040,8040,0
20250219,133300,98937870,8040,8040,8040,8040,0
20250219,133200,98937870,8040,8040,8040,8040,22
20250219,133100,98760990,8040,8040,8040,8040,0
20250219,133000,98760990,8040,8040,8040,8040,0
20250219,132900,98760990,8040,8040,8040,8040,69
20250219,132800,98206230,8040,8040,8040,8040,22
20250219,132700,98029350,8040,8040,8040,8040,0
20250219,132600,98029350,8040,8040,8040,8040,151
20250219,132500,96815310,8050,8050,8050,8050,10
20250219,132400,96734810,8050,8050,8050,8050,0
20250219,132300,96734810,8050,8050,8050,8050,0
20250219,132200,96734810,8050,8050,8050,8050,24
20250219,132100,96541610,8050,8050,8050,8050,0
20250219,132000,96541610,8050,8050,8050,8050,0
20250219,131900,96541610,8050,8050,8050,8050,0
20250219,131800,96541610,8050,8050,8050,8050,60
20250219,131700,96058610,8050,8050,8050,8050,0
20250219,131600,96058610,8050,8050,8050,8050,0
20250219,131500,96058610,8050,8050,8050,8050,12
20250219,131400,95962010,8040,8040,8040,8040,22
20250219,131300,95785130,8040,8040,8040,8040,0
20250219,131200,95785130,8040,8040,8040,8040,0
20250219,131100,95785130,8040,8040,8040,8040,0
20250219,131000,95785130,8040,8040,8040,8040,21
20250219,130900,95616290,8040,8040,8040,8040,0
20250219,130800,95616290,8040,8040,8040,8040,0
20250219,130700,95616290,8040,8040,8040,8040,22
20250219,130600,95439410,8040,8040,8040,8040,0
20250219,130500,95439410,8040,8040,8040,8040,0
20250219,130400,95439410,8040,8040,8040,8040,22
20250219,130300,95262530,8050,8050,8050,8050,0
20250219,130200,95262530,8050,8050,8050,8050,2
20250219,130100,95246430,8050,8050,8050,8050,5
20250219,130000,95206180,8040,8050,8050,8040,45
20250219,125900,94844150,8050,8050,8050,8050,0
20250219,125800,94844150,8050,8050,8050,8050,0
20250219,125700,94844150,8050,8050,8050,8050,10
20250219,125600,94763650,8050,8050,8050,8050,22
20250219,125500,94586550,8050,8050,8050,8050,0
20250219,125400,94586550,8050,8050,8050,8050,0
20250219,125300,94586550,8050,8040,8050,8040,162
20250219,125200,93282670,8050,8050,8050,8050,0
20250219,125100,93282670,8050,8050,8050,8050,70
20250219,125000,92719170,8040,8040,8040,8040,0
20250219,124900,92719170,8040,8040,8040,8040,0
20250219,124800,92719170,8040,8040,8040,8040,21
20250219,124700,92550330,8040,8040,8040,8040,0
20250219,124600,92550330,8040,8040,8040,8040,0
20250219,124500,92550330,8040,8040,8040,8040,22
20250219,124400,92373450,8040,8040,8040,8040,0
20250219,124300,92373450,8040,8040,8040,8040,0
20250219,124200,92373450,8040,8040,8040,8040,0
20250219,124100,92373450,8040,8040,8040,8040,124
20250219,124000,91376490,8030,8030,8030,8030,0
20250219,123900,91376490,8030,8030,8030,8030,0
20250219,123800,91376490,8030,8030,8030,8030,22
20250219,123700,91199830,8030,8030,8030,8030,0
20250219,123600,91199830,8030,8030,8030,8030,0
20250219,123500,91199830,8030,8030,8030,8030,0
20250219,123400,91199830,8030,8030,8030,8030,21
20250219,123300,91031200,8030,8030,8030,8030,0
20250219,123200,91031200,8030,8030,8030,8030,0
20250219,123100,91031200,8030,8030,8030,8030,0
20250219,123000,91031200,8030,8030,8030,8030,22
20250219,122900,90854540,8030,8030,8030,8030,0
20250219,122800,90854540,8030,8030,8030,8030,22
20250219,122700,90677880,8040,8040,8040,8040,0
20250219,122600,90677880,8040,8040,8040,8040,13
20250219,122500,90573360,8020,8020,8020,8020,0
20250219,122400,90573360,8020,8020,8020,8020,0
20250219,122300,90573360,8020,8020,8020,8020,22
20250219,122200,90396920,8020,8020,8020,8020,0
20250219,122100,90396920,8020,8020,8020,8020,0
20250219,122000,90396920,8020,8020,8020,8020,0
20250219,121900,90396920,8020,8020,8020,8020,22
20250219,121800,90220480,8020,8020,8020,8020,0
20250219,121700,90220480,8020,8020,8020,8020,0
20250219,121600,90220480,8020,8020,8020,8020,22
20250219,121500,90044040,8020,8020,8020,8020,0
20250219,121400,90044040,8020,8020,8020,8020,0
20250219,121300,90044040,8020,8020,8020,8020,0
20250219,121200,90044040,8020,8020,8020,8020,22
20250219,121100,89867600,8020,8020,8020,8020,0
20250219,121000,89867600,8020,8020,8020,8020,0
20250219,120900,89867600,8020,8020,8020,8020,0
20250219,120800,89867600,8020,8020,8020,8020,22
20250219,120700,89691160,8020,8020,8020,8020,0
20250219,120600,89691160,8020,8020,8020,8020,0
20250219,120500,89691160,8020,8020,8020,8020,22
20250219,120400,89514720,8020,8030,8030,8020,578
20250219,120300,84875670,8030,8030,8030,8030,0
20250219,120200,84875670,8030,8030,8030,8030,0
20250219,120100,84875670,8030,8030,8030,8030,22
20250219,120000,84699010,8030,8030,8030,8030,0
20250219,115900,84699010,8030,8030,8030,8030,0
20250219,115800,84699010,8030,8030,8030,8030,22
20250219,115700,84522350,8030,8030,8030,8030,0
20250219,115600,84522350,8030,8030,8030,8030,0
20250219,115500,84522350,8030,8030,8030,8030,0
20250219,115400,84522350,8030,8030,8030,8030,22
20250219,115300,84345690,8030,8030,8030,8030,0
20250219,115200,84345690,8030,8030,8030,8030,0
20250219,115100,84345690,8030,8030,8030,8030,0
20250219,115000,84345690,8030,8030,8030,8030,22
20250219,114900,84169030,8030,8030,8030,8030,0
20250219,114800,84169030,8030,8030,8030,8030,0
20250219,114700,84169030,8030,8030,8030,8030,21
20250219,114600,84000400,8030,8030,8030,8030,0
20250219,114500,84000400,8030,8030,8030,8030,0
20250219,114400,84000400,8030,8030,8030,8030,0
20250219,114300,84000400,8030,8030,8030,8030,22
20250219,114200,83823740,8030,8030,8030,8030,0
20250219,114100,83823740,8030,8030,8030,8030,0
20250219,114000,83823740,8030,8030,8030,8030,22
20250219,113900,83647080,8030,8030,8030,8030,0
20250219,113800,83647080,8030,8030,8030,8030,0
20250219,113700,83647080,8030,8030,8030,8030,0
20250219,113600,83647080,8030,8030,8030,8030,21
20250219,113500,83478450,8030,8040,8040,8030,934
20250219,113400,75977090,8040,8040,8040,8040,0
20250219,113300,75977090,8040,8040,8040,8040,0
20250219,113200,75977090,8040,8040,8040,8040,22
20250219,113100,75800210,8040,8040,8040,8040,0
20250219,113000,75800210,8040,8040,8040,8040,0
20250219,112900,75800210,8040,8040,8040,8040,20
20250219,112800,75639410,8040,8040,8040,8040,22
20250219,112700,75462530,8040,8040,8040,8040,0
20250219,112600,75462530,8040,8040,8040,8040,71
20250219,112500,74891690,8040,8040,8040,8040,22
20250219,112400,74714810,8040,8040,8040,8040,0
20250219,112300,74714810,8040,8040,8040,8040,200
20250219,112200,73106810,8040,8040,8040,8040,0
20250219,112100,73106810,8040,8040,8040,8040,22
20250219,112000,72929930,8040,8040,8040,8040,0
20250219,111900,72929930,8040,8040,8040,8040,0
20250219,111800,72929930,8040,8040,8040,8040,22
20250219,111700,72753050,8040,8040,8040,8040,0
20250219,111600,72753050,8040,8040,8040,8040,0
20250219,111500,72753050,8040,8040,8040,8040,0
20250219,111400,72753050,8040,8040,8040,8040,22
20250219,111300,72576170,8040,8040,8040,8040,0
20250219,111200,72576170,8040,8040,8040,8040,0
20250219,111100,72576170,8040,8040,8040,8040,0
20250219,111000,72576170,8040,8040,8040,8040,22
20250219,110900,72399290,8040,8040,8040,8040,0
20250219,110800,72399290,8040,8040,8040,8040,12
20250219,110700,72302810,8050,8050,8050,8050,9
20250219,110600,72230360,8050,8050,8050,8050,0
20250219,110500,72230360,8050,8050,8050,8050,0
20250219,110400,72230360,8050,8050,8050,8050,0
20250219,110300,72230360,8050,8050,8050,8050,22
20250219,110200,72053260,8050,8050,8050,8050,0
20250219,110100,72053260,8050,8050,8050,8050,0
20250219,110000,72053260,8050,8050,8050,8050,0
20250219,105900,72053260,8050,8050,8050,8050,29
20250219,105800,71819810,8050,8050,8050,8050,30
20250219,105700,71578310,8050,8050,8050,8050,0
20250219,105600,71578310,8050,8050,8050,8050,22
20250219,105500,71401210,8040,8040,8040,8040,0
20250219,105400,71401210,8040,8040,8050,8040,23
20250219,105300,71216280,8060,8060,8060,8060,0
20250219,105200,71216280,8060,8060,8060,8060,2
20250219,105100,71200160,8040,8040,8040,8040,0
20250219,105000,71200160,8040,8040,8040,8040,0
20250219,104900,71200160,8040,8040,8040,8040,22
20250219,104800,71023280,8040,8040,8040,8040,0
20250219,104700,71023280,8040,8040,8040,8040,0
20250219,104600,71023280,8040,8040,8040,8040,22
20250219,104500,70846400,8050,8050,8050,8050,0
20250219,104400,70846400,8050,8050,8050,8050,12
20250219,104300,70749800,8050,8050,8050,8050,30
20250219,104200,70508300,8050,8050,8050,8050,206
20250219,104100,68850000,8060,8060,8060,8060,0
20250219,104000,68850000,8060,8060,8060,8060,0
20250219,103900,68850000,8060,8050,8060,8050,27
20250219,103800,68632600,8060,8060,8060,8060,0
20250219,103700,68632600,8060,8060,8060,8060,0
20250219,103600,68632600,8060,8060,8060,8060,0
20250219,103500,68632600,8060,8060,8060,8060,1205
20250219,103400,58920300,8050,8030,8050,8030,252
20250219,103300,56892140,8030,8030,8030,8030,0
20250219,103200,56892140,8030,8030,8030,8030,0
20250219,103100,56892140,8030,8030,8030,8030,0
20250219,103000,56892140,8030,8030,8030,8030,22
20250219,102900,56715480,8030,8030,8030,8030,0
20250219,102800,56715480,8030,8030,8030,8030,0
20250219,102700,56715480,8030,8030,8030,8030,22
20250219,102600,56538820,8030,8030,8030,8030,0
20250219,102500,56538820,8030,8030,8030,8030,0
20250219,102400,56538820,8030,8030,8030,8030,0
20250219,102300,56538820,8030,8030,8030,8030,22
20250219,102200,56362160,8030,8030,8030,8030,0
20250219,102100,56362160,8030,8030,8030,8030,0
20250219,102000,56362160,8030,8040,8040,8030,111
20250219,101900,55469780,8040,8040,8040,8040,0
20250219,101800,55469780,8040,8040,8040,8030,2111
20250219,101700,38507340,8030,8030,8030,8020,334
20250219,101600,35825530,8030,8030,8030,8030,526
20250219,101500,31601750,8030,8020,8030,8020,437
20250219,101400,28096510,8020,8020,8020,8020,29
20250219,101300,27863930,8010,8020,8020,8010,98
20250219,101200,27078190,8030,8030,8030,8030,0
20250219,101100,27078190,8030,8010,8030,8010,592
20250219,101000,22324490,8020,8020,8020,8020,19
20250219,100900,22172110,8030,8020,8030,8020,64
20250219,100800,21658690,8030,8030,8030,8030,0
20250219,100700,21658690,8030,8030,8030,8030,5
20250219,100600,21618540,8020,8020,8020,8020,0
20250219,100500,21618540,8020,8020,8020,8020,500
20250219,100400,17608540,8020,8020,8020,8020,122
20250219,100300,16630100,8020,8000,8020,8000,400
20250219,100200,13422540,8020,8020,8020,8020,0
20250219,100100,13422540,8020,8020,8020,8020,500
20250219,100000,9412540,8020,8020,8020,8020,2
20250219,095900,9396500,8020,8020,8020,8020,498
20250219,095800,5402540,8000,8000,8000,8000,22
20250219,095700,5226540,8000,8000,8000,8000,0
20250219,095600,5226540,8000,8000,8000,8000,22
20250219,095500,5050540,8020,8020,8020,8020,0
20250219,095400,5050540,8020,8020,8020,8020,0
20250219,095300,5050540,8020,8020,8020,8020,0
20250219,095200,5050540,8020,8020,8020,8020,2
20250219,095100,5034500,8000,8000,8000,8000,0
20250219,095000,5034500,8000,8000,8000,8000,22
20250219,094900,4858500,8000,8000,8000,8000,19
20250219,094800,4706500,8010,8010,8010,8010,3
20250219,094700,4682470,8020,8020,8020,8020,1
20250219,094600,4674450,8000,8000,8000,8000,0
20250219,094500,4674450,8000,8000,8000,8000,0
20250219,094400,4674450,8000,8000,8000,8000,0
20250219,094300,4674450,8000,8000,8000,8000,21
20250219,094200,4506450,8000,8000,8000,8000,16
20250219,094100,4378450,8010,8020,8020,8010,6
20250219,094000,4330340,8030,8030,8030,8030,0
20250219,093900,4330340,8030,8030,8030,8030,1
20250219,093800,4322310,8000,8000,8000,8000,0
20250219,093700,4322310,8000,8000,8000,8000,0
20250219,093600,4322310,8000,8000,8000,8000,22
20250219,093500,4146310,8000,8000,8000,8000,22
20250219,093400,3970310,8030,8030,8030,8030,0
20250219,093300,3970310,8030,8030,8030,8030,0
20250219,093200,3970310,8030,8030,8030,8030,0
20250219,093100,3970310,8030,8020,8030,8020,51
20250219,093000,3561280,8020,8020,8020,8020,1
20250219,092900,3553260,7990,7990,7990,7990,22
20250219,092800,3377480,7990,7990,7990,7990,0
20250219,092700,3377480,7990,7990,7990,7990,0
20250219,092600,3377480,7990,7990,7990,7990,0
20250219,092500,3377480,7990,7990,7990,7990,22
20250219,092400,3201700,7990,7990,7990,7990,0
20250219,092300,3201700,7990,7990,7990,7990,0
20250219,092200,3201700,7990,7990,7990,7990,0
20250219,092100,3201700,7990,7990,7990,7990,22
20250219,092000,3025920,7990,7990,7990,7990,0
20250219,091900,3025920,7990,7990,7990,7990,0
20250219,091800,3025920,7990,8000,8000,7990,22
20250219,091700,2850130,7990,7990,7990,7990,0
20250219,091600,2850130,7990,7990,7990,7990,0
20250219,091500,2850130,7990,7990,7990,7990,11
20250219,091400,2762240,8000,8000,8000,8000,11
20250219,091300,2674240,8000,8000,8000,8000,1
20250219,091200,2666240,8000,8000,8000,8000,22
20250219,091100,2490240,8020,8020,8020,8020,0
20250219,091000,2490240,8020,8020,8030,8020,125
20250219,090900,1486510,8030,8030,8030,8030,1
20250219,090800,1478480,8010,8010,8010,8010,1
20250219,090700,1470470,7990,8000,8000,7990,22
20250219,090600,1294640,7990,7990,7990,7990,0
20250219,090500,1294640,7990,7990,7990,7990,0
20250219,090400,1294640,7990,7990,7990,7990,0
20250219,090300,1294640,7990,7990,7990,7990,22
20250219,090200,1118860,7990,7990,7990,7990,0
20250219,090100,1118860,7990,7990,7990,7990,90
20250219,090000,399760,7980,8000,8000,7980,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190900 168373290 8060 8060 8060 8060 78
3 20250219 190800 168373290 8060 8060 8060 8060 0
4 20250219 190700 168373290 8060 8060 8060 8060 0
5 20250219 190600 168373290 8060 8060 8060 8060 0
6 20250219 190500 168373290 8060 8060 8060 8060 0
7 20250219 190400 168373290 8060 8060 8060 8060 0
8 20250219 190300 168373290 8060 8060 8060 8060 0
9 20250219 190200 168373290 8060 8060 8060 8060 0
10 20250219 190100 168373290 8060 8060 8060 8060 0
11 20250219 190000 168373290 8060 8060 8060 8060 0
12 20250219 185900 168373290 8060 8060 8060 8060 0
13 20250219 185800 168373290 8060 8060 8060 8060 0
14 20250219 185700 168373290 8060 8060 8060 8060 0
15 20250219 185600 168373290 8060 8060 8060 8060 0
16 20250219 185500 168373290 8060 8060 8060 8060 0
17 20250219 185400 168373290 8060 8060 8060 8060 0
18 20250219 185300 168373290 8060 8060 8060 8060 0
19 20250219 185200 168373290 8060 8060 8060 8060 0
20 20250219 185100 168373290 8060 8060 8060 8060 0
21 20250219 185000 168373290 8060 8060 8060 8060 0
22 20250219 184900 168373290 8060 8060 8060 8060 0
23 20250219 184800 168373290 8060 8060 8060 8060 0
24 20250219 184700 168373290 8060 8060 8060 8060 0
25 20250219 184600 168373290 8060 8060 8060 8060 0
26 20250219 184500 168373290 8060 8060 8060 8060 0
27 20250219 184400 168373290 8060 8060 8060 8060 0
28 20250219 184300 168373290 8060 8060 8060 8060 0
29 20250219 184200 168373290 8060 8060 8060 8060 0
30 20250219 184100 168373290 8060 8060 8060 8060 0
31 20250219 184000 168373290 8060 8060 8060 8060 0
32 20250219 183900 168373290 8060 8060 8060 8060 78
33 20250219 183800 168373290 8060 8060 8060 8060 0
34 20250219 183700 168373290 8060 8060 8060 8060 0
35 20250219 183600 168373290 8060 8060 8060 8060 0
36 20250219 183500 168373290 8060 8060 8060 8060 0
37 20250219 183400 168373290 8060 8060 8060 8060 0
38 20250219 183300 168373290 8060 8060 8060 8060 0
39 20250219 183200 168373290 8060 8060 8060 8060 0
40 20250219 183100 168373290 8060 8060 8060 8060 0
41 20250219 183000 168373290 8060 8060 8060 8060 0
42 20250219 182900 168373290 8060 8060 8060 8060 0
43 20250219 182800 168373290 8060 8060 8060 8060 0
44 20250219 182700 168373290 8060 8060 8060 8060 0
45 20250219 182600 168373290 8060 8060 8060 8060 0
46 20250219 182500 168373290 8060 8060 8060 8060 0
47 20250219 182400 168373290 8060 8060 8060 8060 0
48 20250219 182300 168373290 8060 8060 8060 8060 0
49 20250219 182200 168373290 8060 8060 8060 8060 0
50 20250219 182100 168373290 8060 8060 8060 8060 0
51 20250219 182000 168373290 8060 8060 8060 8060 0
52 20250219 181900 168373290 8060 8060 8060 8060 0
53 20250219 181800 168373290 8060 8060 8060 8060 0
54 20250219 181700 168373290 8060 8060 8060 8060 0
55 20250219 181600 168373290 8060 8060 8060 8060 0
56 20250219 181500 168373290 8060 8060 8060 8060 0
57 20250219 181400 168373290 8060 8060 8060 8060 0
58 20250219 181300 168373290 8060 8060 8060 8060 0
59 20250219 181200 168373290 8060 8060 8060 8060 0
60 20250219 181100 168373290 8060 8060 8060 8060 0
61 20250219 181000 168373290 8060 8060 8060 8060 0
62 20250219 180900 168373290 8060 8060 8060 8060 78
63 20250219 180800 168373290 8060 8060 8060 8060 0
64 20250219 180700 168373290 8060 8060 8060 8060 0
65 20250219 180600 168373290 8060 8060 8060 8060 0
66 20250219 180500 168373290 8060 8060 8060 8060 0
67 20250219 180400 168373290 8060 8060 8060 8060 0
68 20250219 180300 168373290 8060 8060 8060 8060 0
69 20250219 180200 168373290 8060 8060 8060 8060 0
70 20250219 180100 168373290 8060 8060 8060 8060 0
71 20250219 180000 168373290 8060 8060 8060 8060 0
72 20250219 175900 168373290 8060 8060 8060 8060 0
73 20250219 175800 168373290 8060 8060 8060 8060 0
74 20250219 175700 168373290 8060 8060 8060 8060 0
75 20250219 175600 168373290 8060 8060 8060 8060 0
76 20250219 175500 168373290 8060 8060 8060 8060 0
77 20250219 175400 168373290 8060 8060 8060 8060 0
78 20250219 175300 168373290 8060 8060 8060 8060 0
79 20250219 175200 168373290 8060 8060 8060 8060 0
80 20250219 175100 168373290 8060 8060 8060 8060 0
81 20250219 175000 168373290 8060 8060 8060 8060 0
82 20250219 174900 168373290 8060 8060 8060 8060 0
83 20250219 174800 168373290 8060 8060 8060 8060 0
84 20250219 174700 168373290 8060 8060 8060 8060 0
85 20250219 174600 168373290 8060 8060 8060 8060 0
86 20250219 174500 168373290 8060 8060 8060 8060 0
87 20250219 174400 168373290 8060 8060 8060 8060 0
88 20250219 174300 168373290 8060 8060 8060 8060 0
89 20250219 174200 168373290 8060 8060 8060 8060 0
90 20250219 174100 168373290 8060 8060 8060 8060 0
91 20250219 174000 168373290 8060 8060 8060 8060 0
92 20250219 173900 168373290 8060 8060 8060 8060 78
93 20250219 173800 168373290 8060 8060 8060 8060 0
94 20250219 173700 168373290 8060 8060 8060 8060 0
95 20250219 173600 168373290 8060 8060 8060 8060 0
96 20250219 173500 168373290 8060 8060 8060 8060 0
97 20250219 173400 168373290 8060 8060 8060 8060 0
98 20250219 173300 168373290 8060 8060 8060 8060 0
99 20250219 173200 168373290 8060 8060 8060 8060 0
100 20250219 173100 168373290 8060 8060 8060 8060 0
101 20250219 173000 168373290 8060 8060 8060 8060 0
102 20250219 172900 168373290 8060 8060 8060 8060 0
103 20250219 172800 168373290 8060 8060 8060 8060 0
104 20250219 172700 168373290 8060 8060 8060 8060 0
105 20250219 172600 168373290 8060 8060 8060 8060 0
106 20250219 172500 168373290 8060 8060 8060 8060 0
107 20250219 172400 168373290 8060 8060 8060 8060 0
108 20250219 172300 168373290 8060 8060 8060 8060 0
109 20250219 172200 168373290 8060 8060 8060 8060 0
110 20250219 172100 168373290 8060 8060 8060 8060 0
111 20250219 172000 168373290 8060 8060 8060 8060 0
112 20250219 171900 168373290 8060 8060 8060 8060 0
113 20250219 171800 168373290 8060 8060 8060 8060 0
114 20250219 171700 168373290 8060 8060 8060 8060 0
115 20250219 171600 168373290 8060 8060 8060 8060 0
116 20250219 171500 168373290 8060 8060 8060 8060 0
117 20250219 171400 168373290 8060 8060 8060 8060 0
118 20250219 171300 168373290 8060 8060 8060 8060 0
119 20250219 171200 168373290 8060 8060 8060 8060 0
120 20250219 171100 168373290 8060 8060 8060 8060 0
121 20250219 171000 168373290 8060 8060 8060 8060 0
122 20250219 170900 168373290 8060 8060 8060 8060 78
123 20250219 170800 168373290 8060 8060 8060 8060 0
124 20250219 170700 168373290 8060 8060 8060 8060 0
125 20250219 170600 168373290 8060 8060 8060 8060 0
126 20250219 170500 168373290 8060 8060 8060 8060 0
127 20250219 170400 168373290 8060 8060 8060 8060 0
128 20250219 170300 168373290 8060 8060 8060 8060 0
129 20250219 170200 168373290 8060 8060 8060 8060 0
130 20250219 170100 168373290 8060 8060 8060 8060 0
131 20250219 170000 168373290 8060 8060 8060 8060 0
132 20250219 165900 168373290 8060 8060 8060 8060 0
133 20250219 165800 168373290 8060 8060 8060 8060 0
134 20250219 165700 168373290 8060 8060 8060 8060 0
135 20250219 165600 168373290 8060 8060 8060 8060 0
136 20250219 165500 168373290 8060 8060 8060 8060 0
137 20250219 165400 168373290 8060 8060 8060 8060 0
138 20250219 165300 168373290 8060 8060 8060 8060 0
139 20250219 165200 168373290 8060 8060 8060 8060 0
140 20250219 165100 168373290 8060 8060 8060 8060 0
141 20250219 165000 168373290 8060 8060 8060 8060 0
142 20250219 164900 168373290 8060 8060 8060 8060 0
143 20250219 164800 168373290 8060 8060 8060 8060 0
144 20250219 164700 168373290 8060 8060 8060 8060 0
145 20250219 164600 168373290 8060 8060 8060 8060 0
146 20250219 164500 168373290 8060 8060 8060 8060 0
147 20250219 164400 168373290 8060 8060 8060 8060 0
148 20250219 164300 168373290 8060 8060 8060 8060 0
149 20250219 164200 168373290 8060 8060 8060 8060 0
150 20250219 164100 168373290 8060 8060 8060 8060 0
151 20250219 164000 168373290 8060 8060 8060 8060 0
152 20250219 163900 168373290 8060 8060 8060 8060 78
153 20250219 163800 168373290 8060 8060 8060 8060 0
154 20250219 163700 168373290 8060 8060 8060 8060 0
155 20250219 163600 168373290 8060 8060 8060 8060 0
156 20250219 163500 168373290 8060 8060 8060 8060 0
157 20250219 163400 168373290 8060 8060 8060 8060 0
158 20250219 163300 168373290 8060 8060 8060 8060 0
159 20250219 163200 168373290 8060 8060 8060 8060 0
160 20250219 163100 168373290 8060 8060 8060 8060 0
161 20250219 163000 168373290 8060 8060 8060 8060 0
162 20250219 162900 168373290 8060 8060 8060 8060 0
163 20250219 162800 168373290 8060 8060 8060 8060 0
164 20250219 162700 168373290 8060 8060 8060 8060 0
165 20250219 162600 168373290 8060 8060 8060 8060 0
166 20250219 162500 168373290 8060 8060 8060 8060 0
167 20250219 162400 168373290 8060 8060 8060 8060 0
168 20250219 162300 168373290 8060 8060 8060 8060 0
169 20250219 162200 168373290 8060 8060 8060 8060 0
170 20250219 162100 168373290 8060 8060 8060 8060 0
171 20250219 162000 168373290 8060 8060 8060 8060 0
172 20250219 161900 168373290 8060 8060 8060 8060 0
173 20250219 161800 168373290 8060 8060 8060 8060 0
174 20250219 161700 168373290 8060 8060 8060 8060 0
175 20250219 161600 168373290 8060 8060 8060 8060 0
176 20250219 161500 168373290 8060 8060 8060 8060 0
177 20250219 161400 168373290 8060 8060 8060 8060 0
178 20250219 161300 168373290 8060 8060 8060 8060 0
179 20250219 161200 168373290 8060 8060 8060 8060 0
180 20250219 161100 168373290 8060 8060 8060 8060 0
181 20250219 161000 168373290 8060 8060 8060 8060 0
182 20250219 160900 168373290 8060 8060 8060 8060 78
183 20250219 160800 168373290 8060 8060 8060 8060 0
184 20250219 160700 168373290 8060 8060 8060 8060 0
185 20250219 160600 168373290 8060 8060 8060 8060 0
186 20250219 160500 168373290 8060 8060 8060 8060 0
187 20250219 160400 168373290 8060 8060 8060 8060 0
188 20250219 160300 168373290 8060 8060 8060 8060 0
189 20250219 160200 168373290 8060 8060 8060 8060 0
190 20250219 160100 168373290 8060 8060 8060 8060 0
191 20250219 160000 168373290 8060 8060 8060 8060 0
192 20250219 155900 168373290 8060 8060 8060 8060 0
193 20250219 155800 168373290 8060 8060 8060 8060 0
194 20250219 155700 168373290 8060 8060 8060 8060 0
195 20250219 155600 168373290 8060 8060 8060 8060 0
196 20250219 155500 168373290 8060 8060 8060 8060 0
197 20250219 155400 168373290 8060 8060 8060 8060 0
198 20250219 155300 168373290 8060 8060 8060 8060 0
199 20250219 155200 168373290 8060 8060 8060 8060 0
200 20250219 155100 168373290 8060 8060 8060 8060 0
201 20250219 155000 168373290 8060 8060 8060 8060 0
202 20250219 154900 168373290 8060 8060 8060 8060 0
203 20250219 154800 168373290 8060 8060 8060 8060 0
204 20250219 154700 168373290 8060 8060 8060 8060 0
205 20250219 154600 168373290 8060 8060 8060 8060 0
206 20250219 154500 168373290 8060 8060 8060 8060 0
207 20250219 154400 168373290 8060 8060 8060 8060 0
208 20250219 154300 168373290 8060 8060 8060 8060 0
209 20250219 154200 168373290 8060 8060 8060 8060 0
210 20250219 154100 168373290 8060 8060 8060 8060 0
211 20250219 154000 168373290 8060 8060 8060 8060 0
212 20250219 153900 168373290 8060 8060 8060 8060 78
213 20250219 153800 168373290 8060 8060 8060 8060 0
214 20250219 153700 168373290 8060 8060 8060 8060 0
215 20250219 153600 168373290 8060 8060 8060 8060 0
216 20250219 153500 168373290 8060 8060 8060 8060 0
217 20250219 153400 168373290 8060 8060 8060 8060 0
218 20250219 153300 168373290 8060 8060 8060 8060 0
219 20250219 153200 168373290 8060 8060 8060 8060 0
220 20250219 153100 168373290 8060 8060 8060 8060 0
221 20250219 153000 168373290 8060 8060 8060 8060 78
222 20250219 152900 167744610 8040 8040 8040 8040 0
223 20250219 152800 167744610 8040 8040 8040 8040 0
224 20250219 152700 167744610 8040 8040 8040 8040 0
225 20250219 152600 167744610 8040 8040 8040 8040 0
226 20250219 152500 167744610 8040 8040 8040 8040 0
227 20250219 152400 167744610 8040 8040 8040 8040 0
228 20250219 152300 167744610 8040 8040 8040 8040 0
229 20250219 152200 167744610 8040 8040 8040 8040 0
230 20250219 152100 167744610 8040 8040 8040 8040 0
231 20250219 152000 167744610 8040 8040 8040 8040 0
232 20250219 151900 167744610 8040 8040 8040 8040 0
233 20250219 151800 167744610 8040 8040 8040 8040 0
234 20250219 151700 167744610 8040 8040 8040 8040 0
235 20250219 151600 167744610 8040 8040 8040 8040 0
236 20250219 151500 167744610 8040 8060 8060 8040 298
237 20250219 151400 165343690 8060 8060 8060 8060 0
238 20250219 151300 165343690 8060 8060 8060 8060 0
239 20250219 151200 165343690 8060 8060 8060 8060 0
240 20250219 151100 165343690 8060 8060 8060 8060 0
241 20250219 151000 165343690 8060 8060 8060 8060 0
242 20250219 150900 165343690 8060 8060 8060 8060 79
243 20250219 150800 164706950 8060 8060 8060 8060 0
244 20250219 150700 164706950 8060 8060 8060 8060 0
245 20250219 150600 164706950 8060 8060 8060 8060 0
246 20250219 150500 164706950 8060 8060 8060 8060 0
247 20250219 150400 164706950 8060 8060 8060 8060 0
248 20250219 150300 164706950 8060 8060 8060 8060 0
249 20250219 150200 164706950 8060 8060 8060 8060 0
250 20250219 150100 164706950 8060 8060 8060 8060 2
251 20250219 150000 164690830 8030 8030 8030 8030 22
252 20250219 145900 164514170 8060 8050 8060 8050 1300
253 20250219 145800 154045530 8040 8040 8040 8040 265
254 20250219 145700 151914930 8040 8040 8040 8040 5
255 20250219 145600 151874730 8040 8040 8040 8040 22
256 20250219 145500 151697850 8040 8040 8040 8040 0
257 20250219 145400 151697850 8040 8040 8040 8040 0
258 20250219 145300 151697850 8040 8040 8040 8040 0
259 20250219 145200 151697850 8040 8040 8040 8040 22
260 20250219 145100 151520970 8040 8040 8040 8040 0
261 20250219 145000 151520970 8040 8040 8040 8040 22
262 20250219 144900 151344090 8050 8050 8050 8050 0
263 20250219 144800 151344090 8050 8050 8050 8050 5
264 20250219 144700 151303840 8040 8040 8040 8040 0
265 20250219 144600 151303840 8040 8040 8040 8040 2
266 20250219 144500 151287760 8030 8030 8030 8030 22
267 20250219 144400 151111100 8030 8030 8030 8030 18
268 20250219 144300 150966560 8030 8030 8030 8030 0
269 20250219 144200 150966560 8030 8030 8030 8030 0
270 20250219 144100 150966560 8030 8030 8030 8030 22
271 20250219 144000 150789900 8030 8030 8030 8030 0
272 20250219 143900 150789900 8030 8030 8030 8030 0
273 20250219 143800 150789900 8030 8030 8030 8030 22
274 20250219 143700 150613240 8030 8030 8030 8030 0
275 20250219 143600 150613240 8030 8030 8030 8030 0
276 20250219 143500 150613240 8030 8030 8030 8030 0
277 20250219 143400 150613240 8030 8030 8030 8030 22
278 20250219 143300 150436580 8030 8030 8030 8030 0
279 20250219 143200 150436580 8030 8030 8030 8030 0
280 20250219 143100 150436580 8030 8030 8030 8030 499
281 20250219 143000 146429610 8040 8030 8040 8030 62
282 20250219 142900 145931330 8040 8040 8040 8040 500
283 20250219 142800 141911330 8040 8040 8040 8040 0
284 20250219 142700 141911330 8040 8040 8040 8040 410
285 20250219 142600 138614930 8040 8040 8040 8040 1600
286 20250219 142500 125750930 8030 8030 8030 8030 0
287 20250219 142400 125750930 8030 8030 8030 8030 22
288 20250219 142300 125574270 8040 8040 8040 8040 0
289 20250219 142200 125574270 8040 8040 8040 8040 0
290 20250219 142100 125574270 8040 8040 8040 8040 0
291 20250219 142000 125574270 8040 8040 8040 8040 22
292 20250219 141900 125397390 8040 8040 8040 8040 0
293 20250219 141800 125397390 8040 8040 8040 8040 0
294 20250219 141700 125397390 8040 8040 8040 8040 21
295 20250219 141600 125228550 8050 8050 8050 8050 12
296 20250219 141500 125131950 8050 8050 8050 8050 0
297 20250219 141400 125131950 8050 8050 8050 8050 0
298 20250219 141300 125131950 8050 8050 8050 8050 10
299 20250219 141200 125051450 8030 8030 8030 8030 22
300 20250219 141100 124874790 8030 8030 8030 8030 0
301 20250219 141000 124874790 8030 8030 8030 8030 0
302 20250219 140900 124874790 8030 8030 8030 8030 21
303 20250219 140800 124706160 8040 8040 8040 8040 0
304 20250219 140700 124706160 8040 8040 8040 8040 0
305 20250219 140600 124706160 8040 8040 8040 8040 0
306 20250219 140500 124706160 8040 8040 8040 8040 21
307 20250219 140400 124537320 8040 8040 8040 8040 0
308 20250219 140300 124537320 8040 8040 8040 8040 0
309 20250219 140200 124537320 8040 8040 8040 8040 522
310 20250219 140100 120340440 8040 8040 8040 8040 1500
311 20250219 140000 108280440 8040 8040 8040 8040 1000
312 20250219 135900 100240440 8040 8040 8040 8040 0
313 20250219 135800 100240440 8040 8040 8040 8040 0
314 20250219 135700 100240440 8040 8040 8040 8040 22
315 20250219 135600 100063560 8040 8040 8040 8040 0
316 20250219 135500 100063560 8040 8040 8040 8040 0
317 20250219 135400 100063560 8040 8040 8040 8040 22
318 20250219 135300 99886680 8040 8040 8040 8040 0
319 20250219 135200 99886680 8040 8040 8040 8040 0
320 20250219 135100 99886680 8040 8040 8040 8040 0
321 20250219 135000 99886680 8040 8040 8040 8040 22
322 20250219 134900 99709800 8040 8040 8040 8040 0
323 20250219 134800 99709800 8040 8040 8040 8040 0
324 20250219 134700 99709800 8040 8040 8040 8040 22
325 20250219 134600 99532920 8040 8040 8040 8040 0
326 20250219 134500 99532920 8040 8040 8040 8040 0
327 20250219 134400 99532920 8040 8040 8040 8040 22
328 20250219 134300 99356040 8050 8050 8050 8050 0
329 20250219 134200 99356040 8050 8050 8050 8050 0
330 20250219 134100 99356040 8050 8050 8050 8050 0
331 20250219 134000 99356040 8050 8050 8050 8050 0
332 20250219 133900 99356040 8050 8040 8050 8040 31
333 20250219 133800 99106710 8040 8040 8040 8040 0
334 20250219 133700 99106710 8040 8040 8040 8040 0
335 20250219 133600 99106710 8040 8040 8040 8040 21
336 20250219 133500 98937870 8040 8040 8040 8040 0
337 20250219 133400 98937870 8040 8040 8040 8040 0
338 20250219 133300 98937870 8040 8040 8040 8040 0
339 20250219 133200 98937870 8040 8040 8040 8040 22
340 20250219 133100 98760990 8040 8040 8040 8040 0
341 20250219 133000 98760990 8040 8040 8040 8040 0
342 20250219 132900 98760990 8040 8040 8040 8040 69
343 20250219 132800 98206230 8040 8040 8040 8040 22
344 20250219 132700 98029350 8040 8040 8040 8040 0
345 20250219 132600 98029350 8040 8040 8040 8040 151
346 20250219 132500 96815310 8050 8050 8050 8050 10
347 20250219 132400 96734810 8050 8050 8050 8050 0
348 20250219 132300 96734810 8050 8050 8050 8050 0
349 20250219 132200 96734810 8050 8050 8050 8050 24
350 20250219 132100 96541610 8050 8050 8050 8050 0
351 20250219 132000 96541610 8050 8050 8050 8050 0
352 20250219 131900 96541610 8050 8050 8050 8050 0
353 20250219 131800 96541610 8050 8050 8050 8050 60
354 20250219 131700 96058610 8050 8050 8050 8050 0
355 20250219 131600 96058610 8050 8050 8050 8050 0
356 20250219 131500 96058610 8050 8050 8050 8050 12
357 20250219 131400 95962010 8040 8040 8040 8040 22
358 20250219 131300 95785130 8040 8040 8040 8040 0
359 20250219 131200 95785130 8040 8040 8040 8040 0
360 20250219 131100 95785130 8040 8040 8040 8040 0
361 20250219 131000 95785130 8040 8040 8040 8040 21
362 20250219 130900 95616290 8040 8040 8040 8040 0
363 20250219 130800 95616290 8040 8040 8040 8040 0
364 20250219 130700 95616290 8040 8040 8040 8040 22
365 20250219 130600 95439410 8040 8040 8040 8040 0
366 20250219 130500 95439410 8040 8040 8040 8040 0
367 20250219 130400 95439410 8040 8040 8040 8040 22
368 20250219 130300 95262530 8050 8050 8050 8050 0
369 20250219 130200 95262530 8050 8050 8050 8050 2
370 20250219 130100 95246430 8050 8050 8050 8050 5
371 20250219 130000 95206180 8040 8050 8050 8040 45
372 20250219 125900 94844150 8050 8050 8050 8050 0
373 20250219 125800 94844150 8050 8050 8050 8050 0
374 20250219 125700 94844150 8050 8050 8050 8050 10
375 20250219 125600 94763650 8050 8050 8050 8050 22
376 20250219 125500 94586550 8050 8050 8050 8050 0
377 20250219 125400 94586550 8050 8050 8050 8050 0
378 20250219 125300 94586550 8050 8040 8050 8040 162
379 20250219 125200 93282670 8050 8050 8050 8050 0
380 20250219 125100 93282670 8050 8050 8050 8050 70
381 20250219 125000 92719170 8040 8040 8040 8040 0
382 20250219 124900 92719170 8040 8040 8040 8040 0
383 20250219 124800 92719170 8040 8040 8040 8040 21
384 20250219 124700 92550330 8040 8040 8040 8040 0
385 20250219 124600 92550330 8040 8040 8040 8040 0
386 20250219 124500 92550330 8040 8040 8040 8040 22
387 20250219 124400 92373450 8040 8040 8040 8040 0
388 20250219 124300 92373450 8040 8040 8040 8040 0
389 20250219 124200 92373450 8040 8040 8040 8040 0
390 20250219 124100 92373450 8040 8040 8040 8040 124
391 20250219 124000 91376490 8030 8030 8030 8030 0
392 20250219 123900 91376490 8030 8030 8030 8030 0
393 20250219 123800 91376490 8030 8030 8030 8030 22
394 20250219 123700 91199830 8030 8030 8030 8030 0
395 20250219 123600 91199830 8030 8030 8030 8030 0
396 20250219 123500 91199830 8030 8030 8030 8030 0
397 20250219 123400 91199830 8030 8030 8030 8030 21
398 20250219 123300 91031200 8030 8030 8030 8030 0
399 20250219 123200 91031200 8030 8030 8030 8030 0
400 20250219 123100 91031200 8030 8030 8030 8030 0
401 20250219 123000 91031200 8030 8030 8030 8030 22
402 20250219 122900 90854540 8030 8030 8030 8030 0
403 20250219 122800 90854540 8030 8030 8030 8030 22
404 20250219 122700 90677880 8040 8040 8040 8040 0
405 20250219 122600 90677880 8040 8040 8040 8040 13
406 20250219 122500 90573360 8020 8020 8020 8020 0
407 20250219 122400 90573360 8020 8020 8020 8020 0
408 20250219 122300 90573360 8020 8020 8020 8020 22
409 20250219 122200 90396920 8020 8020 8020 8020 0
410 20250219 122100 90396920 8020 8020 8020 8020 0
411 20250219 122000 90396920 8020 8020 8020 8020 0
412 20250219 121900 90396920 8020 8020 8020 8020 22
413 20250219 121800 90220480 8020 8020 8020 8020 0
414 20250219 121700 90220480 8020 8020 8020 8020 0
415 20250219 121600 90220480 8020 8020 8020 8020 22
416 20250219 121500 90044040 8020 8020 8020 8020 0
417 20250219 121400 90044040 8020 8020 8020 8020 0
418 20250219 121300 90044040 8020 8020 8020 8020 0
419 20250219 121200 90044040 8020 8020 8020 8020 22
420 20250219 121100 89867600 8020 8020 8020 8020 0
421 20250219 121000 89867600 8020 8020 8020 8020 0
422 20250219 120900 89867600 8020 8020 8020 8020 0
423 20250219 120800 89867600 8020 8020 8020 8020 22
424 20250219 120700 89691160 8020 8020 8020 8020 0
425 20250219 120600 89691160 8020 8020 8020 8020 0
426 20250219 120500 89691160 8020 8020 8020 8020 22
427 20250219 120400 89514720 8020 8030 8030 8020 578
428 20250219 120300 84875670 8030 8030 8030 8030 0
429 20250219 120200 84875670 8030 8030 8030 8030 0
430 20250219 120100 84875670 8030 8030 8030 8030 22
431 20250219 120000 84699010 8030 8030 8030 8030 0
432 20250219 115900 84699010 8030 8030 8030 8030 0
433 20250219 115800 84699010 8030 8030 8030 8030 22
434 20250219 115700 84522350 8030 8030 8030 8030 0
435 20250219 115600 84522350 8030 8030 8030 8030 0
436 20250219 115500 84522350 8030 8030 8030 8030 0
437 20250219 115400 84522350 8030 8030 8030 8030 22
438 20250219 115300 84345690 8030 8030 8030 8030 0
439 20250219 115200 84345690 8030 8030 8030 8030 0
440 20250219 115100 84345690 8030 8030 8030 8030 0
441 20250219 115000 84345690 8030 8030 8030 8030 22
442 20250219 114900 84169030 8030 8030 8030 8030 0
443 20250219 114800 84169030 8030 8030 8030 8030 0
444 20250219 114700 84169030 8030 8030 8030 8030 21
445 20250219 114600 84000400 8030 8030 8030 8030 0
446 20250219 114500 84000400 8030 8030 8030 8030 0
447 20250219 114400 84000400 8030 8030 8030 8030 0
448 20250219 114300 84000400 8030 8030 8030 8030 22
449 20250219 114200 83823740 8030 8030 8030 8030 0
450 20250219 114100 83823740 8030 8030 8030 8030 0
451 20250219 114000 83823740 8030 8030 8030 8030 22
452 20250219 113900 83647080 8030 8030 8030 8030 0
453 20250219 113800 83647080 8030 8030 8030 8030 0
454 20250219 113700 83647080 8030 8030 8030 8030 0
455 20250219 113600 83647080 8030 8030 8030 8030 21
456 20250219 113500 83478450 8030 8040 8040 8030 934
457 20250219 113400 75977090 8040 8040 8040 8040 0
458 20250219 113300 75977090 8040 8040 8040 8040 0
459 20250219 113200 75977090 8040 8040 8040 8040 22
460 20250219 113100 75800210 8040 8040 8040 8040 0
461 20250219 113000 75800210 8040 8040 8040 8040 0
462 20250219 112900 75800210 8040 8040 8040 8040 20
463 20250219 112800 75639410 8040 8040 8040 8040 22
464 20250219 112700 75462530 8040 8040 8040 8040 0
465 20250219 112600 75462530 8040 8040 8040 8040 71
466 20250219 112500 74891690 8040 8040 8040 8040 22
467 20250219 112400 74714810 8040 8040 8040 8040 0
468 20250219 112300 74714810 8040 8040 8040 8040 200
469 20250219 112200 73106810 8040 8040 8040 8040 0
470 20250219 112100 73106810 8040 8040 8040 8040 22
471 20250219 112000 72929930 8040 8040 8040 8040 0
472 20250219 111900 72929930 8040 8040 8040 8040 0
473 20250219 111800 72929930 8040 8040 8040 8040 22
474 20250219 111700 72753050 8040 8040 8040 8040 0
475 20250219 111600 72753050 8040 8040 8040 8040 0
476 20250219 111500 72753050 8040 8040 8040 8040 0
477 20250219 111400 72753050 8040 8040 8040 8040 22
478 20250219 111300 72576170 8040 8040 8040 8040 0
479 20250219 111200 72576170 8040 8040 8040 8040 0
480 20250219 111100 72576170 8040 8040 8040 8040 0
481 20250219 111000 72576170 8040 8040 8040 8040 22
482 20250219 110900 72399290 8040 8040 8040 8040 0
483 20250219 110800 72399290 8040 8040 8040 8040 12
484 20250219 110700 72302810 8050 8050 8050 8050 9
485 20250219 110600 72230360 8050 8050 8050 8050 0
486 20250219 110500 72230360 8050 8050 8050 8050 0
487 20250219 110400 72230360 8050 8050 8050 8050 0
488 20250219 110300 72230360 8050 8050 8050 8050 22
489 20250219 110200 72053260 8050 8050 8050 8050 0
490 20250219 110100 72053260 8050 8050 8050 8050 0
491 20250219 110000 72053260 8050 8050 8050 8050 0
492 20250219 105900 72053260 8050 8050 8050 8050 29
493 20250219 105800 71819810 8050 8050 8050 8050 30
494 20250219 105700 71578310 8050 8050 8050 8050 0
495 20250219 105600 71578310 8050 8050 8050 8050 22
496 20250219 105500 71401210 8040 8040 8040 8040 0
497 20250219 105400 71401210 8040 8040 8050 8040 23
498 20250219 105300 71216280 8060 8060 8060 8060 0
499 20250219 105200 71216280 8060 8060 8060 8060 2
500 20250219 105100 71200160 8040 8040 8040 8040 0
501 20250219 105000 71200160 8040 8040 8040 8040 0
502 20250219 104900 71200160 8040 8040 8040 8040 22
503 20250219 104800 71023280 8040 8040 8040 8040 0
504 20250219 104700 71023280 8040 8040 8040 8040 0
505 20250219 104600 71023280 8040 8040 8040 8040 22
506 20250219 104500 70846400 8050 8050 8050 8050 0
507 20250219 104400 70846400 8050 8050 8050 8050 12
508 20250219 104300 70749800 8050 8050 8050 8050 30
509 20250219 104200 70508300 8050 8050 8050 8050 206
510 20250219 104100 68850000 8060 8060 8060 8060 0
511 20250219 104000 68850000 8060 8060 8060 8060 0
512 20250219 103900 68850000 8060 8050 8060 8050 27
513 20250219 103800 68632600 8060 8060 8060 8060 0
514 20250219 103700 68632600 8060 8060 8060 8060 0
515 20250219 103600 68632600 8060 8060 8060 8060 0
516 20250219 103500 68632600 8060 8060 8060 8060 1205
517 20250219 103400 58920300 8050 8030 8050 8030 252
518 20250219 103300 56892140 8030 8030 8030 8030 0
519 20250219 103200 56892140 8030 8030 8030 8030 0
520 20250219 103100 56892140 8030 8030 8030 8030 0
521 20250219 103000 56892140 8030 8030 8030 8030 22
522 20250219 102900 56715480 8030 8030 8030 8030 0
523 20250219 102800 56715480 8030 8030 8030 8030 0
524 20250219 102700 56715480 8030 8030 8030 8030 22
525 20250219 102600 56538820 8030 8030 8030 8030 0
526 20250219 102500 56538820 8030 8030 8030 8030 0
527 20250219 102400 56538820 8030 8030 8030 8030 0
528 20250219 102300 56538820 8030 8030 8030 8030 22
529 20250219 102200 56362160 8030 8030 8030 8030 0
530 20250219 102100 56362160 8030 8030 8030 8030 0
531 20250219 102000 56362160 8030 8040 8040 8030 111
532 20250219 101900 55469780 8040 8040 8040 8040 0
533 20250219 101800 55469780 8040 8040 8040 8030 2111
534 20250219 101700 38507340 8030 8030 8030 8020 334
535 20250219 101600 35825530 8030 8030 8030 8030 526
536 20250219 101500 31601750 8030 8020 8030 8020 437
537 20250219 101400 28096510 8020 8020 8020 8020 29
538 20250219 101300 27863930 8010 8020 8020 8010 98
539 20250219 101200 27078190 8030 8030 8030 8030 0
540 20250219 101100 27078190 8030 8010 8030 8010 592
541 20250219 101000 22324490 8020 8020 8020 8020 19
542 20250219 100900 22172110 8030 8020 8030 8020 64
543 20250219 100800 21658690 8030 8030 8030 8030 0
544 20250219 100700 21658690 8030 8030 8030 8030 5
545 20250219 100600 21618540 8020 8020 8020 8020 0
546 20250219 100500 21618540 8020 8020 8020 8020 500
547 20250219 100400 17608540 8020 8020 8020 8020 122
548 20250219 100300 16630100 8020 8000 8020 8000 400
549 20250219 100200 13422540 8020 8020 8020 8020 0
550 20250219 100100 13422540 8020 8020 8020 8020 500
551 20250219 100000 9412540 8020 8020 8020 8020 2
552 20250219 095900 9396500 8020 8020 8020 8020 498
553 20250219 095800 5402540 8000 8000 8000 8000 22
554 20250219 095700 5226540 8000 8000 8000 8000 0
555 20250219 095600 5226540 8000 8000 8000 8000 22
556 20250219 095500 5050540 8020 8020 8020 8020 0
557 20250219 095400 5050540 8020 8020 8020 8020 0
558 20250219 095300 5050540 8020 8020 8020 8020 0
559 20250219 095200 5050540 8020 8020 8020 8020 2
560 20250219 095100 5034500 8000 8000 8000 8000 0
561 20250219 095000 5034500 8000 8000 8000 8000 22
562 20250219 094900 4858500 8000 8000 8000 8000 19
563 20250219 094800 4706500 8010 8010 8010 8010 3
564 20250219 094700 4682470 8020 8020 8020 8020 1
565 20250219 094600 4674450 8000 8000 8000 8000 0
566 20250219 094500 4674450 8000 8000 8000 8000 0
567 20250219 094400 4674450 8000 8000 8000 8000 0
568 20250219 094300 4674450 8000 8000 8000 8000 21
569 20250219 094200 4506450 8000 8000 8000 8000 16
570 20250219 094100 4378450 8010 8020 8020 8010 6
571 20250219 094000 4330340 8030 8030 8030 8030 0
572 20250219 093900 4330340 8030 8030 8030 8030 1
573 20250219 093800 4322310 8000 8000 8000 8000 0
574 20250219 093700 4322310 8000 8000 8000 8000 0
575 20250219 093600 4322310 8000 8000 8000 8000 22
576 20250219 093500 4146310 8000 8000 8000 8000 22
577 20250219 093400 3970310 8030 8030 8030 8030 0
578 20250219 093300 3970310 8030 8030 8030 8030 0
579 20250219 093200 3970310 8030 8030 8030 8030 0
580 20250219 093100 3970310 8030 8020 8030 8020 51
581 20250219 093000 3561280 8020 8020 8020 8020 1
582 20250219 092900 3553260 7990 7990 7990 7990 22
583 20250219 092800 3377480 7990 7990 7990 7990 0
584 20250219 092700 3377480 7990 7990 7990 7990 0
585 20250219 092600 3377480 7990 7990 7990 7990 0
586 20250219 092500 3377480 7990 7990 7990 7990 22
587 20250219 092400 3201700 7990 7990 7990 7990 0
588 20250219 092300 3201700 7990 7990 7990 7990 0
589 20250219 092200 3201700 7990 7990 7990 7990 0
590 20250219 092100 3201700 7990 7990 7990 7990 22
591 20250219 092000 3025920 7990 7990 7990 7990 0
592 20250219 091900 3025920 7990 7990 7990 7990 0
593 20250219 091800 3025920 7990 8000 8000 7990 22
594 20250219 091700 2850130 7990 7990 7990 7990 0
595 20250219 091600 2850130 7990 7990 7990 7990 0
596 20250219 091500 2850130 7990 7990 7990 7990 11
597 20250219 091400 2762240 8000 8000 8000 8000 11
598 20250219 091300 2674240 8000 8000 8000 8000 1
599 20250219 091200 2666240 8000 8000 8000 8000 22
600 20250219 091100 2490240 8020 8020 8020 8020 0
601 20250219 091000 2490240 8020 8020 8030 8020 125
602 20250219 090900 1486510 8030 8030 8030 8030 1
603 20250219 090800 1478480 8010 8010 8010 8010 1
604 20250219 090700 1470470 7990 8000 8000 7990 22
605 20250219 090600 1294640 7990 7990 7990 7990 0
606 20250219 090500 1294640 7990 7990 7990 7990 0
607 20250219 090400 1294640 7990 7990 7990 7990 0
608 20250219 090300 1294640 7990 7990 7990 7990 22
609 20250219 090200 1118860 7990 7990 7990 7990 0
610 20250219 090100 1118860 7990 7990 7990 7990 90
611 20250219 090000 399760 7980 8000 8000 7980 50

1
023600/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16170000,0,129683400000,0.00
20250214,0,16170000,0,128228100000,0.00
20250213,0,16170000,0,130168500000,0.00
20250212,0,16170000,0,130330200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16170000 0 129683400000 0.00
3 20250214 0 16170000 0 128228100000 0.00
4 20250213 0 16170000 0 130168500000 0.00
5 20250212 0 16170000 0 130330200000 0.00