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

614
025620/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,38875900,3770,3770,3770,3770,237
20250219,191100,38875900,3770,3770,3770,3770,0
20250219,191000,38875900,3770,3770,3770,3770,0
20250219,190900,38875900,3770,3770,3770,3770,0
20250219,190800,38875900,3770,3770,3770,3770,0
20250219,190700,38875900,3770,3770,3770,3770,0
20250219,190600,38875900,3770,3770,3770,3770,0
20250219,190500,38875900,3770,3770,3770,3770,0
20250219,190400,38875900,3770,3770,3770,3770,0
20250219,190300,38875900,3770,3770,3770,3770,0
20250219,190200,38875900,3770,3770,3770,3770,0
20250219,190100,38875900,3770,3770,3770,3770,0
20250219,190000,38875900,3770,3770,3770,3770,0
20250219,185900,38875900,3770,3770,3770,3770,0
20250219,185800,38875900,3770,3770,3770,3770,0
20250219,185700,38875900,3770,3770,3770,3770,0
20250219,185600,38875900,3770,3770,3770,3770,0
20250219,185500,38875900,3770,3770,3770,3770,0
20250219,185400,38875900,3770,3770,3770,3770,0
20250219,185300,38875900,3770,3770,3770,3770,0
20250219,185200,38875900,3770,3770,3770,3770,0
20250219,185100,38875900,3770,3770,3770,3770,0
20250219,185000,38875900,3770,3770,3770,3770,0
20250219,184900,38875900,3770,3770,3770,3770,0
20250219,184800,38875900,3770,3770,3770,3770,0
20250219,184700,38875900,3770,3770,3770,3770,0
20250219,184600,38875900,3770,3770,3770,3770,0
20250219,184500,38875900,3770,3770,3770,3770,0
20250219,184400,38875900,3770,3770,3770,3770,0
20250219,184300,38875900,3770,3770,3770,3770,0
20250219,184200,38875900,3770,3770,3770,3770,237
20250219,184100,38875900,3770,3770,3770,3770,0
20250219,184000,38875900,3770,3770,3770,3770,0
20250219,183900,38875900,3770,3770,3770,3770,0
20250219,183800,38875900,3770,3770,3770,3770,0
20250219,183700,38875900,3770,3770,3770,3770,0
20250219,183600,38875900,3770,3770,3770,3770,0
20250219,183500,38875900,3770,3770,3770,3770,0
20250219,183400,38875900,3770,3770,3770,3770,0
20250219,183300,38875900,3770,3770,3770,3770,0
20250219,183200,38875900,3770,3770,3770,3770,0
20250219,183100,38875900,3770,3770,3770,3770,0
20250219,183000,38875900,3770,3770,3770,3770,0
20250219,182900,38875900,3770,3770,3770,3770,0
20250219,182800,38875900,3770,3770,3770,3770,0
20250219,182700,38875900,3770,3770,3770,3770,0
20250219,182600,38875900,3770,3770,3770,3770,0
20250219,182500,38875900,3770,3770,3770,3770,0
20250219,182400,38875900,3770,3770,3770,3770,0
20250219,182300,38875900,3770,3770,3770,3770,0
20250219,182200,38875900,3770,3770,3770,3770,0
20250219,182100,38875900,3770,3770,3770,3770,0
20250219,182000,38875900,3770,3770,3770,3770,0
20250219,181900,38875900,3770,3770,3770,3770,0
20250219,181800,38875900,3770,3770,3770,3770,0
20250219,181700,38875900,3770,3770,3770,3770,0
20250219,181600,38875900,3770,3770,3770,3770,0
20250219,181500,38875900,3770,3770,3770,3770,0
20250219,181400,38875900,3770,3770,3770,3770,0
20250219,181300,38875900,3770,3770,3770,3770,0
20250219,181200,38875900,3770,3770,3770,3770,237
20250219,181100,38875900,3770,3770,3770,3770,0
20250219,181000,38875900,3770,3770,3770,3770,0
20250219,180900,38875900,3770,3770,3770,3770,0
20250219,180800,38875900,3770,3770,3770,3770,0
20250219,180700,38875900,3770,3770,3770,3770,0
20250219,180600,38875900,3770,3770,3770,3770,0
20250219,180500,38875900,3770,3770,3770,3770,0
20250219,180400,38875900,3770,3770,3770,3770,0
20250219,180300,38875900,3770,3770,3770,3770,0
20250219,180200,38875900,3770,3770,3770,3770,0
20250219,180100,38875900,3770,3770,3770,3770,0
20250219,180000,38875900,3770,3770,3770,3770,0
20250219,175900,38875900,3770,3770,3770,3770,0
20250219,175800,38875900,3770,3770,3770,3770,0
20250219,175700,38875900,3770,3770,3770,3770,0
20250219,175600,38875900,3770,3770,3770,3770,0
20250219,175500,38875900,3770,3770,3770,3770,0
20250219,175400,38875900,3770,3770,3770,3770,0
20250219,175300,38875900,3770,3770,3770,3770,0
20250219,175200,38875900,3770,3770,3770,3770,0
20250219,175100,38875900,3770,3770,3770,3770,0
20250219,175000,38875900,3770,3770,3770,3770,0
20250219,174900,38875900,3770,3770,3770,3770,0
20250219,174800,38875900,3770,3770,3770,3770,0
20250219,174700,38875900,3770,3770,3770,3770,0
20250219,174600,38875900,3770,3770,3770,3770,0
20250219,174500,38875900,3770,3770,3770,3770,0
20250219,174400,38875900,3770,3770,3770,3770,0
20250219,174300,38875900,3770,3770,3770,3770,0
20250219,174200,38875900,3770,3770,3770,3770,237
20250219,174100,38875900,3770,3770,3770,3770,0
20250219,174000,38875900,3770,3770,3770,3770,0
20250219,173900,38875900,3770,3770,3770,3770,0
20250219,173800,38875900,3770,3770,3770,3770,0
20250219,173700,38875900,3770,3770,3770,3770,0
20250219,173600,38875900,3770,3770,3770,3770,0
20250219,173500,38875900,3770,3770,3770,3770,0
20250219,173400,38875900,3770,3770,3770,3770,0
20250219,173300,38875900,3770,3770,3770,3770,0
20250219,173200,38875900,3770,3770,3770,3770,0
20250219,173100,38875900,3770,3770,3770,3770,0
20250219,173000,38875900,3770,3770,3770,3770,0
20250219,172900,38875900,3770,3770,3770,3770,0
20250219,172800,38875900,3770,3770,3770,3770,0
20250219,172700,38875900,3770,3770,3770,3770,0
20250219,172600,38875900,3770,3770,3770,3770,0
20250219,172500,38875900,3770,3770,3770,3770,0
20250219,172400,38875900,3770,3770,3770,3770,0
20250219,172300,38875900,3770,3770,3770,3770,0
20250219,172200,38875900,3770,3770,3770,3770,0
20250219,172100,38875900,3770,3770,3770,3770,0
20250219,172000,38875900,3770,3770,3770,3770,0
20250219,171900,38875900,3770,3770,3770,3770,0
20250219,171800,38875900,3770,3770,3770,3770,0
20250219,171700,38875900,3770,3770,3770,3770,0
20250219,171600,38875900,3770,3770,3770,3770,0
20250219,171500,38875900,3770,3770,3770,3770,0
20250219,171400,38875900,3770,3770,3770,3770,0
20250219,171300,38875900,3770,3770,3770,3770,0
20250219,171200,38875900,3770,3770,3770,3770,237
20250219,171100,38875900,3770,3770,3770,3770,0
20250219,171000,38875900,3770,3770,3770,3770,0
20250219,170900,38875900,3770,3770,3770,3770,0
20250219,170800,38875900,3770,3770,3770,3770,0
20250219,170700,38875900,3770,3770,3770,3770,0
20250219,170600,38875900,3770,3770,3770,3770,0
20250219,170500,38875900,3770,3770,3770,3770,0
20250219,170400,38875900,3770,3770,3770,3770,0
20250219,170300,38875900,3770,3770,3770,3770,0
20250219,170200,38875900,3770,3770,3770,3770,0
20250219,170100,38875900,3770,3770,3770,3770,0
20250219,170000,38875900,3770,3770,3770,3770,0
20250219,165900,38875900,3770,3770,3770,3770,0
20250219,165800,38875900,3770,3770,3770,3770,0
20250219,165700,38875900,3770,3770,3770,3770,0
20250219,165600,38875900,3770,3770,3770,3770,0
20250219,165500,38875900,3770,3770,3770,3770,0
20250219,165400,38875900,3770,3770,3770,3770,0
20250219,165300,38875900,3770,3770,3770,3770,0
20250219,165200,38875900,3770,3770,3770,3770,0
20250219,165100,38875900,3770,3770,3770,3770,0
20250219,165000,38875900,3770,3770,3770,3770,0
20250219,164900,38875900,3770,3770,3770,3770,0
20250219,164800,38875900,3770,3770,3770,3770,0
20250219,164700,38875900,3770,3770,3770,3770,0
20250219,164600,38875900,3770,3770,3770,3770,0
20250219,164500,38875900,3770,3770,3770,3770,0
20250219,164400,38875900,3770,3770,3770,3770,0
20250219,164300,38875900,3770,3770,3770,3770,0
20250219,164200,38875900,3770,3770,3770,3770,237
20250219,164100,38875900,3770,3770,3770,3770,0
20250219,164000,38875900,3770,3770,3770,3770,0
20250219,163900,38875900,3770,3770,3770,3770,0
20250219,163800,38875900,3770,3770,3770,3770,0
20250219,163700,38875900,3770,3770,3770,3770,0
20250219,163600,38875900,3770,3770,3770,3770,0
20250219,163500,38875900,3770,3770,3770,3770,0
20250219,163400,38875900,3770,3770,3770,3770,0
20250219,163300,38875900,3770,3770,3770,3770,0
20250219,163200,38875900,3770,3770,3770,3770,0
20250219,163100,38875900,3770,3770,3770,3770,0
20250219,163000,38875900,3770,3770,3770,3770,0
20250219,162900,38875900,3770,3770,3770,3770,0
20250219,162800,38875900,3770,3770,3770,3770,0
20250219,162700,38875900,3770,3770,3770,3770,0
20250219,162600,38875900,3770,3770,3770,3770,0
20250219,162500,38875900,3770,3770,3770,3770,0
20250219,162400,38875900,3770,3770,3770,3770,0
20250219,162300,38875900,3770,3770,3770,3770,0
20250219,162200,38875900,3770,3770,3770,3770,0
20250219,162100,38875900,3770,3770,3770,3770,0
20250219,162000,38875900,3770,3770,3770,3770,0
20250219,161900,38875900,3770,3770,3770,3770,0
20250219,161800,38875900,3770,3770,3770,3770,0
20250219,161700,38875900,3770,3770,3770,3770,0
20250219,161600,38875900,3770,3770,3770,3770,0
20250219,161500,38875900,3770,3770,3770,3770,0
20250219,161400,38875900,3770,3770,3770,3770,0
20250219,161300,38875900,3770,3770,3770,3770,0
20250219,161200,38875900,3770,3770,3770,3770,237
20250219,161100,38875900,3770,3770,3770,3770,0
20250219,161000,38875900,3770,3770,3770,3770,0
20250219,160900,38875900,3770,3770,3770,3770,0
20250219,160800,38875900,3770,3770,3770,3770,0
20250219,160700,38875900,3770,3770,3770,3770,0
20250219,160600,38875900,3770,3770,3770,3770,0
20250219,160500,38875900,3770,3770,3770,3770,0
20250219,160400,38875900,3770,3770,3770,3770,0
20250219,160300,38875900,3770,3770,3770,3770,0
20250219,160200,38875900,3770,3770,3770,3770,0
20250219,160100,38875900,3770,3770,3770,3770,0
20250219,160000,38875900,3770,3770,3770,3770,0
20250219,155900,38875900,3770,3770,3770,3770,0
20250219,155800,38875900,3770,3770,3770,3770,0
20250219,155700,38875900,3770,3770,3770,3770,0
20250219,155600,38875900,3770,3770,3770,3770,0
20250219,155500,38875900,3770,3770,3770,3770,0
20250219,155400,38875900,3770,3770,3770,3770,0
20250219,155300,38875900,3770,3770,3770,3770,0
20250219,155200,38875900,3770,3770,3770,3770,0
20250219,155100,38875900,3770,3770,3770,3770,0
20250219,155000,38875900,3770,3770,3770,3770,0
20250219,154900,38875900,3770,3770,3770,3770,0
20250219,154800,38875900,3770,3770,3770,3770,0
20250219,154700,38875900,3770,3770,3770,3770,0
20250219,154600,38875900,3770,3770,3770,3770,0
20250219,154500,38875900,3770,3770,3770,3770,0
20250219,154400,38875900,3770,3770,3770,3770,0
20250219,154300,38875900,3770,3770,3770,3770,0
20250219,154200,38875900,3770,3770,3770,3770,237
20250219,154100,38875900,3770,3770,3770,3770,0
20250219,154000,38875900,3770,3770,3770,3770,0
20250219,153900,38875900,3770,3770,3770,3770,0
20250219,153800,38875900,3770,3770,3770,3770,0
20250219,153700,38875900,3770,3770,3770,3770,0
20250219,153600,38875900,3770,3770,3770,3770,0
20250219,153500,38875900,3770,3770,3770,3770,0
20250219,153400,38875900,3770,3770,3770,3770,0
20250219,153300,38875900,3770,3770,3770,3770,0
20250219,153200,38875900,3770,3770,3770,3770,0
20250219,153100,38875900,3770,3770,3770,3770,0
20250219,153000,38875900,3770,3770,3770,3770,237
20250219,152900,37982410,3760,3760,3760,3760,0
20250219,152800,37982410,3760,3760,3760,3760,0
20250219,152700,37982410,3760,3760,3760,3760,0
20250219,152600,37982410,3760,3760,3760,3760,0
20250219,152500,37982410,3760,3760,3760,3760,0
20250219,152400,37982410,3760,3760,3760,3760,0
20250219,152300,37982410,3760,3760,3760,3760,0
20250219,152200,37982410,3760,3760,3760,3760,0
20250219,152100,37982410,3760,3760,3760,3760,0
20250219,152000,37982410,3760,3760,3760,3760,0
20250219,151900,37982410,3760,3760,3760,3760,600
20250219,151800,35726410,3765,3765,3765,3765,0
20250219,151700,35726410,3765,3765,3765,3765,0
20250219,151600,35726410,3765,3765,3765,3765,0
20250219,151500,35726410,3765,3765,3765,3765,0
20250219,151400,35726410,3765,3765,3765,3765,116
20250219,151300,35289670,3765,3765,3765,3765,0
20250219,151200,35289670,3765,3765,3765,3765,1
20250219,151100,35285905,3765,3765,3765,3765,5
20250219,151000,35267080,3765,3765,3765,3765,7
20250219,150900,35240725,3765,3765,3765,3765,0
20250219,150800,35240725,3765,3765,3765,3765,0
20250219,150700,35240725,3765,3765,3765,3765,16
20250219,150600,35180485,3770,3765,3770,3760,167
20250219,150500,34552270,3780,3780,3780,3780,0
20250219,150400,34552270,3780,3780,3780,3780,0
20250219,150300,34552270,3780,3780,3780,3780,0
20250219,150200,34552270,3780,3780,3780,3780,0
20250219,150100,34552270,3780,3780,3780,3780,0
20250219,150000,34552270,3780,3780,3780,3780,0
20250219,145900,34552270,3780,3780,3780,3780,0
20250219,145800,34552270,3780,3780,3780,3780,1
20250219,145700,34548490,3780,3780,3780,3780,0
20250219,145600,34548490,3780,3780,3780,3780,0
20250219,145500,34548490,3780,3780,3780,3780,0
20250219,145400,34548490,3780,3780,3780,3780,1
20250219,145300,34544710,3780,3780,3780,3780,0
20250219,145200,34544710,3780,3780,3780,3780,0
20250219,145100,34544710,3780,3780,3780,3780,0
20250219,145000,34544710,3780,3780,3780,3780,0
20250219,144900,34544710,3780,3780,3780,3780,0
20250219,144800,34544710,3780,3780,3780,3780,0
20250219,144700,34544710,3780,3780,3780,3780,0
20250219,144600,34544710,3780,3780,3780,3780,0
20250219,144500,34544710,3780,3780,3780,3780,0
20250219,144400,34544710,3780,3780,3780,3780,0
20250219,144300,34544710,3780,3780,3780,3780,0
20250219,144200,34544710,3780,3780,3780,3780,0
20250219,144100,34544710,3780,3780,3780,3780,0
20250219,144000,34544710,3780,3780,3780,3780,1
20250219,143900,34540930,3775,3775,3775,3775,0
20250219,143800,34540930,3775,3775,3775,3775,0
20250219,143700,34540930,3775,3775,3775,3775,0
20250219,143600,34540930,3775,3775,3775,3775,1
20250219,143500,34537155,3765,3765,3765,3765,0
20250219,143400,34537155,3765,3765,3765,3765,0
20250219,143300,34537155,3765,3765,3765,3765,50
20250219,143200,34348905,3770,3775,3775,3770,2
20250219,143100,34341360,3765,3765,3765,3765,50
20250219,143000,34153110,3785,3785,3785,3785,0
20250219,142900,34153110,3785,3785,3785,3785,0
20250219,142800,34153110,3785,3785,3785,3785,0
20250219,142700,34153110,3785,3785,3785,3785,0
20250219,142600,34153110,3785,3785,3785,3785,0
20250219,142500,34153110,3785,3785,3785,3785,8
20250219,142400,34122830,3785,3785,3785,3785,3
20250219,142300,34111475,3785,3785,3785,3785,9
20250219,142200,34077410,3790,3790,3790,3790,0
20250219,142100,34077410,3790,3790,3790,3790,0
20250219,142000,34077410,3790,3790,3790,3790,0
20250219,141900,34077410,3790,3790,3790,3790,0
20250219,141800,34077410,3790,3785,3790,3785,20
20250219,141700,34001685,3780,3775,3780,3775,491
20250219,141600,32146280,3770,3765,3770,3765,447
20250219,141500,30461590,3760,3760,3760,3760,10
20250219,141400,30423990,3770,3770,3770,3770,0
20250219,141300,30423990,3770,3770,3770,3770,0
20250219,141200,30423990,3770,3770,3770,3770,0
20250219,141100,30423990,3770,3770,3770,3770,0
20250219,141000,30423990,3770,3770,3770,3770,0
20250219,140900,30423990,3770,3770,3770,3770,0
20250219,140800,30423990,3770,3770,3770,3770,0
20250219,140700,30423990,3770,3770,3770,3770,0
20250219,140600,30423990,3770,3770,3770,3770,0
20250219,140500,30423990,3770,3770,3770,3770,1
20250219,140400,30420220,3765,3765,3765,3765,0
20250219,140300,30420220,3765,3765,3765,3765,25
20250219,140200,30326095,3760,3760,3760,3760,150
20250219,140100,29762095,3760,3765,3765,3760,22
20250219,140000,29679275,3770,3770,3770,3770,0
20250219,135900,29679275,3770,3770,3770,3770,0
20250219,135800,29679275,3770,3770,3770,3770,0
20250219,135700,29679275,3770,3770,3770,3770,0
20250219,135600,29679275,3770,3770,3770,3770,0
20250219,135500,29679275,3770,3770,3770,3770,0
20250219,135400,29679275,3770,3770,3770,3770,0
20250219,135300,29679275,3770,3770,3770,3770,0
20250219,135200,29679275,3770,3770,3770,3770,0
20250219,135100,29679275,3770,3770,3770,3770,0
20250219,135000,29679275,3770,3770,3770,3770,0
20250219,134900,29679275,3770,3770,3770,3770,0
20250219,134800,29679275,3770,3770,3770,3770,0
20250219,134700,29679275,3770,3770,3770,3770,0
20250219,134600,29679275,3770,3770,3770,3770,0
20250219,134500,29679275,3770,3770,3770,3770,0
20250219,134400,29679275,3770,3770,3770,3770,0
20250219,134300,29679275,3770,3770,3770,3770,0
20250219,134200,29679275,3770,3770,3770,3770,0
20250219,134100,29679275,3770,3770,3770,3770,0
20250219,134000,29679275,3770,3770,3770,3770,0
20250219,133900,29679275,3770,3770,3770,3770,0
20250219,133800,29679275,3770,3770,3770,3770,0
20250219,133700,29679275,3770,3770,3770,3770,33
20250219,133600,29554865,3770,3770,3770,3770,5
20250219,133500,29536015,3770,3770,3770,3770,32
20250219,133400,29415375,3770,3770,3770,3770,0
20250219,133300,29415375,3770,3770,3770,3770,73
20250219,133200,29140165,3770,3770,3770,3770,0
20250219,133100,29140165,3770,3770,3770,3770,0
20250219,133000,29140165,3770,3770,3770,3770,20
20250219,132900,29064765,3770,3770,3770,3770,0
20250219,132800,29064765,3770,3770,3770,3770,0
20250219,132700,29064765,3770,3770,3770,3770,29
20250219,132600,28955435,3770,3770,3770,3770,0
20250219,132500,28955435,3770,3770,3770,3770,50
20250219,132400,28766935,3770,3770,3770,3770,0
20250219,132300,28766935,3770,3760,3770,3760,201
20250219,132200,28011165,3765,3765,3765,3765,40
20250219,132100,27860565,3765,3765,3765,3765,0
20250219,132000,27860565,3765,3765,3765,3765,0
20250219,131900,27860565,3765,3765,3765,3765,11
20250219,131800,27819150,3765,3765,3765,3765,66
20250219,131700,27570660,3765,3765,3765,3765,0
20250219,131600,27570660,3765,3765,3765,3765,15
20250219,131500,27514185,3765,3765,3765,3765,62
20250219,131400,27280755,3765,3765,3765,3765,56
20250219,131300,27069915,3765,3765,3765,3765,121
20250219,131200,26614350,3770,3770,3770,3770,0
20250219,131100,26614350,3770,3770,3770,3770,0
20250219,131000,26614350,3770,3770,3770,3770,0
20250219,130900,26614350,3770,3770,3770,3770,0
20250219,130800,26614350,3770,3770,3770,3770,0
20250219,130700,26614350,3770,3770,3770,3770,0
20250219,130600,26614350,3770,3770,3770,3770,0
20250219,130500,26614350,3770,3770,3770,3770,0
20250219,130400,26614350,3770,3765,3770,3765,10
20250219,130300,26576690,3760,3760,3760,3760,0
20250219,130200,26576690,3760,3760,3760,3760,0
20250219,130100,26576690,3760,3760,3760,3760,0
20250219,130000,26576690,3760,3760,3760,3760,0
20250219,125900,26576690,3760,3760,3760,3760,0
20250219,125800,26576690,3760,3770,3770,3760,25
20250219,125700,26482570,3765,3765,3765,3765,0
20250219,125600,26482570,3765,3765,3765,3765,0
20250219,125500,26482570,3765,3765,3765,3765,0
20250219,125400,26482570,3765,3765,3765,3765,0
20250219,125300,26482570,3765,3765,3765,3765,0
20250219,125200,26482570,3765,3770,3770,3765,14
20250219,125100,26429795,3770,3770,3770,3770,0
20250219,125000,26429795,3770,3770,3770,3770,0
20250219,124900,26429795,3770,3770,3770,3770,0
20250219,124800,26429795,3770,3770,3770,3770,0
20250219,124700,26429795,3770,3770,3770,3770,0
20250219,124600,26429795,3770,3770,3770,3770,0
20250219,124500,26429795,3770,3770,3770,3770,0
20250219,124400,26429795,3770,3770,3770,3770,0
20250219,124300,26429795,3770,3770,3770,3770,0
20250219,124200,26429795,3770,3770,3770,3770,0
20250219,124100,26429795,3770,3770,3770,3770,0
20250219,124000,26429795,3770,3770,3770,3770,0
20250219,123900,26429795,3770,3770,3770,3770,0
20250219,123800,26429795,3770,3770,3770,3770,0
20250219,123700,26429795,3770,3770,3770,3770,0
20250219,123600,26429795,3770,3770,3770,3770,0
20250219,123500,26429795,3770,3770,3770,3770,0
20250219,123400,26429795,3770,3770,3770,3770,0
20250219,123300,26429795,3770,3770,3770,3770,0
20250219,123200,26429795,3770,3770,3770,3770,0
20250219,123100,26429795,3770,3770,3770,3770,0
20250219,123000,26429795,3770,3770,3770,3770,0
20250219,122900,26429795,3770,3770,3770,3770,0
20250219,122800,26429795,3770,3770,3770,3770,0
20250219,122700,26429795,3770,3770,3770,3770,0
20250219,122600,26429795,3770,3770,3770,3770,0
20250219,122500,26429795,3770,3770,3770,3770,0
20250219,122400,26429795,3770,3770,3770,3770,0
20250219,122300,26429795,3770,3770,3770,3770,0
20250219,122200,26429795,3770,3770,3770,3770,0
20250219,122100,26429795,3770,3770,3770,3770,0
20250219,122000,26429795,3770,3770,3770,3770,0
20250219,121900,26429795,3770,3770,3770,3770,0
20250219,121800,26429795,3770,3770,3770,3770,0
20250219,121700,26429795,3770,3770,3770,3770,0
20250219,121600,26429795,3770,3770,3770,3770,0
20250219,121500,26429795,3770,3770,3770,3770,0
20250219,121400,26429795,3770,3770,3770,3770,0
20250219,121300,26429795,3770,3770,3770,3770,0
20250219,121200,26429795,3770,3770,3770,3770,0
20250219,121100,26429795,3770,3770,3770,3770,1
20250219,121000,26426025,3765,3765,3765,3765,0
20250219,120900,26426025,3765,3765,3765,3765,0
20250219,120800,26426025,3765,3765,3765,3765,1
20250219,120700,26422260,3770,3770,3770,3770,0
20250219,120600,26422260,3770,3770,3770,3770,0
20250219,120500,26422260,3770,3760,3770,3760,100
20250219,120400,26045730,3760,3770,3770,3760,710
20250219,120300,23369105,3770,3770,3770,3770,0
20250219,120200,23369105,3770,3770,3770,3770,0
20250219,120100,23369105,3770,3770,3770,3770,0
20250219,120000,23369105,3770,3770,3770,3770,0
20250219,115900,23369105,3770,3770,3770,3770,0
20250219,115800,23369105,3770,3770,3770,3770,0
20250219,115700,23369105,3770,3770,3770,3770,0
20250219,115600,23369105,3770,3770,3770,3770,1
20250219,115500,23365335,3770,3770,3770,3770,0
20250219,115400,23365335,3770,3770,3770,3770,0
20250219,115300,23365335,3770,3770,3770,3770,0
20250219,115200,23365335,3770,3770,3770,3770,0
20250219,115100,23365335,3770,3770,3770,3770,0
20250219,115000,23365335,3770,3750,3770,3750,191
20250219,114900,22648255,3750,3750,3750,3750,0
20250219,114800,22648255,3750,3750,3750,3750,0
20250219,114700,22648255,3750,3750,3750,3750,0
20250219,114600,22648255,3750,3750,3750,3750,0
20250219,114500,22648255,3750,3750,3750,3750,0
20250219,114400,22648255,3750,3750,3750,3750,0
20250219,114300,22648255,3750,3750,3750,3750,0
20250219,114200,22648255,3750,3750,3750,3750,0
20250219,114100,22648255,3750,3750,3750,3750,1
20250219,114000,22644505,3750,3750,3750,3750,0
20250219,113900,22644505,3750,3750,3750,3750,0
20250219,113800,22644505,3750,3750,3750,3750,0
20250219,113700,22644505,3750,3750,3750,3750,0
20250219,113600,22644505,3750,3750,3750,3750,0
20250219,113500,22644505,3750,3750,3750,3750,0
20250219,113400,22644505,3750,3750,3750,3750,0
20250219,113300,22644505,3750,3750,3750,3750,0
20250219,113200,22644505,3750,3750,3750,3750,0
20250219,113100,22644505,3750,3750,3750,3750,0
20250219,113000,22644505,3750,3750,3750,3750,0
20250219,112900,22644505,3750,3750,3750,3750,0
20250219,112800,22644505,3750,3750,3750,3750,0
20250219,112700,22644505,3750,3750,3750,3750,0
20250219,112600,22644505,3750,3750,3750,3750,0
20250219,112500,22644505,3750,3750,3750,3750,0
20250219,112400,22644505,3750,3750,3750,3750,0
20250219,112300,22644505,3750,3745,3750,3745,100
20250219,112200,22270000,3745,3745,3745,3745,0
20250219,112100,22270000,3745,3745,3745,3745,0
20250219,112000,22270000,3745,3745,3745,3745,0
20250219,111900,22270000,3745,3745,3745,3745,0
20250219,111800,22270000,3745,3745,3745,3745,0
20250219,111700,22270000,3745,3745,3745,3745,1
20250219,111600,22266255,3750,3750,3750,3750,0
20250219,111500,22266255,3750,3750,3750,3750,0
20250219,111400,22266255,3750,3750,3750,3750,0
20250219,111300,22266255,3750,3750,3750,3750,0
20250219,111200,22266255,3750,3750,3750,3750,0
20250219,111100,22266255,3750,3750,3750,3750,0
20250219,111000,22266255,3750,3750,3750,3750,0
20250219,110900,22266255,3750,3750,3750,3750,0
20250219,110800,22266255,3750,3750,3750,3750,0
20250219,110700,22266255,3750,3750,3750,3750,0
20250219,110600,22266255,3750,3750,3750,3750,1
20250219,110500,22262505,3745,3745,3745,3745,9
20250219,110400,22228800,3750,3750,3750,3750,0
20250219,110300,22228800,3750,3750,3750,3750,50
20250219,110200,22041300,3750,3745,3750,3745,40
20250219,110100,21891490,3735,3735,3735,3735,0
20250219,110000,21891490,3735,3740,3740,3735,41
20250219,105900,21738350,3740,3740,3740,3740,0
20250219,105800,21738350,3740,3735,3740,3735,100
20250219,105700,21364600,3760,3760,3760,3760,0
20250219,105600,21364600,3760,3760,3760,3760,0
20250219,105500,21364600,3760,3760,3760,3760,0
20250219,105400,21364600,3760,3760,3760,3760,0
20250219,105300,21364600,3760,3760,3760,3760,0
20250219,105200,21364600,3760,3760,3760,3760,0
20250219,105100,21364600,3760,3760,3760,3760,0
20250219,105000,21364600,3760,3760,3760,3760,1
20250219,104900,21360840,3760,3760,3760,3760,5
20250219,104800,21342040,3760,3760,3760,3760,0
20250219,104700,21342040,3760,3765,3770,3735,109
20250219,104600,20932830,3765,3765,3765,3765,10
20250219,104500,20895180,3735,3735,3740,3735,574
20250219,104400,18750980,3740,3740,3740,3740,2
20250219,104300,18743500,3740,3745,3745,3735,233
20250219,104200,17872555,3770,3770,3770,3770,0
20250219,104100,17872555,3770,3770,3770,3770,0
20250219,104000,17872555,3770,3770,3770,3770,0
20250219,103900,17872555,3770,3770,3770,3770,4
20250219,103800,17857475,3770,3770,3770,3770,0
20250219,103700,17857475,3770,3770,3770,3770,0
20250219,103600,17857475,3770,3770,3770,3770,0
20250219,103500,17857475,3770,3770,3770,3770,0
20250219,103400,17857475,3770,3770,3770,3770,0
20250219,103300,17857475,3770,3770,3770,3770,0
20250219,103200,17857475,3770,3770,3770,3770,0
20250219,103100,17857475,3770,3770,3770,3770,0
20250219,103000,17857475,3770,3770,3770,3770,3
20250219,102900,17846165,3770,3770,3770,3770,2
20250219,102800,17838625,3770,3770,3770,3770,0
20250219,102700,17838625,3770,3770,3770,3770,1
20250219,102600,17834855,3740,3740,3740,3740,0
20250219,102500,17834855,3740,3740,3740,3740,0
20250219,102400,17834855,3740,3740,3740,3740,0
20250219,102300,17834855,3740,3740,3740,3740,0
20250219,102200,17834855,3740,3740,3740,3740,1
20250219,102100,17831115,3770,3770,3770,3770,1
20250219,102000,17827345,3740,3740,3740,3740,0
20250219,101900,17827345,3740,3740,3740,3740,12
20250219,101800,17782465,3770,3770,3770,3770,0
20250219,101700,17782465,3770,3770,3770,3770,0
20250219,101600,17782465,3770,3770,3770,3770,0
20250219,101500,17782465,3770,3770,3770,3770,0
20250219,101400,17782465,3770,3770,3770,3770,0
20250219,101300,17782465,3770,3770,3770,3770,0
20250219,101200,17782465,3770,3770,3770,3770,1
20250219,101100,17778695,3740,3770,3770,3740,101
20250219,101000,17400925,3770,3770,3770,3770,0
20250219,100900,17400925,3770,3770,3770,3770,10
20250219,100800,17363225,3770,3770,3770,3770,0
20250219,100700,17363225,3770,3770,3770,3770,0
20250219,100600,17363225,3770,3770,3770,3770,0
20250219,100500,17363225,3770,3770,3770,3770,1
20250219,100400,17359455,3770,3770,3770,3770,0
20250219,100300,17359455,3770,3770,3770,3770,0
20250219,100200,17359455,3770,3770,3770,3770,0
20250219,100100,17359455,3770,3770,3770,3770,0
20250219,100000,17359455,3770,3770,3770,3770,0
20250219,095900,17359455,3770,3770,3770,3770,0
20250219,095800,17359455,3770,3770,3770,3770,0
20250219,095700,17359455,3770,3770,3770,3770,0
20250219,095600,17359455,3770,3770,3770,3770,0
20250219,095500,17359455,3770,3770,3770,3770,0
20250219,095400,17359455,3770,3770,3770,3770,0
20250219,095300,17359455,3770,3770,3770,3770,0
20250219,095200,17359455,3770,3770,3770,3770,0
20250219,095100,17359455,3770,3770,3770,3770,0
20250219,095000,17359455,3770,3770,3770,3770,0
20250219,094900,17359455,3770,3770,3770,3770,0
20250219,094800,17359455,3770,3750,3770,3750,36
20250219,094700,17224435,3750,3745,3750,3745,3
20250219,094600,17213195,3745,3750,3750,3745,15
20250219,094500,17156950,3780,3780,3780,3780,2
20250219,094400,17149390,3755,3755,3755,3755,42
20250219,094300,16991680,3780,3780,3780,3780,0
20250219,094200,16991680,3780,3780,3780,3780,0
20250219,094100,16991680,3780,3780,3780,3780,0
20250219,094000,16991680,3780,3780,3780,3780,3
20250219,093900,16980340,3790,3790,3790,3790,0
20250219,093800,16980340,3790,3790,3790,3790,0
20250219,093700,16980340,3790,3790,3790,3790,0
20250219,093600,16980340,3790,3790,3790,3790,0
20250219,093500,16980340,3790,3775,3790,3775,2000
20250219,093400,9404160,3780,3780,3780,3780,0
20250219,093300,9404160,3780,3780,3780,3780,0
20250219,093200,9404160,3780,3780,3780,3780,0
20250219,093100,9404160,3780,3780,3780,3780,0
20250219,093000,9404160,3780,3780,3780,3780,0
20250219,092900,9404160,3780,3780,3780,3780,0
20250219,092800,9404160,3780,3780,3780,3780,0
20250219,092700,9404160,3780,3780,3780,3780,0
20250219,092600,9404160,3780,3780,3780,3780,0
20250219,092500,9404160,3780,3740,3780,3740,1204
20250219,092400,4856420,3740,3740,3740,3740,0
20250219,092300,4856420,3740,3745,3745,3740,148
20250219,092200,4302895,3750,3750,3750,3750,0
20250219,092100,4302895,3750,3750,3750,3750,0
20250219,092000,4302895,3750,3750,3750,3750,0
20250219,091900,4302895,3750,3750,3750,3750,0
20250219,091800,4302895,3750,3750,3750,3750,0
20250219,091700,4302895,3750,3750,3750,3750,74
20250219,091600,4025395,3775,3775,3775,3775,0
20250219,091500,4025395,3775,3775,3775,3775,0
20250219,091400,4025395,3775,3775,3775,3775,1
20250219,091300,4021620,3775,3775,3775,3775,0
20250219,091200,4021620,3775,3775,3775,3775,0
20250219,091100,4021620,3775,3775,3775,3775,0
20250219,091000,4021620,3775,3760,3775,3760,110
20250219,090900,3607115,3790,3790,3790,3790,0
20250219,090800,3607115,3790,3790,3790,3790,0
20250219,090700,3607115,3790,3790,3790,3790,0
20250219,090600,3607115,3790,3790,3790,3790,0
20250219,090500,3607115,3790,3750,3790,3750,61
20250219,090400,3378325,3805,3805,3805,3805,0
20250219,090300,3378325,3805,3805,3805,3805,0
20250219,090200,3378325,3805,3805,3805,3805,100
20250219,090100,2997825,3825,3755,3900,3750,223
20250219,090000,2143890,3735,3735,3735,3735,574
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191200 38875900 3770 3770 3770 3770 237
3 20250219 191100 38875900 3770 3770 3770 3770 0
4 20250219 191000 38875900 3770 3770 3770 3770 0
5 20250219 190900 38875900 3770 3770 3770 3770 0
6 20250219 190800 38875900 3770 3770 3770 3770 0
7 20250219 190700 38875900 3770 3770 3770 3770 0
8 20250219 190600 38875900 3770 3770 3770 3770 0
9 20250219 190500 38875900 3770 3770 3770 3770 0
10 20250219 190400 38875900 3770 3770 3770 3770 0
11 20250219 190300 38875900 3770 3770 3770 3770 0
12 20250219 190200 38875900 3770 3770 3770 3770 0
13 20250219 190100 38875900 3770 3770 3770 3770 0
14 20250219 190000 38875900 3770 3770 3770 3770 0
15 20250219 185900 38875900 3770 3770 3770 3770 0
16 20250219 185800 38875900 3770 3770 3770 3770 0
17 20250219 185700 38875900 3770 3770 3770 3770 0
18 20250219 185600 38875900 3770 3770 3770 3770 0
19 20250219 185500 38875900 3770 3770 3770 3770 0
20 20250219 185400 38875900 3770 3770 3770 3770 0
21 20250219 185300 38875900 3770 3770 3770 3770 0
22 20250219 185200 38875900 3770 3770 3770 3770 0
23 20250219 185100 38875900 3770 3770 3770 3770 0
24 20250219 185000 38875900 3770 3770 3770 3770 0
25 20250219 184900 38875900 3770 3770 3770 3770 0
26 20250219 184800 38875900 3770 3770 3770 3770 0
27 20250219 184700 38875900 3770 3770 3770 3770 0
28 20250219 184600 38875900 3770 3770 3770 3770 0
29 20250219 184500 38875900 3770 3770 3770 3770 0
30 20250219 184400 38875900 3770 3770 3770 3770 0
31 20250219 184300 38875900 3770 3770 3770 3770 0
32 20250219 184200 38875900 3770 3770 3770 3770 237
33 20250219 184100 38875900 3770 3770 3770 3770 0
34 20250219 184000 38875900 3770 3770 3770 3770 0
35 20250219 183900 38875900 3770 3770 3770 3770 0
36 20250219 183800 38875900 3770 3770 3770 3770 0
37 20250219 183700 38875900 3770 3770 3770 3770 0
38 20250219 183600 38875900 3770 3770 3770 3770 0
39 20250219 183500 38875900 3770 3770 3770 3770 0
40 20250219 183400 38875900 3770 3770 3770 3770 0
41 20250219 183300 38875900 3770 3770 3770 3770 0
42 20250219 183200 38875900 3770 3770 3770 3770 0
43 20250219 183100 38875900 3770 3770 3770 3770 0
44 20250219 183000 38875900 3770 3770 3770 3770 0
45 20250219 182900 38875900 3770 3770 3770 3770 0
46 20250219 182800 38875900 3770 3770 3770 3770 0
47 20250219 182700 38875900 3770 3770 3770 3770 0
48 20250219 182600 38875900 3770 3770 3770 3770 0
49 20250219 182500 38875900 3770 3770 3770 3770 0
50 20250219 182400 38875900 3770 3770 3770 3770 0
51 20250219 182300 38875900 3770 3770 3770 3770 0
52 20250219 182200 38875900 3770 3770 3770 3770 0
53 20250219 182100 38875900 3770 3770 3770 3770 0
54 20250219 182000 38875900 3770 3770 3770 3770 0
55 20250219 181900 38875900 3770 3770 3770 3770 0
56 20250219 181800 38875900 3770 3770 3770 3770 0
57 20250219 181700 38875900 3770 3770 3770 3770 0
58 20250219 181600 38875900 3770 3770 3770 3770 0
59 20250219 181500 38875900 3770 3770 3770 3770 0
60 20250219 181400 38875900 3770 3770 3770 3770 0
61 20250219 181300 38875900 3770 3770 3770 3770 0
62 20250219 181200 38875900 3770 3770 3770 3770 237
63 20250219 181100 38875900 3770 3770 3770 3770 0
64 20250219 181000 38875900 3770 3770 3770 3770 0
65 20250219 180900 38875900 3770 3770 3770 3770 0
66 20250219 180800 38875900 3770 3770 3770 3770 0
67 20250219 180700 38875900 3770 3770 3770 3770 0
68 20250219 180600 38875900 3770 3770 3770 3770 0
69 20250219 180500 38875900 3770 3770 3770 3770 0
70 20250219 180400 38875900 3770 3770 3770 3770 0
71 20250219 180300 38875900 3770 3770 3770 3770 0
72 20250219 180200 38875900 3770 3770 3770 3770 0
73 20250219 180100 38875900 3770 3770 3770 3770 0
74 20250219 180000 38875900 3770 3770 3770 3770 0
75 20250219 175900 38875900 3770 3770 3770 3770 0
76 20250219 175800 38875900 3770 3770 3770 3770 0
77 20250219 175700 38875900 3770 3770 3770 3770 0
78 20250219 175600 38875900 3770 3770 3770 3770 0
79 20250219 175500 38875900 3770 3770 3770 3770 0
80 20250219 175400 38875900 3770 3770 3770 3770 0
81 20250219 175300 38875900 3770 3770 3770 3770 0
82 20250219 175200 38875900 3770 3770 3770 3770 0
83 20250219 175100 38875900 3770 3770 3770 3770 0
84 20250219 175000 38875900 3770 3770 3770 3770 0
85 20250219 174900 38875900 3770 3770 3770 3770 0
86 20250219 174800 38875900 3770 3770 3770 3770 0
87 20250219 174700 38875900 3770 3770 3770 3770 0
88 20250219 174600 38875900 3770 3770 3770 3770 0
89 20250219 174500 38875900 3770 3770 3770 3770 0
90 20250219 174400 38875900 3770 3770 3770 3770 0
91 20250219 174300 38875900 3770 3770 3770 3770 0
92 20250219 174200 38875900 3770 3770 3770 3770 237
93 20250219 174100 38875900 3770 3770 3770 3770 0
94 20250219 174000 38875900 3770 3770 3770 3770 0
95 20250219 173900 38875900 3770 3770 3770 3770 0
96 20250219 173800 38875900 3770 3770 3770 3770 0
97 20250219 173700 38875900 3770 3770 3770 3770 0
98 20250219 173600 38875900 3770 3770 3770 3770 0
99 20250219 173500 38875900 3770 3770 3770 3770 0
100 20250219 173400 38875900 3770 3770 3770 3770 0
101 20250219 173300 38875900 3770 3770 3770 3770 0
102 20250219 173200 38875900 3770 3770 3770 3770 0
103 20250219 173100 38875900 3770 3770 3770 3770 0
104 20250219 173000 38875900 3770 3770 3770 3770 0
105 20250219 172900 38875900 3770 3770 3770 3770 0
106 20250219 172800 38875900 3770 3770 3770 3770 0
107 20250219 172700 38875900 3770 3770 3770 3770 0
108 20250219 172600 38875900 3770 3770 3770 3770 0
109 20250219 172500 38875900 3770 3770 3770 3770 0
110 20250219 172400 38875900 3770 3770 3770 3770 0
111 20250219 172300 38875900 3770 3770 3770 3770 0
112 20250219 172200 38875900 3770 3770 3770 3770 0
113 20250219 172100 38875900 3770 3770 3770 3770 0
114 20250219 172000 38875900 3770 3770 3770 3770 0
115 20250219 171900 38875900 3770 3770 3770 3770 0
116 20250219 171800 38875900 3770 3770 3770 3770 0
117 20250219 171700 38875900 3770 3770 3770 3770 0
118 20250219 171600 38875900 3770 3770 3770 3770 0
119 20250219 171500 38875900 3770 3770 3770 3770 0
120 20250219 171400 38875900 3770 3770 3770 3770 0
121 20250219 171300 38875900 3770 3770 3770 3770 0
122 20250219 171200 38875900 3770 3770 3770 3770 237
123 20250219 171100 38875900 3770 3770 3770 3770 0
124 20250219 171000 38875900 3770 3770 3770 3770 0
125 20250219 170900 38875900 3770 3770 3770 3770 0
126 20250219 170800 38875900 3770 3770 3770 3770 0
127 20250219 170700 38875900 3770 3770 3770 3770 0
128 20250219 170600 38875900 3770 3770 3770 3770 0
129 20250219 170500 38875900 3770 3770 3770 3770 0
130 20250219 170400 38875900 3770 3770 3770 3770 0
131 20250219 170300 38875900 3770 3770 3770 3770 0
132 20250219 170200 38875900 3770 3770 3770 3770 0
133 20250219 170100 38875900 3770 3770 3770 3770 0
134 20250219 170000 38875900 3770 3770 3770 3770 0
135 20250219 165900 38875900 3770 3770 3770 3770 0
136 20250219 165800 38875900 3770 3770 3770 3770 0
137 20250219 165700 38875900 3770 3770 3770 3770 0
138 20250219 165600 38875900 3770 3770 3770 3770 0
139 20250219 165500 38875900 3770 3770 3770 3770 0
140 20250219 165400 38875900 3770 3770 3770 3770 0
141 20250219 165300 38875900 3770 3770 3770 3770 0
142 20250219 165200 38875900 3770 3770 3770 3770 0
143 20250219 165100 38875900 3770 3770 3770 3770 0
144 20250219 165000 38875900 3770 3770 3770 3770 0
145 20250219 164900 38875900 3770 3770 3770 3770 0
146 20250219 164800 38875900 3770 3770 3770 3770 0
147 20250219 164700 38875900 3770 3770 3770 3770 0
148 20250219 164600 38875900 3770 3770 3770 3770 0
149 20250219 164500 38875900 3770 3770 3770 3770 0
150 20250219 164400 38875900 3770 3770 3770 3770 0
151 20250219 164300 38875900 3770 3770 3770 3770 0
152 20250219 164200 38875900 3770 3770 3770 3770 237
153 20250219 164100 38875900 3770 3770 3770 3770 0
154 20250219 164000 38875900 3770 3770 3770 3770 0
155 20250219 163900 38875900 3770 3770 3770 3770 0
156 20250219 163800 38875900 3770 3770 3770 3770 0
157 20250219 163700 38875900 3770 3770 3770 3770 0
158 20250219 163600 38875900 3770 3770 3770 3770 0
159 20250219 163500 38875900 3770 3770 3770 3770 0
160 20250219 163400 38875900 3770 3770 3770 3770 0
161 20250219 163300 38875900 3770 3770 3770 3770 0
162 20250219 163200 38875900 3770 3770 3770 3770 0
163 20250219 163100 38875900 3770 3770 3770 3770 0
164 20250219 163000 38875900 3770 3770 3770 3770 0
165 20250219 162900 38875900 3770 3770 3770 3770 0
166 20250219 162800 38875900 3770 3770 3770 3770 0
167 20250219 162700 38875900 3770 3770 3770 3770 0
168 20250219 162600 38875900 3770 3770 3770 3770 0
169 20250219 162500 38875900 3770 3770 3770 3770 0
170 20250219 162400 38875900 3770 3770 3770 3770 0
171 20250219 162300 38875900 3770 3770 3770 3770 0
172 20250219 162200 38875900 3770 3770 3770 3770 0
173 20250219 162100 38875900 3770 3770 3770 3770 0
174 20250219 162000 38875900 3770 3770 3770 3770 0
175 20250219 161900 38875900 3770 3770 3770 3770 0
176 20250219 161800 38875900 3770 3770 3770 3770 0
177 20250219 161700 38875900 3770 3770 3770 3770 0
178 20250219 161600 38875900 3770 3770 3770 3770 0
179 20250219 161500 38875900 3770 3770 3770 3770 0
180 20250219 161400 38875900 3770 3770 3770 3770 0
181 20250219 161300 38875900 3770 3770 3770 3770 0
182 20250219 161200 38875900 3770 3770 3770 3770 237
183 20250219 161100 38875900 3770 3770 3770 3770 0
184 20250219 161000 38875900 3770 3770 3770 3770 0
185 20250219 160900 38875900 3770 3770 3770 3770 0
186 20250219 160800 38875900 3770 3770 3770 3770 0
187 20250219 160700 38875900 3770 3770 3770 3770 0
188 20250219 160600 38875900 3770 3770 3770 3770 0
189 20250219 160500 38875900 3770 3770 3770 3770 0
190 20250219 160400 38875900 3770 3770 3770 3770 0
191 20250219 160300 38875900 3770 3770 3770 3770 0
192 20250219 160200 38875900 3770 3770 3770 3770 0
193 20250219 160100 38875900 3770 3770 3770 3770 0
194 20250219 160000 38875900 3770 3770 3770 3770 0
195 20250219 155900 38875900 3770 3770 3770 3770 0
196 20250219 155800 38875900 3770 3770 3770 3770 0
197 20250219 155700 38875900 3770 3770 3770 3770 0
198 20250219 155600 38875900 3770 3770 3770 3770 0
199 20250219 155500 38875900 3770 3770 3770 3770 0
200 20250219 155400 38875900 3770 3770 3770 3770 0
201 20250219 155300 38875900 3770 3770 3770 3770 0
202 20250219 155200 38875900 3770 3770 3770 3770 0
203 20250219 155100 38875900 3770 3770 3770 3770 0
204 20250219 155000 38875900 3770 3770 3770 3770 0
205 20250219 154900 38875900 3770 3770 3770 3770 0
206 20250219 154800 38875900 3770 3770 3770 3770 0
207 20250219 154700 38875900 3770 3770 3770 3770 0
208 20250219 154600 38875900 3770 3770 3770 3770 0
209 20250219 154500 38875900 3770 3770 3770 3770 0
210 20250219 154400 38875900 3770 3770 3770 3770 0
211 20250219 154300 38875900 3770 3770 3770 3770 0
212 20250219 154200 38875900 3770 3770 3770 3770 237
213 20250219 154100 38875900 3770 3770 3770 3770 0
214 20250219 154000 38875900 3770 3770 3770 3770 0
215 20250219 153900 38875900 3770 3770 3770 3770 0
216 20250219 153800 38875900 3770 3770 3770 3770 0
217 20250219 153700 38875900 3770 3770 3770 3770 0
218 20250219 153600 38875900 3770 3770 3770 3770 0
219 20250219 153500 38875900 3770 3770 3770 3770 0
220 20250219 153400 38875900 3770 3770 3770 3770 0
221 20250219 153300 38875900 3770 3770 3770 3770 0
222 20250219 153200 38875900 3770 3770 3770 3770 0
223 20250219 153100 38875900 3770 3770 3770 3770 0
224 20250219 153000 38875900 3770 3770 3770 3770 237
225 20250219 152900 37982410 3760 3760 3760 3760 0
226 20250219 152800 37982410 3760 3760 3760 3760 0
227 20250219 152700 37982410 3760 3760 3760 3760 0
228 20250219 152600 37982410 3760 3760 3760 3760 0
229 20250219 152500 37982410 3760 3760 3760 3760 0
230 20250219 152400 37982410 3760 3760 3760 3760 0
231 20250219 152300 37982410 3760 3760 3760 3760 0
232 20250219 152200 37982410 3760 3760 3760 3760 0
233 20250219 152100 37982410 3760 3760 3760 3760 0
234 20250219 152000 37982410 3760 3760 3760 3760 0
235 20250219 151900 37982410 3760 3760 3760 3760 600
236 20250219 151800 35726410 3765 3765 3765 3765 0
237 20250219 151700 35726410 3765 3765 3765 3765 0
238 20250219 151600 35726410 3765 3765 3765 3765 0
239 20250219 151500 35726410 3765 3765 3765 3765 0
240 20250219 151400 35726410 3765 3765 3765 3765 116
241 20250219 151300 35289670 3765 3765 3765 3765 0
242 20250219 151200 35289670 3765 3765 3765 3765 1
243 20250219 151100 35285905 3765 3765 3765 3765 5
244 20250219 151000 35267080 3765 3765 3765 3765 7
245 20250219 150900 35240725 3765 3765 3765 3765 0
246 20250219 150800 35240725 3765 3765 3765 3765 0
247 20250219 150700 35240725 3765 3765 3765 3765 16
248 20250219 150600 35180485 3770 3765 3770 3760 167
249 20250219 150500 34552270 3780 3780 3780 3780 0
250 20250219 150400 34552270 3780 3780 3780 3780 0
251 20250219 150300 34552270 3780 3780 3780 3780 0
252 20250219 150200 34552270 3780 3780 3780 3780 0
253 20250219 150100 34552270 3780 3780 3780 3780 0
254 20250219 150000 34552270 3780 3780 3780 3780 0
255 20250219 145900 34552270 3780 3780 3780 3780 0
256 20250219 145800 34552270 3780 3780 3780 3780 1
257 20250219 145700 34548490 3780 3780 3780 3780 0
258 20250219 145600 34548490 3780 3780 3780 3780 0
259 20250219 145500 34548490 3780 3780 3780 3780 0
260 20250219 145400 34548490 3780 3780 3780 3780 1
261 20250219 145300 34544710 3780 3780 3780 3780 0
262 20250219 145200 34544710 3780 3780 3780 3780 0
263 20250219 145100 34544710 3780 3780 3780 3780 0
264 20250219 145000 34544710 3780 3780 3780 3780 0
265 20250219 144900 34544710 3780 3780 3780 3780 0
266 20250219 144800 34544710 3780 3780 3780 3780 0
267 20250219 144700 34544710 3780 3780 3780 3780 0
268 20250219 144600 34544710 3780 3780 3780 3780 0
269 20250219 144500 34544710 3780 3780 3780 3780 0
270 20250219 144400 34544710 3780 3780 3780 3780 0
271 20250219 144300 34544710 3780 3780 3780 3780 0
272 20250219 144200 34544710 3780 3780 3780 3780 0
273 20250219 144100 34544710 3780 3780 3780 3780 0
274 20250219 144000 34544710 3780 3780 3780 3780 1
275 20250219 143900 34540930 3775 3775 3775 3775 0
276 20250219 143800 34540930 3775 3775 3775 3775 0
277 20250219 143700 34540930 3775 3775 3775 3775 0
278 20250219 143600 34540930 3775 3775 3775 3775 1
279 20250219 143500 34537155 3765 3765 3765 3765 0
280 20250219 143400 34537155 3765 3765 3765 3765 0
281 20250219 143300 34537155 3765 3765 3765 3765 50
282 20250219 143200 34348905 3770 3775 3775 3770 2
283 20250219 143100 34341360 3765 3765 3765 3765 50
284 20250219 143000 34153110 3785 3785 3785 3785 0
285 20250219 142900 34153110 3785 3785 3785 3785 0
286 20250219 142800 34153110 3785 3785 3785 3785 0
287 20250219 142700 34153110 3785 3785 3785 3785 0
288 20250219 142600 34153110 3785 3785 3785 3785 0
289 20250219 142500 34153110 3785 3785 3785 3785 8
290 20250219 142400 34122830 3785 3785 3785 3785 3
291 20250219 142300 34111475 3785 3785 3785 3785 9
292 20250219 142200 34077410 3790 3790 3790 3790 0
293 20250219 142100 34077410 3790 3790 3790 3790 0
294 20250219 142000 34077410 3790 3790 3790 3790 0
295 20250219 141900 34077410 3790 3790 3790 3790 0
296 20250219 141800 34077410 3790 3785 3790 3785 20
297 20250219 141700 34001685 3780 3775 3780 3775 491
298 20250219 141600 32146280 3770 3765 3770 3765 447
299 20250219 141500 30461590 3760 3760 3760 3760 10
300 20250219 141400 30423990 3770 3770 3770 3770 0
301 20250219 141300 30423990 3770 3770 3770 3770 0
302 20250219 141200 30423990 3770 3770 3770 3770 0
303 20250219 141100 30423990 3770 3770 3770 3770 0
304 20250219 141000 30423990 3770 3770 3770 3770 0
305 20250219 140900 30423990 3770 3770 3770 3770 0
306 20250219 140800 30423990 3770 3770 3770 3770 0
307 20250219 140700 30423990 3770 3770 3770 3770 0
308 20250219 140600 30423990 3770 3770 3770 3770 0
309 20250219 140500 30423990 3770 3770 3770 3770 1
310 20250219 140400 30420220 3765 3765 3765 3765 0
311 20250219 140300 30420220 3765 3765 3765 3765 25
312 20250219 140200 30326095 3760 3760 3760 3760 150
313 20250219 140100 29762095 3760 3765 3765 3760 22
314 20250219 140000 29679275 3770 3770 3770 3770 0
315 20250219 135900 29679275 3770 3770 3770 3770 0
316 20250219 135800 29679275 3770 3770 3770 3770 0
317 20250219 135700 29679275 3770 3770 3770 3770 0
318 20250219 135600 29679275 3770 3770 3770 3770 0
319 20250219 135500 29679275 3770 3770 3770 3770 0
320 20250219 135400 29679275 3770 3770 3770 3770 0
321 20250219 135300 29679275 3770 3770 3770 3770 0
322 20250219 135200 29679275 3770 3770 3770 3770 0
323 20250219 135100 29679275 3770 3770 3770 3770 0
324 20250219 135000 29679275 3770 3770 3770 3770 0
325 20250219 134900 29679275 3770 3770 3770 3770 0
326 20250219 134800 29679275 3770 3770 3770 3770 0
327 20250219 134700 29679275 3770 3770 3770 3770 0
328 20250219 134600 29679275 3770 3770 3770 3770 0
329 20250219 134500 29679275 3770 3770 3770 3770 0
330 20250219 134400 29679275 3770 3770 3770 3770 0
331 20250219 134300 29679275 3770 3770 3770 3770 0
332 20250219 134200 29679275 3770 3770 3770 3770 0
333 20250219 134100 29679275 3770 3770 3770 3770 0
334 20250219 134000 29679275 3770 3770 3770 3770 0
335 20250219 133900 29679275 3770 3770 3770 3770 0
336 20250219 133800 29679275 3770 3770 3770 3770 0
337 20250219 133700 29679275 3770 3770 3770 3770 33
338 20250219 133600 29554865 3770 3770 3770 3770 5
339 20250219 133500 29536015 3770 3770 3770 3770 32
340 20250219 133400 29415375 3770 3770 3770 3770 0
341 20250219 133300 29415375 3770 3770 3770 3770 73
342 20250219 133200 29140165 3770 3770 3770 3770 0
343 20250219 133100 29140165 3770 3770 3770 3770 0
344 20250219 133000 29140165 3770 3770 3770 3770 20
345 20250219 132900 29064765 3770 3770 3770 3770 0
346 20250219 132800 29064765 3770 3770 3770 3770 0
347 20250219 132700 29064765 3770 3770 3770 3770 29
348 20250219 132600 28955435 3770 3770 3770 3770 0
349 20250219 132500 28955435 3770 3770 3770 3770 50
350 20250219 132400 28766935 3770 3770 3770 3770 0
351 20250219 132300 28766935 3770 3760 3770 3760 201
352 20250219 132200 28011165 3765 3765 3765 3765 40
353 20250219 132100 27860565 3765 3765 3765 3765 0
354 20250219 132000 27860565 3765 3765 3765 3765 0
355 20250219 131900 27860565 3765 3765 3765 3765 11
356 20250219 131800 27819150 3765 3765 3765 3765 66
357 20250219 131700 27570660 3765 3765 3765 3765 0
358 20250219 131600 27570660 3765 3765 3765 3765 15
359 20250219 131500 27514185 3765 3765 3765 3765 62
360 20250219 131400 27280755 3765 3765 3765 3765 56
361 20250219 131300 27069915 3765 3765 3765 3765 121
362 20250219 131200 26614350 3770 3770 3770 3770 0
363 20250219 131100 26614350 3770 3770 3770 3770 0
364 20250219 131000 26614350 3770 3770 3770 3770 0
365 20250219 130900 26614350 3770 3770 3770 3770 0
366 20250219 130800 26614350 3770 3770 3770 3770 0
367 20250219 130700 26614350 3770 3770 3770 3770 0
368 20250219 130600 26614350 3770 3770 3770 3770 0
369 20250219 130500 26614350 3770 3770 3770 3770 0
370 20250219 130400 26614350 3770 3765 3770 3765 10
371 20250219 130300 26576690 3760 3760 3760 3760 0
372 20250219 130200 26576690 3760 3760 3760 3760 0
373 20250219 130100 26576690 3760 3760 3760 3760 0
374 20250219 130000 26576690 3760 3760 3760 3760 0
375 20250219 125900 26576690 3760 3760 3760 3760 0
376 20250219 125800 26576690 3760 3770 3770 3760 25
377 20250219 125700 26482570 3765 3765 3765 3765 0
378 20250219 125600 26482570 3765 3765 3765 3765 0
379 20250219 125500 26482570 3765 3765 3765 3765 0
380 20250219 125400 26482570 3765 3765 3765 3765 0
381 20250219 125300 26482570 3765 3765 3765 3765 0
382 20250219 125200 26482570 3765 3770 3770 3765 14
383 20250219 125100 26429795 3770 3770 3770 3770 0
384 20250219 125000 26429795 3770 3770 3770 3770 0
385 20250219 124900 26429795 3770 3770 3770 3770 0
386 20250219 124800 26429795 3770 3770 3770 3770 0
387 20250219 124700 26429795 3770 3770 3770 3770 0
388 20250219 124600 26429795 3770 3770 3770 3770 0
389 20250219 124500 26429795 3770 3770 3770 3770 0
390 20250219 124400 26429795 3770 3770 3770 3770 0
391 20250219 124300 26429795 3770 3770 3770 3770 0
392 20250219 124200 26429795 3770 3770 3770 3770 0
393 20250219 124100 26429795 3770 3770 3770 3770 0
394 20250219 124000 26429795 3770 3770 3770 3770 0
395 20250219 123900 26429795 3770 3770 3770 3770 0
396 20250219 123800 26429795 3770 3770 3770 3770 0
397 20250219 123700 26429795 3770 3770 3770 3770 0
398 20250219 123600 26429795 3770 3770 3770 3770 0
399 20250219 123500 26429795 3770 3770 3770 3770 0
400 20250219 123400 26429795 3770 3770 3770 3770 0
401 20250219 123300 26429795 3770 3770 3770 3770 0
402 20250219 123200 26429795 3770 3770 3770 3770 0
403 20250219 123100 26429795 3770 3770 3770 3770 0
404 20250219 123000 26429795 3770 3770 3770 3770 0
405 20250219 122900 26429795 3770 3770 3770 3770 0
406 20250219 122800 26429795 3770 3770 3770 3770 0
407 20250219 122700 26429795 3770 3770 3770 3770 0
408 20250219 122600 26429795 3770 3770 3770 3770 0
409 20250219 122500 26429795 3770 3770 3770 3770 0
410 20250219 122400 26429795 3770 3770 3770 3770 0
411 20250219 122300 26429795 3770 3770 3770 3770 0
412 20250219 122200 26429795 3770 3770 3770 3770 0
413 20250219 122100 26429795 3770 3770 3770 3770 0
414 20250219 122000 26429795 3770 3770 3770 3770 0
415 20250219 121900 26429795 3770 3770 3770 3770 0
416 20250219 121800 26429795 3770 3770 3770 3770 0
417 20250219 121700 26429795 3770 3770 3770 3770 0
418 20250219 121600 26429795 3770 3770 3770 3770 0
419 20250219 121500 26429795 3770 3770 3770 3770 0
420 20250219 121400 26429795 3770 3770 3770 3770 0
421 20250219 121300 26429795 3770 3770 3770 3770 0
422 20250219 121200 26429795 3770 3770 3770 3770 0
423 20250219 121100 26429795 3770 3770 3770 3770 1
424 20250219 121000 26426025 3765 3765 3765 3765 0
425 20250219 120900 26426025 3765 3765 3765 3765 0
426 20250219 120800 26426025 3765 3765 3765 3765 1
427 20250219 120700 26422260 3770 3770 3770 3770 0
428 20250219 120600 26422260 3770 3770 3770 3770 0
429 20250219 120500 26422260 3770 3760 3770 3760 100
430 20250219 120400 26045730 3760 3770 3770 3760 710
431 20250219 120300 23369105 3770 3770 3770 3770 0
432 20250219 120200 23369105 3770 3770 3770 3770 0
433 20250219 120100 23369105 3770 3770 3770 3770 0
434 20250219 120000 23369105 3770 3770 3770 3770 0
435 20250219 115900 23369105 3770 3770 3770 3770 0
436 20250219 115800 23369105 3770 3770 3770 3770 0
437 20250219 115700 23369105 3770 3770 3770 3770 0
438 20250219 115600 23369105 3770 3770 3770 3770 1
439 20250219 115500 23365335 3770 3770 3770 3770 0
440 20250219 115400 23365335 3770 3770 3770 3770 0
441 20250219 115300 23365335 3770 3770 3770 3770 0
442 20250219 115200 23365335 3770 3770 3770 3770 0
443 20250219 115100 23365335 3770 3770 3770 3770 0
444 20250219 115000 23365335 3770 3750 3770 3750 191
445 20250219 114900 22648255 3750 3750 3750 3750 0
446 20250219 114800 22648255 3750 3750 3750 3750 0
447 20250219 114700 22648255 3750 3750 3750 3750 0
448 20250219 114600 22648255 3750 3750 3750 3750 0
449 20250219 114500 22648255 3750 3750 3750 3750 0
450 20250219 114400 22648255 3750 3750 3750 3750 0
451 20250219 114300 22648255 3750 3750 3750 3750 0
452 20250219 114200 22648255 3750 3750 3750 3750 0
453 20250219 114100 22648255 3750 3750 3750 3750 1
454 20250219 114000 22644505 3750 3750 3750 3750 0
455 20250219 113900 22644505 3750 3750 3750 3750 0
456 20250219 113800 22644505 3750 3750 3750 3750 0
457 20250219 113700 22644505 3750 3750 3750 3750 0
458 20250219 113600 22644505 3750 3750 3750 3750 0
459 20250219 113500 22644505 3750 3750 3750 3750 0
460 20250219 113400 22644505 3750 3750 3750 3750 0
461 20250219 113300 22644505 3750 3750 3750 3750 0
462 20250219 113200 22644505 3750 3750 3750 3750 0
463 20250219 113100 22644505 3750 3750 3750 3750 0
464 20250219 113000 22644505 3750 3750 3750 3750 0
465 20250219 112900 22644505 3750 3750 3750 3750 0
466 20250219 112800 22644505 3750 3750 3750 3750 0
467 20250219 112700 22644505 3750 3750 3750 3750 0
468 20250219 112600 22644505 3750 3750 3750 3750 0
469 20250219 112500 22644505 3750 3750 3750 3750 0
470 20250219 112400 22644505 3750 3750 3750 3750 0
471 20250219 112300 22644505 3750 3745 3750 3745 100
472 20250219 112200 22270000 3745 3745 3745 3745 0
473 20250219 112100 22270000 3745 3745 3745 3745 0
474 20250219 112000 22270000 3745 3745 3745 3745 0
475 20250219 111900 22270000 3745 3745 3745 3745 0
476 20250219 111800 22270000 3745 3745 3745 3745 0
477 20250219 111700 22270000 3745 3745 3745 3745 1
478 20250219 111600 22266255 3750 3750 3750 3750 0
479 20250219 111500 22266255 3750 3750 3750 3750 0
480 20250219 111400 22266255 3750 3750 3750 3750 0
481 20250219 111300 22266255 3750 3750 3750 3750 0
482 20250219 111200 22266255 3750 3750 3750 3750 0
483 20250219 111100 22266255 3750 3750 3750 3750 0
484 20250219 111000 22266255 3750 3750 3750 3750 0
485 20250219 110900 22266255 3750 3750 3750 3750 0
486 20250219 110800 22266255 3750 3750 3750 3750 0
487 20250219 110700 22266255 3750 3750 3750 3750 0
488 20250219 110600 22266255 3750 3750 3750 3750 1
489 20250219 110500 22262505 3745 3745 3745 3745 9
490 20250219 110400 22228800 3750 3750 3750 3750 0
491 20250219 110300 22228800 3750 3750 3750 3750 50
492 20250219 110200 22041300 3750 3745 3750 3745 40
493 20250219 110100 21891490 3735 3735 3735 3735 0
494 20250219 110000 21891490 3735 3740 3740 3735 41
495 20250219 105900 21738350 3740 3740 3740 3740 0
496 20250219 105800 21738350 3740 3735 3740 3735 100
497 20250219 105700 21364600 3760 3760 3760 3760 0
498 20250219 105600 21364600 3760 3760 3760 3760 0
499 20250219 105500 21364600 3760 3760 3760 3760 0
500 20250219 105400 21364600 3760 3760 3760 3760 0
501 20250219 105300 21364600 3760 3760 3760 3760 0
502 20250219 105200 21364600 3760 3760 3760 3760 0
503 20250219 105100 21364600 3760 3760 3760 3760 0
504 20250219 105000 21364600 3760 3760 3760 3760 1
505 20250219 104900 21360840 3760 3760 3760 3760 5
506 20250219 104800 21342040 3760 3760 3760 3760 0
507 20250219 104700 21342040 3760 3765 3770 3735 109
508 20250219 104600 20932830 3765 3765 3765 3765 10
509 20250219 104500 20895180 3735 3735 3740 3735 574
510 20250219 104400 18750980 3740 3740 3740 3740 2
511 20250219 104300 18743500 3740 3745 3745 3735 233
512 20250219 104200 17872555 3770 3770 3770 3770 0
513 20250219 104100 17872555 3770 3770 3770 3770 0
514 20250219 104000 17872555 3770 3770 3770 3770 0
515 20250219 103900 17872555 3770 3770 3770 3770 4
516 20250219 103800 17857475 3770 3770 3770 3770 0
517 20250219 103700 17857475 3770 3770 3770 3770 0
518 20250219 103600 17857475 3770 3770 3770 3770 0
519 20250219 103500 17857475 3770 3770 3770 3770 0
520 20250219 103400 17857475 3770 3770 3770 3770 0
521 20250219 103300 17857475 3770 3770 3770 3770 0
522 20250219 103200 17857475 3770 3770 3770 3770 0
523 20250219 103100 17857475 3770 3770 3770 3770 0
524 20250219 103000 17857475 3770 3770 3770 3770 3
525 20250219 102900 17846165 3770 3770 3770 3770 2
526 20250219 102800 17838625 3770 3770 3770 3770 0
527 20250219 102700 17838625 3770 3770 3770 3770 1
528 20250219 102600 17834855 3740 3740 3740 3740 0
529 20250219 102500 17834855 3740 3740 3740 3740 0
530 20250219 102400 17834855 3740 3740 3740 3740 0
531 20250219 102300 17834855 3740 3740 3740 3740 0
532 20250219 102200 17834855 3740 3740 3740 3740 1
533 20250219 102100 17831115 3770 3770 3770 3770 1
534 20250219 102000 17827345 3740 3740 3740 3740 0
535 20250219 101900 17827345 3740 3740 3740 3740 12
536 20250219 101800 17782465 3770 3770 3770 3770 0
537 20250219 101700 17782465 3770 3770 3770 3770 0
538 20250219 101600 17782465 3770 3770 3770 3770 0
539 20250219 101500 17782465 3770 3770 3770 3770 0
540 20250219 101400 17782465 3770 3770 3770 3770 0
541 20250219 101300 17782465 3770 3770 3770 3770 0
542 20250219 101200 17782465 3770 3770 3770 3770 1
543 20250219 101100 17778695 3740 3770 3770 3740 101
544 20250219 101000 17400925 3770 3770 3770 3770 0
545 20250219 100900 17400925 3770 3770 3770 3770 10
546 20250219 100800 17363225 3770 3770 3770 3770 0
547 20250219 100700 17363225 3770 3770 3770 3770 0
548 20250219 100600 17363225 3770 3770 3770 3770 0
549 20250219 100500 17363225 3770 3770 3770 3770 1
550 20250219 100400 17359455 3770 3770 3770 3770 0
551 20250219 100300 17359455 3770 3770 3770 3770 0
552 20250219 100200 17359455 3770 3770 3770 3770 0
553 20250219 100100 17359455 3770 3770 3770 3770 0
554 20250219 100000 17359455 3770 3770 3770 3770 0
555 20250219 095900 17359455 3770 3770 3770 3770 0
556 20250219 095800 17359455 3770 3770 3770 3770 0
557 20250219 095700 17359455 3770 3770 3770 3770 0
558 20250219 095600 17359455 3770 3770 3770 3770 0
559 20250219 095500 17359455 3770 3770 3770 3770 0
560 20250219 095400 17359455 3770 3770 3770 3770 0
561 20250219 095300 17359455 3770 3770 3770 3770 0
562 20250219 095200 17359455 3770 3770 3770 3770 0
563 20250219 095100 17359455 3770 3770 3770 3770 0
564 20250219 095000 17359455 3770 3770 3770 3770 0
565 20250219 094900 17359455 3770 3770 3770 3770 0
566 20250219 094800 17359455 3770 3750 3770 3750 36
567 20250219 094700 17224435 3750 3745 3750 3745 3
568 20250219 094600 17213195 3745 3750 3750 3745 15
569 20250219 094500 17156950 3780 3780 3780 3780 2
570 20250219 094400 17149390 3755 3755 3755 3755 42
571 20250219 094300 16991680 3780 3780 3780 3780 0
572 20250219 094200 16991680 3780 3780 3780 3780 0
573 20250219 094100 16991680 3780 3780 3780 3780 0
574 20250219 094000 16991680 3780 3780 3780 3780 3
575 20250219 093900 16980340 3790 3790 3790 3790 0
576 20250219 093800 16980340 3790 3790 3790 3790 0
577 20250219 093700 16980340 3790 3790 3790 3790 0
578 20250219 093600 16980340 3790 3790 3790 3790 0
579 20250219 093500 16980340 3790 3775 3790 3775 2000
580 20250219 093400 9404160 3780 3780 3780 3780 0
581 20250219 093300 9404160 3780 3780 3780 3780 0
582 20250219 093200 9404160 3780 3780 3780 3780 0
583 20250219 093100 9404160 3780 3780 3780 3780 0
584 20250219 093000 9404160 3780 3780 3780 3780 0
585 20250219 092900 9404160 3780 3780 3780 3780 0
586 20250219 092800 9404160 3780 3780 3780 3780 0
587 20250219 092700 9404160 3780 3780 3780 3780 0
588 20250219 092600 9404160 3780 3780 3780 3780 0
589 20250219 092500 9404160 3780 3740 3780 3740 1204
590 20250219 092400 4856420 3740 3740 3740 3740 0
591 20250219 092300 4856420 3740 3745 3745 3740 148
592 20250219 092200 4302895 3750 3750 3750 3750 0
593 20250219 092100 4302895 3750 3750 3750 3750 0
594 20250219 092000 4302895 3750 3750 3750 3750 0
595 20250219 091900 4302895 3750 3750 3750 3750 0
596 20250219 091800 4302895 3750 3750 3750 3750 0
597 20250219 091700 4302895 3750 3750 3750 3750 74
598 20250219 091600 4025395 3775 3775 3775 3775 0
599 20250219 091500 4025395 3775 3775 3775 3775 0
600 20250219 091400 4025395 3775 3775 3775 3775 1
601 20250219 091300 4021620 3775 3775 3775 3775 0
602 20250219 091200 4021620 3775 3775 3775 3775 0
603 20250219 091100 4021620 3775 3775 3775 3775 0
604 20250219 091000 4021620 3775 3760 3775 3760 110
605 20250219 090900 3607115 3790 3790 3790 3790 0
606 20250219 090800 3607115 3790 3790 3790 3790 0
607 20250219 090700 3607115 3790 3790 3790 3790 0
608 20250219 090600 3607115 3790 3790 3790 3790 0
609 20250219 090500 3607115 3790 3750 3790 3750 61
610 20250219 090400 3378325 3805 3805 3805 3805 0
611 20250219 090300 3378325 3805 3805 3805 3805 0
612 20250219 090200 3378325 3805 3805 3805 3805 100
613 20250219 090100 2997825 3825 3755 3900 3750 223
614 20250219 090000 2143890 3735 3735 3735 3735 574

1
025620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,4484846,0,16728475580,0.00
20250214,0,4484846,0,16750899810,0.00
20250213,0,4484846,0,16818172500,0.00
20250212,0,4484846,0,16907869420,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 4484846 0 16728475580 0.00
3 20250214 0 4484846 0 16750899810 0.00
4 20250213 0 4484846 0 16818172500 0.00
5 20250212 0 4484846 0 16907869420 0.00