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
025770/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,77955840,7780,7780,7780,7780,2
20250219,191100,77955840,7780,7780,7780,7780,0
20250219,191000,77955840,7780,7780,7780,7780,0
20250219,190900,77955840,7780,7780,7780,7780,0
20250219,190800,77955840,7780,7780,7780,7780,0
20250219,190700,77955840,7780,7780,7780,7780,0
20250219,190600,77955840,7780,7780,7780,7780,0
20250219,190500,77955840,7780,7780,7780,7780,0
20250219,190400,77955840,7780,7780,7780,7780,0
20250219,190300,77955840,7780,7780,7780,7780,0
20250219,190200,77955840,7780,7780,7780,7780,0
20250219,190100,77955840,7780,7780,7780,7780,0
20250219,190000,77955840,7780,7780,7780,7780,0
20250219,185900,77955840,7780,7780,7780,7780,0
20250219,185800,77955840,7780,7780,7780,7780,0
20250219,185700,77955840,7780,7780,7780,7780,0
20250219,185600,77955840,7780,7780,7780,7780,0
20250219,185500,77955840,7780,7780,7780,7780,0
20250219,185400,77955840,7780,7780,7780,7780,0
20250219,185300,77955840,7780,7780,7780,7780,0
20250219,185200,77955840,7780,7780,7780,7780,0
20250219,185100,77955840,7780,7780,7780,7780,0
20250219,185000,77955840,7780,7780,7780,7780,0
20250219,184900,77955840,7780,7780,7780,7780,0
20250219,184800,77955840,7780,7780,7780,7780,0
20250219,184700,77955840,7780,7780,7780,7780,0
20250219,184600,77955840,7780,7780,7780,7780,0
20250219,184500,77955840,7780,7780,7780,7780,0
20250219,184400,77955840,7780,7780,7780,7780,0
20250219,184300,77955840,7780,7780,7780,7780,0
20250219,184200,77955840,7780,7780,7780,7780,2
20250219,184100,77955840,7780,7780,7780,7780,0
20250219,184000,77955840,7780,7780,7780,7780,0
20250219,183900,77955840,7780,7780,7780,7780,0
20250219,183800,77955840,7780,7780,7780,7780,0
20250219,183700,77955840,7780,7780,7780,7780,0
20250219,183600,77955840,7780,7780,7780,7780,0
20250219,183500,77955840,7780,7780,7780,7780,0
20250219,183400,77955840,7780,7780,7780,7780,0
20250219,183300,77955840,7780,7780,7780,7780,0
20250219,183200,77955840,7780,7780,7780,7780,0
20250219,183100,77955840,7780,7780,7780,7780,0
20250219,183000,77955840,7780,7780,7780,7780,0
20250219,182900,77955840,7780,7780,7780,7780,0
20250219,182800,77955840,7780,7780,7780,7780,0
20250219,182700,77955840,7780,7780,7780,7780,0
20250219,182600,77955840,7780,7780,7780,7780,0
20250219,182500,77955840,7780,7780,7780,7780,0
20250219,182400,77955840,7780,7780,7780,7780,0
20250219,182300,77955840,7780,7780,7780,7780,0
20250219,182200,77955840,7780,7780,7780,7780,0
20250219,182100,77955840,7780,7780,7780,7780,0
20250219,182000,77955840,7780,7780,7780,7780,0
20250219,181900,77955840,7780,7780,7780,7780,0
20250219,181800,77955840,7780,7780,7780,7780,0
20250219,181700,77955840,7780,7780,7780,7780,0
20250219,181600,77955840,7780,7780,7780,7780,0
20250219,181500,77955840,7780,7780,7780,7780,0
20250219,181400,77955840,7780,7780,7780,7780,0
20250219,181300,77955840,7780,7780,7780,7780,0
20250219,181200,77955840,7780,7780,7780,7780,2
20250219,181100,77955840,7780,7780,7780,7780,0
20250219,181000,77955840,7780,7780,7780,7780,0
20250219,180900,77955840,7780,7780,7780,7780,0
20250219,180800,77955840,7780,7780,7780,7780,0
20250219,180700,77955840,7780,7780,7780,7780,0
20250219,180600,77955840,7780,7780,7780,7780,0
20250219,180500,77955840,7780,7780,7780,7780,0
20250219,180400,77955840,7780,7780,7780,7780,0
20250219,180300,77955840,7780,7780,7780,7780,0
20250219,180200,77955840,7780,7780,7780,7780,0
20250219,180100,77955840,7780,7780,7780,7780,0
20250219,180000,77955840,7780,7780,7780,7780,0
20250219,175900,77955840,7780,7780,7780,7780,0
20250219,175800,77955840,7780,7780,7780,7780,0
20250219,175700,77955840,7780,7780,7780,7780,0
20250219,175600,77955840,7780,7780,7780,7780,0
20250219,175500,77955840,7780,7780,7780,7780,0
20250219,175400,77955840,7780,7780,7780,7780,0
20250219,175300,77955840,7780,7780,7780,7780,0
20250219,175200,77955840,7780,7780,7780,7780,0
20250219,175100,77955840,7780,7780,7780,7780,0
20250219,175000,77955840,7780,7780,7780,7780,0
20250219,174900,77955840,7780,7780,7780,7780,0
20250219,174800,77955840,7780,7780,7780,7780,0
20250219,174700,77955840,7780,7780,7780,7780,0
20250219,174600,77955840,7780,7780,7780,7780,0
20250219,174500,77955840,7780,7780,7780,7780,0
20250219,174400,77955840,7780,7780,7780,7780,0
20250219,174300,77955840,7780,7780,7780,7780,0
20250219,174200,77955840,7780,7780,7780,7780,2
20250219,174100,77955840,7780,7780,7780,7780,0
20250219,174000,77955840,7780,7780,7780,7780,0
20250219,173900,77955840,7780,7780,7780,7780,0
20250219,173800,77955840,7780,7780,7780,7780,0
20250219,173700,77955840,7780,7780,7780,7780,0
20250219,173600,77955840,7780,7780,7780,7780,0
20250219,173500,77955840,7780,7780,7780,7780,0
20250219,173400,77955840,7780,7780,7780,7780,0
20250219,173300,77955840,7780,7780,7780,7780,0
20250219,173200,77955840,7780,7780,7780,7780,0
20250219,173100,77955840,7780,7780,7780,7780,0
20250219,173000,77955840,7780,7780,7780,7780,0
20250219,172900,77955840,7780,7780,7780,7780,0
20250219,172800,77955840,7780,7780,7780,7780,0
20250219,172700,77955840,7780,7780,7780,7780,0
20250219,172600,77955840,7780,7780,7780,7780,0
20250219,172500,77955840,7780,7780,7780,7780,0
20250219,172400,77955840,7780,7780,7780,7780,0
20250219,172300,77955840,7780,7780,7780,7780,0
20250219,172200,77955840,7780,7780,7780,7780,0
20250219,172100,77955840,7780,7780,7780,7780,0
20250219,172000,77955840,7780,7780,7780,7780,0
20250219,171900,77955840,7780,7780,7780,7780,0
20250219,171800,77955840,7780,7780,7780,7780,0
20250219,171700,77955840,7780,7780,7780,7780,0
20250219,171600,77955840,7780,7780,7780,7780,0
20250219,171500,77955840,7780,7780,7780,7780,0
20250219,171400,77955840,7780,7780,7780,7780,0
20250219,171300,77955840,7780,7780,7780,7780,0
20250219,171200,77955840,7780,7780,7780,7780,2
20250219,171100,77955840,7780,7780,7780,7780,0
20250219,171000,77955840,7780,7780,7780,7780,0
20250219,170900,77955840,7780,7780,7780,7780,0
20250219,170800,77955840,7780,7780,7780,7780,0
20250219,170700,77955840,7780,7780,7780,7780,0
20250219,170600,77955840,7780,7780,7780,7780,0
20250219,170500,77955840,7780,7780,7780,7780,0
20250219,170400,77955840,7780,7780,7780,7780,0
20250219,170300,77955840,7780,7780,7780,7780,0
20250219,170200,77955840,7780,7780,7780,7780,0
20250219,170100,77955840,7780,7780,7780,7780,0
20250219,170000,77955840,7780,7780,7780,7780,0
20250219,165900,77955840,7780,7780,7780,7780,0
20250219,165800,77955840,7780,7780,7780,7780,0
20250219,165700,77955840,7780,7780,7780,7780,0
20250219,165600,77955840,7780,7780,7780,7780,0
20250219,165500,77955840,7780,7780,7780,7780,0
20250219,165400,77955840,7780,7780,7780,7780,0
20250219,165300,77955840,7780,7780,7780,7780,0
20250219,165200,77955840,7780,7780,7780,7780,0
20250219,165100,77955840,7780,7780,7780,7780,0
20250219,165000,77955840,7780,7780,7780,7780,0
20250219,164900,77955840,7780,7780,7780,7780,0
20250219,164800,77955840,7780,7780,7780,7780,0
20250219,164700,77955840,7780,7780,7780,7780,0
20250219,164600,77955840,7780,7780,7780,7780,0
20250219,164500,77955840,7780,7780,7780,7780,0
20250219,164400,77955840,7780,7780,7780,7780,0
20250219,164300,77955840,7780,7780,7780,7780,0
20250219,164200,77955840,7780,7780,7780,7780,2
20250219,164100,77955840,7780,7780,7780,7780,0
20250219,164000,77955840,7780,7780,7780,7780,0
20250219,163900,77955840,7780,7780,7780,7780,0
20250219,163800,77955840,7780,7780,7780,7780,0
20250219,163700,77955840,7780,7780,7780,7780,0
20250219,163600,77955840,7780,7780,7780,7780,0
20250219,163500,77955840,7780,7780,7780,7780,0
20250219,163400,77955840,7780,7780,7780,7780,0
20250219,163300,77955840,7780,7780,7780,7780,0
20250219,163200,77955840,7780,7780,7780,7780,0
20250219,163100,77955840,7780,7780,7780,7780,0
20250219,163000,77955840,7780,7780,7780,7780,0
20250219,162900,77955840,7780,7780,7780,7780,0
20250219,162800,77955840,7780,7780,7780,7780,0
20250219,162700,77955840,7780,7780,7780,7780,0
20250219,162600,77955840,7780,7780,7780,7780,0
20250219,162500,77955840,7780,7780,7780,7780,0
20250219,162400,77955840,7780,7780,7780,7780,0
20250219,162300,77955840,7780,7780,7780,7780,0
20250219,162200,77955840,7780,7780,7780,7780,0
20250219,162100,77955840,7780,7780,7780,7780,0
20250219,162000,77955840,7780,7780,7780,7780,0
20250219,161900,77955840,7780,7780,7780,7780,0
20250219,161800,77955840,7780,7780,7780,7780,0
20250219,161700,77955840,7780,7780,7780,7780,0
20250219,161600,77955840,7780,7780,7780,7780,0
20250219,161500,77955840,7780,7780,7780,7780,0
20250219,161400,77955840,7780,7780,7780,7780,0
20250219,161300,77955840,7780,7780,7780,7780,0
20250219,161200,77955840,7780,7780,7780,7780,2
20250219,161100,77955840,7780,7780,7780,7780,0
20250219,161000,77955840,7780,7780,7780,7780,0
20250219,160900,77955840,7780,7780,7780,7780,0
20250219,160800,77955840,7780,7780,7780,7780,0
20250219,160700,77955840,7780,7780,7780,7780,0
20250219,160600,77955840,7780,7780,7780,7780,0
20250219,160500,77955840,7780,7780,7780,7780,0
20250219,160400,77955840,7780,7780,7780,7780,0
20250219,160300,77955840,7780,7780,7780,7780,0
20250219,160200,77955840,7780,7780,7780,7780,0
20250219,160100,77955840,7780,7780,7780,7780,0
20250219,160000,77955840,7780,7780,7780,7780,0
20250219,155900,77955840,7780,7780,7780,7780,0
20250219,155800,77955840,7780,7780,7780,7780,0
20250219,155700,77955840,7780,7780,7780,7780,0
20250219,155600,77955840,7780,7780,7780,7780,0
20250219,155500,77955840,7780,7780,7780,7780,0
20250219,155400,77955840,7780,7780,7780,7780,0
20250219,155300,77955840,7780,7780,7780,7780,0
20250219,155200,77955840,7780,7780,7780,7780,0
20250219,155100,77955840,7780,7780,7780,7780,0
20250219,155000,77955840,7780,7780,7780,7780,0
20250219,154900,77955840,7780,7780,7780,7780,0
20250219,154800,77955840,7780,7780,7780,7780,0
20250219,154700,77955840,7780,7780,7780,7780,0
20250219,154600,77955840,7780,7780,7780,7780,0
20250219,154500,77955840,7780,7780,7780,7780,0
20250219,154400,77955840,7780,7780,7780,7780,0
20250219,154300,77955840,7780,7780,7780,7780,0
20250219,154200,77955840,7780,7780,7780,7780,2
20250219,154100,77955840,7780,7780,7780,7780,0
20250219,154000,77955840,7780,7780,7780,7780,0
20250219,153900,77955840,7780,7780,7780,7780,0
20250219,153800,77955840,7780,7780,7780,7780,0
20250219,153700,77955840,7780,7780,7780,7780,0
20250219,153600,77955840,7780,7780,7780,7780,0
20250219,153500,77955840,7780,7780,7780,7780,0
20250219,153400,77955840,7780,7780,7780,7780,0
20250219,153300,77955840,7780,7780,7780,7780,0
20250219,153200,77955840,7780,7780,7780,7780,0
20250219,153100,77955840,7780,7780,7780,7780,0
20250219,153000,77955840,7780,7780,7780,7780,2
20250219,152900,77940280,7750,7750,7750,7750,0
20250219,152800,77940280,7750,7750,7750,7750,0
20250219,152700,77940280,7750,7750,7750,7750,0
20250219,152600,77940280,7750,7750,7750,7750,0
20250219,152500,77940280,7750,7750,7750,7750,0
20250219,152400,77940280,7750,7750,7750,7750,0
20250219,152300,77940280,7750,7750,7750,7750,0
20250219,152200,77940280,7750,7750,7750,7750,0
20250219,152100,77940280,7750,7750,7750,7750,0
20250219,152000,77940280,7750,7750,7750,7750,0
20250219,151900,77940280,7750,7750,7750,7750,31
20250219,151800,77700030,7750,7760,7760,7750,56
20250219,151700,77265830,7750,7750,7750,7750,0
20250219,151600,77265830,7750,7750,7750,7750,5
20250219,151500,77227080,7750,7750,7750,7750,8
20250219,151400,77165080,7780,7750,7780,7750,79
20250219,151300,76552650,7750,7750,7750,7750,0
20250219,151200,76552650,7750,7750,7750,7750,8
20250219,151100,76490650,7760,7760,7760,7760,1
20250219,151000,76482890,7780,7780,7780,7780,0
20250219,150900,76482890,7780,7780,7780,7780,0
20250219,150800,76482890,7780,7780,7780,7780,0
20250219,150700,76482890,7780,7750,7780,7750,11
20250219,150600,76397610,7780,7780,7780,7780,1
20250219,150500,76389830,7750,7780,7780,7750,183
20250219,150400,74969920,7760,7760,7760,7760,0
20250219,150300,74969920,7760,7760,7760,7760,0
20250219,150200,74969920,7760,7760,7760,7760,0
20250219,150100,74969920,7760,7760,7760,7760,0
20250219,150000,74969920,7760,7760,7760,7760,17
20250219,145900,74838000,7760,7760,7760,7760,10
20250219,145800,74760400,7760,7760,7760,7760,21
20250219,145700,74597440,7760,7770,7770,7760,85
20250219,145600,73937150,7770,7780,7780,7770,436
20250219,145500,70547230,7780,7790,7790,7780,259
20250219,145400,68529780,7790,7800,7800,7790,57
20250219,145300,68085710,7800,7760,7800,7760,598
20250219,145200,63431830,7750,7750,7750,7750,21
20250219,145100,63269080,7750,7750,7750,7750,26
20250219,145000,63067580,7750,7750,7750,7750,25
20250219,144900,62873830,7750,7760,7760,7750,17
20250219,144800,62742070,7750,7750,7750,7750,22
20250219,144700,62571570,7750,7750,7750,7750,21
20250219,144600,62408820,7750,7750,7750,7750,21
20250219,144500,62246070,7750,7750,7750,7750,21
20250219,144400,62083320,7750,7750,7750,7750,21
20250219,144300,61920570,7750,7750,7770,7750,290
20250219,144200,59670370,7750,7750,7750,7750,26
20250219,144100,59468870,7750,7750,7750,7750,78
20250219,144000,58864370,7750,7750,7750,7750,21
20250219,143900,58701620,7750,7750,7750,7750,138
20250219,143800,57632120,7750,7750,7750,7750,21
20250219,143700,57469370,7750,7750,7750,7750,31
20250219,143600,57229120,7750,7750,7750,7750,21
20250219,143500,57066370,7750,7750,7750,7750,21
20250219,143400,56903620,7750,7750,7750,7750,21
20250219,143300,56740870,7750,7750,7750,7750,26
20250219,143200,56539370,7750,7750,7750,7750,22
20250219,143100,56368870,7750,7750,7750,7750,21
20250219,143000,56206120,7750,7750,7750,7750,21
20250219,142900,56043370,7750,7750,7750,7750,21
20250219,142800,55880620,7750,7750,7750,7750,22
20250219,142700,55710120,7750,7750,7750,7750,21
20250219,142600,55547370,7750,7750,7750,7750,21
20250219,142500,55384620,7750,7750,7750,7750,21
20250219,142400,55221870,7750,7750,7750,7750,26
20250219,142300,55020370,7750,7750,7750,7750,10
20250219,142200,54942870,7750,7750,7750,7750,21
20250219,142100,54780120,7750,7750,7750,7750,21
20250219,142000,54617370,7750,7750,7750,7750,30
20250219,141900,54384870,7750,7750,7750,7750,96
20250219,141800,53640870,7750,7750,7760,7750,12
20250219,141700,53547850,7750,7770,7770,7750,25
20250219,141600,53354040,7770,7750,7770,7750,33
20250219,141500,53098050,7750,7750,7750,7750,26
20250219,141400,52896550,7750,7750,7750,7750,21
20250219,141300,52733800,7750,7750,7750,7750,126
20250219,141200,51757300,7750,7750,7770,7750,27
20250219,141100,51547930,7750,7750,7750,7750,21
20250219,141000,51385180,7750,7750,7750,7750,21
20250219,140900,51222430,7750,7750,7750,7750,21
20250219,140800,51059680,7760,7750,7760,7750,21
20250219,140700,50896880,7750,7750,7750,7750,37
20250219,140600,50610130,7750,7750,7750,7750,21
20250219,140500,50447380,7750,7750,7750,7750,10
20250219,140400,50369880,7750,7750,7750,7750,21
20250219,140300,50207130,7750,7750,7750,7750,22
20250219,140200,50036630,7750,7750,7750,7750,21
20250219,140100,49873880,7760,7760,7760,7750,22
20250219,140000,49703320,7750,7760,7770,7750,22
20250219,135900,49532750,7750,7760,7760,7750,24
20250219,135800,49346720,7760,7750,7760,7750,23
20250219,135700,49168450,7750,7750,7750,7750,21
20250219,135600,49005700,7760,7760,7760,7760,22
20250219,135500,48834980,7760,7760,7760,7760,21
20250219,135400,48672020,7760,7760,7760,7760,21
20250219,135300,48509060,7760,7760,7760,7760,21
20250219,135200,48346100,7760,7750,7760,7750,21
20250219,135100,48183300,7750,7750,7750,7750,21
20250219,135000,48020550,7750,7750,7750,7750,21
20250219,134900,47857800,7750,7760,7760,7750,26
20250219,134800,47656250,7750,7750,7750,7750,21
20250219,134700,47493500,7750,7750,7750,7750,22
20250219,134600,47323000,7750,7750,7750,7750,10
20250219,134500,47245500,7750,7750,7750,7750,21
20250219,134400,47082750,7750,7750,7750,7750,21
20250219,134300,46920000,7750,7750,7750,7750,21
20250219,134200,46757250,7750,7750,7750,7750,21
20250219,134100,46594500,7750,7750,7760,7750,31
20250219,134000,46354040,7750,7750,7750,7750,26
20250219,133900,46152540,7750,7760,7760,7750,21
20250219,133800,45989740,7750,7750,7750,7750,21
20250219,133700,45826990,7750,7750,7750,7750,21
20250219,133600,45664240,7750,7760,7760,7750,158
20250219,133500,44438390,7760,7770,7770,7760,410
20250219,133400,41256630,7770,7780,7780,7770,129
20250219,133300,40254270,7780,7780,7780,7780,18
20250219,133200,40114230,7780,7780,7780,7780,21
20250219,133100,39950850,7780,7780,7780,7780,31
20250219,133000,39709670,7780,7780,7780,7780,21
20250219,132900,39546290,7780,7790,7790,7780,16
20250219,132800,39421750,7780,7780,7780,7780,10
20250219,132700,39343950,7780,7780,7780,7780,21
20250219,132600,39180570,7780,7780,7780,7780,21
20250219,132500,39017190,7780,7780,7780,7780,17
20250219,132400,38884930,7780,7780,7780,7780,0
20250219,132300,38884930,7780,7780,7780,7780,331
20250219,132200,36309750,7770,7770,7770,7770,0
20250219,132100,36309750,7770,7770,7770,7770,0
20250219,132000,36309750,7770,7770,7770,7770,0
20250219,131900,36309750,7770,7770,7770,7770,0
20250219,131800,36309750,7770,7770,7770,7770,0
20250219,131700,36309750,7770,7770,7770,7770,45
20250219,131600,35960100,7770,7770,7770,7770,0
20250219,131500,35960100,7770,7770,7770,7770,0
20250219,131400,35960100,7770,7770,7770,7770,60
20250219,131300,35493900,7770,7770,7770,7770,0
20250219,131200,35493900,7770,7770,7770,7770,0
20250219,131100,35493900,7770,7770,7770,7770,0
20250219,131000,35493900,7770,7770,7770,7770,0
20250219,130900,35493900,7770,7770,7770,7770,1
20250219,130800,35486130,7760,7760,7760,7760,0
20250219,130700,35486130,7760,7760,7760,7760,0
20250219,130600,35486130,7760,7760,7760,7760,30
20250219,130500,35253330,7770,7770,7770,7770,0
20250219,130400,35253330,7770,7770,7770,7770,0
20250219,130300,35253330,7770,7770,7770,7770,0
20250219,130200,35253330,7770,7770,7770,7770,0
20250219,130100,35253330,7770,7770,7770,7770,0
20250219,130000,35253330,7770,7770,7770,7770,0
20250219,125900,35253330,7770,7770,7770,7770,0
20250219,125800,35253330,7770,7770,7770,7770,13
20250219,125700,35152320,7760,7760,7760,7760,0
20250219,125600,35152320,7760,7760,7760,7760,50
20250219,125500,34764320,7760,7760,7760,7760,0
20250219,125400,34764320,7760,7760,7760,7760,1
20250219,125300,34756560,7770,7770,7770,7770,5
20250219,125200,34717710,7760,7760,7760,7760,1
20250219,125100,34709950,7770,7770,7770,7770,0
20250219,125000,34709950,7770,7770,7770,7770,2
20250219,124900,34694410,7770,7770,7770,7770,0
20250219,124800,34694410,7770,7770,7770,7770,0
20250219,124700,34694410,7770,7770,7770,7770,0
20250219,124600,34694410,7770,7770,7770,7770,0
20250219,124500,34694410,7770,7770,7770,7770,0
20250219,124400,34694410,7770,7770,7770,7770,0
20250219,124300,34694410,7770,7770,7770,7770,160
20250219,124200,33451210,7760,7760,7760,7760,1
20250219,124100,33443450,7760,7760,7760,7760,0
20250219,124000,33443450,7760,7760,7760,7760,0
20250219,123900,33443450,7760,7760,7760,7760,0
20250219,123800,33443450,7760,7760,7760,7760,0
20250219,123700,33443450,7760,7760,7760,7760,0
20250219,123600,33443450,7760,7760,7760,7760,0
20250219,123500,33443450,7760,7760,7760,7760,0
20250219,123400,33443450,7760,7760,7760,7760,0
20250219,123300,33443450,7760,7760,7760,7760,0
20250219,123200,33443450,7760,7760,7760,7760,0
20250219,123100,33443450,7760,7760,7760,7760,1
20250219,123000,33435690,7760,7760,7760,7760,10
20250219,122900,33358090,7770,7770,7770,7770,0
20250219,122800,33358090,7770,7770,7770,7770,35
20250219,122700,33086140,7770,7770,7770,7770,0
20250219,122600,33086140,7770,7770,7770,7770,0
20250219,122500,33086140,7770,7770,7770,7770,0
20250219,122400,33086140,7770,7770,7770,7770,0
20250219,122300,33086140,7770,7770,7770,7770,1
20250219,122200,33078370,7770,7770,7770,7770,0
20250219,122100,33078370,7770,7770,7770,7770,100
20250219,122000,32301370,7770,7770,7770,7770,0
20250219,121900,32301370,7770,7770,7770,7770,0
20250219,121800,32301370,7770,7770,7770,7770,0
20250219,121700,32301370,7770,7770,7770,7770,40
20250219,121600,31990570,7770,7770,7770,7770,0
20250219,121500,31990570,7770,7770,7770,7770,10
20250219,121400,31912870,7780,7780,7780,7780,0
20250219,121300,31912870,7780,7780,7780,7780,0
20250219,121200,31912870,7780,7780,7780,7780,0
20250219,121100,31912870,7780,7770,7780,7770,2
20250219,121000,31897320,7760,7760,7760,7760,0
20250219,120900,31897320,7760,7760,7760,7760,0
20250219,120800,31897320,7760,7760,7760,7760,0
20250219,120700,31897320,7760,7760,7760,7760,0
20250219,120600,31897320,7760,7760,7760,7760,0
20250219,120500,31897320,7760,7760,7760,7760,3
20250219,120400,31874040,7750,7750,7750,7750,0
20250219,120300,31874040,7750,7760,7760,7750,340
20250219,120200,29236280,7780,7770,7780,7770,250
20250219,120100,27292550,7770,7770,7770,7770,0
20250219,120000,27292550,7770,7770,7770,7770,0
20250219,115900,27292550,7770,7770,7770,7770,0
20250219,115800,27292550,7770,7770,7770,7770,1
20250219,115700,27284780,7760,7760,7760,7760,0
20250219,115600,27284780,7760,7760,7760,7760,0
20250219,115500,27284780,7760,7760,7760,7760,0
20250219,115400,27284780,7760,7760,7760,7760,0
20250219,115300,27284780,7760,7760,7760,7760,0
20250219,115200,27284780,7760,7760,7760,7760,50
20250219,115100,26896780,7760,7760,7760,7760,0
20250219,115000,26896780,7760,7760,7760,7760,0
20250219,114900,26896780,7760,7760,7760,7760,11
20250219,114800,26811420,7770,7770,7770,7770,2
20250219,114700,26795880,7770,7770,7770,7770,70
20250219,114600,26251980,7760,7760,7760,7760,0
20250219,114500,26251980,7760,7760,7760,7760,0
20250219,114400,26251980,7760,7760,7760,7760,0
20250219,114300,26251980,7760,7760,7760,7760,0
20250219,114200,26251980,7760,7760,7760,7760,0
20250219,114100,26251980,7760,7760,7760,7760,0
20250219,114000,26251980,7760,7760,7760,7760,0
20250219,113900,26251980,7760,7760,7760,7760,0
20250219,113800,26251980,7760,7760,7760,7760,0
20250219,113700,26251980,7760,7760,7760,7760,0
20250219,113600,26251980,7760,7760,7760,7760,0
20250219,113500,26251980,7760,7760,7760,7760,0
20250219,113400,26251980,7760,7760,7760,7760,0
20250219,113300,26251980,7760,7760,7760,7760,0
20250219,113200,26251980,7760,7760,7760,7760,0
20250219,113100,26251980,7760,7760,7760,7760,0
20250219,113000,26251980,7760,7760,7760,7760,0
20250219,112900,26251980,7760,7760,7760,7760,0
20250219,112800,26251980,7760,7760,7760,7760,0
20250219,112700,26251980,7760,7760,7760,7760,0
20250219,112600,26251980,7760,7760,7760,7760,0
20250219,112500,26251980,7760,7760,7760,7760,0
20250219,112400,26251980,7760,7760,7760,7760,0
20250219,112300,26251980,7760,7760,7760,7760,0
20250219,112200,26251980,7760,7760,7760,7760,0
20250219,112100,26251980,7760,7760,7760,7760,0
20250219,112000,26251980,7760,7750,7770,7750,236
20250219,111900,24420310,7750,7750,7750,7750,0
20250219,111800,24420310,7750,7750,7750,7750,0
20250219,111700,24420310,7750,7750,7750,7750,10
20250219,111600,24342810,7750,7750,7750,7750,0
20250219,111500,24342810,7750,7750,7750,7750,0
20250219,111400,24342810,7750,7750,7750,7750,0
20250219,111300,24342810,7750,7750,7750,7750,0
20250219,111200,24342810,7750,7750,7750,7750,0
20250219,111100,24342810,7750,7750,7750,7750,65
20250219,111000,23839060,7750,7750,7750,7750,0
20250219,110900,23839060,7750,7750,7750,7750,0
20250219,110800,23839060,7750,7750,7750,7750,0
20250219,110700,23839060,7750,7750,7750,7750,0
20250219,110600,23839060,7750,7750,7750,7750,0
20250219,110500,23839060,7750,7750,7750,7750,43
20250219,110400,23505810,7760,7760,7760,7760,60
20250219,110300,23040210,7760,7760,7760,7760,0
20250219,110200,23040210,7760,7760,7760,7760,1
20250219,110100,23032450,7770,7770,7770,7770,0
20250219,110000,23032450,7770,7770,7770,7770,0
20250219,105900,23032450,7770,7770,7770,7770,30
20250219,105800,22799350,7770,7770,7770,7770,0
20250219,105700,22799350,7770,7770,7770,7770,122
20250219,105600,21851410,7770,7770,7770,7770,0
20250219,105500,21851410,7770,7770,7770,7770,0
20250219,105400,21851410,7770,7770,7770,7770,12
20250219,105300,21758170,7750,7750,7750,7750,0
20250219,105200,21758170,7750,7750,7750,7750,0
20250219,105100,21758170,7750,7750,7750,7750,9
20250219,105000,21688420,7760,7760,7760,7760,0
20250219,104900,21688420,7760,7760,7760,7760,12
20250219,104800,21595300,7760,7760,7760,7760,0
20250219,104700,21595300,7760,7760,7760,7760,0
20250219,104600,21595300,7760,7760,7760,7760,0
20250219,104500,21595300,7760,7760,7760,7760,0
20250219,104400,21595300,7760,7760,7760,7760,0
20250219,104300,21595300,7760,7760,7760,7760,0
20250219,104200,21595300,7760,7760,7760,7760,0
20250219,104100,21595300,7760,7760,7760,7760,11
20250219,104000,21509940,7760,7760,7760,7760,0
20250219,103900,21509940,7760,7760,7760,7760,4
20250219,103800,21478900,7750,7750,7750,7750,0
20250219,103700,21478900,7750,7750,7750,7750,214
20250219,103600,19820400,7760,7760,7760,7760,227
20250219,103500,18058880,7760,7760,7760,7760,10
20250219,103400,17981280,7770,7770,7770,7770,190
20250219,103300,16504980,7770,7770,7770,7770,0
20250219,103200,16504980,7770,7770,7770,7770,0
20250219,103100,16504980,7770,7770,7770,7770,0
20250219,103000,16504980,7770,7770,7770,7770,1
20250219,102900,16497210,7780,7780,7780,7780,1
20250219,102800,16489430,7770,7790,7790,7770,685
20250219,102700,11153790,7800,7800,7800,7800,0
20250219,102600,11153790,7800,7800,7800,7800,0
20250219,102500,11153790,7800,7800,7800,7800,0
20250219,102400,11153790,7800,7800,7800,7800,0
20250219,102300,11153790,7800,7800,7800,7800,0
20250219,102200,11153790,7800,7780,7800,7780,291
20250219,102100,8888230,7780,7780,7780,7780,1
20250219,102000,8880450,7780,7780,7780,7780,0
20250219,101900,8880450,7780,7780,7780,7780,0
20250219,101800,8880450,7780,7780,7780,7780,2
20250219,101700,8864890,7770,7770,7770,7770,0
20250219,101600,8864890,7770,7770,7770,7770,0
20250219,101500,8864890,7770,7770,7770,7770,0
20250219,101400,8864890,7770,7770,7770,7770,0
20250219,101300,8864890,7770,7770,7770,7770,2
20250219,101200,8849350,7780,7780,7780,7780,12
20250219,101100,8755990,7770,7770,7770,7770,0
20250219,101000,8755990,7770,7770,7770,7770,0
20250219,100900,8755990,7770,7770,7770,7770,0
20250219,100800,8755990,7770,7770,7770,7770,0
20250219,100700,8755990,7770,7770,7770,7770,0
20250219,100600,8755990,7770,7770,7770,7770,0
20250219,100500,8755990,7770,7770,7770,7770,0
20250219,100400,8755990,7770,7770,7770,7770,3
20250219,100300,8732680,7780,7780,7780,7780,0
20250219,100200,8732680,7780,7780,7780,7780,0
20250219,100100,8732680,7780,7780,7780,7780,0
20250219,100000,8732680,7780,7780,7780,7780,4
20250219,095900,8701560,7780,7780,7780,7780,0
20250219,095800,8701560,7780,7780,7780,7780,2
20250219,095700,8686000,7780,7780,7780,7780,0
20250219,095600,8686000,7780,7780,7780,7780,0
20250219,095500,8686000,7780,7780,7780,7780,0
20250219,095400,8686000,7780,7780,7780,7780,0
20250219,095300,8686000,7780,7770,7780,7770,2
20250219,095200,8670450,7760,7760,7760,7760,0
20250219,095100,8670450,7760,7760,7760,7760,0
20250219,095000,8670450,7760,7770,7770,7760,13
20250219,094900,8569560,7780,7780,7780,7780,0
20250219,094800,8569560,7780,7780,7780,7780,1
20250219,094700,8561780,7780,7780,7780,7780,0
20250219,094600,8561780,7780,7780,7780,7780,0
20250219,094500,8561780,7780,7780,7780,7780,7
20250219,094400,8507320,7780,7780,7780,7780,1
20250219,094300,8499540,7760,7760,7760,7760,20
20250219,094200,8344340,7760,7760,7760,7760,0
20250219,094100,8344340,7760,7760,7760,7760,0
20250219,094000,8344340,7760,7760,7760,7760,0
20250219,093900,8344340,7760,7760,7760,7760,111
20250219,093800,7482980,7790,7790,7790,7790,0
20250219,093700,7482980,7790,7790,7790,7790,0
20250219,093600,7482980,7790,7790,7790,7790,0
20250219,093500,7482980,7790,7790,7790,7790,0
20250219,093400,7482980,7790,7790,7790,7790,0
20250219,093300,7482980,7790,7790,7790,7790,0
20250219,093200,7482980,7790,7790,7790,7790,0
20250219,093100,7482980,7790,7790,7790,7790,0
20250219,093000,7482980,7790,7780,7800,7780,16
20250219,092900,7358270,7800,7800,7800,7800,0
20250219,092800,7358270,7800,7800,7800,7800,0
20250219,092700,7358270,7800,7800,7800,7800,0
20250219,092600,7358270,7800,7780,7800,7780,253
20250219,092500,5384940,7770,7770,7770,7770,0
20250219,092400,5384940,7770,7770,7770,7770,0
20250219,092300,5384940,7770,7770,7770,7770,111
20250219,092200,4522470,7770,7770,7770,7770,100
20250219,092100,3745470,7740,7740,7740,7740,0
20250219,092000,3745470,7740,7740,7740,7740,0
20250219,091900,3745470,7740,7740,7740,7740,0
20250219,091800,3745470,7740,7740,7740,7740,0
20250219,091700,3745470,7740,7740,7740,7740,0
20250219,091600,3745470,7740,7740,7740,7740,0
20250219,091500,3745470,7740,7740,7740,7740,0
20250219,091400,3745470,7740,7740,7740,7740,0
20250219,091300,3745470,7740,7740,7740,7740,0
20250219,091200,3745470,7740,7740,7740,7740,0
20250219,091100,3745470,7740,7740,7740,7740,230
20250219,091000,1965270,7770,7770,7770,7770,2
20250219,090900,1949730,7740,7740,7740,7740,0
20250219,090800,1949730,7740,7740,7740,7740,0
20250219,090700,1949730,7740,7740,7740,7740,1
20250219,090600,1941990,7770,7750,7780,7740,83
20250219,090500,1299420,7750,7720,7750,7720,167
20250219,090400,7800,7800,7800,7800,7800,0
20250219,090300,7800,7800,7800,7800,7800,1
20250219,090200,0,7740,7740,7740,7740,0
20250219,090100,0,7740,7740,7740,7740,0
20250219,090000,0,7740,7740,7740,7740,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191200 77955840 7780 7780 7780 7780 2
3 20250219 191100 77955840 7780 7780 7780 7780 0
4 20250219 191000 77955840 7780 7780 7780 7780 0
5 20250219 190900 77955840 7780 7780 7780 7780 0
6 20250219 190800 77955840 7780 7780 7780 7780 0
7 20250219 190700 77955840 7780 7780 7780 7780 0
8 20250219 190600 77955840 7780 7780 7780 7780 0
9 20250219 190500 77955840 7780 7780 7780 7780 0
10 20250219 190400 77955840 7780 7780 7780 7780 0
11 20250219 190300 77955840 7780 7780 7780 7780 0
12 20250219 190200 77955840 7780 7780 7780 7780 0
13 20250219 190100 77955840 7780 7780 7780 7780 0
14 20250219 190000 77955840 7780 7780 7780 7780 0
15 20250219 185900 77955840 7780 7780 7780 7780 0
16 20250219 185800 77955840 7780 7780 7780 7780 0
17 20250219 185700 77955840 7780 7780 7780 7780 0
18 20250219 185600 77955840 7780 7780 7780 7780 0
19 20250219 185500 77955840 7780 7780 7780 7780 0
20 20250219 185400 77955840 7780 7780 7780 7780 0
21 20250219 185300 77955840 7780 7780 7780 7780 0
22 20250219 185200 77955840 7780 7780 7780 7780 0
23 20250219 185100 77955840 7780 7780 7780 7780 0
24 20250219 185000 77955840 7780 7780 7780 7780 0
25 20250219 184900 77955840 7780 7780 7780 7780 0
26 20250219 184800 77955840 7780 7780 7780 7780 0
27 20250219 184700 77955840 7780 7780 7780 7780 0
28 20250219 184600 77955840 7780 7780 7780 7780 0
29 20250219 184500 77955840 7780 7780 7780 7780 0
30 20250219 184400 77955840 7780 7780 7780 7780 0
31 20250219 184300 77955840 7780 7780 7780 7780 0
32 20250219 184200 77955840 7780 7780 7780 7780 2
33 20250219 184100 77955840 7780 7780 7780 7780 0
34 20250219 184000 77955840 7780 7780 7780 7780 0
35 20250219 183900 77955840 7780 7780 7780 7780 0
36 20250219 183800 77955840 7780 7780 7780 7780 0
37 20250219 183700 77955840 7780 7780 7780 7780 0
38 20250219 183600 77955840 7780 7780 7780 7780 0
39 20250219 183500 77955840 7780 7780 7780 7780 0
40 20250219 183400 77955840 7780 7780 7780 7780 0
41 20250219 183300 77955840 7780 7780 7780 7780 0
42 20250219 183200 77955840 7780 7780 7780 7780 0
43 20250219 183100 77955840 7780 7780 7780 7780 0
44 20250219 183000 77955840 7780 7780 7780 7780 0
45 20250219 182900 77955840 7780 7780 7780 7780 0
46 20250219 182800 77955840 7780 7780 7780 7780 0
47 20250219 182700 77955840 7780 7780 7780 7780 0
48 20250219 182600 77955840 7780 7780 7780 7780 0
49 20250219 182500 77955840 7780 7780 7780 7780 0
50 20250219 182400 77955840 7780 7780 7780 7780 0
51 20250219 182300 77955840 7780 7780 7780 7780 0
52 20250219 182200 77955840 7780 7780 7780 7780 0
53 20250219 182100 77955840 7780 7780 7780 7780 0
54 20250219 182000 77955840 7780 7780 7780 7780 0
55 20250219 181900 77955840 7780 7780 7780 7780 0
56 20250219 181800 77955840 7780 7780 7780 7780 0
57 20250219 181700 77955840 7780 7780 7780 7780 0
58 20250219 181600 77955840 7780 7780 7780 7780 0
59 20250219 181500 77955840 7780 7780 7780 7780 0
60 20250219 181400 77955840 7780 7780 7780 7780 0
61 20250219 181300 77955840 7780 7780 7780 7780 0
62 20250219 181200 77955840 7780 7780 7780 7780 2
63 20250219 181100 77955840 7780 7780 7780 7780 0
64 20250219 181000 77955840 7780 7780 7780 7780 0
65 20250219 180900 77955840 7780 7780 7780 7780 0
66 20250219 180800 77955840 7780 7780 7780 7780 0
67 20250219 180700 77955840 7780 7780 7780 7780 0
68 20250219 180600 77955840 7780 7780 7780 7780 0
69 20250219 180500 77955840 7780 7780 7780 7780 0
70 20250219 180400 77955840 7780 7780 7780 7780 0
71 20250219 180300 77955840 7780 7780 7780 7780 0
72 20250219 180200 77955840 7780 7780 7780 7780 0
73 20250219 180100 77955840 7780 7780 7780 7780 0
74 20250219 180000 77955840 7780 7780 7780 7780 0
75 20250219 175900 77955840 7780 7780 7780 7780 0
76 20250219 175800 77955840 7780 7780 7780 7780 0
77 20250219 175700 77955840 7780 7780 7780 7780 0
78 20250219 175600 77955840 7780 7780 7780 7780 0
79 20250219 175500 77955840 7780 7780 7780 7780 0
80 20250219 175400 77955840 7780 7780 7780 7780 0
81 20250219 175300 77955840 7780 7780 7780 7780 0
82 20250219 175200 77955840 7780 7780 7780 7780 0
83 20250219 175100 77955840 7780 7780 7780 7780 0
84 20250219 175000 77955840 7780 7780 7780 7780 0
85 20250219 174900 77955840 7780 7780 7780 7780 0
86 20250219 174800 77955840 7780 7780 7780 7780 0
87 20250219 174700 77955840 7780 7780 7780 7780 0
88 20250219 174600 77955840 7780 7780 7780 7780 0
89 20250219 174500 77955840 7780 7780 7780 7780 0
90 20250219 174400 77955840 7780 7780 7780 7780 0
91 20250219 174300 77955840 7780 7780 7780 7780 0
92 20250219 174200 77955840 7780 7780 7780 7780 2
93 20250219 174100 77955840 7780 7780 7780 7780 0
94 20250219 174000 77955840 7780 7780 7780 7780 0
95 20250219 173900 77955840 7780 7780 7780 7780 0
96 20250219 173800 77955840 7780 7780 7780 7780 0
97 20250219 173700 77955840 7780 7780 7780 7780 0
98 20250219 173600 77955840 7780 7780 7780 7780 0
99 20250219 173500 77955840 7780 7780 7780 7780 0
100 20250219 173400 77955840 7780 7780 7780 7780 0
101 20250219 173300 77955840 7780 7780 7780 7780 0
102 20250219 173200 77955840 7780 7780 7780 7780 0
103 20250219 173100 77955840 7780 7780 7780 7780 0
104 20250219 173000 77955840 7780 7780 7780 7780 0
105 20250219 172900 77955840 7780 7780 7780 7780 0
106 20250219 172800 77955840 7780 7780 7780 7780 0
107 20250219 172700 77955840 7780 7780 7780 7780 0
108 20250219 172600 77955840 7780 7780 7780 7780 0
109 20250219 172500 77955840 7780 7780 7780 7780 0
110 20250219 172400 77955840 7780 7780 7780 7780 0
111 20250219 172300 77955840 7780 7780 7780 7780 0
112 20250219 172200 77955840 7780 7780 7780 7780 0
113 20250219 172100 77955840 7780 7780 7780 7780 0
114 20250219 172000 77955840 7780 7780 7780 7780 0
115 20250219 171900 77955840 7780 7780 7780 7780 0
116 20250219 171800 77955840 7780 7780 7780 7780 0
117 20250219 171700 77955840 7780 7780 7780 7780 0
118 20250219 171600 77955840 7780 7780 7780 7780 0
119 20250219 171500 77955840 7780 7780 7780 7780 0
120 20250219 171400 77955840 7780 7780 7780 7780 0
121 20250219 171300 77955840 7780 7780 7780 7780 0
122 20250219 171200 77955840 7780 7780 7780 7780 2
123 20250219 171100 77955840 7780 7780 7780 7780 0
124 20250219 171000 77955840 7780 7780 7780 7780 0
125 20250219 170900 77955840 7780 7780 7780 7780 0
126 20250219 170800 77955840 7780 7780 7780 7780 0
127 20250219 170700 77955840 7780 7780 7780 7780 0
128 20250219 170600 77955840 7780 7780 7780 7780 0
129 20250219 170500 77955840 7780 7780 7780 7780 0
130 20250219 170400 77955840 7780 7780 7780 7780 0
131 20250219 170300 77955840 7780 7780 7780 7780 0
132 20250219 170200 77955840 7780 7780 7780 7780 0
133 20250219 170100 77955840 7780 7780 7780 7780 0
134 20250219 170000 77955840 7780 7780 7780 7780 0
135 20250219 165900 77955840 7780 7780 7780 7780 0
136 20250219 165800 77955840 7780 7780 7780 7780 0
137 20250219 165700 77955840 7780 7780 7780 7780 0
138 20250219 165600 77955840 7780 7780 7780 7780 0
139 20250219 165500 77955840 7780 7780 7780 7780 0
140 20250219 165400 77955840 7780 7780 7780 7780 0
141 20250219 165300 77955840 7780 7780 7780 7780 0
142 20250219 165200 77955840 7780 7780 7780 7780 0
143 20250219 165100 77955840 7780 7780 7780 7780 0
144 20250219 165000 77955840 7780 7780 7780 7780 0
145 20250219 164900 77955840 7780 7780 7780 7780 0
146 20250219 164800 77955840 7780 7780 7780 7780 0
147 20250219 164700 77955840 7780 7780 7780 7780 0
148 20250219 164600 77955840 7780 7780 7780 7780 0
149 20250219 164500 77955840 7780 7780 7780 7780 0
150 20250219 164400 77955840 7780 7780 7780 7780 0
151 20250219 164300 77955840 7780 7780 7780 7780 0
152 20250219 164200 77955840 7780 7780 7780 7780 2
153 20250219 164100 77955840 7780 7780 7780 7780 0
154 20250219 164000 77955840 7780 7780 7780 7780 0
155 20250219 163900 77955840 7780 7780 7780 7780 0
156 20250219 163800 77955840 7780 7780 7780 7780 0
157 20250219 163700 77955840 7780 7780 7780 7780 0
158 20250219 163600 77955840 7780 7780 7780 7780 0
159 20250219 163500 77955840 7780 7780 7780 7780 0
160 20250219 163400 77955840 7780 7780 7780 7780 0
161 20250219 163300 77955840 7780 7780 7780 7780 0
162 20250219 163200 77955840 7780 7780 7780 7780 0
163 20250219 163100 77955840 7780 7780 7780 7780 0
164 20250219 163000 77955840 7780 7780 7780 7780 0
165 20250219 162900 77955840 7780 7780 7780 7780 0
166 20250219 162800 77955840 7780 7780 7780 7780 0
167 20250219 162700 77955840 7780 7780 7780 7780 0
168 20250219 162600 77955840 7780 7780 7780 7780 0
169 20250219 162500 77955840 7780 7780 7780 7780 0
170 20250219 162400 77955840 7780 7780 7780 7780 0
171 20250219 162300 77955840 7780 7780 7780 7780 0
172 20250219 162200 77955840 7780 7780 7780 7780 0
173 20250219 162100 77955840 7780 7780 7780 7780 0
174 20250219 162000 77955840 7780 7780 7780 7780 0
175 20250219 161900 77955840 7780 7780 7780 7780 0
176 20250219 161800 77955840 7780 7780 7780 7780 0
177 20250219 161700 77955840 7780 7780 7780 7780 0
178 20250219 161600 77955840 7780 7780 7780 7780 0
179 20250219 161500 77955840 7780 7780 7780 7780 0
180 20250219 161400 77955840 7780 7780 7780 7780 0
181 20250219 161300 77955840 7780 7780 7780 7780 0
182 20250219 161200 77955840 7780 7780 7780 7780 2
183 20250219 161100 77955840 7780 7780 7780 7780 0
184 20250219 161000 77955840 7780 7780 7780 7780 0
185 20250219 160900 77955840 7780 7780 7780 7780 0
186 20250219 160800 77955840 7780 7780 7780 7780 0
187 20250219 160700 77955840 7780 7780 7780 7780 0
188 20250219 160600 77955840 7780 7780 7780 7780 0
189 20250219 160500 77955840 7780 7780 7780 7780 0
190 20250219 160400 77955840 7780 7780 7780 7780 0
191 20250219 160300 77955840 7780 7780 7780 7780 0
192 20250219 160200 77955840 7780 7780 7780 7780 0
193 20250219 160100 77955840 7780 7780 7780 7780 0
194 20250219 160000 77955840 7780 7780 7780 7780 0
195 20250219 155900 77955840 7780 7780 7780 7780 0
196 20250219 155800 77955840 7780 7780 7780 7780 0
197 20250219 155700 77955840 7780 7780 7780 7780 0
198 20250219 155600 77955840 7780 7780 7780 7780 0
199 20250219 155500 77955840 7780 7780 7780 7780 0
200 20250219 155400 77955840 7780 7780 7780 7780 0
201 20250219 155300 77955840 7780 7780 7780 7780 0
202 20250219 155200 77955840 7780 7780 7780 7780 0
203 20250219 155100 77955840 7780 7780 7780 7780 0
204 20250219 155000 77955840 7780 7780 7780 7780 0
205 20250219 154900 77955840 7780 7780 7780 7780 0
206 20250219 154800 77955840 7780 7780 7780 7780 0
207 20250219 154700 77955840 7780 7780 7780 7780 0
208 20250219 154600 77955840 7780 7780 7780 7780 0
209 20250219 154500 77955840 7780 7780 7780 7780 0
210 20250219 154400 77955840 7780 7780 7780 7780 0
211 20250219 154300 77955840 7780 7780 7780 7780 0
212 20250219 154200 77955840 7780 7780 7780 7780 2
213 20250219 154100 77955840 7780 7780 7780 7780 0
214 20250219 154000 77955840 7780 7780 7780 7780 0
215 20250219 153900 77955840 7780 7780 7780 7780 0
216 20250219 153800 77955840 7780 7780 7780 7780 0
217 20250219 153700 77955840 7780 7780 7780 7780 0
218 20250219 153600 77955840 7780 7780 7780 7780 0
219 20250219 153500 77955840 7780 7780 7780 7780 0
220 20250219 153400 77955840 7780 7780 7780 7780 0
221 20250219 153300 77955840 7780 7780 7780 7780 0
222 20250219 153200 77955840 7780 7780 7780 7780 0
223 20250219 153100 77955840 7780 7780 7780 7780 0
224 20250219 153000 77955840 7780 7780 7780 7780 2
225 20250219 152900 77940280 7750 7750 7750 7750 0
226 20250219 152800 77940280 7750 7750 7750 7750 0
227 20250219 152700 77940280 7750 7750 7750 7750 0
228 20250219 152600 77940280 7750 7750 7750 7750 0
229 20250219 152500 77940280 7750 7750 7750 7750 0
230 20250219 152400 77940280 7750 7750 7750 7750 0
231 20250219 152300 77940280 7750 7750 7750 7750 0
232 20250219 152200 77940280 7750 7750 7750 7750 0
233 20250219 152100 77940280 7750 7750 7750 7750 0
234 20250219 152000 77940280 7750 7750 7750 7750 0
235 20250219 151900 77940280 7750 7750 7750 7750 31
236 20250219 151800 77700030 7750 7760 7760 7750 56
237 20250219 151700 77265830 7750 7750 7750 7750 0
238 20250219 151600 77265830 7750 7750 7750 7750 5
239 20250219 151500 77227080 7750 7750 7750 7750 8
240 20250219 151400 77165080 7780 7750 7780 7750 79
241 20250219 151300 76552650 7750 7750 7750 7750 0
242 20250219 151200 76552650 7750 7750 7750 7750 8
243 20250219 151100 76490650 7760 7760 7760 7760 1
244 20250219 151000 76482890 7780 7780 7780 7780 0
245 20250219 150900 76482890 7780 7780 7780 7780 0
246 20250219 150800 76482890 7780 7780 7780 7780 0
247 20250219 150700 76482890 7780 7750 7780 7750 11
248 20250219 150600 76397610 7780 7780 7780 7780 1
249 20250219 150500 76389830 7750 7780 7780 7750 183
250 20250219 150400 74969920 7760 7760 7760 7760 0
251 20250219 150300 74969920 7760 7760 7760 7760 0
252 20250219 150200 74969920 7760 7760 7760 7760 0
253 20250219 150100 74969920 7760 7760 7760 7760 0
254 20250219 150000 74969920 7760 7760 7760 7760 17
255 20250219 145900 74838000 7760 7760 7760 7760 10
256 20250219 145800 74760400 7760 7760 7760 7760 21
257 20250219 145700 74597440 7760 7770 7770 7760 85
258 20250219 145600 73937150 7770 7780 7780 7770 436
259 20250219 145500 70547230 7780 7790 7790 7780 259
260 20250219 145400 68529780 7790 7800 7800 7790 57
261 20250219 145300 68085710 7800 7760 7800 7760 598
262 20250219 145200 63431830 7750 7750 7750 7750 21
263 20250219 145100 63269080 7750 7750 7750 7750 26
264 20250219 145000 63067580 7750 7750 7750 7750 25
265 20250219 144900 62873830 7750 7760 7760 7750 17
266 20250219 144800 62742070 7750 7750 7750 7750 22
267 20250219 144700 62571570 7750 7750 7750 7750 21
268 20250219 144600 62408820 7750 7750 7750 7750 21
269 20250219 144500 62246070 7750 7750 7750 7750 21
270 20250219 144400 62083320 7750 7750 7750 7750 21
271 20250219 144300 61920570 7750 7750 7770 7750 290
272 20250219 144200 59670370 7750 7750 7750 7750 26
273 20250219 144100 59468870 7750 7750 7750 7750 78
274 20250219 144000 58864370 7750 7750 7750 7750 21
275 20250219 143900 58701620 7750 7750 7750 7750 138
276 20250219 143800 57632120 7750 7750 7750 7750 21
277 20250219 143700 57469370 7750 7750 7750 7750 31
278 20250219 143600 57229120 7750 7750 7750 7750 21
279 20250219 143500 57066370 7750 7750 7750 7750 21
280 20250219 143400 56903620 7750 7750 7750 7750 21
281 20250219 143300 56740870 7750 7750 7750 7750 26
282 20250219 143200 56539370 7750 7750 7750 7750 22
283 20250219 143100 56368870 7750 7750 7750 7750 21
284 20250219 143000 56206120 7750 7750 7750 7750 21
285 20250219 142900 56043370 7750 7750 7750 7750 21
286 20250219 142800 55880620 7750 7750 7750 7750 22
287 20250219 142700 55710120 7750 7750 7750 7750 21
288 20250219 142600 55547370 7750 7750 7750 7750 21
289 20250219 142500 55384620 7750 7750 7750 7750 21
290 20250219 142400 55221870 7750 7750 7750 7750 26
291 20250219 142300 55020370 7750 7750 7750 7750 10
292 20250219 142200 54942870 7750 7750 7750 7750 21
293 20250219 142100 54780120 7750 7750 7750 7750 21
294 20250219 142000 54617370 7750 7750 7750 7750 30
295 20250219 141900 54384870 7750 7750 7750 7750 96
296 20250219 141800 53640870 7750 7750 7760 7750 12
297 20250219 141700 53547850 7750 7770 7770 7750 25
298 20250219 141600 53354040 7770 7750 7770 7750 33
299 20250219 141500 53098050 7750 7750 7750 7750 26
300 20250219 141400 52896550 7750 7750 7750 7750 21
301 20250219 141300 52733800 7750 7750 7750 7750 126
302 20250219 141200 51757300 7750 7750 7770 7750 27
303 20250219 141100 51547930 7750 7750 7750 7750 21
304 20250219 141000 51385180 7750 7750 7750 7750 21
305 20250219 140900 51222430 7750 7750 7750 7750 21
306 20250219 140800 51059680 7760 7750 7760 7750 21
307 20250219 140700 50896880 7750 7750 7750 7750 37
308 20250219 140600 50610130 7750 7750 7750 7750 21
309 20250219 140500 50447380 7750 7750 7750 7750 10
310 20250219 140400 50369880 7750 7750 7750 7750 21
311 20250219 140300 50207130 7750 7750 7750 7750 22
312 20250219 140200 50036630 7750 7750 7750 7750 21
313 20250219 140100 49873880 7760 7760 7760 7750 22
314 20250219 140000 49703320 7750 7760 7770 7750 22
315 20250219 135900 49532750 7750 7760 7760 7750 24
316 20250219 135800 49346720 7760 7750 7760 7750 23
317 20250219 135700 49168450 7750 7750 7750 7750 21
318 20250219 135600 49005700 7760 7760 7760 7760 22
319 20250219 135500 48834980 7760 7760 7760 7760 21
320 20250219 135400 48672020 7760 7760 7760 7760 21
321 20250219 135300 48509060 7760 7760 7760 7760 21
322 20250219 135200 48346100 7760 7750 7760 7750 21
323 20250219 135100 48183300 7750 7750 7750 7750 21
324 20250219 135000 48020550 7750 7750 7750 7750 21
325 20250219 134900 47857800 7750 7760 7760 7750 26
326 20250219 134800 47656250 7750 7750 7750 7750 21
327 20250219 134700 47493500 7750 7750 7750 7750 22
328 20250219 134600 47323000 7750 7750 7750 7750 10
329 20250219 134500 47245500 7750 7750 7750 7750 21
330 20250219 134400 47082750 7750 7750 7750 7750 21
331 20250219 134300 46920000 7750 7750 7750 7750 21
332 20250219 134200 46757250 7750 7750 7750 7750 21
333 20250219 134100 46594500 7750 7750 7760 7750 31
334 20250219 134000 46354040 7750 7750 7750 7750 26
335 20250219 133900 46152540 7750 7760 7760 7750 21
336 20250219 133800 45989740 7750 7750 7750 7750 21
337 20250219 133700 45826990 7750 7750 7750 7750 21
338 20250219 133600 45664240 7750 7760 7760 7750 158
339 20250219 133500 44438390 7760 7770 7770 7760 410
340 20250219 133400 41256630 7770 7780 7780 7770 129
341 20250219 133300 40254270 7780 7780 7780 7780 18
342 20250219 133200 40114230 7780 7780 7780 7780 21
343 20250219 133100 39950850 7780 7780 7780 7780 31
344 20250219 133000 39709670 7780 7780 7780 7780 21
345 20250219 132900 39546290 7780 7790 7790 7780 16
346 20250219 132800 39421750 7780 7780 7780 7780 10
347 20250219 132700 39343950 7780 7780 7780 7780 21
348 20250219 132600 39180570 7780 7780 7780 7780 21
349 20250219 132500 39017190 7780 7780 7780 7780 17
350 20250219 132400 38884930 7780 7780 7780 7780 0
351 20250219 132300 38884930 7780 7780 7780 7780 331
352 20250219 132200 36309750 7770 7770 7770 7770 0
353 20250219 132100 36309750 7770 7770 7770 7770 0
354 20250219 132000 36309750 7770 7770 7770 7770 0
355 20250219 131900 36309750 7770 7770 7770 7770 0
356 20250219 131800 36309750 7770 7770 7770 7770 0
357 20250219 131700 36309750 7770 7770 7770 7770 45
358 20250219 131600 35960100 7770 7770 7770 7770 0
359 20250219 131500 35960100 7770 7770 7770 7770 0
360 20250219 131400 35960100 7770 7770 7770 7770 60
361 20250219 131300 35493900 7770 7770 7770 7770 0
362 20250219 131200 35493900 7770 7770 7770 7770 0
363 20250219 131100 35493900 7770 7770 7770 7770 0
364 20250219 131000 35493900 7770 7770 7770 7770 0
365 20250219 130900 35493900 7770 7770 7770 7770 1
366 20250219 130800 35486130 7760 7760 7760 7760 0
367 20250219 130700 35486130 7760 7760 7760 7760 0
368 20250219 130600 35486130 7760 7760 7760 7760 30
369 20250219 130500 35253330 7770 7770 7770 7770 0
370 20250219 130400 35253330 7770 7770 7770 7770 0
371 20250219 130300 35253330 7770 7770 7770 7770 0
372 20250219 130200 35253330 7770 7770 7770 7770 0
373 20250219 130100 35253330 7770 7770 7770 7770 0
374 20250219 130000 35253330 7770 7770 7770 7770 0
375 20250219 125900 35253330 7770 7770 7770 7770 0
376 20250219 125800 35253330 7770 7770 7770 7770 13
377 20250219 125700 35152320 7760 7760 7760 7760 0
378 20250219 125600 35152320 7760 7760 7760 7760 50
379 20250219 125500 34764320 7760 7760 7760 7760 0
380 20250219 125400 34764320 7760 7760 7760 7760 1
381 20250219 125300 34756560 7770 7770 7770 7770 5
382 20250219 125200 34717710 7760 7760 7760 7760 1
383 20250219 125100 34709950 7770 7770 7770 7770 0
384 20250219 125000 34709950 7770 7770 7770 7770 2
385 20250219 124900 34694410 7770 7770 7770 7770 0
386 20250219 124800 34694410 7770 7770 7770 7770 0
387 20250219 124700 34694410 7770 7770 7770 7770 0
388 20250219 124600 34694410 7770 7770 7770 7770 0
389 20250219 124500 34694410 7770 7770 7770 7770 0
390 20250219 124400 34694410 7770 7770 7770 7770 0
391 20250219 124300 34694410 7770 7770 7770 7770 160
392 20250219 124200 33451210 7760 7760 7760 7760 1
393 20250219 124100 33443450 7760 7760 7760 7760 0
394 20250219 124000 33443450 7760 7760 7760 7760 0
395 20250219 123900 33443450 7760 7760 7760 7760 0
396 20250219 123800 33443450 7760 7760 7760 7760 0
397 20250219 123700 33443450 7760 7760 7760 7760 0
398 20250219 123600 33443450 7760 7760 7760 7760 0
399 20250219 123500 33443450 7760 7760 7760 7760 0
400 20250219 123400 33443450 7760 7760 7760 7760 0
401 20250219 123300 33443450 7760 7760 7760 7760 0
402 20250219 123200 33443450 7760 7760 7760 7760 0
403 20250219 123100 33443450 7760 7760 7760 7760 1
404 20250219 123000 33435690 7760 7760 7760 7760 10
405 20250219 122900 33358090 7770 7770 7770 7770 0
406 20250219 122800 33358090 7770 7770 7770 7770 35
407 20250219 122700 33086140 7770 7770 7770 7770 0
408 20250219 122600 33086140 7770 7770 7770 7770 0
409 20250219 122500 33086140 7770 7770 7770 7770 0
410 20250219 122400 33086140 7770 7770 7770 7770 0
411 20250219 122300 33086140 7770 7770 7770 7770 1
412 20250219 122200 33078370 7770 7770 7770 7770 0
413 20250219 122100 33078370 7770 7770 7770 7770 100
414 20250219 122000 32301370 7770 7770 7770 7770 0
415 20250219 121900 32301370 7770 7770 7770 7770 0
416 20250219 121800 32301370 7770 7770 7770 7770 0
417 20250219 121700 32301370 7770 7770 7770 7770 40
418 20250219 121600 31990570 7770 7770 7770 7770 0
419 20250219 121500 31990570 7770 7770 7770 7770 10
420 20250219 121400 31912870 7780 7780 7780 7780 0
421 20250219 121300 31912870 7780 7780 7780 7780 0
422 20250219 121200 31912870 7780 7780 7780 7780 0
423 20250219 121100 31912870 7780 7770 7780 7770 2
424 20250219 121000 31897320 7760 7760 7760 7760 0
425 20250219 120900 31897320 7760 7760 7760 7760 0
426 20250219 120800 31897320 7760 7760 7760 7760 0
427 20250219 120700 31897320 7760 7760 7760 7760 0
428 20250219 120600 31897320 7760 7760 7760 7760 0
429 20250219 120500 31897320 7760 7760 7760 7760 3
430 20250219 120400 31874040 7750 7750 7750 7750 0
431 20250219 120300 31874040 7750 7760 7760 7750 340
432 20250219 120200 29236280 7780 7770 7780 7770 250
433 20250219 120100 27292550 7770 7770 7770 7770 0
434 20250219 120000 27292550 7770 7770 7770 7770 0
435 20250219 115900 27292550 7770 7770 7770 7770 0
436 20250219 115800 27292550 7770 7770 7770 7770 1
437 20250219 115700 27284780 7760 7760 7760 7760 0
438 20250219 115600 27284780 7760 7760 7760 7760 0
439 20250219 115500 27284780 7760 7760 7760 7760 0
440 20250219 115400 27284780 7760 7760 7760 7760 0
441 20250219 115300 27284780 7760 7760 7760 7760 0
442 20250219 115200 27284780 7760 7760 7760 7760 50
443 20250219 115100 26896780 7760 7760 7760 7760 0
444 20250219 115000 26896780 7760 7760 7760 7760 0
445 20250219 114900 26896780 7760 7760 7760 7760 11
446 20250219 114800 26811420 7770 7770 7770 7770 2
447 20250219 114700 26795880 7770 7770 7770 7770 70
448 20250219 114600 26251980 7760 7760 7760 7760 0
449 20250219 114500 26251980 7760 7760 7760 7760 0
450 20250219 114400 26251980 7760 7760 7760 7760 0
451 20250219 114300 26251980 7760 7760 7760 7760 0
452 20250219 114200 26251980 7760 7760 7760 7760 0
453 20250219 114100 26251980 7760 7760 7760 7760 0
454 20250219 114000 26251980 7760 7760 7760 7760 0
455 20250219 113900 26251980 7760 7760 7760 7760 0
456 20250219 113800 26251980 7760 7760 7760 7760 0
457 20250219 113700 26251980 7760 7760 7760 7760 0
458 20250219 113600 26251980 7760 7760 7760 7760 0
459 20250219 113500 26251980 7760 7760 7760 7760 0
460 20250219 113400 26251980 7760 7760 7760 7760 0
461 20250219 113300 26251980 7760 7760 7760 7760 0
462 20250219 113200 26251980 7760 7760 7760 7760 0
463 20250219 113100 26251980 7760 7760 7760 7760 0
464 20250219 113000 26251980 7760 7760 7760 7760 0
465 20250219 112900 26251980 7760 7760 7760 7760 0
466 20250219 112800 26251980 7760 7760 7760 7760 0
467 20250219 112700 26251980 7760 7760 7760 7760 0
468 20250219 112600 26251980 7760 7760 7760 7760 0
469 20250219 112500 26251980 7760 7760 7760 7760 0
470 20250219 112400 26251980 7760 7760 7760 7760 0
471 20250219 112300 26251980 7760 7760 7760 7760 0
472 20250219 112200 26251980 7760 7760 7760 7760 0
473 20250219 112100 26251980 7760 7760 7760 7760 0
474 20250219 112000 26251980 7760 7750 7770 7750 236
475 20250219 111900 24420310 7750 7750 7750 7750 0
476 20250219 111800 24420310 7750 7750 7750 7750 0
477 20250219 111700 24420310 7750 7750 7750 7750 10
478 20250219 111600 24342810 7750 7750 7750 7750 0
479 20250219 111500 24342810 7750 7750 7750 7750 0
480 20250219 111400 24342810 7750 7750 7750 7750 0
481 20250219 111300 24342810 7750 7750 7750 7750 0
482 20250219 111200 24342810 7750 7750 7750 7750 0
483 20250219 111100 24342810 7750 7750 7750 7750 65
484 20250219 111000 23839060 7750 7750 7750 7750 0
485 20250219 110900 23839060 7750 7750 7750 7750 0
486 20250219 110800 23839060 7750 7750 7750 7750 0
487 20250219 110700 23839060 7750 7750 7750 7750 0
488 20250219 110600 23839060 7750 7750 7750 7750 0
489 20250219 110500 23839060 7750 7750 7750 7750 43
490 20250219 110400 23505810 7760 7760 7760 7760 60
491 20250219 110300 23040210 7760 7760 7760 7760 0
492 20250219 110200 23040210 7760 7760 7760 7760 1
493 20250219 110100 23032450 7770 7770 7770 7770 0
494 20250219 110000 23032450 7770 7770 7770 7770 0
495 20250219 105900 23032450 7770 7770 7770 7770 30
496 20250219 105800 22799350 7770 7770 7770 7770 0
497 20250219 105700 22799350 7770 7770 7770 7770 122
498 20250219 105600 21851410 7770 7770 7770 7770 0
499 20250219 105500 21851410 7770 7770 7770 7770 0
500 20250219 105400 21851410 7770 7770 7770 7770 12
501 20250219 105300 21758170 7750 7750 7750 7750 0
502 20250219 105200 21758170 7750 7750 7750 7750 0
503 20250219 105100 21758170 7750 7750 7750 7750 9
504 20250219 105000 21688420 7760 7760 7760 7760 0
505 20250219 104900 21688420 7760 7760 7760 7760 12
506 20250219 104800 21595300 7760 7760 7760 7760 0
507 20250219 104700 21595300 7760 7760 7760 7760 0
508 20250219 104600 21595300 7760 7760 7760 7760 0
509 20250219 104500 21595300 7760 7760 7760 7760 0
510 20250219 104400 21595300 7760 7760 7760 7760 0
511 20250219 104300 21595300 7760 7760 7760 7760 0
512 20250219 104200 21595300 7760 7760 7760 7760 0
513 20250219 104100 21595300 7760 7760 7760 7760 11
514 20250219 104000 21509940 7760 7760 7760 7760 0
515 20250219 103900 21509940 7760 7760 7760 7760 4
516 20250219 103800 21478900 7750 7750 7750 7750 0
517 20250219 103700 21478900 7750 7750 7750 7750 214
518 20250219 103600 19820400 7760 7760 7760 7760 227
519 20250219 103500 18058880 7760 7760 7760 7760 10
520 20250219 103400 17981280 7770 7770 7770 7770 190
521 20250219 103300 16504980 7770 7770 7770 7770 0
522 20250219 103200 16504980 7770 7770 7770 7770 0
523 20250219 103100 16504980 7770 7770 7770 7770 0
524 20250219 103000 16504980 7770 7770 7770 7770 1
525 20250219 102900 16497210 7780 7780 7780 7780 1
526 20250219 102800 16489430 7770 7790 7790 7770 685
527 20250219 102700 11153790 7800 7800 7800 7800 0
528 20250219 102600 11153790 7800 7800 7800 7800 0
529 20250219 102500 11153790 7800 7800 7800 7800 0
530 20250219 102400 11153790 7800 7800 7800 7800 0
531 20250219 102300 11153790 7800 7800 7800 7800 0
532 20250219 102200 11153790 7800 7780 7800 7780 291
533 20250219 102100 8888230 7780 7780 7780 7780 1
534 20250219 102000 8880450 7780 7780 7780 7780 0
535 20250219 101900 8880450 7780 7780 7780 7780 0
536 20250219 101800 8880450 7780 7780 7780 7780 2
537 20250219 101700 8864890 7770 7770 7770 7770 0
538 20250219 101600 8864890 7770 7770 7770 7770 0
539 20250219 101500 8864890 7770 7770 7770 7770 0
540 20250219 101400 8864890 7770 7770 7770 7770 0
541 20250219 101300 8864890 7770 7770 7770 7770 2
542 20250219 101200 8849350 7780 7780 7780 7780 12
543 20250219 101100 8755990 7770 7770 7770 7770 0
544 20250219 101000 8755990 7770 7770 7770 7770 0
545 20250219 100900 8755990 7770 7770 7770 7770 0
546 20250219 100800 8755990 7770 7770 7770 7770 0
547 20250219 100700 8755990 7770 7770 7770 7770 0
548 20250219 100600 8755990 7770 7770 7770 7770 0
549 20250219 100500 8755990 7770 7770 7770 7770 0
550 20250219 100400 8755990 7770 7770 7770 7770 3
551 20250219 100300 8732680 7780 7780 7780 7780 0
552 20250219 100200 8732680 7780 7780 7780 7780 0
553 20250219 100100 8732680 7780 7780 7780 7780 0
554 20250219 100000 8732680 7780 7780 7780 7780 4
555 20250219 095900 8701560 7780 7780 7780 7780 0
556 20250219 095800 8701560 7780 7780 7780 7780 2
557 20250219 095700 8686000 7780 7780 7780 7780 0
558 20250219 095600 8686000 7780 7780 7780 7780 0
559 20250219 095500 8686000 7780 7780 7780 7780 0
560 20250219 095400 8686000 7780 7780 7780 7780 0
561 20250219 095300 8686000 7780 7770 7780 7770 2
562 20250219 095200 8670450 7760 7760 7760 7760 0
563 20250219 095100 8670450 7760 7760 7760 7760 0
564 20250219 095000 8670450 7760 7770 7770 7760 13
565 20250219 094900 8569560 7780 7780 7780 7780 0
566 20250219 094800 8569560 7780 7780 7780 7780 1
567 20250219 094700 8561780 7780 7780 7780 7780 0
568 20250219 094600 8561780 7780 7780 7780 7780 0
569 20250219 094500 8561780 7780 7780 7780 7780 7
570 20250219 094400 8507320 7780 7780 7780 7780 1
571 20250219 094300 8499540 7760 7760 7760 7760 20
572 20250219 094200 8344340 7760 7760 7760 7760 0
573 20250219 094100 8344340 7760 7760 7760 7760 0
574 20250219 094000 8344340 7760 7760 7760 7760 0
575 20250219 093900 8344340 7760 7760 7760 7760 111
576 20250219 093800 7482980 7790 7790 7790 7790 0
577 20250219 093700 7482980 7790 7790 7790 7790 0
578 20250219 093600 7482980 7790 7790 7790 7790 0
579 20250219 093500 7482980 7790 7790 7790 7790 0
580 20250219 093400 7482980 7790 7790 7790 7790 0
581 20250219 093300 7482980 7790 7790 7790 7790 0
582 20250219 093200 7482980 7790 7790 7790 7790 0
583 20250219 093100 7482980 7790 7790 7790 7790 0
584 20250219 093000 7482980 7790 7780 7800 7780 16
585 20250219 092900 7358270 7800 7800 7800 7800 0
586 20250219 092800 7358270 7800 7800 7800 7800 0
587 20250219 092700 7358270 7800 7800 7800 7800 0
588 20250219 092600 7358270 7800 7780 7800 7780 253
589 20250219 092500 5384940 7770 7770 7770 7770 0
590 20250219 092400 5384940 7770 7770 7770 7770 0
591 20250219 092300 5384940 7770 7770 7770 7770 111
592 20250219 092200 4522470 7770 7770 7770 7770 100
593 20250219 092100 3745470 7740 7740 7740 7740 0
594 20250219 092000 3745470 7740 7740 7740 7740 0
595 20250219 091900 3745470 7740 7740 7740 7740 0
596 20250219 091800 3745470 7740 7740 7740 7740 0
597 20250219 091700 3745470 7740 7740 7740 7740 0
598 20250219 091600 3745470 7740 7740 7740 7740 0
599 20250219 091500 3745470 7740 7740 7740 7740 0
600 20250219 091400 3745470 7740 7740 7740 7740 0
601 20250219 091300 3745470 7740 7740 7740 7740 0
602 20250219 091200 3745470 7740 7740 7740 7740 0
603 20250219 091100 3745470 7740 7740 7740 7740 230
604 20250219 091000 1965270 7770 7770 7770 7770 2
605 20250219 090900 1949730 7740 7740 7740 7740 0
606 20250219 090800 1949730 7740 7740 7740 7740 0
607 20250219 090700 1949730 7740 7740 7740 7740 1
608 20250219 090600 1941990 7770 7750 7780 7740 83
609 20250219 090500 1299420 7750 7720 7750 7720 167
610 20250219 090400 7800 7800 7800 7800 7800 0
611 20250219 090300 7800 7800 7800 7800 7800 1
612 20250219 090200 0 7740 7740 7740 7740 0
613 20250219 090100 0 7740 7740 7740 7740 0
614 20250219 090000 0 7740 7740 7740 7740 0

1
025770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,37444271,0,291316428380,0.00
20250214,0,37444271,0,289444214830,0.00
20250213,0,37444271,0,288320886700,0.00
20250212,0,37444271,0,288695329410,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 37444271 0 291316428380 0.00
3 20250214 0 37444271 0 289444214830 0.00
4 20250213 0 37444271 0 288320886700 0.00
5 20250212 0 37444271 0 288695329410 0.00