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
025870/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,65622880,6060,6060,6060,6060,1
20250219,191100,65622880,6060,6060,6060,6060,0
20250219,191000,65622880,6060,6060,6060,6060,0
20250219,190900,65622880,6060,6060,6060,6060,0
20250219,190800,65622880,6060,6060,6060,6060,0
20250219,190700,65622880,6060,6060,6060,6060,0
20250219,190600,65622880,6060,6060,6060,6060,0
20250219,190500,65622880,6060,6060,6060,6060,0
20250219,190400,65622880,6060,6060,6060,6060,0
20250219,190300,65622880,6060,6060,6060,6060,0
20250219,190200,65622880,6060,6060,6060,6060,0
20250219,190100,65622880,6060,6060,6060,6060,0
20250219,190000,65622880,6060,6060,6060,6060,0
20250219,185900,65622880,6060,6060,6060,6060,0
20250219,185800,65622880,6060,6060,6060,6060,0
20250219,185700,65622880,6060,6060,6060,6060,0
20250219,185600,65622880,6060,6060,6060,6060,0
20250219,185500,65622880,6060,6060,6060,6060,0
20250219,185400,65622880,6060,6060,6060,6060,0
20250219,185300,65622880,6060,6060,6060,6060,0
20250219,185200,65622880,6060,6060,6060,6060,0
20250219,185100,65622880,6060,6060,6060,6060,0
20250219,185000,65622880,6060,6060,6060,6060,0
20250219,184900,65622880,6060,6060,6060,6060,0
20250219,184800,65622880,6060,6060,6060,6060,0
20250219,184700,65622880,6060,6060,6060,6060,0
20250219,184600,65622880,6060,6060,6060,6060,0
20250219,184500,65622880,6060,6060,6060,6060,0
20250219,184400,65622880,6060,6060,6060,6060,0
20250219,184300,65622880,6060,6060,6060,6060,0
20250219,184200,65622880,6060,6060,6060,6060,1
20250219,184100,65622880,6060,6060,6060,6060,0
20250219,184000,65622880,6060,6060,6060,6060,0
20250219,183900,65622880,6060,6060,6060,6060,0
20250219,183800,65622880,6060,6060,6060,6060,0
20250219,183700,65622880,6060,6060,6060,6060,0
20250219,183600,65622880,6060,6060,6060,6060,0
20250219,183500,65622880,6060,6060,6060,6060,0
20250219,183400,65622880,6060,6060,6060,6060,0
20250219,183300,65622880,6060,6060,6060,6060,0
20250219,183200,65622880,6060,6060,6060,6060,0
20250219,183100,65622880,6060,6060,6060,6060,0
20250219,183000,65622880,6060,6060,6060,6060,0
20250219,182900,65622880,6060,6060,6060,6060,0
20250219,182800,65622880,6060,6060,6060,6060,0
20250219,182700,65622880,6060,6060,6060,6060,0
20250219,182600,65622880,6060,6060,6060,6060,0
20250219,182500,65622880,6060,6060,6060,6060,0
20250219,182400,65622880,6060,6060,6060,6060,0
20250219,182300,65622880,6060,6060,6060,6060,0
20250219,182200,65622880,6060,6060,6060,6060,0
20250219,182100,65622880,6060,6060,6060,6060,0
20250219,182000,65622880,6060,6060,6060,6060,0
20250219,181900,65622880,6060,6060,6060,6060,0
20250219,181800,65622880,6060,6060,6060,6060,0
20250219,181700,65622880,6060,6060,6060,6060,0
20250219,181600,65622880,6060,6060,6060,6060,0
20250219,181500,65622880,6060,6060,6060,6060,0
20250219,181400,65622880,6060,6060,6060,6060,0
20250219,181300,65622880,6060,6060,6060,6060,0
20250219,181200,65622880,6060,6060,6060,6060,1
20250219,181100,65622880,6060,6060,6060,6060,0
20250219,181000,65622880,6060,6060,6060,6060,0
20250219,180900,65622880,6060,6060,6060,6060,0
20250219,180800,65622880,6060,6060,6060,6060,0
20250219,180700,65622880,6060,6060,6060,6060,0
20250219,180600,65622880,6060,6060,6060,6060,0
20250219,180500,65622880,6060,6060,6060,6060,0
20250219,180400,65622880,6060,6060,6060,6060,0
20250219,180300,65622880,6060,6060,6060,6060,0
20250219,180200,65622880,6060,6060,6060,6060,0
20250219,180100,65622880,6060,6060,6060,6060,0
20250219,180000,65622880,6060,6060,6060,6060,0
20250219,175900,65622880,6060,6060,6060,6060,0
20250219,175800,65622880,6060,6060,6060,6060,0
20250219,175700,65622880,6060,6060,6060,6060,0
20250219,175600,65622880,6060,6060,6060,6060,0
20250219,175500,65622880,6060,6060,6060,6060,0
20250219,175400,65622880,6060,6060,6060,6060,0
20250219,175300,65622880,6060,6060,6060,6060,0
20250219,175200,65622880,6060,6060,6060,6060,0
20250219,175100,65622880,6060,6060,6060,6060,0
20250219,175000,65622880,6060,6060,6060,6060,0
20250219,174900,65622880,6060,6060,6060,6060,0
20250219,174800,65622880,6060,6060,6060,6060,0
20250219,174700,65622880,6060,6060,6060,6060,0
20250219,174600,65622880,6060,6060,6060,6060,0
20250219,174500,65622880,6060,6060,6060,6060,0
20250219,174400,65622880,6060,6060,6060,6060,0
20250219,174300,65622880,6060,6060,6060,6060,0
20250219,174200,65622880,6060,6060,6060,6060,1
20250219,174100,65622880,6060,6060,6060,6060,0
20250219,174000,65622880,6060,6060,6060,6060,0
20250219,173900,65622880,6060,6060,6060,6060,0
20250219,173800,65622880,6060,6060,6060,6060,0
20250219,173700,65622880,6060,6060,6060,6060,0
20250219,173600,65622880,6060,6060,6060,6060,0
20250219,173500,65622880,6060,6060,6060,6060,0
20250219,173400,65622880,6060,6060,6060,6060,0
20250219,173300,65622880,6060,6060,6060,6060,0
20250219,173200,65622880,6060,6060,6060,6060,0
20250219,173100,65622880,6060,6060,6060,6060,0
20250219,173000,65622880,6060,6060,6060,6060,0
20250219,172900,65622880,6060,6060,6060,6060,0
20250219,172800,65622880,6060,6060,6060,6060,0
20250219,172700,65622880,6060,6060,6060,6060,0
20250219,172600,65622880,6060,6060,6060,6060,0
20250219,172500,65622880,6060,6060,6060,6060,0
20250219,172400,65622880,6060,6060,6060,6060,0
20250219,172300,65622880,6060,6060,6060,6060,0
20250219,172200,65622880,6060,6060,6060,6060,0
20250219,172100,65622880,6060,6060,6060,6060,0
20250219,172000,65622880,6060,6060,6060,6060,0
20250219,171900,65622880,6060,6060,6060,6060,0
20250219,171800,65622880,6060,6060,6060,6060,0
20250219,171700,65622880,6060,6060,6060,6060,0
20250219,171600,65622880,6060,6060,6060,6060,0
20250219,171500,65622880,6060,6060,6060,6060,0
20250219,171400,65622880,6060,6060,6060,6060,0
20250219,171300,65622880,6060,6060,6060,6060,0
20250219,171200,65622880,6060,6060,6060,6060,1
20250219,171100,65622880,6060,6060,6060,6060,0
20250219,171000,65622880,6060,6060,6060,6060,0
20250219,170900,65622880,6060,6060,6060,6060,0
20250219,170800,65622880,6060,6060,6060,6060,0
20250219,170700,65622880,6060,6060,6060,6060,0
20250219,170600,65622880,6060,6060,6060,6060,0
20250219,170500,65622880,6060,6060,6060,6060,0
20250219,170400,65622880,6060,6060,6060,6060,0
20250219,170300,65622880,6060,6060,6060,6060,0
20250219,170200,65622880,6060,6060,6060,6060,0
20250219,170100,65622880,6060,6060,6060,6060,0
20250219,170000,65622880,6060,6060,6060,6060,0
20250219,165900,65622880,6060,6060,6060,6060,0
20250219,165800,65622880,6060,6060,6060,6060,0
20250219,165700,65622880,6060,6060,6060,6060,0
20250219,165600,65622880,6060,6060,6060,6060,0
20250219,165500,65622880,6060,6060,6060,6060,0
20250219,165400,65622880,6060,6060,6060,6060,0
20250219,165300,65622880,6060,6060,6060,6060,0
20250219,165200,65622880,6060,6060,6060,6060,0
20250219,165100,65622880,6060,6060,6060,6060,0
20250219,165000,65622880,6060,6060,6060,6060,0
20250219,164900,65622880,6060,6060,6060,6060,0
20250219,164800,65622880,6060,6060,6060,6060,0
20250219,164700,65622880,6060,6060,6060,6060,0
20250219,164600,65622880,6060,6060,6060,6060,0
20250219,164500,65622880,6060,6060,6060,6060,0
20250219,164400,65622880,6060,6060,6060,6060,0
20250219,164300,65622880,6060,6060,6060,6060,0
20250219,164200,65622880,6060,6060,6060,6060,1
20250219,164100,65622880,6060,6060,6060,6060,0
20250219,164000,65622880,6060,6060,6060,6060,0
20250219,163900,65622880,6060,6060,6060,6060,0
20250219,163800,65622880,6060,6060,6060,6060,0
20250219,163700,65622880,6060,6060,6060,6060,0
20250219,163600,65622880,6060,6060,6060,6060,0
20250219,163500,65622880,6060,6060,6060,6060,0
20250219,163400,65622880,6060,6060,6060,6060,0
20250219,163300,65622880,6060,6060,6060,6060,0
20250219,163200,65622880,6060,6060,6060,6060,0
20250219,163100,65622880,6060,6060,6060,6060,0
20250219,163000,65622880,6060,6060,6060,6060,0
20250219,162900,65622880,6060,6060,6060,6060,0
20250219,162800,65622880,6060,6060,6060,6060,0
20250219,162700,65622880,6060,6060,6060,6060,0
20250219,162600,65622880,6060,6060,6060,6060,0
20250219,162500,65622880,6060,6060,6060,6060,0
20250219,162400,65622880,6060,6060,6060,6060,0
20250219,162300,65622880,6060,6060,6060,6060,0
20250219,162200,65622880,6060,6060,6060,6060,0
20250219,162100,65622880,6060,6060,6060,6060,0
20250219,162000,65622880,6060,6060,6060,6060,0
20250219,161900,65622880,6060,6060,6060,6060,0
20250219,161800,65622880,6060,6060,6060,6060,0
20250219,161700,65622880,6060,6060,6060,6060,0
20250219,161600,65622880,6060,6060,6060,6060,0
20250219,161500,65622880,6060,6060,6060,6060,0
20250219,161400,65622880,6060,6060,6060,6060,0
20250219,161300,65622880,6060,6060,6060,6060,0
20250219,161200,65622880,6060,6060,6060,6060,1
20250219,161100,65622880,6060,6060,6060,6060,0
20250219,161000,65622880,6060,6060,6060,6060,0
20250219,160900,65622880,6060,6060,6060,6060,0
20250219,160800,65622880,6060,6060,6060,6060,0
20250219,160700,65622880,6060,6060,6060,6060,0
20250219,160600,65622880,6060,6060,6060,6060,0
20250219,160500,65622880,6060,6060,6060,6060,0
20250219,160400,65622880,6060,6060,6060,6060,0
20250219,160300,65622880,6060,6060,6060,6060,0
20250219,160200,65622880,6060,6060,6060,6060,0
20250219,160100,65622880,6060,6060,6060,6060,0
20250219,160000,65622880,6060,6060,6060,6060,0
20250219,155900,65622880,6060,6060,6060,6060,0
20250219,155800,65622880,6060,6060,6060,6060,0
20250219,155700,65622880,6060,6060,6060,6060,0
20250219,155600,65622880,6060,6060,6060,6060,0
20250219,155500,65622880,6060,6060,6060,6060,0
20250219,155400,65622880,6060,6060,6060,6060,0
20250219,155300,65622880,6060,6060,6060,6060,0
20250219,155200,65622880,6060,6060,6060,6060,0
20250219,155100,65622880,6060,6060,6060,6060,0
20250219,155000,65622880,6060,6060,6060,6060,0
20250219,154900,65622880,6060,6060,6060,6060,0
20250219,154800,65622880,6060,6060,6060,6060,0
20250219,154700,65622880,6060,6060,6060,6060,0
20250219,154600,65622880,6060,6060,6060,6060,0
20250219,154500,65622880,6060,6060,6060,6060,0
20250219,154400,65622880,6060,6060,6060,6060,0
20250219,154300,65622880,6060,6060,6060,6060,0
20250219,154200,65622880,6060,6060,6060,6060,1
20250219,154100,65622880,6060,6060,6060,6060,0
20250219,154000,65622880,6060,6060,6060,6060,0
20250219,153900,65622880,6060,6060,6060,6060,0
20250219,153800,65622880,6060,6060,6060,6060,0
20250219,153700,65622880,6060,6060,6060,6060,0
20250219,153600,65622880,6060,6060,6060,6060,0
20250219,153500,65622880,6060,6060,6060,6060,0
20250219,153400,65622880,6060,6060,6060,6060,0
20250219,153300,65622880,6060,6060,6060,6060,0
20250219,153200,65622880,6060,6060,6060,6060,0
20250219,153100,65622880,6060,6060,6060,6060,0
20250219,153000,65622880,6060,6060,6060,6060,1
20250219,152900,65616820,6020,6020,6020,6020,0
20250219,152800,65616820,6020,6020,6020,6020,0
20250219,152700,65616820,6020,6020,6020,6020,0
20250219,152600,65616820,6020,6020,6020,6020,0
20250219,152500,65616820,6020,6020,6020,6020,0
20250219,152400,65616820,6020,6020,6020,6020,0
20250219,152300,65616820,6020,6020,6020,6020,0
20250219,152200,65616820,6020,6020,6020,6020,0
20250219,152100,65616820,6020,6020,6020,6020,0
20250219,152000,65616820,6020,6020,6020,6020,0
20250219,151900,65616820,6020,6020,6020,6020,0
20250219,151800,65616820,6020,6020,6020,6020,0
20250219,151700,65616820,6020,6020,6020,6020,0
20250219,151600,65616820,6020,6020,6020,6020,1
20250219,151500,65610800,6020,6020,6020,6020,0
20250219,151400,65610800,6020,6020,6020,6020,0
20250219,151300,65610800,6020,6020,6020,6020,0
20250219,151200,65610800,6020,6020,6020,6020,0
20250219,151100,65610800,6020,6020,6020,6020,0
20250219,151000,65610800,6020,6060,6060,6020,4
20250219,150900,65586680,6020,6020,6020,6020,0
20250219,150800,65586680,6020,6020,6020,6020,0
20250219,150700,65586680,6020,6020,6020,6020,0
20250219,150600,65586680,6020,6020,6020,6020,0
20250219,150500,65586680,6020,6020,6020,6020,0
20250219,150400,65586680,6020,6020,6020,6020,0
20250219,150300,65586680,6020,6020,6020,6020,0
20250219,150200,65586680,6020,6020,6020,6020,0
20250219,150100,65586680,6020,6020,6020,6020,0
20250219,150000,65586680,6020,6020,6020,6020,0
20250219,145900,65586680,6020,6020,6020,6020,0
20250219,145800,65586680,6020,6020,6020,6020,0
20250219,145700,65586680,6020,6020,6020,6020,0
20250219,145600,65586680,6020,6020,6020,6020,0
20250219,145500,65586680,6020,6020,6020,6020,0
20250219,145400,65586680,6020,6020,6020,6020,0
20250219,145300,65586680,6020,6020,6020,6020,0
20250219,145200,65586680,6020,6020,6020,6020,0
20250219,145100,65586680,6020,6020,6020,6020,0
20250219,145000,65586680,6020,6020,6020,6020,0
20250219,144900,65586680,6020,6020,6020,6020,0
20250219,144800,65586680,6020,6020,6020,6020,0
20250219,144700,65586680,6020,6020,6020,6020,0
20250219,144600,65586680,6020,6020,6020,6020,0
20250219,144500,65586680,6020,6020,6020,6020,0
20250219,144400,65586680,6020,6030,6030,6020,438
20250219,144300,62948030,6040,6040,6040,6040,0
20250219,144200,62948030,6040,6040,6040,6040,0
20250219,144100,62948030,6040,6040,6040,6040,50
20250219,144000,62646030,6040,6040,6040,6040,65
20250219,143900,62253430,6050,6050,6050,6050,0
20250219,143800,62253430,6050,6050,6050,6050,0
20250219,143700,62253430,6050,6050,6050,6050,0
20250219,143600,62253430,6050,6050,6050,6050,0
20250219,143500,62253430,6050,6050,6050,6050,0
20250219,143400,62253430,6050,6050,6050,6050,0
20250219,143300,62253430,6050,6050,6050,6050,0
20250219,143200,62253430,6050,6050,6050,6050,1
20250219,143100,62247380,6050,6050,6050,6050,0
20250219,143000,62247380,6050,6050,6050,6050,0
20250219,142900,62247380,6050,6050,6050,6050,0
20250219,142800,62247380,6050,6050,6050,6050,1
20250219,142700,62241330,6040,6040,6040,6040,0
20250219,142600,62241330,6040,6040,6040,6040,0
20250219,142500,62241330,6040,6040,6040,6040,0
20250219,142400,62241330,6040,6040,6040,6040,0
20250219,142300,62241330,6040,6040,6040,6040,0
20250219,142200,62241330,6040,6040,6040,6040,0
20250219,142100,62241330,6040,6040,6040,6040,0
20250219,142000,62241330,6040,6040,6040,6040,0
20250219,141900,62241330,6040,6040,6040,6040,0
20250219,141800,62241330,6040,6040,6040,6040,0
20250219,141700,62241330,6040,6040,6040,6040,0
20250219,141600,62241330,6040,6040,6040,6040,0
20250219,141500,62241330,6040,6040,6040,6040,0
20250219,141400,62241330,6040,6040,6040,6040,6
20250219,141300,62205090,6060,6060,6060,6060,0
20250219,141200,62205090,6060,6060,6060,6060,0
20250219,141100,62205090,6060,6060,6060,6060,0
20250219,141000,62205090,6060,6060,6060,6060,7
20250219,140900,62162670,6050,6050,6050,6050,0
20250219,140800,62162670,6050,6050,6050,6050,0
20250219,140700,62162670,6050,6050,6050,6050,0
20250219,140600,62162670,6050,6050,6050,6050,0
20250219,140500,62162670,6050,6050,6050,6050,0
20250219,140400,62162670,6050,6050,6050,6050,0
20250219,140300,62162670,6050,6050,6050,6050,0
20250219,140200,62162670,6050,6040,6050,6040,101
20250219,140100,61552620,6060,6060,6060,6060,0
20250219,140000,61552620,6060,6060,6060,6060,0
20250219,135900,61552620,6060,6060,6060,6060,0
20250219,135800,61552620,6060,6060,6060,6060,0
20250219,135700,61552620,6060,6060,6060,6060,0
20250219,135600,61552620,6060,6060,6060,6060,0
20250219,135500,61552620,6060,6060,6060,6060,0
20250219,135400,61552620,6060,6060,6060,6060,0
20250219,135300,61552620,6060,6060,6060,6060,0
20250219,135200,61552620,6060,6060,6060,6060,0
20250219,135100,61552620,6060,6060,6060,6060,0
20250219,135000,61552620,6060,6060,6060,6060,0
20250219,134900,61552620,6060,6060,6060,6060,0
20250219,134800,61552620,6060,6060,6060,6060,0
20250219,134700,61552620,6060,6060,6060,6060,0
20250219,134600,61552620,6060,6060,6060,6060,0
20250219,134500,61552620,6060,6060,6060,6060,0
20250219,134400,61552620,6060,6060,6060,6060,0
20250219,134300,61552620,6060,6060,6060,6060,0
20250219,134200,61552620,6060,6060,6060,6060,0
20250219,134100,61552620,6060,6060,6060,6060,0
20250219,134000,61552620,6060,6060,6060,6060,0
20250219,133900,61552620,6060,6060,6060,6060,0
20250219,133800,61552620,6060,6060,6060,6060,0
20250219,133700,61552620,6060,6060,6060,6060,0
20250219,133600,61552620,6060,6060,6060,6060,0
20250219,133500,61552620,6060,6060,6060,6060,0
20250219,133400,61552620,6060,6060,6060,6060,0
20250219,133300,61552620,6060,6060,6060,6060,0
20250219,133200,61552620,6060,6060,6060,6060,0
20250219,133100,61552620,6060,6060,6060,6060,0
20250219,133000,61552620,6060,6060,6060,6060,0
20250219,132900,61552620,6060,6060,6060,6060,0
20250219,132800,61552620,6060,6060,6060,6060,0
20250219,132700,61552620,6060,6060,6060,6060,0
20250219,132600,61552620,6060,6060,6060,6060,0
20250219,132500,61552620,6060,6060,6060,6060,0
20250219,132400,61552620,6060,6060,6060,6060,0
20250219,132300,61552620,6060,6060,6060,6060,0
20250219,132200,61552620,6060,6060,6060,6060,0
20250219,132100,61552620,6060,6060,6060,6060,0
20250219,132000,61552620,6060,6060,6060,6060,0
20250219,131900,61552620,6060,6060,6060,6060,0
20250219,131800,61552620,6060,6060,6060,6060,0
20250219,131700,61552620,6060,6060,6060,6060,35
20250219,131600,61340520,6060,6060,6060,6060,0
20250219,131500,61340520,6060,6060,6060,6060,0
20250219,131400,61340520,6060,6060,6060,6060,0
20250219,131300,61340520,6060,6030,6060,6030,201
20250219,131200,60128460,6030,6030,6030,6030,0
20250219,131100,60128460,6030,6030,6030,6030,0
20250219,131000,60128460,6030,6030,6030,6030,0
20250219,130900,60128460,6030,6030,6030,6030,0
20250219,130800,60128460,6030,6030,6030,6030,0
20250219,130700,60128460,6030,6030,6030,6030,0
20250219,130600,60128460,6030,6030,6030,6030,0
20250219,130500,60128460,6030,6030,6030,6030,0
20250219,130400,60128460,6030,6030,6030,6030,0
20250219,130300,60128460,6030,6030,6030,6030,0
20250219,130200,60128460,6030,6030,6030,6030,0
20250219,130100,60128460,6030,6030,6030,6030,0
20250219,130000,60128460,6030,6030,6030,6030,0
20250219,125900,60128460,6030,6030,6030,6030,0
20250219,125800,60128460,6030,6030,6030,6030,0
20250219,125700,60128460,6030,6030,6030,6030,0
20250219,125600,60128460,6030,6070,6070,6030,8
20250219,125500,60080180,6070,6070,6070,6070,1
20250219,125400,60074110,6070,6070,6070,6070,0
20250219,125300,60074110,6070,6070,6070,6070,0
20250219,125200,60074110,6070,6070,6070,6070,0
20250219,125100,60074110,6070,6070,6070,6070,51
20250219,125000,59764540,6010,6010,6010,6010,0
20250219,124900,59764540,6010,6010,6010,6010,0
20250219,124800,59764540,6010,6010,6010,6010,0
20250219,124700,59764540,6010,6010,6010,6010,0
20250219,124600,59764540,6010,6010,6010,6010,0
20250219,124500,59764540,6010,6010,6010,6010,0
20250219,124400,59764540,6010,6060,6060,6010,2000
20250219,124300,47697530,6050,6050,6050,6050,0
20250219,124200,47697530,6050,6050,6050,6050,0
20250219,124100,47697530,6050,6050,6050,6050,0
20250219,124000,47697530,6050,6050,6050,6050,0
20250219,123900,47697530,6050,6050,6050,6050,0
20250219,123800,47697530,6050,6050,6050,6050,0
20250219,123700,47697530,6050,6050,6050,6050,415
20250219,123600,45186780,6080,6080,6080,6080,0
20250219,123500,45186780,6080,6080,6080,6080,1
20250219,123400,45180700,6080,6080,6080,6080,1
20250219,123300,45174620,6050,6050,6050,6050,50
20250219,123200,44872120,6050,6060,6060,6050,2
20250219,123100,44860010,6060,6060,6060,6060,50
20250219,123000,44557010,6070,6070,6070,6070,144
20250219,122900,43682930,6070,6060,6070,6060,90
20250219,122800,43137470,6050,6050,6050,6050,0
20250219,122700,43137470,6050,6050,6050,6050,150
20250219,122600,42229970,6060,6060,6060,6060,0
20250219,122500,42229970,6060,6030,6060,6030,822
20250219,122400,37260800,6030,6030,6030,6030,0
20250219,122300,37260800,6030,6030,6030,6030,0
20250219,122200,37260800,6030,6030,6030,6030,0
20250219,122100,37260800,6030,6030,6030,6030,0
20250219,122000,37260800,6030,6030,6030,6030,0
20250219,121900,37260800,6030,6030,6030,6030,0
20250219,121800,37260800,6030,6030,6030,6030,0
20250219,121700,37260800,6030,6030,6030,6030,0
20250219,121600,37260800,6030,6030,6030,6030,20
20250219,121500,37140200,6030,6030,6030,6030,0
20250219,121400,37140200,6030,6030,6030,6030,0
20250219,121300,37140200,6030,6030,6030,6030,0
20250219,121200,37140200,6030,6030,6030,6030,0
20250219,121100,37140200,6030,6030,6030,6030,0
20250219,121000,37140200,6030,6030,6030,6030,0
20250219,120900,37140200,6030,6030,6030,6030,0
20250219,120800,37140200,6030,6030,6030,6030,0
20250219,120700,37140200,6030,6030,6030,6030,0
20250219,120600,37140200,6030,6030,6030,6030,1
20250219,120500,37134170,6020,6020,6020,6020,121
20250219,120400,36405750,6020,6020,6020,6020,0
20250219,120300,36405750,6020,6010,6020,6010,111
20250219,120200,35738620,6030,6030,6030,6030,0
20250219,120100,35738620,6030,6030,6030,6030,0
20250219,120000,35738620,6030,6030,6030,6030,0
20250219,115900,35738620,6030,6030,6030,6030,0
20250219,115800,35738620,6030,6030,6030,6030,0
20250219,115700,35738620,6030,6030,6030,6030,0
20250219,115600,35738620,6030,6030,6030,6030,0
20250219,115500,35738620,6030,6030,6030,6030,0
20250219,115400,35738620,6030,6030,6030,6030,0
20250219,115300,35738620,6030,6030,6030,6030,0
20250219,115200,35738620,6030,6030,6030,6030,0
20250219,115100,35738620,6030,6030,6030,6030,0
20250219,115000,35738620,6030,6030,6030,6030,0
20250219,114900,35738620,6030,6030,6030,6030,0
20250219,114800,35738620,6030,6030,6030,6030,0
20250219,114700,35738620,6030,6030,6030,6030,0
20250219,114600,35738620,6030,6030,6030,6030,0
20250219,114500,35738620,6030,6030,6030,6030,0
20250219,114400,35738620,6030,6030,6030,6030,0
20250219,114300,35738620,6030,6030,6030,6030,0
20250219,114200,35738620,6030,6030,6030,6030,0
20250219,114100,35738620,6030,6030,6030,6030,0
20250219,114000,35738620,6030,6030,6030,6030,0
20250219,113900,35738620,6030,6030,6030,6030,0
20250219,113800,35738620,6030,6030,6030,6030,0
20250219,113700,35738620,6030,6030,6030,6030,0
20250219,113600,35738620,6030,6030,6030,6030,0
20250219,113500,35738620,6030,6030,6030,6030,0
20250219,113400,35738620,6030,6030,6030,6030,0
20250219,113300,35738620,6030,6010,6030,6010,67
20250219,113200,35335750,6010,6020,6020,6010,6
20250219,113100,35299680,6010,6010,6010,6010,0
20250219,113000,35299680,6010,6010,6010,6010,0
20250219,112900,35299680,6010,6010,6010,6010,0
20250219,112800,35299680,6010,6010,6010,6010,0
20250219,112700,35299680,6010,6010,6010,6010,0
20250219,112600,35299680,6010,6010,6010,6010,0
20250219,112500,35299680,6010,6010,6010,6010,0
20250219,112400,35299680,6010,6010,6010,6010,0
20250219,112300,35299680,6010,6010,6010,6010,0
20250219,112200,35299680,6010,6010,6010,6010,0
20250219,112100,35299680,6010,6010,6010,6010,0
20250219,112000,35299680,6010,6010,6010,6010,0
20250219,111900,35299680,6010,6010,6010,6010,0
20250219,111800,35299680,6010,6010,6010,6010,0
20250219,111700,35299680,6010,6010,6010,6010,0
20250219,111600,35299680,6010,6010,6010,6010,0
20250219,111500,35299680,6010,6010,6010,6010,0
20250219,111400,35299680,6010,6010,6010,6010,0
20250219,111300,35299680,6010,6010,6010,6010,0
20250219,111200,35299680,6010,6010,6010,6010,0
20250219,111100,35299680,6010,6010,6010,6010,0
20250219,111000,35299680,6010,6010,6010,6010,0
20250219,110900,35299680,6010,6010,6010,6010,0
20250219,110800,35299680,6010,6010,6010,6010,0
20250219,110700,35299680,6010,6010,6010,6010,0
20250219,110600,35299680,6010,6010,6010,6010,0
20250219,110500,35299680,6010,6010,6010,6010,0
20250219,110400,35299680,6010,6010,6010,6010,0
20250219,110300,35299680,6010,6010,6010,6010,0
20250219,110200,35299680,6010,6010,6010,6010,0
20250219,110100,35299680,6010,6010,6010,6010,0
20250219,110000,35299680,6010,6010,6010,6010,0
20250219,105900,35299680,6010,6010,6010,6010,0
20250219,105800,35299680,6010,6010,6010,6010,0
20250219,105700,35299680,6010,6020,6020,6010,135
20250219,105600,34487210,6030,6030,6030,6030,0
20250219,105500,34487210,6030,6030,6030,6030,0
20250219,105400,34487210,6030,6030,6030,6030,0
20250219,105300,34487210,6030,6030,6030,6030,0
20250219,105200,34487210,6030,6030,6030,6030,0
20250219,105100,34487210,6030,6030,6030,6030,0
20250219,105000,34487210,6030,6030,6030,6030,0
20250219,104900,34487210,6030,6030,6030,6030,500
20250219,104800,31472210,6030,6030,6030,6030,15
20250219,104700,31381760,6020,6020,6020,6020,0
20250219,104600,31381760,6020,6020,6020,6020,0
20250219,104500,31381760,6020,6020,6020,6020,0
20250219,104400,31381760,6020,6020,6020,6020,0
20250219,104300,31381760,6020,6020,6020,6020,50
20250219,104200,31080760,6020,6020,6020,6020,0
20250219,104100,31080760,6020,6020,6020,6020,235
20250219,104000,29666060,6020,6030,6030,6020,300
20250219,103900,27859700,6040,6040,6040,6040,99
20250219,103800,27261740,6040,6040,6040,6040,0
20250219,103700,27261740,6040,6040,6040,6040,0
20250219,103600,27261740,6040,6030,6040,6030,1056
20250219,103500,20884050,6020,6020,6020,6020,0
20250219,103400,20884050,6020,6020,6020,6020,10
20250219,103300,20823850,6010,6010,6010,6010,4
20250219,103200,20799810,6010,6020,6020,6010,10
20250219,103100,20739650,6020,6020,6020,6020,0
20250219,103000,20739650,6020,6020,6020,6020,100
20250219,102900,20137650,6030,6030,6030,6030,5
20250219,102800,20107500,6030,6030,6030,6030,0
20250219,102700,20107500,6030,6030,6030,6030,0
20250219,102600,20107500,6030,6030,6030,6030,0
20250219,102500,20107500,6030,6030,6030,6030,0
20250219,102400,20107500,6030,6030,6030,6030,0
20250219,102300,20107500,6030,6030,6030,6030,100
20250219,102200,19504500,6010,6010,6010,6010,0
20250219,102100,19504500,6010,6010,6010,6010,0
20250219,102000,19504500,6010,6010,6010,6010,0
20250219,101900,19504500,6010,6010,6010,6010,30
20250219,101800,19324200,6020,6020,6020,6020,0
20250219,101700,19324200,6020,6020,6020,6020,0
20250219,101600,19324200,6020,6020,6020,6020,226
20250219,101500,17963680,6020,6020,6020,6020,311
20250219,101400,16091460,6050,6050,6050,6050,0
20250219,101300,16091460,6050,6050,6050,6050,1
20250219,101200,16085410,6040,6040,6040,6040,1
20250219,101100,16079370,6040,6040,6040,6040,0
20250219,101000,16079370,6040,6040,6040,6040,0
20250219,100900,16079370,6040,6030,6040,6030,100
20250219,100800,15475380,6020,6020,6020,6020,0
20250219,100700,15475380,6020,6020,6020,6020,0
20250219,100600,15475380,6020,6020,6020,6020,0
20250219,100500,15475380,6020,6020,6020,6020,101
20250219,100400,14867360,6020,6020,6020,6020,199
20250219,100300,13669380,6030,6030,6030,6030,211
20250219,100200,12397050,6040,6040,6040,6040,0
20250219,100100,12397050,6040,6040,6040,6040,0
20250219,100000,12397050,6040,6040,6040,6040,13
20250219,095900,12318530,6030,6030,6030,6030,8
20250219,095800,12270290,6030,6030,6030,6030,6
20250219,095700,12234110,6020,6020,6020,6020,0
20250219,095600,12234110,6020,6020,6020,6020,0
20250219,095500,12234110,6020,5980,6020,5980,836
20250219,095400,7212490,5970,5970,5970,5970,491
20250219,095300,4281220,5970,5970,5970,5970,0
20250219,095200,4281220,5970,5970,5970,5970,0
20250219,095100,4281220,5970,5970,5970,5970,120
20250219,095000,3564820,5970,5970,5970,5970,0
20250219,094900,3564820,5970,5970,5970,5970,0
20250219,094800,3564820,5970,5970,5970,5970,0
20250219,094700,3564820,5970,5980,5980,5970,6
20250219,094600,3528950,5980,5980,5980,5980,0
20250219,094500,3528950,5980,5980,5980,5980,0
20250219,094400,3528950,5980,5980,5980,5980,5
20250219,094300,3499050,5970,5970,5970,5970,0
20250219,094200,3499050,5970,5970,5970,5970,0
20250219,094100,3499050,5970,5970,5970,5970,0
20250219,094000,3499050,5970,5970,5970,5970,1
20250219,093900,3493080,5970,5970,5970,5970,0
20250219,093800,3493080,5970,5970,5970,5970,0
20250219,093700,3493080,5970,5970,5970,5970,0
20250219,093600,3493080,5970,5970,5970,5970,0
20250219,093500,3493080,5970,5970,5970,5970,0
20250219,093400,3493080,5970,5970,5970,5970,0
20250219,093300,3493080,5970,5970,5970,5970,0
20250219,093200,3493080,5970,5970,5970,5970,0
20250219,093100,3493080,5970,5970,5970,5970,0
20250219,093000,3493080,5970,5970,5970,5970,0
20250219,092900,3493080,5970,5970,5970,5970,1
20250219,092800,3487110,6000,6000,6000,6000,0
20250219,092700,3487110,6000,6000,6000,6000,0
20250219,092600,3487110,6000,6000,6000,6000,10
20250219,092500,3427110,6000,6000,6000,6000,0
20250219,092400,3427110,6000,6000,6000,6000,0
20250219,092300,3427110,6000,6000,6000,6000,0
20250219,092200,3427110,6000,6000,6000,6000,0
20250219,092100,3427110,6000,6000,6000,6000,0
20250219,092000,3427110,6000,6000,6000,6000,0
20250219,091900,3427110,6000,6000,6000,6000,0
20250219,091800,3427110,6000,6000,6000,6000,0
20250219,091700,3427110,6000,6000,6000,6000,0
20250219,091600,3427110,6000,6000,6000,6000,0
20250219,091500,3427110,6000,6000,6000,6000,0
20250219,091400,3427110,6000,6000,6000,6000,0
20250219,091300,3427110,6000,6000,6000,6000,0
20250219,091200,3427110,6000,6000,6000,6000,2
20250219,091100,3415110,6000,6000,6000,6000,29
20250219,091000,3241110,6010,6010,6010,6010,0
20250219,090900,3241110,6010,6010,6010,6010,0
20250219,090800,3241110,6010,6010,6010,6010,0
20250219,090700,3241110,6010,6010,6010,6010,0
20250219,090600,3241110,6010,6010,6010,6010,0
20250219,090500,3241110,6010,6010,6010,6010,0
20250219,090400,3241110,6010,6010,6010,6010,0
20250219,090300,3241110,6010,6010,6010,6010,0
20250219,090200,3241110,6010,6010,6010,6010,0
20250219,090100,3241110,6010,6000,6010,6000,486
20250219,090000,322600,6000,5970,6000,5970,52
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191200 65622880 6060 6060 6060 6060 1
3 20250219 191100 65622880 6060 6060 6060 6060 0
4 20250219 191000 65622880 6060 6060 6060 6060 0
5 20250219 190900 65622880 6060 6060 6060 6060 0
6 20250219 190800 65622880 6060 6060 6060 6060 0
7 20250219 190700 65622880 6060 6060 6060 6060 0
8 20250219 190600 65622880 6060 6060 6060 6060 0
9 20250219 190500 65622880 6060 6060 6060 6060 0
10 20250219 190400 65622880 6060 6060 6060 6060 0
11 20250219 190300 65622880 6060 6060 6060 6060 0
12 20250219 190200 65622880 6060 6060 6060 6060 0
13 20250219 190100 65622880 6060 6060 6060 6060 0
14 20250219 190000 65622880 6060 6060 6060 6060 0
15 20250219 185900 65622880 6060 6060 6060 6060 0
16 20250219 185800 65622880 6060 6060 6060 6060 0
17 20250219 185700 65622880 6060 6060 6060 6060 0
18 20250219 185600 65622880 6060 6060 6060 6060 0
19 20250219 185500 65622880 6060 6060 6060 6060 0
20 20250219 185400 65622880 6060 6060 6060 6060 0
21 20250219 185300 65622880 6060 6060 6060 6060 0
22 20250219 185200 65622880 6060 6060 6060 6060 0
23 20250219 185100 65622880 6060 6060 6060 6060 0
24 20250219 185000 65622880 6060 6060 6060 6060 0
25 20250219 184900 65622880 6060 6060 6060 6060 0
26 20250219 184800 65622880 6060 6060 6060 6060 0
27 20250219 184700 65622880 6060 6060 6060 6060 0
28 20250219 184600 65622880 6060 6060 6060 6060 0
29 20250219 184500 65622880 6060 6060 6060 6060 0
30 20250219 184400 65622880 6060 6060 6060 6060 0
31 20250219 184300 65622880 6060 6060 6060 6060 0
32 20250219 184200 65622880 6060 6060 6060 6060 1
33 20250219 184100 65622880 6060 6060 6060 6060 0
34 20250219 184000 65622880 6060 6060 6060 6060 0
35 20250219 183900 65622880 6060 6060 6060 6060 0
36 20250219 183800 65622880 6060 6060 6060 6060 0
37 20250219 183700 65622880 6060 6060 6060 6060 0
38 20250219 183600 65622880 6060 6060 6060 6060 0
39 20250219 183500 65622880 6060 6060 6060 6060 0
40 20250219 183400 65622880 6060 6060 6060 6060 0
41 20250219 183300 65622880 6060 6060 6060 6060 0
42 20250219 183200 65622880 6060 6060 6060 6060 0
43 20250219 183100 65622880 6060 6060 6060 6060 0
44 20250219 183000 65622880 6060 6060 6060 6060 0
45 20250219 182900 65622880 6060 6060 6060 6060 0
46 20250219 182800 65622880 6060 6060 6060 6060 0
47 20250219 182700 65622880 6060 6060 6060 6060 0
48 20250219 182600 65622880 6060 6060 6060 6060 0
49 20250219 182500 65622880 6060 6060 6060 6060 0
50 20250219 182400 65622880 6060 6060 6060 6060 0
51 20250219 182300 65622880 6060 6060 6060 6060 0
52 20250219 182200 65622880 6060 6060 6060 6060 0
53 20250219 182100 65622880 6060 6060 6060 6060 0
54 20250219 182000 65622880 6060 6060 6060 6060 0
55 20250219 181900 65622880 6060 6060 6060 6060 0
56 20250219 181800 65622880 6060 6060 6060 6060 0
57 20250219 181700 65622880 6060 6060 6060 6060 0
58 20250219 181600 65622880 6060 6060 6060 6060 0
59 20250219 181500 65622880 6060 6060 6060 6060 0
60 20250219 181400 65622880 6060 6060 6060 6060 0
61 20250219 181300 65622880 6060 6060 6060 6060 0
62 20250219 181200 65622880 6060 6060 6060 6060 1
63 20250219 181100 65622880 6060 6060 6060 6060 0
64 20250219 181000 65622880 6060 6060 6060 6060 0
65 20250219 180900 65622880 6060 6060 6060 6060 0
66 20250219 180800 65622880 6060 6060 6060 6060 0
67 20250219 180700 65622880 6060 6060 6060 6060 0
68 20250219 180600 65622880 6060 6060 6060 6060 0
69 20250219 180500 65622880 6060 6060 6060 6060 0
70 20250219 180400 65622880 6060 6060 6060 6060 0
71 20250219 180300 65622880 6060 6060 6060 6060 0
72 20250219 180200 65622880 6060 6060 6060 6060 0
73 20250219 180100 65622880 6060 6060 6060 6060 0
74 20250219 180000 65622880 6060 6060 6060 6060 0
75 20250219 175900 65622880 6060 6060 6060 6060 0
76 20250219 175800 65622880 6060 6060 6060 6060 0
77 20250219 175700 65622880 6060 6060 6060 6060 0
78 20250219 175600 65622880 6060 6060 6060 6060 0
79 20250219 175500 65622880 6060 6060 6060 6060 0
80 20250219 175400 65622880 6060 6060 6060 6060 0
81 20250219 175300 65622880 6060 6060 6060 6060 0
82 20250219 175200 65622880 6060 6060 6060 6060 0
83 20250219 175100 65622880 6060 6060 6060 6060 0
84 20250219 175000 65622880 6060 6060 6060 6060 0
85 20250219 174900 65622880 6060 6060 6060 6060 0
86 20250219 174800 65622880 6060 6060 6060 6060 0
87 20250219 174700 65622880 6060 6060 6060 6060 0
88 20250219 174600 65622880 6060 6060 6060 6060 0
89 20250219 174500 65622880 6060 6060 6060 6060 0
90 20250219 174400 65622880 6060 6060 6060 6060 0
91 20250219 174300 65622880 6060 6060 6060 6060 0
92 20250219 174200 65622880 6060 6060 6060 6060 1
93 20250219 174100 65622880 6060 6060 6060 6060 0
94 20250219 174000 65622880 6060 6060 6060 6060 0
95 20250219 173900 65622880 6060 6060 6060 6060 0
96 20250219 173800 65622880 6060 6060 6060 6060 0
97 20250219 173700 65622880 6060 6060 6060 6060 0
98 20250219 173600 65622880 6060 6060 6060 6060 0
99 20250219 173500 65622880 6060 6060 6060 6060 0
100 20250219 173400 65622880 6060 6060 6060 6060 0
101 20250219 173300 65622880 6060 6060 6060 6060 0
102 20250219 173200 65622880 6060 6060 6060 6060 0
103 20250219 173100 65622880 6060 6060 6060 6060 0
104 20250219 173000 65622880 6060 6060 6060 6060 0
105 20250219 172900 65622880 6060 6060 6060 6060 0
106 20250219 172800 65622880 6060 6060 6060 6060 0
107 20250219 172700 65622880 6060 6060 6060 6060 0
108 20250219 172600 65622880 6060 6060 6060 6060 0
109 20250219 172500 65622880 6060 6060 6060 6060 0
110 20250219 172400 65622880 6060 6060 6060 6060 0
111 20250219 172300 65622880 6060 6060 6060 6060 0
112 20250219 172200 65622880 6060 6060 6060 6060 0
113 20250219 172100 65622880 6060 6060 6060 6060 0
114 20250219 172000 65622880 6060 6060 6060 6060 0
115 20250219 171900 65622880 6060 6060 6060 6060 0
116 20250219 171800 65622880 6060 6060 6060 6060 0
117 20250219 171700 65622880 6060 6060 6060 6060 0
118 20250219 171600 65622880 6060 6060 6060 6060 0
119 20250219 171500 65622880 6060 6060 6060 6060 0
120 20250219 171400 65622880 6060 6060 6060 6060 0
121 20250219 171300 65622880 6060 6060 6060 6060 0
122 20250219 171200 65622880 6060 6060 6060 6060 1
123 20250219 171100 65622880 6060 6060 6060 6060 0
124 20250219 171000 65622880 6060 6060 6060 6060 0
125 20250219 170900 65622880 6060 6060 6060 6060 0
126 20250219 170800 65622880 6060 6060 6060 6060 0
127 20250219 170700 65622880 6060 6060 6060 6060 0
128 20250219 170600 65622880 6060 6060 6060 6060 0
129 20250219 170500 65622880 6060 6060 6060 6060 0
130 20250219 170400 65622880 6060 6060 6060 6060 0
131 20250219 170300 65622880 6060 6060 6060 6060 0
132 20250219 170200 65622880 6060 6060 6060 6060 0
133 20250219 170100 65622880 6060 6060 6060 6060 0
134 20250219 170000 65622880 6060 6060 6060 6060 0
135 20250219 165900 65622880 6060 6060 6060 6060 0
136 20250219 165800 65622880 6060 6060 6060 6060 0
137 20250219 165700 65622880 6060 6060 6060 6060 0
138 20250219 165600 65622880 6060 6060 6060 6060 0
139 20250219 165500 65622880 6060 6060 6060 6060 0
140 20250219 165400 65622880 6060 6060 6060 6060 0
141 20250219 165300 65622880 6060 6060 6060 6060 0
142 20250219 165200 65622880 6060 6060 6060 6060 0
143 20250219 165100 65622880 6060 6060 6060 6060 0
144 20250219 165000 65622880 6060 6060 6060 6060 0
145 20250219 164900 65622880 6060 6060 6060 6060 0
146 20250219 164800 65622880 6060 6060 6060 6060 0
147 20250219 164700 65622880 6060 6060 6060 6060 0
148 20250219 164600 65622880 6060 6060 6060 6060 0
149 20250219 164500 65622880 6060 6060 6060 6060 0
150 20250219 164400 65622880 6060 6060 6060 6060 0
151 20250219 164300 65622880 6060 6060 6060 6060 0
152 20250219 164200 65622880 6060 6060 6060 6060 1
153 20250219 164100 65622880 6060 6060 6060 6060 0
154 20250219 164000 65622880 6060 6060 6060 6060 0
155 20250219 163900 65622880 6060 6060 6060 6060 0
156 20250219 163800 65622880 6060 6060 6060 6060 0
157 20250219 163700 65622880 6060 6060 6060 6060 0
158 20250219 163600 65622880 6060 6060 6060 6060 0
159 20250219 163500 65622880 6060 6060 6060 6060 0
160 20250219 163400 65622880 6060 6060 6060 6060 0
161 20250219 163300 65622880 6060 6060 6060 6060 0
162 20250219 163200 65622880 6060 6060 6060 6060 0
163 20250219 163100 65622880 6060 6060 6060 6060 0
164 20250219 163000 65622880 6060 6060 6060 6060 0
165 20250219 162900 65622880 6060 6060 6060 6060 0
166 20250219 162800 65622880 6060 6060 6060 6060 0
167 20250219 162700 65622880 6060 6060 6060 6060 0
168 20250219 162600 65622880 6060 6060 6060 6060 0
169 20250219 162500 65622880 6060 6060 6060 6060 0
170 20250219 162400 65622880 6060 6060 6060 6060 0
171 20250219 162300 65622880 6060 6060 6060 6060 0
172 20250219 162200 65622880 6060 6060 6060 6060 0
173 20250219 162100 65622880 6060 6060 6060 6060 0
174 20250219 162000 65622880 6060 6060 6060 6060 0
175 20250219 161900 65622880 6060 6060 6060 6060 0
176 20250219 161800 65622880 6060 6060 6060 6060 0
177 20250219 161700 65622880 6060 6060 6060 6060 0
178 20250219 161600 65622880 6060 6060 6060 6060 0
179 20250219 161500 65622880 6060 6060 6060 6060 0
180 20250219 161400 65622880 6060 6060 6060 6060 0
181 20250219 161300 65622880 6060 6060 6060 6060 0
182 20250219 161200 65622880 6060 6060 6060 6060 1
183 20250219 161100 65622880 6060 6060 6060 6060 0
184 20250219 161000 65622880 6060 6060 6060 6060 0
185 20250219 160900 65622880 6060 6060 6060 6060 0
186 20250219 160800 65622880 6060 6060 6060 6060 0
187 20250219 160700 65622880 6060 6060 6060 6060 0
188 20250219 160600 65622880 6060 6060 6060 6060 0
189 20250219 160500 65622880 6060 6060 6060 6060 0
190 20250219 160400 65622880 6060 6060 6060 6060 0
191 20250219 160300 65622880 6060 6060 6060 6060 0
192 20250219 160200 65622880 6060 6060 6060 6060 0
193 20250219 160100 65622880 6060 6060 6060 6060 0
194 20250219 160000 65622880 6060 6060 6060 6060 0
195 20250219 155900 65622880 6060 6060 6060 6060 0
196 20250219 155800 65622880 6060 6060 6060 6060 0
197 20250219 155700 65622880 6060 6060 6060 6060 0
198 20250219 155600 65622880 6060 6060 6060 6060 0
199 20250219 155500 65622880 6060 6060 6060 6060 0
200 20250219 155400 65622880 6060 6060 6060 6060 0
201 20250219 155300 65622880 6060 6060 6060 6060 0
202 20250219 155200 65622880 6060 6060 6060 6060 0
203 20250219 155100 65622880 6060 6060 6060 6060 0
204 20250219 155000 65622880 6060 6060 6060 6060 0
205 20250219 154900 65622880 6060 6060 6060 6060 0
206 20250219 154800 65622880 6060 6060 6060 6060 0
207 20250219 154700 65622880 6060 6060 6060 6060 0
208 20250219 154600 65622880 6060 6060 6060 6060 0
209 20250219 154500 65622880 6060 6060 6060 6060 0
210 20250219 154400 65622880 6060 6060 6060 6060 0
211 20250219 154300 65622880 6060 6060 6060 6060 0
212 20250219 154200 65622880 6060 6060 6060 6060 1
213 20250219 154100 65622880 6060 6060 6060 6060 0
214 20250219 154000 65622880 6060 6060 6060 6060 0
215 20250219 153900 65622880 6060 6060 6060 6060 0
216 20250219 153800 65622880 6060 6060 6060 6060 0
217 20250219 153700 65622880 6060 6060 6060 6060 0
218 20250219 153600 65622880 6060 6060 6060 6060 0
219 20250219 153500 65622880 6060 6060 6060 6060 0
220 20250219 153400 65622880 6060 6060 6060 6060 0
221 20250219 153300 65622880 6060 6060 6060 6060 0
222 20250219 153200 65622880 6060 6060 6060 6060 0
223 20250219 153100 65622880 6060 6060 6060 6060 0
224 20250219 153000 65622880 6060 6060 6060 6060 1
225 20250219 152900 65616820 6020 6020 6020 6020 0
226 20250219 152800 65616820 6020 6020 6020 6020 0
227 20250219 152700 65616820 6020 6020 6020 6020 0
228 20250219 152600 65616820 6020 6020 6020 6020 0
229 20250219 152500 65616820 6020 6020 6020 6020 0
230 20250219 152400 65616820 6020 6020 6020 6020 0
231 20250219 152300 65616820 6020 6020 6020 6020 0
232 20250219 152200 65616820 6020 6020 6020 6020 0
233 20250219 152100 65616820 6020 6020 6020 6020 0
234 20250219 152000 65616820 6020 6020 6020 6020 0
235 20250219 151900 65616820 6020 6020 6020 6020 0
236 20250219 151800 65616820 6020 6020 6020 6020 0
237 20250219 151700 65616820 6020 6020 6020 6020 0
238 20250219 151600 65616820 6020 6020 6020 6020 1
239 20250219 151500 65610800 6020 6020 6020 6020 0
240 20250219 151400 65610800 6020 6020 6020 6020 0
241 20250219 151300 65610800 6020 6020 6020 6020 0
242 20250219 151200 65610800 6020 6020 6020 6020 0
243 20250219 151100 65610800 6020 6020 6020 6020 0
244 20250219 151000 65610800 6020 6060 6060 6020 4
245 20250219 150900 65586680 6020 6020 6020 6020 0
246 20250219 150800 65586680 6020 6020 6020 6020 0
247 20250219 150700 65586680 6020 6020 6020 6020 0
248 20250219 150600 65586680 6020 6020 6020 6020 0
249 20250219 150500 65586680 6020 6020 6020 6020 0
250 20250219 150400 65586680 6020 6020 6020 6020 0
251 20250219 150300 65586680 6020 6020 6020 6020 0
252 20250219 150200 65586680 6020 6020 6020 6020 0
253 20250219 150100 65586680 6020 6020 6020 6020 0
254 20250219 150000 65586680 6020 6020 6020 6020 0
255 20250219 145900 65586680 6020 6020 6020 6020 0
256 20250219 145800 65586680 6020 6020 6020 6020 0
257 20250219 145700 65586680 6020 6020 6020 6020 0
258 20250219 145600 65586680 6020 6020 6020 6020 0
259 20250219 145500 65586680 6020 6020 6020 6020 0
260 20250219 145400 65586680 6020 6020 6020 6020 0
261 20250219 145300 65586680 6020 6020 6020 6020 0
262 20250219 145200 65586680 6020 6020 6020 6020 0
263 20250219 145100 65586680 6020 6020 6020 6020 0
264 20250219 145000 65586680 6020 6020 6020 6020 0
265 20250219 144900 65586680 6020 6020 6020 6020 0
266 20250219 144800 65586680 6020 6020 6020 6020 0
267 20250219 144700 65586680 6020 6020 6020 6020 0
268 20250219 144600 65586680 6020 6020 6020 6020 0
269 20250219 144500 65586680 6020 6020 6020 6020 0
270 20250219 144400 65586680 6020 6030 6030 6020 438
271 20250219 144300 62948030 6040 6040 6040 6040 0
272 20250219 144200 62948030 6040 6040 6040 6040 0
273 20250219 144100 62948030 6040 6040 6040 6040 50
274 20250219 144000 62646030 6040 6040 6040 6040 65
275 20250219 143900 62253430 6050 6050 6050 6050 0
276 20250219 143800 62253430 6050 6050 6050 6050 0
277 20250219 143700 62253430 6050 6050 6050 6050 0
278 20250219 143600 62253430 6050 6050 6050 6050 0
279 20250219 143500 62253430 6050 6050 6050 6050 0
280 20250219 143400 62253430 6050 6050 6050 6050 0
281 20250219 143300 62253430 6050 6050 6050 6050 0
282 20250219 143200 62253430 6050 6050 6050 6050 1
283 20250219 143100 62247380 6050 6050 6050 6050 0
284 20250219 143000 62247380 6050 6050 6050 6050 0
285 20250219 142900 62247380 6050 6050 6050 6050 0
286 20250219 142800 62247380 6050 6050 6050 6050 1
287 20250219 142700 62241330 6040 6040 6040 6040 0
288 20250219 142600 62241330 6040 6040 6040 6040 0
289 20250219 142500 62241330 6040 6040 6040 6040 0
290 20250219 142400 62241330 6040 6040 6040 6040 0
291 20250219 142300 62241330 6040 6040 6040 6040 0
292 20250219 142200 62241330 6040 6040 6040 6040 0
293 20250219 142100 62241330 6040 6040 6040 6040 0
294 20250219 142000 62241330 6040 6040 6040 6040 0
295 20250219 141900 62241330 6040 6040 6040 6040 0
296 20250219 141800 62241330 6040 6040 6040 6040 0
297 20250219 141700 62241330 6040 6040 6040 6040 0
298 20250219 141600 62241330 6040 6040 6040 6040 0
299 20250219 141500 62241330 6040 6040 6040 6040 0
300 20250219 141400 62241330 6040 6040 6040 6040 6
301 20250219 141300 62205090 6060 6060 6060 6060 0
302 20250219 141200 62205090 6060 6060 6060 6060 0
303 20250219 141100 62205090 6060 6060 6060 6060 0
304 20250219 141000 62205090 6060 6060 6060 6060 7
305 20250219 140900 62162670 6050 6050 6050 6050 0
306 20250219 140800 62162670 6050 6050 6050 6050 0
307 20250219 140700 62162670 6050 6050 6050 6050 0
308 20250219 140600 62162670 6050 6050 6050 6050 0
309 20250219 140500 62162670 6050 6050 6050 6050 0
310 20250219 140400 62162670 6050 6050 6050 6050 0
311 20250219 140300 62162670 6050 6050 6050 6050 0
312 20250219 140200 62162670 6050 6040 6050 6040 101
313 20250219 140100 61552620 6060 6060 6060 6060 0
314 20250219 140000 61552620 6060 6060 6060 6060 0
315 20250219 135900 61552620 6060 6060 6060 6060 0
316 20250219 135800 61552620 6060 6060 6060 6060 0
317 20250219 135700 61552620 6060 6060 6060 6060 0
318 20250219 135600 61552620 6060 6060 6060 6060 0
319 20250219 135500 61552620 6060 6060 6060 6060 0
320 20250219 135400 61552620 6060 6060 6060 6060 0
321 20250219 135300 61552620 6060 6060 6060 6060 0
322 20250219 135200 61552620 6060 6060 6060 6060 0
323 20250219 135100 61552620 6060 6060 6060 6060 0
324 20250219 135000 61552620 6060 6060 6060 6060 0
325 20250219 134900 61552620 6060 6060 6060 6060 0
326 20250219 134800 61552620 6060 6060 6060 6060 0
327 20250219 134700 61552620 6060 6060 6060 6060 0
328 20250219 134600 61552620 6060 6060 6060 6060 0
329 20250219 134500 61552620 6060 6060 6060 6060 0
330 20250219 134400 61552620 6060 6060 6060 6060 0
331 20250219 134300 61552620 6060 6060 6060 6060 0
332 20250219 134200 61552620 6060 6060 6060 6060 0
333 20250219 134100 61552620 6060 6060 6060 6060 0
334 20250219 134000 61552620 6060 6060 6060 6060 0
335 20250219 133900 61552620 6060 6060 6060 6060 0
336 20250219 133800 61552620 6060 6060 6060 6060 0
337 20250219 133700 61552620 6060 6060 6060 6060 0
338 20250219 133600 61552620 6060 6060 6060 6060 0
339 20250219 133500 61552620 6060 6060 6060 6060 0
340 20250219 133400 61552620 6060 6060 6060 6060 0
341 20250219 133300 61552620 6060 6060 6060 6060 0
342 20250219 133200 61552620 6060 6060 6060 6060 0
343 20250219 133100 61552620 6060 6060 6060 6060 0
344 20250219 133000 61552620 6060 6060 6060 6060 0
345 20250219 132900 61552620 6060 6060 6060 6060 0
346 20250219 132800 61552620 6060 6060 6060 6060 0
347 20250219 132700 61552620 6060 6060 6060 6060 0
348 20250219 132600 61552620 6060 6060 6060 6060 0
349 20250219 132500 61552620 6060 6060 6060 6060 0
350 20250219 132400 61552620 6060 6060 6060 6060 0
351 20250219 132300 61552620 6060 6060 6060 6060 0
352 20250219 132200 61552620 6060 6060 6060 6060 0
353 20250219 132100 61552620 6060 6060 6060 6060 0
354 20250219 132000 61552620 6060 6060 6060 6060 0
355 20250219 131900 61552620 6060 6060 6060 6060 0
356 20250219 131800 61552620 6060 6060 6060 6060 0
357 20250219 131700 61552620 6060 6060 6060 6060 35
358 20250219 131600 61340520 6060 6060 6060 6060 0
359 20250219 131500 61340520 6060 6060 6060 6060 0
360 20250219 131400 61340520 6060 6060 6060 6060 0
361 20250219 131300 61340520 6060 6030 6060 6030 201
362 20250219 131200 60128460 6030 6030 6030 6030 0
363 20250219 131100 60128460 6030 6030 6030 6030 0
364 20250219 131000 60128460 6030 6030 6030 6030 0
365 20250219 130900 60128460 6030 6030 6030 6030 0
366 20250219 130800 60128460 6030 6030 6030 6030 0
367 20250219 130700 60128460 6030 6030 6030 6030 0
368 20250219 130600 60128460 6030 6030 6030 6030 0
369 20250219 130500 60128460 6030 6030 6030 6030 0
370 20250219 130400 60128460 6030 6030 6030 6030 0
371 20250219 130300 60128460 6030 6030 6030 6030 0
372 20250219 130200 60128460 6030 6030 6030 6030 0
373 20250219 130100 60128460 6030 6030 6030 6030 0
374 20250219 130000 60128460 6030 6030 6030 6030 0
375 20250219 125900 60128460 6030 6030 6030 6030 0
376 20250219 125800 60128460 6030 6030 6030 6030 0
377 20250219 125700 60128460 6030 6030 6030 6030 0
378 20250219 125600 60128460 6030 6070 6070 6030 8
379 20250219 125500 60080180 6070 6070 6070 6070 1
380 20250219 125400 60074110 6070 6070 6070 6070 0
381 20250219 125300 60074110 6070 6070 6070 6070 0
382 20250219 125200 60074110 6070 6070 6070 6070 0
383 20250219 125100 60074110 6070 6070 6070 6070 51
384 20250219 125000 59764540 6010 6010 6010 6010 0
385 20250219 124900 59764540 6010 6010 6010 6010 0
386 20250219 124800 59764540 6010 6010 6010 6010 0
387 20250219 124700 59764540 6010 6010 6010 6010 0
388 20250219 124600 59764540 6010 6010 6010 6010 0
389 20250219 124500 59764540 6010 6010 6010 6010 0
390 20250219 124400 59764540 6010 6060 6060 6010 2000
391 20250219 124300 47697530 6050 6050 6050 6050 0
392 20250219 124200 47697530 6050 6050 6050 6050 0
393 20250219 124100 47697530 6050 6050 6050 6050 0
394 20250219 124000 47697530 6050 6050 6050 6050 0
395 20250219 123900 47697530 6050 6050 6050 6050 0
396 20250219 123800 47697530 6050 6050 6050 6050 0
397 20250219 123700 47697530 6050 6050 6050 6050 415
398 20250219 123600 45186780 6080 6080 6080 6080 0
399 20250219 123500 45186780 6080 6080 6080 6080 1
400 20250219 123400 45180700 6080 6080 6080 6080 1
401 20250219 123300 45174620 6050 6050 6050 6050 50
402 20250219 123200 44872120 6050 6060 6060 6050 2
403 20250219 123100 44860010 6060 6060 6060 6060 50
404 20250219 123000 44557010 6070 6070 6070 6070 144
405 20250219 122900 43682930 6070 6060 6070 6060 90
406 20250219 122800 43137470 6050 6050 6050 6050 0
407 20250219 122700 43137470 6050 6050 6050 6050 150
408 20250219 122600 42229970 6060 6060 6060 6060 0
409 20250219 122500 42229970 6060 6030 6060 6030 822
410 20250219 122400 37260800 6030 6030 6030 6030 0
411 20250219 122300 37260800 6030 6030 6030 6030 0
412 20250219 122200 37260800 6030 6030 6030 6030 0
413 20250219 122100 37260800 6030 6030 6030 6030 0
414 20250219 122000 37260800 6030 6030 6030 6030 0
415 20250219 121900 37260800 6030 6030 6030 6030 0
416 20250219 121800 37260800 6030 6030 6030 6030 0
417 20250219 121700 37260800 6030 6030 6030 6030 0
418 20250219 121600 37260800 6030 6030 6030 6030 20
419 20250219 121500 37140200 6030 6030 6030 6030 0
420 20250219 121400 37140200 6030 6030 6030 6030 0
421 20250219 121300 37140200 6030 6030 6030 6030 0
422 20250219 121200 37140200 6030 6030 6030 6030 0
423 20250219 121100 37140200 6030 6030 6030 6030 0
424 20250219 121000 37140200 6030 6030 6030 6030 0
425 20250219 120900 37140200 6030 6030 6030 6030 0
426 20250219 120800 37140200 6030 6030 6030 6030 0
427 20250219 120700 37140200 6030 6030 6030 6030 0
428 20250219 120600 37140200 6030 6030 6030 6030 1
429 20250219 120500 37134170 6020 6020 6020 6020 121
430 20250219 120400 36405750 6020 6020 6020 6020 0
431 20250219 120300 36405750 6020 6010 6020 6010 111
432 20250219 120200 35738620 6030 6030 6030 6030 0
433 20250219 120100 35738620 6030 6030 6030 6030 0
434 20250219 120000 35738620 6030 6030 6030 6030 0
435 20250219 115900 35738620 6030 6030 6030 6030 0
436 20250219 115800 35738620 6030 6030 6030 6030 0
437 20250219 115700 35738620 6030 6030 6030 6030 0
438 20250219 115600 35738620 6030 6030 6030 6030 0
439 20250219 115500 35738620 6030 6030 6030 6030 0
440 20250219 115400 35738620 6030 6030 6030 6030 0
441 20250219 115300 35738620 6030 6030 6030 6030 0
442 20250219 115200 35738620 6030 6030 6030 6030 0
443 20250219 115100 35738620 6030 6030 6030 6030 0
444 20250219 115000 35738620 6030 6030 6030 6030 0
445 20250219 114900 35738620 6030 6030 6030 6030 0
446 20250219 114800 35738620 6030 6030 6030 6030 0
447 20250219 114700 35738620 6030 6030 6030 6030 0
448 20250219 114600 35738620 6030 6030 6030 6030 0
449 20250219 114500 35738620 6030 6030 6030 6030 0
450 20250219 114400 35738620 6030 6030 6030 6030 0
451 20250219 114300 35738620 6030 6030 6030 6030 0
452 20250219 114200 35738620 6030 6030 6030 6030 0
453 20250219 114100 35738620 6030 6030 6030 6030 0
454 20250219 114000 35738620 6030 6030 6030 6030 0
455 20250219 113900 35738620 6030 6030 6030 6030 0
456 20250219 113800 35738620 6030 6030 6030 6030 0
457 20250219 113700 35738620 6030 6030 6030 6030 0
458 20250219 113600 35738620 6030 6030 6030 6030 0
459 20250219 113500 35738620 6030 6030 6030 6030 0
460 20250219 113400 35738620 6030 6030 6030 6030 0
461 20250219 113300 35738620 6030 6010 6030 6010 67
462 20250219 113200 35335750 6010 6020 6020 6010 6
463 20250219 113100 35299680 6010 6010 6010 6010 0
464 20250219 113000 35299680 6010 6010 6010 6010 0
465 20250219 112900 35299680 6010 6010 6010 6010 0
466 20250219 112800 35299680 6010 6010 6010 6010 0
467 20250219 112700 35299680 6010 6010 6010 6010 0
468 20250219 112600 35299680 6010 6010 6010 6010 0
469 20250219 112500 35299680 6010 6010 6010 6010 0
470 20250219 112400 35299680 6010 6010 6010 6010 0
471 20250219 112300 35299680 6010 6010 6010 6010 0
472 20250219 112200 35299680 6010 6010 6010 6010 0
473 20250219 112100 35299680 6010 6010 6010 6010 0
474 20250219 112000 35299680 6010 6010 6010 6010 0
475 20250219 111900 35299680 6010 6010 6010 6010 0
476 20250219 111800 35299680 6010 6010 6010 6010 0
477 20250219 111700 35299680 6010 6010 6010 6010 0
478 20250219 111600 35299680 6010 6010 6010 6010 0
479 20250219 111500 35299680 6010 6010 6010 6010 0
480 20250219 111400 35299680 6010 6010 6010 6010 0
481 20250219 111300 35299680 6010 6010 6010 6010 0
482 20250219 111200 35299680 6010 6010 6010 6010 0
483 20250219 111100 35299680 6010 6010 6010 6010 0
484 20250219 111000 35299680 6010 6010 6010 6010 0
485 20250219 110900 35299680 6010 6010 6010 6010 0
486 20250219 110800 35299680 6010 6010 6010 6010 0
487 20250219 110700 35299680 6010 6010 6010 6010 0
488 20250219 110600 35299680 6010 6010 6010 6010 0
489 20250219 110500 35299680 6010 6010 6010 6010 0
490 20250219 110400 35299680 6010 6010 6010 6010 0
491 20250219 110300 35299680 6010 6010 6010 6010 0
492 20250219 110200 35299680 6010 6010 6010 6010 0
493 20250219 110100 35299680 6010 6010 6010 6010 0
494 20250219 110000 35299680 6010 6010 6010 6010 0
495 20250219 105900 35299680 6010 6010 6010 6010 0
496 20250219 105800 35299680 6010 6010 6010 6010 0
497 20250219 105700 35299680 6010 6020 6020 6010 135
498 20250219 105600 34487210 6030 6030 6030 6030 0
499 20250219 105500 34487210 6030 6030 6030 6030 0
500 20250219 105400 34487210 6030 6030 6030 6030 0
501 20250219 105300 34487210 6030 6030 6030 6030 0
502 20250219 105200 34487210 6030 6030 6030 6030 0
503 20250219 105100 34487210 6030 6030 6030 6030 0
504 20250219 105000 34487210 6030 6030 6030 6030 0
505 20250219 104900 34487210 6030 6030 6030 6030 500
506 20250219 104800 31472210 6030 6030 6030 6030 15
507 20250219 104700 31381760 6020 6020 6020 6020 0
508 20250219 104600 31381760 6020 6020 6020 6020 0
509 20250219 104500 31381760 6020 6020 6020 6020 0
510 20250219 104400 31381760 6020 6020 6020 6020 0
511 20250219 104300 31381760 6020 6020 6020 6020 50
512 20250219 104200 31080760 6020 6020 6020 6020 0
513 20250219 104100 31080760 6020 6020 6020 6020 235
514 20250219 104000 29666060 6020 6030 6030 6020 300
515 20250219 103900 27859700 6040 6040 6040 6040 99
516 20250219 103800 27261740 6040 6040 6040 6040 0
517 20250219 103700 27261740 6040 6040 6040 6040 0
518 20250219 103600 27261740 6040 6030 6040 6030 1056
519 20250219 103500 20884050 6020 6020 6020 6020 0
520 20250219 103400 20884050 6020 6020 6020 6020 10
521 20250219 103300 20823850 6010 6010 6010 6010 4
522 20250219 103200 20799810 6010 6020 6020 6010 10
523 20250219 103100 20739650 6020 6020 6020 6020 0
524 20250219 103000 20739650 6020 6020 6020 6020 100
525 20250219 102900 20137650 6030 6030 6030 6030 5
526 20250219 102800 20107500 6030 6030 6030 6030 0
527 20250219 102700 20107500 6030 6030 6030 6030 0
528 20250219 102600 20107500 6030 6030 6030 6030 0
529 20250219 102500 20107500 6030 6030 6030 6030 0
530 20250219 102400 20107500 6030 6030 6030 6030 0
531 20250219 102300 20107500 6030 6030 6030 6030 100
532 20250219 102200 19504500 6010 6010 6010 6010 0
533 20250219 102100 19504500 6010 6010 6010 6010 0
534 20250219 102000 19504500 6010 6010 6010 6010 0
535 20250219 101900 19504500 6010 6010 6010 6010 30
536 20250219 101800 19324200 6020 6020 6020 6020 0
537 20250219 101700 19324200 6020 6020 6020 6020 0
538 20250219 101600 19324200 6020 6020 6020 6020 226
539 20250219 101500 17963680 6020 6020 6020 6020 311
540 20250219 101400 16091460 6050 6050 6050 6050 0
541 20250219 101300 16091460 6050 6050 6050 6050 1
542 20250219 101200 16085410 6040 6040 6040 6040 1
543 20250219 101100 16079370 6040 6040 6040 6040 0
544 20250219 101000 16079370 6040 6040 6040 6040 0
545 20250219 100900 16079370 6040 6030 6040 6030 100
546 20250219 100800 15475380 6020 6020 6020 6020 0
547 20250219 100700 15475380 6020 6020 6020 6020 0
548 20250219 100600 15475380 6020 6020 6020 6020 0
549 20250219 100500 15475380 6020 6020 6020 6020 101
550 20250219 100400 14867360 6020 6020 6020 6020 199
551 20250219 100300 13669380 6030 6030 6030 6030 211
552 20250219 100200 12397050 6040 6040 6040 6040 0
553 20250219 100100 12397050 6040 6040 6040 6040 0
554 20250219 100000 12397050 6040 6040 6040 6040 13
555 20250219 095900 12318530 6030 6030 6030 6030 8
556 20250219 095800 12270290 6030 6030 6030 6030 6
557 20250219 095700 12234110 6020 6020 6020 6020 0
558 20250219 095600 12234110 6020 6020 6020 6020 0
559 20250219 095500 12234110 6020 5980 6020 5980 836
560 20250219 095400 7212490 5970 5970 5970 5970 491
561 20250219 095300 4281220 5970 5970 5970 5970 0
562 20250219 095200 4281220 5970 5970 5970 5970 0
563 20250219 095100 4281220 5970 5970 5970 5970 120
564 20250219 095000 3564820 5970 5970 5970 5970 0
565 20250219 094900 3564820 5970 5970 5970 5970 0
566 20250219 094800 3564820 5970 5970 5970 5970 0
567 20250219 094700 3564820 5970 5980 5980 5970 6
568 20250219 094600 3528950 5980 5980 5980 5980 0
569 20250219 094500 3528950 5980 5980 5980 5980 0
570 20250219 094400 3528950 5980 5980 5980 5980 5
571 20250219 094300 3499050 5970 5970 5970 5970 0
572 20250219 094200 3499050 5970 5970 5970 5970 0
573 20250219 094100 3499050 5970 5970 5970 5970 0
574 20250219 094000 3499050 5970 5970 5970 5970 1
575 20250219 093900 3493080 5970 5970 5970 5970 0
576 20250219 093800 3493080 5970 5970 5970 5970 0
577 20250219 093700 3493080 5970 5970 5970 5970 0
578 20250219 093600 3493080 5970 5970 5970 5970 0
579 20250219 093500 3493080 5970 5970 5970 5970 0
580 20250219 093400 3493080 5970 5970 5970 5970 0
581 20250219 093300 3493080 5970 5970 5970 5970 0
582 20250219 093200 3493080 5970 5970 5970 5970 0
583 20250219 093100 3493080 5970 5970 5970 5970 0
584 20250219 093000 3493080 5970 5970 5970 5970 0
585 20250219 092900 3493080 5970 5970 5970 5970 1
586 20250219 092800 3487110 6000 6000 6000 6000 0
587 20250219 092700 3487110 6000 6000 6000 6000 0
588 20250219 092600 3487110 6000 6000 6000 6000 10
589 20250219 092500 3427110 6000 6000 6000 6000 0
590 20250219 092400 3427110 6000 6000 6000 6000 0
591 20250219 092300 3427110 6000 6000 6000 6000 0
592 20250219 092200 3427110 6000 6000 6000 6000 0
593 20250219 092100 3427110 6000 6000 6000 6000 0
594 20250219 092000 3427110 6000 6000 6000 6000 0
595 20250219 091900 3427110 6000 6000 6000 6000 0
596 20250219 091800 3427110 6000 6000 6000 6000 0
597 20250219 091700 3427110 6000 6000 6000 6000 0
598 20250219 091600 3427110 6000 6000 6000 6000 0
599 20250219 091500 3427110 6000 6000 6000 6000 0
600 20250219 091400 3427110 6000 6000 6000 6000 0
601 20250219 091300 3427110 6000 6000 6000 6000 0
602 20250219 091200 3427110 6000 6000 6000 6000 2
603 20250219 091100 3415110 6000 6000 6000 6000 29
604 20250219 091000 3241110 6010 6010 6010 6010 0
605 20250219 090900 3241110 6010 6010 6010 6010 0
606 20250219 090800 3241110 6010 6010 6010 6010 0
607 20250219 090700 3241110 6010 6010 6010 6010 0
608 20250219 090600 3241110 6010 6010 6010 6010 0
609 20250219 090500 3241110 6010 6010 6010 6010 0
610 20250219 090400 3241110 6010 6010 6010 6010 0
611 20250219 090300 3241110 6010 6010 6010 6010 0
612 20250219 090200 3241110 6010 6010 6010 6010 0
613 20250219 090100 3241110 6010 6000 6010 6000 486
614 20250219 090000 322600 6000 5970 6000 5970 52

1
025870/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,4000000,0,24240000000,0.00
20250214,0,4000000,0,24040000000,0.00
20250213,0,4000000,0,23840000000,0.00
20250212,0,4000000,0,23840000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 4000000 0 24240000000 0.00
3 20250214 0 4000000 0 24040000000 0.00
4 20250213 0 4000000 0 23840000000 0.00
5 20250212 0 4000000 0 23840000000 0.00