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

615
026940/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191300,77683495,2500,2500,2500,2500,1040
20250219,191200,77683495,2500,2500,2500,2500,0
20250219,191100,77683495,2500,2500,2500,2500,0
20250219,191000,77683495,2500,2500,2500,2500,0
20250219,190900,77683495,2500,2500,2500,2500,0
20250219,190800,77683495,2500,2500,2500,2500,0
20250219,190700,77683495,2500,2500,2500,2500,0
20250219,190600,77683495,2500,2500,2500,2500,0
20250219,190500,77683495,2500,2500,2500,2500,0
20250219,190400,77683495,2500,2500,2500,2500,0
20250219,190300,77683495,2500,2500,2500,2500,0
20250219,190200,77683495,2500,2500,2500,2500,0
20250219,190100,77683495,2500,2500,2500,2500,0
20250219,190000,77683495,2500,2500,2500,2500,0
20250219,185900,77683495,2500,2500,2500,2500,0
20250219,185800,77683495,2500,2500,2500,2500,0
20250219,185700,77683495,2500,2500,2500,2500,0
20250219,185600,77683495,2500,2500,2500,2500,0
20250219,185500,77683495,2500,2500,2500,2500,0
20250219,185400,77683495,2500,2500,2500,2500,0
20250219,185300,77683495,2500,2500,2500,2500,0
20250219,185200,77683495,2500,2500,2500,2500,0
20250219,185100,77683495,2500,2500,2500,2500,0
20250219,185000,77683495,2500,2500,2500,2500,0
20250219,184900,77683495,2500,2500,2500,2500,0
20250219,184800,77683495,2500,2500,2500,2500,0
20250219,184700,77683495,2500,2500,2500,2500,0
20250219,184600,77683495,2500,2500,2500,2500,0
20250219,184500,77683495,2500,2500,2500,2500,0
20250219,184400,77683495,2500,2500,2500,2500,0
20250219,184300,77683495,2500,2500,2500,2500,1040
20250219,184200,77683495,2500,2500,2500,2500,0
20250219,184100,77683495,2500,2500,2500,2500,0
20250219,184000,77683495,2500,2500,2500,2500,0
20250219,183900,77683495,2500,2500,2500,2500,0
20250219,183800,77683495,2500,2500,2500,2500,0
20250219,183700,77683495,2500,2500,2500,2500,0
20250219,183600,77683495,2500,2500,2500,2500,0
20250219,183500,77683495,2500,2500,2500,2500,0
20250219,183400,77683495,2500,2500,2500,2500,0
20250219,183300,77683495,2500,2500,2500,2500,0
20250219,183200,77683495,2500,2500,2500,2500,0
20250219,183100,77683495,2500,2500,2500,2500,0
20250219,183000,77683495,2500,2500,2500,2500,0
20250219,182900,77683495,2500,2500,2500,2500,0
20250219,182800,77683495,2500,2500,2500,2500,0
20250219,182700,77683495,2500,2500,2500,2500,0
20250219,182600,77683495,2500,2500,2500,2500,0
20250219,182500,77683495,2500,2500,2500,2500,0
20250219,182400,77683495,2500,2500,2500,2500,0
20250219,182300,77683495,2500,2500,2500,2500,0
20250219,182200,77683495,2500,2500,2500,2500,0
20250219,182100,77683495,2500,2500,2500,2500,0
20250219,182000,77683495,2500,2500,2500,2500,0
20250219,181900,77683495,2500,2500,2500,2500,0
20250219,181800,77683495,2500,2500,2500,2500,0
20250219,181700,77683495,2500,2500,2500,2500,0
20250219,181600,77683495,2500,2500,2500,2500,0
20250219,181500,77683495,2500,2500,2500,2500,0
20250219,181400,77683495,2500,2500,2500,2500,0
20250219,181300,77683495,2500,2500,2500,2500,1040
20250219,181200,77683495,2500,2500,2500,2500,0
20250219,181100,77683495,2500,2500,2500,2500,0
20250219,181000,77683495,2500,2500,2500,2500,0
20250219,180900,77683495,2500,2500,2500,2500,0
20250219,180800,77683495,2500,2500,2500,2500,0
20250219,180700,77683495,2500,2500,2500,2500,0
20250219,180600,77683495,2500,2500,2500,2500,0
20250219,180500,77683495,2500,2500,2500,2500,0
20250219,180400,77683495,2500,2500,2500,2500,0
20250219,180300,77683495,2500,2500,2500,2500,0
20250219,180200,77683495,2500,2500,2500,2500,0
20250219,180100,77683495,2500,2500,2500,2500,0
20250219,180000,77683495,2500,2500,2500,2500,0
20250219,175900,77683495,2500,2500,2500,2500,0
20250219,175800,77683495,2500,2500,2500,2500,0
20250219,175700,77683495,2500,2500,2500,2500,0
20250219,175600,77683495,2500,2500,2500,2500,0
20250219,175500,77683495,2500,2500,2500,2500,0
20250219,175400,77683495,2500,2500,2500,2500,0
20250219,175300,77683495,2500,2500,2500,2500,0
20250219,175200,77683495,2500,2500,2500,2500,0
20250219,175100,77683495,2500,2500,2500,2500,0
20250219,175000,77683495,2500,2500,2500,2500,0
20250219,174900,77683495,2500,2500,2500,2500,0
20250219,174800,77683495,2500,2500,2500,2500,0
20250219,174700,77683495,2500,2500,2500,2500,0
20250219,174600,77683495,2500,2500,2500,2500,0
20250219,174500,77683495,2500,2500,2500,2500,0
20250219,174400,77683495,2500,2500,2500,2500,0
20250219,174300,77683495,2500,2500,2500,2500,1040
20250219,174200,77683495,2500,2500,2500,2500,0
20250219,174100,77683495,2500,2500,2500,2500,0
20250219,174000,77683495,2500,2500,2500,2500,0
20250219,173900,77683495,2500,2500,2500,2500,0
20250219,173800,77683495,2500,2500,2500,2500,0
20250219,173700,77683495,2500,2500,2500,2500,0
20250219,173600,77683495,2500,2500,2500,2500,0
20250219,173500,77683495,2500,2500,2500,2500,0
20250219,173400,77683495,2500,2500,2500,2500,0
20250219,173300,77683495,2500,2500,2500,2500,0
20250219,173200,77683495,2500,2500,2500,2500,0
20250219,173100,77683495,2500,2500,2500,2500,0
20250219,173000,77683495,2500,2500,2500,2500,0
20250219,172900,77683495,2500,2500,2500,2500,0
20250219,172800,77683495,2500,2500,2500,2500,0
20250219,172700,77683495,2500,2500,2500,2500,0
20250219,172600,77683495,2500,2500,2500,2500,0
20250219,172500,77683495,2500,2500,2500,2500,0
20250219,172400,77683495,2500,2500,2500,2500,0
20250219,172300,77683495,2500,2500,2500,2500,0
20250219,172200,77683495,2500,2500,2500,2500,0
20250219,172100,77683495,2500,2500,2500,2500,0
20250219,172000,77683495,2500,2500,2500,2500,0
20250219,171900,77683495,2500,2500,2500,2500,0
20250219,171800,77683495,2500,2500,2500,2500,0
20250219,171700,77683495,2500,2500,2500,2500,0
20250219,171600,77683495,2500,2500,2500,2500,0
20250219,171500,77683495,2500,2500,2500,2500,0
20250219,171400,77683495,2500,2500,2500,2500,0
20250219,171300,77683495,2500,2500,2500,2500,1040
20250219,171200,77683495,2500,2500,2500,2500,0
20250219,171100,77683495,2500,2500,2500,2500,0
20250219,171000,77683495,2500,2500,2500,2500,0
20250219,170900,77683495,2500,2500,2500,2500,0
20250219,170800,77683495,2500,2500,2500,2500,0
20250219,170700,77683495,2500,2500,2500,2500,0
20250219,170600,77683495,2500,2500,2500,2500,0
20250219,170500,77683495,2500,2500,2500,2500,0
20250219,170400,77683495,2500,2500,2500,2500,0
20250219,170300,77683495,2500,2500,2500,2500,0
20250219,170200,77683495,2500,2500,2500,2500,0
20250219,170100,77683495,2500,2500,2500,2500,0
20250219,170000,77683495,2500,2500,2500,2500,0
20250219,165900,77683495,2500,2500,2500,2500,0
20250219,165800,77683495,2500,2500,2500,2500,0
20250219,165700,77683495,2500,2500,2500,2500,0
20250219,165600,77683495,2500,2500,2500,2500,0
20250219,165500,77683495,2500,2500,2500,2500,0
20250219,165400,77683495,2500,2500,2500,2500,0
20250219,165300,77683495,2500,2500,2500,2500,0
20250219,165200,77683495,2500,2500,2500,2500,0
20250219,165100,77683495,2500,2500,2500,2500,0
20250219,165000,77683495,2500,2500,2500,2500,0
20250219,164900,77683495,2500,2500,2500,2500,0
20250219,164800,77683495,2500,2500,2500,2500,0
20250219,164700,77683495,2500,2500,2500,2500,0
20250219,164600,77683495,2500,2500,2500,2500,0
20250219,164500,77683495,2500,2500,2500,2500,0
20250219,164400,77683495,2500,2500,2500,2500,0
20250219,164300,77683495,2500,2500,2500,2500,1040
20250219,164200,77683495,2500,2500,2500,2500,0
20250219,164100,77683495,2500,2500,2500,2500,0
20250219,164000,77683495,2500,2500,2500,2500,0
20250219,163900,77683495,2500,2500,2500,2500,0
20250219,163800,77683495,2500,2500,2500,2500,0
20250219,163700,77683495,2500,2500,2500,2500,0
20250219,163600,77683495,2500,2500,2500,2500,0
20250219,163500,77683495,2500,2500,2500,2500,0
20250219,163400,77683495,2500,2500,2500,2500,0
20250219,163300,77683495,2500,2500,2500,2500,0
20250219,163200,77683495,2500,2500,2500,2500,0
20250219,163100,77683495,2500,2500,2500,2500,0
20250219,163000,77683495,2500,2500,2500,2500,0
20250219,162900,77683495,2500,2500,2500,2500,0
20250219,162800,77683495,2500,2500,2500,2500,0
20250219,162700,77683495,2500,2500,2500,2500,0
20250219,162600,77683495,2500,2500,2500,2500,0
20250219,162500,77683495,2500,2500,2500,2500,0
20250219,162400,77683495,2500,2500,2500,2500,0
20250219,162300,77683495,2500,2500,2500,2500,0
20250219,162200,77683495,2500,2500,2500,2500,0
20250219,162100,77683495,2500,2500,2500,2500,0
20250219,162000,77683495,2500,2500,2500,2500,0
20250219,161900,77683495,2500,2500,2500,2500,0
20250219,161800,77683495,2500,2500,2500,2500,0
20250219,161700,77683495,2500,2500,2500,2500,0
20250219,161600,77683495,2500,2500,2500,2500,0
20250219,161500,77683495,2500,2500,2500,2500,0
20250219,161400,77683495,2500,2500,2500,2500,0
20250219,161300,77683495,2500,2500,2500,2500,1040
20250219,161200,77683495,2500,2500,2500,2500,0
20250219,161100,77683495,2500,2500,2500,2500,0
20250219,161000,77683495,2500,2500,2500,2500,0
20250219,160900,77683495,2500,2500,2500,2500,0
20250219,160800,77683495,2500,2500,2500,2500,0
20250219,160700,77683495,2500,2500,2500,2500,0
20250219,160600,77683495,2500,2500,2500,2500,0
20250219,160500,77683495,2500,2500,2500,2500,0
20250219,160400,77683495,2500,2500,2500,2500,0
20250219,160300,77683495,2500,2500,2500,2500,0
20250219,160200,77683495,2500,2500,2500,2500,0
20250219,160100,77683495,2500,2500,2500,2500,0
20250219,160000,77683495,2500,2500,2500,2500,0
20250219,155900,77683495,2500,2500,2500,2500,0
20250219,155800,77683495,2500,2500,2500,2500,0
20250219,155700,77683495,2500,2500,2500,2500,0
20250219,155600,77683495,2500,2500,2500,2500,0
20250219,155500,77683495,2500,2500,2500,2500,0
20250219,155400,77683495,2500,2500,2500,2500,0
20250219,155300,77683495,2500,2500,2500,2500,0
20250219,155200,77683495,2500,2500,2500,2500,0
20250219,155100,77683495,2500,2500,2500,2500,0
20250219,155000,77683495,2500,2500,2500,2500,0
20250219,154900,77683495,2500,2500,2500,2500,0
20250219,154800,77683495,2500,2500,2500,2500,0
20250219,154700,77683495,2500,2500,2500,2500,0
20250219,154600,77683495,2500,2500,2500,2500,0
20250219,154500,77683495,2500,2500,2500,2500,0
20250219,154400,77683495,2500,2500,2500,2500,0
20250219,154300,77683495,2500,2500,2500,2500,1040
20250219,154200,77683495,2500,2500,2500,2500,0
20250219,154100,77683495,2500,2500,2500,2500,0
20250219,154000,77683495,2500,2500,2500,2500,0
20250219,153900,77683495,2500,2500,2500,2500,0
20250219,153800,77683495,2500,2500,2500,2500,0
20250219,153700,77683495,2500,2500,2500,2500,0
20250219,153600,77683495,2500,2500,2500,2500,0
20250219,153500,77683495,2500,2500,2500,2500,0
20250219,153400,77683495,2500,2500,2500,2500,0
20250219,153300,77683495,2500,2500,2500,2500,0
20250219,153200,77683495,2500,2500,2500,2500,0
20250219,153100,77683495,2500,2500,2500,2500,0
20250219,153000,77683495,2500,2500,2500,2500,1040
20250219,152900,75083495,2495,2495,2495,2495,0
20250219,152800,75083495,2495,2495,2495,2495,0
20250219,152700,75083495,2495,2495,2495,2495,0
20250219,152600,75083495,2495,2495,2495,2495,0
20250219,152500,75083495,2495,2495,2495,2495,0
20250219,152400,75083495,2495,2495,2495,2495,0
20250219,152300,75083495,2495,2495,2495,2495,0
20250219,152200,75083495,2495,2495,2495,2495,0
20250219,152100,75083495,2495,2495,2495,2495,0
20250219,152000,75083495,2495,2495,2495,2495,0
20250219,151900,75083495,2495,2495,2495,2495,0
20250219,151800,75083495,2495,2495,2495,2495,0
20250219,151700,75083495,2495,2495,2495,2495,0
20250219,151600,75083495,2495,2495,2495,2495,800
20250219,151500,73087495,2500,2500,2500,2500,50
20250219,151400,72962495,2500,2500,2500,2500,34
20250219,151300,72877495,2500,2500,2500,2500,25
20250219,151200,72814995,2500,2505,2505,2500,657
20250219,151100,71172395,2500,2500,2500,2500,0
20250219,151000,71172395,2500,2500,2500,2500,10
20250219,150900,71147395,2500,2500,2500,2500,0
20250219,150800,71147395,2500,2500,2500,2500,19
20250219,150700,71099895,2500,2500,2500,2500,0
20250219,150600,71099895,2500,2500,2500,2500,0
20250219,150500,71099895,2500,2500,2500,2500,0
20250219,150400,71099895,2500,2500,2500,2500,0
20250219,150300,71099895,2500,2500,2500,2500,0
20250219,150200,71099895,2500,2500,2500,2500,0
20250219,150100,71099895,2500,2500,2500,2500,0
20250219,150000,71099895,2500,2500,2500,2500,0
20250219,145900,71099895,2500,2500,2500,2500,0
20250219,145800,71099895,2500,2500,2500,2500,0
20250219,145700,71099895,2500,2500,2500,2500,0
20250219,145600,71099895,2500,2500,2500,2500,0
20250219,145500,71099895,2500,2500,2500,2500,1
20250219,145400,71097395,2500,2500,2500,2500,1
20250219,145300,71094895,2495,2495,2495,2495,35
20250219,145200,71007570,2500,2500,2500,2500,0
20250219,145100,71007570,2500,2495,2500,2495,200
20250219,145000,70508175,2495,2495,2495,2495,0
20250219,144900,70508175,2495,2495,2495,2495,0
20250219,144800,70508175,2495,2495,2495,2495,80
20250219,144700,70308575,2500,2500,2500,2500,0
20250219,144600,70308575,2500,2500,2500,2500,0
20250219,144500,70308575,2500,2500,2500,2500,0
20250219,144400,70308575,2500,2500,2500,2500,0
20250219,144300,70308575,2500,2500,2500,2500,0
20250219,144200,70308575,2500,2500,2500,2500,0
20250219,144100,70308575,2500,2500,2500,2500,40
20250219,144000,70208575,2500,2500,2500,2500,147
20250219,143900,69841075,2500,2500,2500,2500,385
20250219,143800,68878575,2495,2490,2500,2490,191
20250219,143700,68401980,2490,2495,2495,2490,486
20250219,143600,67190900,2490,2490,2490,2490,0
20250219,143500,67190900,2490,2490,2490,2490,13
20250219,143400,67158530,2500,2500,2500,2500,0
20250219,143300,67158530,2500,2500,2500,2500,20
20250219,143200,67108530,2500,2500,2500,2500,0
20250219,143100,67108530,2500,2500,2500,2500,0
20250219,143000,67108530,2500,2500,2500,2500,0
20250219,142900,67108530,2500,2500,2500,2500,6
20250219,142800,67093530,2500,2500,2500,2500,0
20250219,142700,67093530,2500,2500,2500,2500,0
20250219,142600,67093530,2500,2500,2500,2500,0
20250219,142500,67093530,2500,2500,2500,2500,60
20250219,142400,66943530,2505,2505,2505,2505,0
20250219,142300,66943530,2505,2505,2505,2505,0
20250219,142200,66943530,2505,2505,2505,2505,0
20250219,142100,66943530,2505,2505,2505,2505,258
20250219,142000,66297240,2510,2510,2510,2510,0
20250219,141900,66297240,2510,2510,2510,2510,0
20250219,141800,66297240,2510,2510,2510,2510,0
20250219,141700,66297240,2510,2510,2510,2510,0
20250219,141600,66297240,2510,2510,2510,2510,0
20250219,141500,66297240,2510,2510,2510,2510,40
20250219,141400,66196840,2505,2505,2505,2505,0
20250219,141300,66196840,2505,2505,2505,2505,117
20250219,141200,65903755,2505,2505,2505,2505,100
20250219,141100,65653255,2500,2500,2500,2500,0
20250219,141000,65653255,2500,2500,2500,2500,45
20250219,140900,65540755,2500,2500,2500,2500,48
20250219,140800,65420755,2500,2500,2500,2500,0
20250219,140700,65420755,2500,2500,2500,2500,15
20250219,140600,65383255,2500,2495,2500,2495,245
20250219,140500,64771440,2490,2490,2490,2490,200
20250219,140400,64273440,2490,2490,2490,2490,200
20250219,140300,63775440,2490,2490,2490,2490,100
20250219,140200,63526440,2490,2490,2490,2490,0
20250219,140100,63526440,2490,2490,2490,2490,600
20250219,140000,62032440,2495,2495,2495,2495,0
20250219,135900,62032440,2495,2495,2495,2495,6
20250219,135800,62017470,2495,2495,2495,2495,805
20250219,135700,60008995,2500,2500,2500,2500,0
20250219,135600,60008995,2500,2500,2500,2500,120
20250219,135500,59708995,2500,2500,2500,2500,0
20250219,135400,59708995,2500,2500,2500,2500,0
20250219,135300,59708995,2500,2500,2500,2500,0
20250219,135200,59708995,2500,2500,2500,2500,0
20250219,135100,59708995,2500,2500,2500,2500,3
20250219,135000,59701495,2500,2500,2500,2500,0
20250219,134900,59701495,2500,2500,2500,2500,0
20250219,134800,59701495,2500,2500,2500,2500,699
20250219,134700,57953995,2500,2500,2500,2500,0
20250219,134600,57953995,2500,2500,2500,2500,0
20250219,134500,57953995,2500,2500,2500,2500,0
20250219,134400,57953995,2500,2500,2500,2500,0
20250219,134300,57953995,2500,2505,2505,2500,200
20250219,134200,57453985,2500,2500,2500,2500,0
20250219,134100,57453985,2500,2500,2500,2500,0
20250219,134000,57453985,2500,2500,2500,2500,0
20250219,133900,57453985,2500,2500,2500,2500,500
20250219,133800,56203985,2505,2505,2505,2505,181
20250219,133700,55750580,2505,2505,2505,2505,0
20250219,133600,55750580,2505,2505,2505,2505,0
20250219,133500,55750580,2505,2505,2505,2505,119
20250219,133400,55452485,2510,2510,2510,2510,100
20250219,133300,55201485,2515,2515,2515,2515,0
20250219,133200,55201485,2515,2515,2515,2515,0
20250219,133100,55201485,2515,2515,2515,2515,0
20250219,133000,55201485,2515,2515,2515,2515,0
20250219,132900,55201485,2515,2515,2515,2515,10
20250219,132800,55176335,2510,2510,2510,2510,0
20250219,132700,55176335,2510,2510,2510,2510,9
20250219,132600,55153745,2510,2510,2510,2510,0
20250219,132500,55153745,2510,2510,2510,2510,100
20250219,132400,54902745,2510,2510,2510,2510,0
20250219,132300,54902745,2510,2510,2510,2510,0
20250219,132200,54902745,2510,2510,2510,2510,2
20250219,132100,54897725,2510,2510,2510,2510,0
20250219,132000,54897725,2510,2510,2510,2510,75
20250219,131900,54709475,2515,2515,2515,2515,0
20250219,131800,54709475,2515,2510,2515,2510,101
20250219,131700,54455960,2510,2505,2510,2505,156
20250219,131600,54064885,2510,2510,2510,2510,0
20250219,131500,54064885,2510,2510,2510,2510,0
20250219,131400,54064885,2510,2510,2510,2510,0
20250219,131300,54064885,2510,2510,2510,2510,0
20250219,131200,54064885,2510,2510,2510,2510,0
20250219,131100,54064885,2510,2510,2510,2510,0
20250219,131000,54064885,2510,2515,2515,2510,130
20250219,130900,53738535,2515,2515,2515,2515,20
20250219,130800,53688235,2520,2520,2520,2520,20
20250219,130700,53637835,2520,2525,2525,2520,10
20250219,130600,53612610,2500,2525,2525,2500,19
20250219,130500,53564860,2500,2510,2535,2500,1744
20250219,130400,49172200,2505,2505,2505,2505,19
20250219,130300,49124605,2505,2510,2510,2505,201
20250219,130200,48620525,2510,2510,2510,2510,21
20250219,130100,48567815,2510,2510,2510,2510,6
20250219,130000,48552755,2510,2510,2510,2510,23
20250219,125900,48495025,2510,2510,2510,2510,5
20250219,125800,48482475,2505,2505,2505,2505,0
20250219,125700,48482475,2505,2505,2505,2505,0
20250219,125600,48482475,2505,2505,2505,2505,186
20250219,125500,48016545,2505,2505,2505,2505,0
20250219,125400,48016545,2505,2505,2505,2505,87
20250219,125300,47798610,2505,2505,2505,2505,0
20250219,125200,47798610,2505,2505,2505,2505,0
20250219,125100,47798610,2505,2505,2505,2505,0
20250219,125000,47798610,2505,2505,2505,2505,13
20250219,124900,47766045,2505,2505,2505,2505,0
20250219,124800,47766045,2505,2500,2505,2500,500
20250219,124700,46515045,2500,2500,2500,2500,0
20250219,124600,46515045,2500,2500,2500,2500,0
20250219,124500,46515045,2500,2500,2500,2500,77
20250219,124400,46322545,2500,2500,2500,2500,0
20250219,124300,46322545,2500,2500,2500,2500,495
20250219,124200,45085045,2500,2500,2500,2500,0
20250219,124100,45085045,2500,2500,2500,2500,0
20250219,124000,45085045,2500,2500,2500,2500,0
20250219,123900,45085045,2500,2500,2500,2500,0
20250219,123800,45085045,2500,2500,2500,2500,0
20250219,123700,45085045,2500,2495,2500,2495,8
20250219,123600,45065080,2490,2490,2490,2490,170
20250219,123500,44641780,2495,2490,2495,2490,302
20250219,123400,43888300,2490,2490,2490,2490,0
20250219,123300,43888300,2490,2490,2490,2490,0
20250219,123200,43888300,2490,2490,2490,2490,27
20250219,123100,43821070,2490,2490,2490,2490,0
20250219,123000,43821070,2490,2490,2490,2490,73
20250219,122900,43639300,2490,2490,2490,2490,0
20250219,122800,43639300,2490,2490,2490,2490,0
20250219,122700,43639300,2490,2490,2490,2490,0
20250219,122600,43639300,2490,2490,2490,2490,0
20250219,122500,43639300,2490,2490,2490,2490,0
20250219,122400,43639300,2490,2490,2490,2490,0
20250219,122300,43639300,2490,2490,2490,2490,0
20250219,122200,43639300,2490,2490,2490,2490,0
20250219,122100,43639300,2490,2490,2490,2490,0
20250219,122000,43639300,2490,2490,2490,2490,0
20250219,121900,43639300,2490,2490,2490,2490,0
20250219,121800,43639300,2490,2490,2490,2490,0
20250219,121700,43639300,2490,2490,2490,2490,0
20250219,121600,43639300,2490,2490,2490,2490,0
20250219,121500,43639300,2490,2490,2490,2490,0
20250219,121400,43639300,2490,2490,2490,2490,0
20250219,121300,43639300,2490,2490,2490,2490,0
20250219,121200,43639300,2490,2490,2490,2490,0
20250219,121100,43639300,2490,2490,2490,2490,0
20250219,121000,43639300,2490,2490,2490,2490,0
20250219,120900,43639300,2490,2490,2490,2490,0
20250219,120800,43639300,2490,2490,2490,2490,0
20250219,120700,43639300,2490,2490,2490,2490,300
20250219,120600,42892300,2490,2490,2490,2490,147
20250219,120500,42526270,2485,2485,2485,2485,0
20250219,120400,42526270,2485,2485,2485,2485,502
20250219,120300,41278800,2490,2490,2490,2490,0
20250219,120200,41278800,2490,2490,2490,2490,0
20250219,120100,41278800,2490,2490,2490,2490,0
20250219,120000,41278800,2490,2490,2490,2490,0
20250219,115900,41278800,2490,2490,2490,2490,0
20250219,115800,41278800,2490,2490,2490,2490,0
20250219,115700,41278800,2490,2490,2490,2490,0
20250219,115600,41278800,2490,2490,2490,2490,0
20250219,115500,41278800,2490,2490,2490,2490,0
20250219,115400,41278800,2490,2490,2490,2490,3
20250219,115300,41271330,2490,2490,2490,2490,0
20250219,115200,41271330,2490,2490,2490,2490,50
20250219,115100,41146830,2495,2495,2495,2495,0
20250219,115000,41146830,2495,2495,2495,2495,0
20250219,114900,41146830,2495,2495,2495,2495,0
20250219,114800,41146830,2495,2495,2495,2495,4
20250219,114700,41136850,2495,2495,2495,2495,1
20250219,114600,41134355,2495,2495,2495,2495,0
20250219,114500,41134355,2495,2495,2495,2495,0
20250219,114400,41134355,2495,2495,2495,2495,0
20250219,114300,41134355,2495,2495,2495,2495,38
20250219,114200,41039545,2500,2500,2500,2500,0
20250219,114100,41039545,2500,2500,2500,2500,0
20250219,114000,41039545,2500,2500,2500,2500,0
20250219,113900,41039545,2500,2500,2500,2500,0
20250219,113800,41039545,2500,2495,2500,2495,77
20250219,113700,40847385,2495,2495,2495,2495,100
20250219,113600,40597885,2495,2495,2495,2495,0
20250219,113500,40597885,2495,2495,2495,2495,0
20250219,113400,40597885,2495,2495,2495,2495,0
20250219,113300,40597885,2495,2495,2495,2495,100
20250219,113200,40348385,2495,2495,2495,2495,0
20250219,113100,40348385,2495,2495,2495,2495,0
20250219,113000,40348385,2495,2495,2495,2495,0
20250219,112900,40348385,2495,2495,2495,2495,0
20250219,112800,40348385,2495,2495,2495,2495,10
20250219,112700,40323435,2495,2495,2495,2495,0
20250219,112600,40323435,2495,2495,2495,2495,0
20250219,112500,40323435,2495,2495,2495,2495,3
20250219,112400,40315950,2490,2490,2490,2490,0
20250219,112300,40315950,2490,2490,2490,2490,0
20250219,112200,40315950,2490,2490,2490,2490,0
20250219,112100,40315950,2490,2490,2490,2490,0
20250219,112000,40315950,2490,2490,2490,2490,0
20250219,111900,40315950,2490,2490,2490,2490,0
20250219,111800,40315950,2490,2490,2490,2490,0
20250219,111700,40315950,2490,2490,2490,2490,150
20250219,111600,39942450,2480,2480,2480,2480,0
20250219,111500,39942450,2480,2480,2480,2480,0
20250219,111400,39942450,2480,2480,2480,2480,0
20250219,111300,39942450,2480,2480,2480,2480,0
20250219,111200,39942450,2480,2485,2485,2480,300
20250219,111100,39198435,2485,2485,2485,2485,0
20250219,111000,39198435,2485,2485,2485,2485,2
20250219,110900,39193465,2485,2485,2485,2485,0
20250219,110800,39193465,2485,2485,2485,2485,0
20250219,110700,39193465,2485,2485,2485,2485,0
20250219,110600,39193465,2485,2485,2485,2485,0
20250219,110500,39193465,2485,2485,2485,2485,0
20250219,110400,39193465,2485,2485,2485,2485,0
20250219,110300,39193465,2485,2485,2485,2485,0
20250219,110200,39193465,2485,2485,2485,2485,2
20250219,110100,39188495,2485,2485,2485,2485,98
20250219,110000,38944965,2485,2485,2485,2485,0
20250219,105900,38944965,2485,2480,2485,2480,80
20250219,105800,38746315,2485,2485,2485,2485,0
20250219,105700,38746315,2485,2485,2485,2485,22
20250219,105600,38691645,2485,2485,2485,2485,208
20250219,105500,38174765,2490,2490,2490,2490,0
20250219,105400,38174765,2490,2490,2490,2490,3
20250219,105300,38167295,2485,2485,2485,2485,0
20250219,105200,38167295,2485,2485,2485,2485,0
20250219,105100,38167295,2485,2485,2485,2485,0
20250219,105000,38167295,2485,2485,2485,2485,0
20250219,104900,38167295,2485,2485,2485,2485,0
20250219,104800,38167295,2485,2485,2485,2485,0
20250219,104700,38167295,2485,2485,2485,2485,0
20250219,104600,38167295,2485,2485,2485,2485,0
20250219,104500,38167295,2485,2485,2485,2485,0
20250219,104400,38167295,2485,2485,2485,2485,40
20250219,104300,38067895,2480,2480,2480,2480,0
20250219,104200,38067895,2480,2480,2480,2480,0
20250219,104100,38067895,2480,2480,2480,2480,0
20250219,104000,38067895,2480,2480,2480,2480,0
20250219,103900,38067895,2480,2485,2485,2480,1001
20250219,103800,35585410,2485,2485,2485,2485,0
20250219,103700,35585410,2485,2485,2485,2485,59
20250219,103600,35438795,2490,2490,2490,2490,9
20250219,103500,35416385,2495,2490,2495,2490,12
20250219,103400,35386490,2495,2485,2495,2485,2
20250219,103300,35381510,2485,2485,2485,2485,120
20250219,103200,35083310,2485,2485,2485,2485,111
20250219,103100,34807475,2490,2490,2490,2490,9
20250219,103000,34785065,2490,2490,2490,2490,0
20250219,102900,34785065,2490,2490,2490,2490,7
20250219,102800,34767635,2495,2490,2495,2490,5
20250219,102700,34755170,2490,2490,2490,2490,0
20250219,102600,34755170,2490,2490,2490,2490,3
20250219,102500,34747700,2490,2490,2490,2490,0
20250219,102400,34747700,2490,2490,2490,2490,100
20250219,102300,34498700,2490,2490,2490,2490,0
20250219,102200,34498700,2490,2490,2490,2490,19
20250219,102100,34451390,2490,2490,2490,2490,0
20250219,102000,34451390,2490,2490,2490,2490,0
20250219,101900,34451390,2490,2490,2490,2490,0
20250219,101800,34451390,2490,2490,2490,2490,0
20250219,101700,34451390,2490,2490,2490,2490,0
20250219,101600,34451390,2490,2490,2490,2490,0
20250219,101500,34451390,2490,2490,2490,2490,10
20250219,101400,34426490,2490,2490,2490,2490,1
20250219,101300,34424000,2490,2490,2490,2490,0
20250219,101200,34424000,2490,2490,2490,2490,7
20250219,101100,34406570,2490,2490,2490,2490,18
20250219,101000,34361750,2485,2485,2485,2485,0
20250219,100900,34361750,2485,2490,2490,2485,91
20250219,100800,34135560,2490,2490,2490,2490,0
20250219,100700,34135560,2490,2490,2490,2490,0
20250219,100600,34135560,2490,2490,2490,2490,24
20250219,100500,34075800,2495,2495,2495,2495,0
20250219,100400,34075800,2495,2495,2495,2495,2
20250219,100300,34070810,2495,2495,2495,2495,0
20250219,100200,34070810,2495,2495,2495,2495,18
20250219,100100,34025900,2495,2495,2495,2495,19
20250219,100000,33978495,2495,2495,2495,2495,0
20250219,095900,33978495,2495,2495,2495,2495,0
20250219,095800,33978495,2495,2495,2495,2495,36
20250219,095700,33888675,2485,2485,2485,2485,45
20250219,095600,33776850,2490,2490,2495,2490,98
20250219,095500,33532710,2490,2490,2490,2490,7
20250219,095400,33515280,2500,2500,2500,2500,0
20250219,095300,33515280,2500,2500,2500,2500,0
20250219,095200,33515280,2500,2500,2500,2500,0
20250219,095100,33515280,2500,2500,2500,2500,0
20250219,095000,33515280,2500,2500,2500,2500,0
20250219,094900,33515280,2500,2500,2500,2500,0
20250219,094800,33515280,2500,2500,2500,2500,0
20250219,094700,33515280,2500,2500,2500,2500,0
20250219,094600,33515280,2500,2500,2500,2500,0
20250219,094500,33515280,2500,2500,2500,2500,0
20250219,094400,33515280,2500,2500,2500,2500,1
20250219,094300,33512780,2505,2505,2505,2505,0
20250219,094200,33512780,2505,2505,2505,2505,0
20250219,094100,33512780,2505,2505,2505,2505,0
20250219,094000,33512780,2505,2505,2505,2505,50
20250219,093900,33387530,2505,2505,2505,2505,0
20250219,093800,33387530,2505,2505,2505,2505,0
20250219,093700,33387530,2505,2505,2505,2505,3
20250219,093600,33380015,2505,2505,2505,2505,0
20250219,093500,33380015,2505,2505,2505,2505,0
20250219,093400,33380015,2505,2505,2505,2505,0
20250219,093300,33380015,2505,2505,2505,2505,0
20250219,093200,33380015,2505,2505,2505,2505,11
20250219,093100,33352460,2500,2500,2500,2500,0
20250219,093000,33352460,2500,2500,2500,2500,0
20250219,092900,33352460,2500,2500,2500,2500,400
20250219,092800,32352460,2500,2500,2500,2500,2000
20250219,092700,27352460,2500,2500,2500,2500,142
20250219,092600,26997460,2500,2495,2500,2475,6210
20250219,092500,11577570,2495,2495,2495,2495,0
20250219,092400,11577570,2495,2495,2495,2495,5
20250219,092300,11565095,2495,2495,2495,2495,22
20250219,092200,11510205,2495,2495,2495,2495,0
20250219,092100,11510205,2495,2495,2495,2495,0
20250219,092000,11510205,2495,2495,2495,2495,30
20250219,091900,11435355,2490,2490,2490,2490,0
20250219,091800,11435355,2490,2490,2490,2490,0
20250219,091700,11435355,2490,2490,2490,2490,0
20250219,091600,11435355,2490,2490,2490,2490,0
20250219,091500,11435355,2490,2495,2495,2490,200
20250219,091400,10936580,2500,2500,2500,2500,0
20250219,091300,10936580,2500,2500,2500,2500,50
20250219,091200,10811580,2495,2495,2495,2495,100
20250219,091100,10562080,2485,2485,2485,2485,0
20250219,091000,10562080,2485,2485,2485,2485,0
20250219,090900,10562080,2485,2485,2485,2485,0
20250219,090800,10562080,2485,2485,2485,2485,0
20250219,090700,10562080,2485,2485,2485,2485,0
20250219,090600,10562080,2485,2485,2485,2485,0
20250219,090500,10562080,2485,2485,2485,2485,1953
20250219,090400,5708875,2485,2485,2485,2485,0
20250219,090300,5708875,2485,2485,2485,2485,55
20250219,090200,5572200,2490,2490,2490,2490,0
20250219,090100,5572200,2490,2490,2490,2490,0
20250219,090000,5572200,2490,2500,2500,2490,2235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191300 77683495 2500 2500 2500 2500 1040
3 20250219 191200 77683495 2500 2500 2500 2500 0
4 20250219 191100 77683495 2500 2500 2500 2500 0
5 20250219 191000 77683495 2500 2500 2500 2500 0
6 20250219 190900 77683495 2500 2500 2500 2500 0
7 20250219 190800 77683495 2500 2500 2500 2500 0
8 20250219 190700 77683495 2500 2500 2500 2500 0
9 20250219 190600 77683495 2500 2500 2500 2500 0
10 20250219 190500 77683495 2500 2500 2500 2500 0
11 20250219 190400 77683495 2500 2500 2500 2500 0
12 20250219 190300 77683495 2500 2500 2500 2500 0
13 20250219 190200 77683495 2500 2500 2500 2500 0
14 20250219 190100 77683495 2500 2500 2500 2500 0
15 20250219 190000 77683495 2500 2500 2500 2500 0
16 20250219 185900 77683495 2500 2500 2500 2500 0
17 20250219 185800 77683495 2500 2500 2500 2500 0
18 20250219 185700 77683495 2500 2500 2500 2500 0
19 20250219 185600 77683495 2500 2500 2500 2500 0
20 20250219 185500 77683495 2500 2500 2500 2500 0
21 20250219 185400 77683495 2500 2500 2500 2500 0
22 20250219 185300 77683495 2500 2500 2500 2500 0
23 20250219 185200 77683495 2500 2500 2500 2500 0
24 20250219 185100 77683495 2500 2500 2500 2500 0
25 20250219 185000 77683495 2500 2500 2500 2500 0
26 20250219 184900 77683495 2500 2500 2500 2500 0
27 20250219 184800 77683495 2500 2500 2500 2500 0
28 20250219 184700 77683495 2500 2500 2500 2500 0
29 20250219 184600 77683495 2500 2500 2500 2500 0
30 20250219 184500 77683495 2500 2500 2500 2500 0
31 20250219 184400 77683495 2500 2500 2500 2500 0
32 20250219 184300 77683495 2500 2500 2500 2500 1040
33 20250219 184200 77683495 2500 2500 2500 2500 0
34 20250219 184100 77683495 2500 2500 2500 2500 0
35 20250219 184000 77683495 2500 2500 2500 2500 0
36 20250219 183900 77683495 2500 2500 2500 2500 0
37 20250219 183800 77683495 2500 2500 2500 2500 0
38 20250219 183700 77683495 2500 2500 2500 2500 0
39 20250219 183600 77683495 2500 2500 2500 2500 0
40 20250219 183500 77683495 2500 2500 2500 2500 0
41 20250219 183400 77683495 2500 2500 2500 2500 0
42 20250219 183300 77683495 2500 2500 2500 2500 0
43 20250219 183200 77683495 2500 2500 2500 2500 0
44 20250219 183100 77683495 2500 2500 2500 2500 0
45 20250219 183000 77683495 2500 2500 2500 2500 0
46 20250219 182900 77683495 2500 2500 2500 2500 0
47 20250219 182800 77683495 2500 2500 2500 2500 0
48 20250219 182700 77683495 2500 2500 2500 2500 0
49 20250219 182600 77683495 2500 2500 2500 2500 0
50 20250219 182500 77683495 2500 2500 2500 2500 0
51 20250219 182400 77683495 2500 2500 2500 2500 0
52 20250219 182300 77683495 2500 2500 2500 2500 0
53 20250219 182200 77683495 2500 2500 2500 2500 0
54 20250219 182100 77683495 2500 2500 2500 2500 0
55 20250219 182000 77683495 2500 2500 2500 2500 0
56 20250219 181900 77683495 2500 2500 2500 2500 0
57 20250219 181800 77683495 2500 2500 2500 2500 0
58 20250219 181700 77683495 2500 2500 2500 2500 0
59 20250219 181600 77683495 2500 2500 2500 2500 0
60 20250219 181500 77683495 2500 2500 2500 2500 0
61 20250219 181400 77683495 2500 2500 2500 2500 0
62 20250219 181300 77683495 2500 2500 2500 2500 1040
63 20250219 181200 77683495 2500 2500 2500 2500 0
64 20250219 181100 77683495 2500 2500 2500 2500 0
65 20250219 181000 77683495 2500 2500 2500 2500 0
66 20250219 180900 77683495 2500 2500 2500 2500 0
67 20250219 180800 77683495 2500 2500 2500 2500 0
68 20250219 180700 77683495 2500 2500 2500 2500 0
69 20250219 180600 77683495 2500 2500 2500 2500 0
70 20250219 180500 77683495 2500 2500 2500 2500 0
71 20250219 180400 77683495 2500 2500 2500 2500 0
72 20250219 180300 77683495 2500 2500 2500 2500 0
73 20250219 180200 77683495 2500 2500 2500 2500 0
74 20250219 180100 77683495 2500 2500 2500 2500 0
75 20250219 180000 77683495 2500 2500 2500 2500 0
76 20250219 175900 77683495 2500 2500 2500 2500 0
77 20250219 175800 77683495 2500 2500 2500 2500 0
78 20250219 175700 77683495 2500 2500 2500 2500 0
79 20250219 175600 77683495 2500 2500 2500 2500 0
80 20250219 175500 77683495 2500 2500 2500 2500 0
81 20250219 175400 77683495 2500 2500 2500 2500 0
82 20250219 175300 77683495 2500 2500 2500 2500 0
83 20250219 175200 77683495 2500 2500 2500 2500 0
84 20250219 175100 77683495 2500 2500 2500 2500 0
85 20250219 175000 77683495 2500 2500 2500 2500 0
86 20250219 174900 77683495 2500 2500 2500 2500 0
87 20250219 174800 77683495 2500 2500 2500 2500 0
88 20250219 174700 77683495 2500 2500 2500 2500 0
89 20250219 174600 77683495 2500 2500 2500 2500 0
90 20250219 174500 77683495 2500 2500 2500 2500 0
91 20250219 174400 77683495 2500 2500 2500 2500 0
92 20250219 174300 77683495 2500 2500 2500 2500 1040
93 20250219 174200 77683495 2500 2500 2500 2500 0
94 20250219 174100 77683495 2500 2500 2500 2500 0
95 20250219 174000 77683495 2500 2500 2500 2500 0
96 20250219 173900 77683495 2500 2500 2500 2500 0
97 20250219 173800 77683495 2500 2500 2500 2500 0
98 20250219 173700 77683495 2500 2500 2500 2500 0
99 20250219 173600 77683495 2500 2500 2500 2500 0
100 20250219 173500 77683495 2500 2500 2500 2500 0
101 20250219 173400 77683495 2500 2500 2500 2500 0
102 20250219 173300 77683495 2500 2500 2500 2500 0
103 20250219 173200 77683495 2500 2500 2500 2500 0
104 20250219 173100 77683495 2500 2500 2500 2500 0
105 20250219 173000 77683495 2500 2500 2500 2500 0
106 20250219 172900 77683495 2500 2500 2500 2500 0
107 20250219 172800 77683495 2500 2500 2500 2500 0
108 20250219 172700 77683495 2500 2500 2500 2500 0
109 20250219 172600 77683495 2500 2500 2500 2500 0
110 20250219 172500 77683495 2500 2500 2500 2500 0
111 20250219 172400 77683495 2500 2500 2500 2500 0
112 20250219 172300 77683495 2500 2500 2500 2500 0
113 20250219 172200 77683495 2500 2500 2500 2500 0
114 20250219 172100 77683495 2500 2500 2500 2500 0
115 20250219 172000 77683495 2500 2500 2500 2500 0
116 20250219 171900 77683495 2500 2500 2500 2500 0
117 20250219 171800 77683495 2500 2500 2500 2500 0
118 20250219 171700 77683495 2500 2500 2500 2500 0
119 20250219 171600 77683495 2500 2500 2500 2500 0
120 20250219 171500 77683495 2500 2500 2500 2500 0
121 20250219 171400 77683495 2500 2500 2500 2500 0
122 20250219 171300 77683495 2500 2500 2500 2500 1040
123 20250219 171200 77683495 2500 2500 2500 2500 0
124 20250219 171100 77683495 2500 2500 2500 2500 0
125 20250219 171000 77683495 2500 2500 2500 2500 0
126 20250219 170900 77683495 2500 2500 2500 2500 0
127 20250219 170800 77683495 2500 2500 2500 2500 0
128 20250219 170700 77683495 2500 2500 2500 2500 0
129 20250219 170600 77683495 2500 2500 2500 2500 0
130 20250219 170500 77683495 2500 2500 2500 2500 0
131 20250219 170400 77683495 2500 2500 2500 2500 0
132 20250219 170300 77683495 2500 2500 2500 2500 0
133 20250219 170200 77683495 2500 2500 2500 2500 0
134 20250219 170100 77683495 2500 2500 2500 2500 0
135 20250219 170000 77683495 2500 2500 2500 2500 0
136 20250219 165900 77683495 2500 2500 2500 2500 0
137 20250219 165800 77683495 2500 2500 2500 2500 0
138 20250219 165700 77683495 2500 2500 2500 2500 0
139 20250219 165600 77683495 2500 2500 2500 2500 0
140 20250219 165500 77683495 2500 2500 2500 2500 0
141 20250219 165400 77683495 2500 2500 2500 2500 0
142 20250219 165300 77683495 2500 2500 2500 2500 0
143 20250219 165200 77683495 2500 2500 2500 2500 0
144 20250219 165100 77683495 2500 2500 2500 2500 0
145 20250219 165000 77683495 2500 2500 2500 2500 0
146 20250219 164900 77683495 2500 2500 2500 2500 0
147 20250219 164800 77683495 2500 2500 2500 2500 0
148 20250219 164700 77683495 2500 2500 2500 2500 0
149 20250219 164600 77683495 2500 2500 2500 2500 0
150 20250219 164500 77683495 2500 2500 2500 2500 0
151 20250219 164400 77683495 2500 2500 2500 2500 0
152 20250219 164300 77683495 2500 2500 2500 2500 1040
153 20250219 164200 77683495 2500 2500 2500 2500 0
154 20250219 164100 77683495 2500 2500 2500 2500 0
155 20250219 164000 77683495 2500 2500 2500 2500 0
156 20250219 163900 77683495 2500 2500 2500 2500 0
157 20250219 163800 77683495 2500 2500 2500 2500 0
158 20250219 163700 77683495 2500 2500 2500 2500 0
159 20250219 163600 77683495 2500 2500 2500 2500 0
160 20250219 163500 77683495 2500 2500 2500 2500 0
161 20250219 163400 77683495 2500 2500 2500 2500 0
162 20250219 163300 77683495 2500 2500 2500 2500 0
163 20250219 163200 77683495 2500 2500 2500 2500 0
164 20250219 163100 77683495 2500 2500 2500 2500 0
165 20250219 163000 77683495 2500 2500 2500 2500 0
166 20250219 162900 77683495 2500 2500 2500 2500 0
167 20250219 162800 77683495 2500 2500 2500 2500 0
168 20250219 162700 77683495 2500 2500 2500 2500 0
169 20250219 162600 77683495 2500 2500 2500 2500 0
170 20250219 162500 77683495 2500 2500 2500 2500 0
171 20250219 162400 77683495 2500 2500 2500 2500 0
172 20250219 162300 77683495 2500 2500 2500 2500 0
173 20250219 162200 77683495 2500 2500 2500 2500 0
174 20250219 162100 77683495 2500 2500 2500 2500 0
175 20250219 162000 77683495 2500 2500 2500 2500 0
176 20250219 161900 77683495 2500 2500 2500 2500 0
177 20250219 161800 77683495 2500 2500 2500 2500 0
178 20250219 161700 77683495 2500 2500 2500 2500 0
179 20250219 161600 77683495 2500 2500 2500 2500 0
180 20250219 161500 77683495 2500 2500 2500 2500 0
181 20250219 161400 77683495 2500 2500 2500 2500 0
182 20250219 161300 77683495 2500 2500 2500 2500 1040
183 20250219 161200 77683495 2500 2500 2500 2500 0
184 20250219 161100 77683495 2500 2500 2500 2500 0
185 20250219 161000 77683495 2500 2500 2500 2500 0
186 20250219 160900 77683495 2500 2500 2500 2500 0
187 20250219 160800 77683495 2500 2500 2500 2500 0
188 20250219 160700 77683495 2500 2500 2500 2500 0
189 20250219 160600 77683495 2500 2500 2500 2500 0
190 20250219 160500 77683495 2500 2500 2500 2500 0
191 20250219 160400 77683495 2500 2500 2500 2500 0
192 20250219 160300 77683495 2500 2500 2500 2500 0
193 20250219 160200 77683495 2500 2500 2500 2500 0
194 20250219 160100 77683495 2500 2500 2500 2500 0
195 20250219 160000 77683495 2500 2500 2500 2500 0
196 20250219 155900 77683495 2500 2500 2500 2500 0
197 20250219 155800 77683495 2500 2500 2500 2500 0
198 20250219 155700 77683495 2500 2500 2500 2500 0
199 20250219 155600 77683495 2500 2500 2500 2500 0
200 20250219 155500 77683495 2500 2500 2500 2500 0
201 20250219 155400 77683495 2500 2500 2500 2500 0
202 20250219 155300 77683495 2500 2500 2500 2500 0
203 20250219 155200 77683495 2500 2500 2500 2500 0
204 20250219 155100 77683495 2500 2500 2500 2500 0
205 20250219 155000 77683495 2500 2500 2500 2500 0
206 20250219 154900 77683495 2500 2500 2500 2500 0
207 20250219 154800 77683495 2500 2500 2500 2500 0
208 20250219 154700 77683495 2500 2500 2500 2500 0
209 20250219 154600 77683495 2500 2500 2500 2500 0
210 20250219 154500 77683495 2500 2500 2500 2500 0
211 20250219 154400 77683495 2500 2500 2500 2500 0
212 20250219 154300 77683495 2500 2500 2500 2500 1040
213 20250219 154200 77683495 2500 2500 2500 2500 0
214 20250219 154100 77683495 2500 2500 2500 2500 0
215 20250219 154000 77683495 2500 2500 2500 2500 0
216 20250219 153900 77683495 2500 2500 2500 2500 0
217 20250219 153800 77683495 2500 2500 2500 2500 0
218 20250219 153700 77683495 2500 2500 2500 2500 0
219 20250219 153600 77683495 2500 2500 2500 2500 0
220 20250219 153500 77683495 2500 2500 2500 2500 0
221 20250219 153400 77683495 2500 2500 2500 2500 0
222 20250219 153300 77683495 2500 2500 2500 2500 0
223 20250219 153200 77683495 2500 2500 2500 2500 0
224 20250219 153100 77683495 2500 2500 2500 2500 0
225 20250219 153000 77683495 2500 2500 2500 2500 1040
226 20250219 152900 75083495 2495 2495 2495 2495 0
227 20250219 152800 75083495 2495 2495 2495 2495 0
228 20250219 152700 75083495 2495 2495 2495 2495 0
229 20250219 152600 75083495 2495 2495 2495 2495 0
230 20250219 152500 75083495 2495 2495 2495 2495 0
231 20250219 152400 75083495 2495 2495 2495 2495 0
232 20250219 152300 75083495 2495 2495 2495 2495 0
233 20250219 152200 75083495 2495 2495 2495 2495 0
234 20250219 152100 75083495 2495 2495 2495 2495 0
235 20250219 152000 75083495 2495 2495 2495 2495 0
236 20250219 151900 75083495 2495 2495 2495 2495 0
237 20250219 151800 75083495 2495 2495 2495 2495 0
238 20250219 151700 75083495 2495 2495 2495 2495 0
239 20250219 151600 75083495 2495 2495 2495 2495 800
240 20250219 151500 73087495 2500 2500 2500 2500 50
241 20250219 151400 72962495 2500 2500 2500 2500 34
242 20250219 151300 72877495 2500 2500 2500 2500 25
243 20250219 151200 72814995 2500 2505 2505 2500 657
244 20250219 151100 71172395 2500 2500 2500 2500 0
245 20250219 151000 71172395 2500 2500 2500 2500 10
246 20250219 150900 71147395 2500 2500 2500 2500 0
247 20250219 150800 71147395 2500 2500 2500 2500 19
248 20250219 150700 71099895 2500 2500 2500 2500 0
249 20250219 150600 71099895 2500 2500 2500 2500 0
250 20250219 150500 71099895 2500 2500 2500 2500 0
251 20250219 150400 71099895 2500 2500 2500 2500 0
252 20250219 150300 71099895 2500 2500 2500 2500 0
253 20250219 150200 71099895 2500 2500 2500 2500 0
254 20250219 150100 71099895 2500 2500 2500 2500 0
255 20250219 150000 71099895 2500 2500 2500 2500 0
256 20250219 145900 71099895 2500 2500 2500 2500 0
257 20250219 145800 71099895 2500 2500 2500 2500 0
258 20250219 145700 71099895 2500 2500 2500 2500 0
259 20250219 145600 71099895 2500 2500 2500 2500 0
260 20250219 145500 71099895 2500 2500 2500 2500 1
261 20250219 145400 71097395 2500 2500 2500 2500 1
262 20250219 145300 71094895 2495 2495 2495 2495 35
263 20250219 145200 71007570 2500 2500 2500 2500 0
264 20250219 145100 71007570 2500 2495 2500 2495 200
265 20250219 145000 70508175 2495 2495 2495 2495 0
266 20250219 144900 70508175 2495 2495 2495 2495 0
267 20250219 144800 70508175 2495 2495 2495 2495 80
268 20250219 144700 70308575 2500 2500 2500 2500 0
269 20250219 144600 70308575 2500 2500 2500 2500 0
270 20250219 144500 70308575 2500 2500 2500 2500 0
271 20250219 144400 70308575 2500 2500 2500 2500 0
272 20250219 144300 70308575 2500 2500 2500 2500 0
273 20250219 144200 70308575 2500 2500 2500 2500 0
274 20250219 144100 70308575 2500 2500 2500 2500 40
275 20250219 144000 70208575 2500 2500 2500 2500 147
276 20250219 143900 69841075 2500 2500 2500 2500 385
277 20250219 143800 68878575 2495 2490 2500 2490 191
278 20250219 143700 68401980 2490 2495 2495 2490 486
279 20250219 143600 67190900 2490 2490 2490 2490 0
280 20250219 143500 67190900 2490 2490 2490 2490 13
281 20250219 143400 67158530 2500 2500 2500 2500 0
282 20250219 143300 67158530 2500 2500 2500 2500 20
283 20250219 143200 67108530 2500 2500 2500 2500 0
284 20250219 143100 67108530 2500 2500 2500 2500 0
285 20250219 143000 67108530 2500 2500 2500 2500 0
286 20250219 142900 67108530 2500 2500 2500 2500 6
287 20250219 142800 67093530 2500 2500 2500 2500 0
288 20250219 142700 67093530 2500 2500 2500 2500 0
289 20250219 142600 67093530 2500 2500 2500 2500 0
290 20250219 142500 67093530 2500 2500 2500 2500 60
291 20250219 142400 66943530 2505 2505 2505 2505 0
292 20250219 142300 66943530 2505 2505 2505 2505 0
293 20250219 142200 66943530 2505 2505 2505 2505 0
294 20250219 142100 66943530 2505 2505 2505 2505 258
295 20250219 142000 66297240 2510 2510 2510 2510 0
296 20250219 141900 66297240 2510 2510 2510 2510 0
297 20250219 141800 66297240 2510 2510 2510 2510 0
298 20250219 141700 66297240 2510 2510 2510 2510 0
299 20250219 141600 66297240 2510 2510 2510 2510 0
300 20250219 141500 66297240 2510 2510 2510 2510 40
301 20250219 141400 66196840 2505 2505 2505 2505 0
302 20250219 141300 66196840 2505 2505 2505 2505 117
303 20250219 141200 65903755 2505 2505 2505 2505 100
304 20250219 141100 65653255 2500 2500 2500 2500 0
305 20250219 141000 65653255 2500 2500 2500 2500 45
306 20250219 140900 65540755 2500 2500 2500 2500 48
307 20250219 140800 65420755 2500 2500 2500 2500 0
308 20250219 140700 65420755 2500 2500 2500 2500 15
309 20250219 140600 65383255 2500 2495 2500 2495 245
310 20250219 140500 64771440 2490 2490 2490 2490 200
311 20250219 140400 64273440 2490 2490 2490 2490 200
312 20250219 140300 63775440 2490 2490 2490 2490 100
313 20250219 140200 63526440 2490 2490 2490 2490 0
314 20250219 140100 63526440 2490 2490 2490 2490 600
315 20250219 140000 62032440 2495 2495 2495 2495 0
316 20250219 135900 62032440 2495 2495 2495 2495 6
317 20250219 135800 62017470 2495 2495 2495 2495 805
318 20250219 135700 60008995 2500 2500 2500 2500 0
319 20250219 135600 60008995 2500 2500 2500 2500 120
320 20250219 135500 59708995 2500 2500 2500 2500 0
321 20250219 135400 59708995 2500 2500 2500 2500 0
322 20250219 135300 59708995 2500 2500 2500 2500 0
323 20250219 135200 59708995 2500 2500 2500 2500 0
324 20250219 135100 59708995 2500 2500 2500 2500 3
325 20250219 135000 59701495 2500 2500 2500 2500 0
326 20250219 134900 59701495 2500 2500 2500 2500 0
327 20250219 134800 59701495 2500 2500 2500 2500 699
328 20250219 134700 57953995 2500 2500 2500 2500 0
329 20250219 134600 57953995 2500 2500 2500 2500 0
330 20250219 134500 57953995 2500 2500 2500 2500 0
331 20250219 134400 57953995 2500 2500 2500 2500 0
332 20250219 134300 57953995 2500 2505 2505 2500 200
333 20250219 134200 57453985 2500 2500 2500 2500 0
334 20250219 134100 57453985 2500 2500 2500 2500 0
335 20250219 134000 57453985 2500 2500 2500 2500 0
336 20250219 133900 57453985 2500 2500 2500 2500 500
337 20250219 133800 56203985 2505 2505 2505 2505 181
338 20250219 133700 55750580 2505 2505 2505 2505 0
339 20250219 133600 55750580 2505 2505 2505 2505 0
340 20250219 133500 55750580 2505 2505 2505 2505 119
341 20250219 133400 55452485 2510 2510 2510 2510 100
342 20250219 133300 55201485 2515 2515 2515 2515 0
343 20250219 133200 55201485 2515 2515 2515 2515 0
344 20250219 133100 55201485 2515 2515 2515 2515 0
345 20250219 133000 55201485 2515 2515 2515 2515 0
346 20250219 132900 55201485 2515 2515 2515 2515 10
347 20250219 132800 55176335 2510 2510 2510 2510 0
348 20250219 132700 55176335 2510 2510 2510 2510 9
349 20250219 132600 55153745 2510 2510 2510 2510 0
350 20250219 132500 55153745 2510 2510 2510 2510 100
351 20250219 132400 54902745 2510 2510 2510 2510 0
352 20250219 132300 54902745 2510 2510 2510 2510 0
353 20250219 132200 54902745 2510 2510 2510 2510 2
354 20250219 132100 54897725 2510 2510 2510 2510 0
355 20250219 132000 54897725 2510 2510 2510 2510 75
356 20250219 131900 54709475 2515 2515 2515 2515 0
357 20250219 131800 54709475 2515 2510 2515 2510 101
358 20250219 131700 54455960 2510 2505 2510 2505 156
359 20250219 131600 54064885 2510 2510 2510 2510 0
360 20250219 131500 54064885 2510 2510 2510 2510 0
361 20250219 131400 54064885 2510 2510 2510 2510 0
362 20250219 131300 54064885 2510 2510 2510 2510 0
363 20250219 131200 54064885 2510 2510 2510 2510 0
364 20250219 131100 54064885 2510 2510 2510 2510 0
365 20250219 131000 54064885 2510 2515 2515 2510 130
366 20250219 130900 53738535 2515 2515 2515 2515 20
367 20250219 130800 53688235 2520 2520 2520 2520 20
368 20250219 130700 53637835 2520 2525 2525 2520 10
369 20250219 130600 53612610 2500 2525 2525 2500 19
370 20250219 130500 53564860 2500 2510 2535 2500 1744
371 20250219 130400 49172200 2505 2505 2505 2505 19
372 20250219 130300 49124605 2505 2510 2510 2505 201
373 20250219 130200 48620525 2510 2510 2510 2510 21
374 20250219 130100 48567815 2510 2510 2510 2510 6
375 20250219 130000 48552755 2510 2510 2510 2510 23
376 20250219 125900 48495025 2510 2510 2510 2510 5
377 20250219 125800 48482475 2505 2505 2505 2505 0
378 20250219 125700 48482475 2505 2505 2505 2505 0
379 20250219 125600 48482475 2505 2505 2505 2505 186
380 20250219 125500 48016545 2505 2505 2505 2505 0
381 20250219 125400 48016545 2505 2505 2505 2505 87
382 20250219 125300 47798610 2505 2505 2505 2505 0
383 20250219 125200 47798610 2505 2505 2505 2505 0
384 20250219 125100 47798610 2505 2505 2505 2505 0
385 20250219 125000 47798610 2505 2505 2505 2505 13
386 20250219 124900 47766045 2505 2505 2505 2505 0
387 20250219 124800 47766045 2505 2500 2505 2500 500
388 20250219 124700 46515045 2500 2500 2500 2500 0
389 20250219 124600 46515045 2500 2500 2500 2500 0
390 20250219 124500 46515045 2500 2500 2500 2500 77
391 20250219 124400 46322545 2500 2500 2500 2500 0
392 20250219 124300 46322545 2500 2500 2500 2500 495
393 20250219 124200 45085045 2500 2500 2500 2500 0
394 20250219 124100 45085045 2500 2500 2500 2500 0
395 20250219 124000 45085045 2500 2500 2500 2500 0
396 20250219 123900 45085045 2500 2500 2500 2500 0
397 20250219 123800 45085045 2500 2500 2500 2500 0
398 20250219 123700 45085045 2500 2495 2500 2495 8
399 20250219 123600 45065080 2490 2490 2490 2490 170
400 20250219 123500 44641780 2495 2490 2495 2490 302
401 20250219 123400 43888300 2490 2490 2490 2490 0
402 20250219 123300 43888300 2490 2490 2490 2490 0
403 20250219 123200 43888300 2490 2490 2490 2490 27
404 20250219 123100 43821070 2490 2490 2490 2490 0
405 20250219 123000 43821070 2490 2490 2490 2490 73
406 20250219 122900 43639300 2490 2490 2490 2490 0
407 20250219 122800 43639300 2490 2490 2490 2490 0
408 20250219 122700 43639300 2490 2490 2490 2490 0
409 20250219 122600 43639300 2490 2490 2490 2490 0
410 20250219 122500 43639300 2490 2490 2490 2490 0
411 20250219 122400 43639300 2490 2490 2490 2490 0
412 20250219 122300 43639300 2490 2490 2490 2490 0
413 20250219 122200 43639300 2490 2490 2490 2490 0
414 20250219 122100 43639300 2490 2490 2490 2490 0
415 20250219 122000 43639300 2490 2490 2490 2490 0
416 20250219 121900 43639300 2490 2490 2490 2490 0
417 20250219 121800 43639300 2490 2490 2490 2490 0
418 20250219 121700 43639300 2490 2490 2490 2490 0
419 20250219 121600 43639300 2490 2490 2490 2490 0
420 20250219 121500 43639300 2490 2490 2490 2490 0
421 20250219 121400 43639300 2490 2490 2490 2490 0
422 20250219 121300 43639300 2490 2490 2490 2490 0
423 20250219 121200 43639300 2490 2490 2490 2490 0
424 20250219 121100 43639300 2490 2490 2490 2490 0
425 20250219 121000 43639300 2490 2490 2490 2490 0
426 20250219 120900 43639300 2490 2490 2490 2490 0
427 20250219 120800 43639300 2490 2490 2490 2490 0
428 20250219 120700 43639300 2490 2490 2490 2490 300
429 20250219 120600 42892300 2490 2490 2490 2490 147
430 20250219 120500 42526270 2485 2485 2485 2485 0
431 20250219 120400 42526270 2485 2485 2485 2485 502
432 20250219 120300 41278800 2490 2490 2490 2490 0
433 20250219 120200 41278800 2490 2490 2490 2490 0
434 20250219 120100 41278800 2490 2490 2490 2490 0
435 20250219 120000 41278800 2490 2490 2490 2490 0
436 20250219 115900 41278800 2490 2490 2490 2490 0
437 20250219 115800 41278800 2490 2490 2490 2490 0
438 20250219 115700 41278800 2490 2490 2490 2490 0
439 20250219 115600 41278800 2490 2490 2490 2490 0
440 20250219 115500 41278800 2490 2490 2490 2490 0
441 20250219 115400 41278800 2490 2490 2490 2490 3
442 20250219 115300 41271330 2490 2490 2490 2490 0
443 20250219 115200 41271330 2490 2490 2490 2490 50
444 20250219 115100 41146830 2495 2495 2495 2495 0
445 20250219 115000 41146830 2495 2495 2495 2495 0
446 20250219 114900 41146830 2495 2495 2495 2495 0
447 20250219 114800 41146830 2495 2495 2495 2495 4
448 20250219 114700 41136850 2495 2495 2495 2495 1
449 20250219 114600 41134355 2495 2495 2495 2495 0
450 20250219 114500 41134355 2495 2495 2495 2495 0
451 20250219 114400 41134355 2495 2495 2495 2495 0
452 20250219 114300 41134355 2495 2495 2495 2495 38
453 20250219 114200 41039545 2500 2500 2500 2500 0
454 20250219 114100 41039545 2500 2500 2500 2500 0
455 20250219 114000 41039545 2500 2500 2500 2500 0
456 20250219 113900 41039545 2500 2500 2500 2500 0
457 20250219 113800 41039545 2500 2495 2500 2495 77
458 20250219 113700 40847385 2495 2495 2495 2495 100
459 20250219 113600 40597885 2495 2495 2495 2495 0
460 20250219 113500 40597885 2495 2495 2495 2495 0
461 20250219 113400 40597885 2495 2495 2495 2495 0
462 20250219 113300 40597885 2495 2495 2495 2495 100
463 20250219 113200 40348385 2495 2495 2495 2495 0
464 20250219 113100 40348385 2495 2495 2495 2495 0
465 20250219 113000 40348385 2495 2495 2495 2495 0
466 20250219 112900 40348385 2495 2495 2495 2495 0
467 20250219 112800 40348385 2495 2495 2495 2495 10
468 20250219 112700 40323435 2495 2495 2495 2495 0
469 20250219 112600 40323435 2495 2495 2495 2495 0
470 20250219 112500 40323435 2495 2495 2495 2495 3
471 20250219 112400 40315950 2490 2490 2490 2490 0
472 20250219 112300 40315950 2490 2490 2490 2490 0
473 20250219 112200 40315950 2490 2490 2490 2490 0
474 20250219 112100 40315950 2490 2490 2490 2490 0
475 20250219 112000 40315950 2490 2490 2490 2490 0
476 20250219 111900 40315950 2490 2490 2490 2490 0
477 20250219 111800 40315950 2490 2490 2490 2490 0
478 20250219 111700 40315950 2490 2490 2490 2490 150
479 20250219 111600 39942450 2480 2480 2480 2480 0
480 20250219 111500 39942450 2480 2480 2480 2480 0
481 20250219 111400 39942450 2480 2480 2480 2480 0
482 20250219 111300 39942450 2480 2480 2480 2480 0
483 20250219 111200 39942450 2480 2485 2485 2480 300
484 20250219 111100 39198435 2485 2485 2485 2485 0
485 20250219 111000 39198435 2485 2485 2485 2485 2
486 20250219 110900 39193465 2485 2485 2485 2485 0
487 20250219 110800 39193465 2485 2485 2485 2485 0
488 20250219 110700 39193465 2485 2485 2485 2485 0
489 20250219 110600 39193465 2485 2485 2485 2485 0
490 20250219 110500 39193465 2485 2485 2485 2485 0
491 20250219 110400 39193465 2485 2485 2485 2485 0
492 20250219 110300 39193465 2485 2485 2485 2485 0
493 20250219 110200 39193465 2485 2485 2485 2485 2
494 20250219 110100 39188495 2485 2485 2485 2485 98
495 20250219 110000 38944965 2485 2485 2485 2485 0
496 20250219 105900 38944965 2485 2480 2485 2480 80
497 20250219 105800 38746315 2485 2485 2485 2485 0
498 20250219 105700 38746315 2485 2485 2485 2485 22
499 20250219 105600 38691645 2485 2485 2485 2485 208
500 20250219 105500 38174765 2490 2490 2490 2490 0
501 20250219 105400 38174765 2490 2490 2490 2490 3
502 20250219 105300 38167295 2485 2485 2485 2485 0
503 20250219 105200 38167295 2485 2485 2485 2485 0
504 20250219 105100 38167295 2485 2485 2485 2485 0
505 20250219 105000 38167295 2485 2485 2485 2485 0
506 20250219 104900 38167295 2485 2485 2485 2485 0
507 20250219 104800 38167295 2485 2485 2485 2485 0
508 20250219 104700 38167295 2485 2485 2485 2485 0
509 20250219 104600 38167295 2485 2485 2485 2485 0
510 20250219 104500 38167295 2485 2485 2485 2485 0
511 20250219 104400 38167295 2485 2485 2485 2485 40
512 20250219 104300 38067895 2480 2480 2480 2480 0
513 20250219 104200 38067895 2480 2480 2480 2480 0
514 20250219 104100 38067895 2480 2480 2480 2480 0
515 20250219 104000 38067895 2480 2480 2480 2480 0
516 20250219 103900 38067895 2480 2485 2485 2480 1001
517 20250219 103800 35585410 2485 2485 2485 2485 0
518 20250219 103700 35585410 2485 2485 2485 2485 59
519 20250219 103600 35438795 2490 2490 2490 2490 9
520 20250219 103500 35416385 2495 2490 2495 2490 12
521 20250219 103400 35386490 2495 2485 2495 2485 2
522 20250219 103300 35381510 2485 2485 2485 2485 120
523 20250219 103200 35083310 2485 2485 2485 2485 111
524 20250219 103100 34807475 2490 2490 2490 2490 9
525 20250219 103000 34785065 2490 2490 2490 2490 0
526 20250219 102900 34785065 2490 2490 2490 2490 7
527 20250219 102800 34767635 2495 2490 2495 2490 5
528 20250219 102700 34755170 2490 2490 2490 2490 0
529 20250219 102600 34755170 2490 2490 2490 2490 3
530 20250219 102500 34747700 2490 2490 2490 2490 0
531 20250219 102400 34747700 2490 2490 2490 2490 100
532 20250219 102300 34498700 2490 2490 2490 2490 0
533 20250219 102200 34498700 2490 2490 2490 2490 19
534 20250219 102100 34451390 2490 2490 2490 2490 0
535 20250219 102000 34451390 2490 2490 2490 2490 0
536 20250219 101900 34451390 2490 2490 2490 2490 0
537 20250219 101800 34451390 2490 2490 2490 2490 0
538 20250219 101700 34451390 2490 2490 2490 2490 0
539 20250219 101600 34451390 2490 2490 2490 2490 0
540 20250219 101500 34451390 2490 2490 2490 2490 10
541 20250219 101400 34426490 2490 2490 2490 2490 1
542 20250219 101300 34424000 2490 2490 2490 2490 0
543 20250219 101200 34424000 2490 2490 2490 2490 7
544 20250219 101100 34406570 2490 2490 2490 2490 18
545 20250219 101000 34361750 2485 2485 2485 2485 0
546 20250219 100900 34361750 2485 2490 2490 2485 91
547 20250219 100800 34135560 2490 2490 2490 2490 0
548 20250219 100700 34135560 2490 2490 2490 2490 0
549 20250219 100600 34135560 2490 2490 2490 2490 24
550 20250219 100500 34075800 2495 2495 2495 2495 0
551 20250219 100400 34075800 2495 2495 2495 2495 2
552 20250219 100300 34070810 2495 2495 2495 2495 0
553 20250219 100200 34070810 2495 2495 2495 2495 18
554 20250219 100100 34025900 2495 2495 2495 2495 19
555 20250219 100000 33978495 2495 2495 2495 2495 0
556 20250219 095900 33978495 2495 2495 2495 2495 0
557 20250219 095800 33978495 2495 2495 2495 2495 36
558 20250219 095700 33888675 2485 2485 2485 2485 45
559 20250219 095600 33776850 2490 2490 2495 2490 98
560 20250219 095500 33532710 2490 2490 2490 2490 7
561 20250219 095400 33515280 2500 2500 2500 2500 0
562 20250219 095300 33515280 2500 2500 2500 2500 0
563 20250219 095200 33515280 2500 2500 2500 2500 0
564 20250219 095100 33515280 2500 2500 2500 2500 0
565 20250219 095000 33515280 2500 2500 2500 2500 0
566 20250219 094900 33515280 2500 2500 2500 2500 0
567 20250219 094800 33515280 2500 2500 2500 2500 0
568 20250219 094700 33515280 2500 2500 2500 2500 0
569 20250219 094600 33515280 2500 2500 2500 2500 0
570 20250219 094500 33515280 2500 2500 2500 2500 0
571 20250219 094400 33515280 2500 2500 2500 2500 1
572 20250219 094300 33512780 2505 2505 2505 2505 0
573 20250219 094200 33512780 2505 2505 2505 2505 0
574 20250219 094100 33512780 2505 2505 2505 2505 0
575 20250219 094000 33512780 2505 2505 2505 2505 50
576 20250219 093900 33387530 2505 2505 2505 2505 0
577 20250219 093800 33387530 2505 2505 2505 2505 0
578 20250219 093700 33387530 2505 2505 2505 2505 3
579 20250219 093600 33380015 2505 2505 2505 2505 0
580 20250219 093500 33380015 2505 2505 2505 2505 0
581 20250219 093400 33380015 2505 2505 2505 2505 0
582 20250219 093300 33380015 2505 2505 2505 2505 0
583 20250219 093200 33380015 2505 2505 2505 2505 11
584 20250219 093100 33352460 2500 2500 2500 2500 0
585 20250219 093000 33352460 2500 2500 2500 2500 0
586 20250219 092900 33352460 2500 2500 2500 2500 400
587 20250219 092800 32352460 2500 2500 2500 2500 2000
588 20250219 092700 27352460 2500 2500 2500 2500 142
589 20250219 092600 26997460 2500 2495 2500 2475 6210
590 20250219 092500 11577570 2495 2495 2495 2495 0
591 20250219 092400 11577570 2495 2495 2495 2495 5
592 20250219 092300 11565095 2495 2495 2495 2495 22
593 20250219 092200 11510205 2495 2495 2495 2495 0
594 20250219 092100 11510205 2495 2495 2495 2495 0
595 20250219 092000 11510205 2495 2495 2495 2495 30
596 20250219 091900 11435355 2490 2490 2490 2490 0
597 20250219 091800 11435355 2490 2490 2490 2490 0
598 20250219 091700 11435355 2490 2490 2490 2490 0
599 20250219 091600 11435355 2490 2490 2490 2490 0
600 20250219 091500 11435355 2490 2495 2495 2490 200
601 20250219 091400 10936580 2500 2500 2500 2500 0
602 20250219 091300 10936580 2500 2500 2500 2500 50
603 20250219 091200 10811580 2495 2495 2495 2495 100
604 20250219 091100 10562080 2485 2485 2485 2485 0
605 20250219 091000 10562080 2485 2485 2485 2485 0
606 20250219 090900 10562080 2485 2485 2485 2485 0
607 20250219 090800 10562080 2485 2485 2485 2485 0
608 20250219 090700 10562080 2485 2485 2485 2485 0
609 20250219 090600 10562080 2485 2485 2485 2485 0
610 20250219 090500 10562080 2485 2485 2485 2485 1953
611 20250219 090400 5708875 2485 2485 2485 2485 0
612 20250219 090300 5708875 2485 2485 2485 2485 55
613 20250219 090200 5572200 2490 2490 2490 2490 0
614 20250219 090100 5572200 2490 2490 2490 2490 0
615 20250219 090000 5572200 2490 2500 2500 2490 2235

1
026940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,20000000,0,50100000000,0.00
20250214,0,20000000,0,49700000000,0.00
20250213,0,20000000,0,50100000000,0.00
20250212,0,20000000,0,49600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 20000000 0 50100000000 0.00
3 20250214 0 20000000 0 49700000000 0.00
4 20250213 0 20000000 0 50100000000 0.00
5 20250212 0 20000000 0 49600000000 0.00