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

616
029960/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191400,58390110,8770,8770,8770,8770,6
20250219,191300,58390110,8770,8770,8770,8770,0
20250219,191200,58390110,8770,8770,8770,8770,0
20250219,191100,58390110,8770,8770,8770,8770,0
20250219,191000,58390110,8770,8770,8770,8770,0
20250219,190900,58390110,8770,8770,8770,8770,0
20250219,190800,58390110,8770,8770,8770,8770,0
20250219,190700,58390110,8770,8770,8770,8770,0
20250219,190600,58390110,8770,8770,8770,8770,0
20250219,190500,58390110,8770,8770,8770,8770,0
20250219,190400,58390110,8770,8770,8770,8770,0
20250219,190300,58390110,8770,8770,8770,8770,0
20250219,190200,58390110,8770,8770,8770,8770,0
20250219,190100,58390110,8770,8770,8770,8770,0
20250219,190000,58390110,8770,8770,8770,8770,0
20250219,185900,58390110,8770,8770,8770,8770,0
20250219,185800,58390110,8770,8770,8770,8770,0
20250219,185700,58390110,8770,8770,8770,8770,0
20250219,185600,58390110,8770,8770,8770,8770,0
20250219,185500,58390110,8770,8770,8770,8770,0
20250219,185400,58390110,8770,8770,8770,8770,0
20250219,185300,58390110,8770,8770,8770,8770,0
20250219,185200,58390110,8770,8770,8770,8770,0
20250219,185100,58390110,8770,8770,8770,8770,0
20250219,185000,58390110,8770,8770,8770,8770,0
20250219,184900,58390110,8770,8770,8770,8770,0
20250219,184800,58390110,8770,8770,8770,8770,0
20250219,184700,58390110,8770,8770,8770,8770,0
20250219,184600,58390110,8770,8770,8770,8770,0
20250219,184500,58390110,8770,8770,8770,8770,0
20250219,184400,58390110,8770,8770,8770,8770,6
20250219,184300,58390110,8770,8770,8770,8770,0
20250219,184200,58390110,8770,8770,8770,8770,0
20250219,184100,58390110,8770,8770,8770,8770,0
20250219,184000,58390110,8770,8770,8770,8770,0
20250219,183900,58390110,8770,8770,8770,8770,0
20250219,183800,58390110,8770,8770,8770,8770,0
20250219,183700,58390110,8770,8770,8770,8770,0
20250219,183600,58390110,8770,8770,8770,8770,0
20250219,183500,58390110,8770,8770,8770,8770,0
20250219,183400,58390110,8770,8770,8770,8770,0
20250219,183300,58390110,8770,8770,8770,8770,0
20250219,183200,58390110,8770,8770,8770,8770,0
20250219,183100,58390110,8770,8770,8770,8770,0
20250219,183000,58390110,8770,8770,8770,8770,0
20250219,182900,58390110,8770,8770,8770,8770,0
20250219,182800,58390110,8770,8770,8770,8770,0
20250219,182700,58390110,8770,8770,8770,8770,0
20250219,182600,58390110,8770,8770,8770,8770,0
20250219,182500,58390110,8770,8770,8770,8770,0
20250219,182400,58390110,8770,8770,8770,8770,0
20250219,182300,58390110,8770,8770,8770,8770,0
20250219,182200,58390110,8770,8770,8770,8770,0
20250219,182100,58390110,8770,8770,8770,8770,0
20250219,182000,58390110,8770,8770,8770,8770,0
20250219,181900,58390110,8770,8770,8770,8770,0
20250219,181800,58390110,8770,8770,8770,8770,0
20250219,181700,58390110,8770,8770,8770,8770,0
20250219,181600,58390110,8770,8770,8770,8770,0
20250219,181500,58390110,8770,8770,8770,8770,0
20250219,181400,58390110,8770,8770,8770,8770,6
20250219,181300,58390110,8770,8770,8770,8770,0
20250219,181200,58390110,8770,8770,8770,8770,0
20250219,181100,58390110,8770,8770,8770,8770,0
20250219,181000,58390110,8770,8770,8770,8770,0
20250219,180900,58390110,8770,8770,8770,8770,0
20250219,180800,58390110,8770,8770,8770,8770,0
20250219,180700,58390110,8770,8770,8770,8770,0
20250219,180600,58390110,8770,8770,8770,8770,0
20250219,180500,58390110,8770,8770,8770,8770,0
20250219,180400,58390110,8770,8770,8770,8770,0
20250219,180300,58390110,8770,8770,8770,8770,0
20250219,180200,58390110,8770,8770,8770,8770,0
20250219,180100,58390110,8770,8770,8770,8770,0
20250219,180000,58390110,8770,8770,8770,8770,0
20250219,175900,58390110,8770,8770,8770,8770,0
20250219,175800,58390110,8770,8770,8770,8770,0
20250219,175700,58390110,8770,8770,8770,8770,0
20250219,175600,58390110,8770,8770,8770,8770,0
20250219,175500,58390110,8770,8770,8770,8770,0
20250219,175400,58390110,8770,8770,8770,8770,0
20250219,175300,58390110,8770,8770,8770,8770,0
20250219,175200,58390110,8770,8770,8770,8770,0
20250219,175100,58390110,8770,8770,8770,8770,0
20250219,175000,58390110,8770,8770,8770,8770,0
20250219,174900,58390110,8770,8770,8770,8770,0
20250219,174800,58390110,8770,8770,8770,8770,0
20250219,174700,58390110,8770,8770,8770,8770,0
20250219,174600,58390110,8770,8770,8770,8770,0
20250219,174500,58390110,8770,8770,8770,8770,0
20250219,174400,58390110,8770,8770,8770,8770,6
20250219,174300,58390110,8770,8770,8770,8770,0
20250219,174200,58390110,8770,8770,8770,8770,0
20250219,174100,58390110,8770,8770,8770,8770,0
20250219,174000,58390110,8770,8770,8770,8770,0
20250219,173900,58390110,8770,8770,8770,8770,0
20250219,173800,58390110,8770,8770,8770,8770,0
20250219,173700,58390110,8770,8770,8770,8770,0
20250219,173600,58390110,8770,8770,8770,8770,0
20250219,173500,58390110,8770,8770,8770,8770,0
20250219,173400,58390110,8770,8770,8770,8770,0
20250219,173300,58390110,8770,8770,8770,8770,0
20250219,173200,58390110,8770,8770,8770,8770,0
20250219,173100,58390110,8770,8770,8770,8770,0
20250219,173000,58390110,8770,8770,8770,8770,0
20250219,172900,58390110,8770,8770,8770,8770,0
20250219,172800,58390110,8770,8770,8770,8770,0
20250219,172700,58390110,8770,8770,8770,8770,0
20250219,172600,58390110,8770,8770,8770,8770,0
20250219,172500,58390110,8770,8770,8770,8770,0
20250219,172400,58390110,8770,8770,8770,8770,0
20250219,172300,58390110,8770,8770,8770,8770,0
20250219,172200,58390110,8770,8770,8770,8770,0
20250219,172100,58390110,8770,8770,8770,8770,0
20250219,172000,58390110,8770,8770,8770,8770,0
20250219,171900,58390110,8770,8770,8770,8770,0
20250219,171800,58390110,8770,8770,8770,8770,0
20250219,171700,58390110,8770,8770,8770,8770,0
20250219,171600,58390110,8770,8770,8770,8770,0
20250219,171500,58390110,8770,8770,8770,8770,0
20250219,171400,58390110,8770,8770,8770,8770,6
20250219,171300,58390110,8770,8770,8770,8770,0
20250219,171200,58390110,8770,8770,8770,8770,0
20250219,171100,58390110,8770,8770,8770,8770,0
20250219,171000,58390110,8770,8770,8770,8770,0
20250219,170900,58390110,8770,8770,8770,8770,0
20250219,170800,58390110,8770,8770,8770,8770,0
20250219,170700,58390110,8770,8770,8770,8770,0
20250219,170600,58390110,8770,8770,8770,8770,0
20250219,170500,58390110,8770,8770,8770,8770,0
20250219,170400,58390110,8770,8770,8770,8770,0
20250219,170300,58390110,8770,8770,8770,8770,0
20250219,170200,58390110,8770,8770,8770,8770,0
20250219,170100,58390110,8770,8770,8770,8770,0
20250219,170000,58390110,8770,8770,8770,8770,0
20250219,165900,58390110,8770,8770,8770,8770,0
20250219,165800,58390110,8770,8770,8770,8770,0
20250219,165700,58390110,8770,8770,8770,8770,0
20250219,165600,58390110,8770,8770,8770,8770,0
20250219,165500,58390110,8770,8770,8770,8770,0
20250219,165400,58390110,8770,8770,8770,8770,0
20250219,165300,58390110,8770,8770,8770,8770,0
20250219,165200,58390110,8770,8770,8770,8770,0
20250219,165100,58390110,8770,8770,8770,8770,0
20250219,165000,58390110,8770,8770,8770,8770,0
20250219,164900,58390110,8770,8770,8770,8770,0
20250219,164800,58390110,8770,8770,8770,8770,0
20250219,164700,58390110,8770,8770,8770,8770,0
20250219,164600,58390110,8770,8770,8770,8770,0
20250219,164500,58390110,8770,8770,8770,8770,0
20250219,164400,58390110,8770,8770,8770,8770,6
20250219,164300,58390110,8770,8770,8770,8770,0
20250219,164200,58390110,8770,8770,8770,8770,0
20250219,164100,58390110,8770,8770,8770,8770,0
20250219,164000,58390110,8770,8770,8770,8770,0
20250219,163900,58390110,8770,8770,8770,8770,0
20250219,163800,58390110,8770,8770,8770,8770,0
20250219,163700,58390110,8770,8770,8770,8770,0
20250219,163600,58390110,8770,8770,8770,8770,0
20250219,163500,58390110,8770,8770,8770,8770,0
20250219,163400,58390110,8770,8770,8770,8770,0
20250219,163300,58390110,8770,8770,8770,8770,0
20250219,163200,58390110,8770,8770,8770,8770,0
20250219,163100,58390110,8770,8770,8770,8770,0
20250219,163000,58390110,8770,8770,8770,8770,0
20250219,162900,58390110,8770,8770,8770,8770,0
20250219,162800,58390110,8770,8770,8770,8770,0
20250219,162700,58390110,8770,8770,8770,8770,0
20250219,162600,58390110,8770,8770,8770,8770,0
20250219,162500,58390110,8770,8770,8770,8770,0
20250219,162400,58390110,8770,8770,8770,8770,0
20250219,162300,58390110,8770,8770,8770,8770,0
20250219,162200,58390110,8770,8770,8770,8770,0
20250219,162100,58390110,8770,8770,8770,8770,0
20250219,162000,58390110,8770,8770,8770,8770,0
20250219,161900,58390110,8770,8770,8770,8770,0
20250219,161800,58390110,8770,8770,8770,8770,0
20250219,161700,58390110,8770,8770,8770,8770,0
20250219,161600,58390110,8770,8770,8770,8770,0
20250219,161500,58390110,8770,8770,8770,8770,0
20250219,161400,58390110,8770,8770,8770,8770,6
20250219,161300,58390110,8770,8770,8770,8770,0
20250219,161200,58390110,8770,8770,8770,8770,0
20250219,161100,58390110,8770,8770,8770,8770,0
20250219,161000,58390110,8770,8770,8770,8770,0
20250219,160900,58390110,8770,8770,8770,8770,0
20250219,160800,58390110,8770,8770,8770,8770,0
20250219,160700,58390110,8770,8770,8770,8770,0
20250219,160600,58390110,8770,8770,8770,8770,0
20250219,160500,58390110,8770,8770,8770,8770,0
20250219,160400,58390110,8770,8770,8770,8770,0
20250219,160300,58390110,8770,8770,8770,8770,0
20250219,160200,58390110,8770,8770,8770,8770,0
20250219,160100,58390110,8770,8770,8770,8770,0
20250219,160000,58390110,8770,8770,8770,8770,0
20250219,155900,58390110,8770,8770,8770,8770,0
20250219,155800,58390110,8770,8770,8770,8770,0
20250219,155700,58390110,8770,8770,8770,8770,0
20250219,155600,58390110,8770,8770,8770,8770,0
20250219,155500,58390110,8770,8770,8770,8770,0
20250219,155400,58390110,8770,8770,8770,8770,0
20250219,155300,58390110,8770,8770,8770,8770,0
20250219,155200,58390110,8770,8770,8770,8770,0
20250219,155100,58390110,8770,8770,8770,8770,0
20250219,155000,58390110,8770,8770,8770,8770,0
20250219,154900,58390110,8770,8770,8770,8770,0
20250219,154800,58390110,8770,8770,8770,8770,0
20250219,154700,58390110,8770,8770,8770,8770,0
20250219,154600,58390110,8770,8770,8770,8770,0
20250219,154500,58390110,8770,8770,8770,8770,0
20250219,154400,58390110,8770,8770,8770,8770,6
20250219,154300,58390110,8770,8770,8770,8770,0
20250219,154200,58390110,8770,8770,8770,8770,0
20250219,154100,58390110,8770,8770,8770,8770,0
20250219,154000,58390110,8770,8770,8770,8770,0
20250219,153900,58390110,8770,8770,8770,8770,0
20250219,153800,58390110,8770,8770,8770,8770,0
20250219,153700,58390110,8770,8770,8770,8770,0
20250219,153600,58390110,8770,8770,8770,8770,0
20250219,153500,58390110,8770,8770,8770,8770,0
20250219,153400,58390110,8770,8770,8770,8770,0
20250219,153300,58390110,8770,8770,8770,8770,0
20250219,153200,58390110,8770,8770,8770,8770,0
20250219,153100,58390110,8770,8770,8770,8770,0
20250219,153000,58390110,8770,8770,8770,8770,6
20250219,152900,58337490,8780,8780,8780,8780,0
20250219,152800,58337490,8780,8780,8780,8780,0
20250219,152700,58337490,8780,8780,8780,8780,0
20250219,152600,58337490,8780,8780,8780,8780,0
20250219,152500,58337490,8780,8780,8780,8780,0
20250219,152400,58337490,8780,8780,8780,8780,0
20250219,152300,58337490,8780,8780,8780,8780,0
20250219,152200,58337490,8780,8780,8780,8780,0
20250219,152100,58337490,8780,8780,8780,8780,0
20250219,152000,58337490,8780,8780,8780,8780,0
20250219,151900,58337490,8780,8780,8780,8780,28
20250219,151800,58091650,8780,8780,8780,8780,0
20250219,151700,58091650,8780,8780,8780,8780,2
20250219,151600,58074090,8780,8780,8780,8780,0
20250219,151500,58074090,8780,8780,8780,8780,0
20250219,151400,58074090,8780,8780,8780,8780,4
20250219,151300,58038970,8780,8790,8790,8780,421
20250219,151200,54338860,8790,8790,8790,8790,0
20250219,151100,54338860,8790,8790,8790,8790,0
20250219,151000,54338860,8790,8830,8830,8790,115
20250219,150900,53323650,8820,8820,8820,8820,5
20250219,150800,53279550,8810,8810,8810,8810,0
20250219,150700,53279550,8810,8800,8810,8800,666
20250219,150600,47418010,8790,8790,8790,8780,748
20250219,150500,40843200,8780,8780,8780,8780,0
20250219,150400,40843200,8780,8780,8780,8780,0
20250219,150300,40843200,8780,8780,8780,8780,0
20250219,150200,40843200,8780,8780,8780,8780,0
20250219,150100,40843200,8780,8780,8780,8780,0
20250219,150000,40843200,8780,8780,8780,8780,0
20250219,145900,40843200,8780,8780,8780,8780,0
20250219,145800,40843200,8780,8780,8780,8780,1
20250219,145700,40834420,8780,8780,8780,8780,0
20250219,145600,40834420,8780,8780,8780,8780,0
20250219,145500,40834420,8780,8780,8780,8780,0
20250219,145400,40834420,8780,8780,8780,8780,0
20250219,145300,40834420,8780,8780,8780,8780,0
20250219,145200,40834420,8780,8780,8780,8780,0
20250219,145100,40834420,8780,8780,8780,8780,0
20250219,145000,40834420,8780,8780,8780,8780,27
20250219,144900,40597360,8780,8780,8780,8780,0
20250219,144800,40597360,8780,8780,8780,8780,52
20250219,144700,40140800,8790,8790,8790,8790,6
20250219,144600,40088060,8790,8790,8790,8790,1
20250219,144500,40079270,8780,8780,8780,8780,0
20250219,144400,40079270,8780,8780,8780,8780,0
20250219,144300,40079270,8780,8780,8780,8780,163
20250219,144200,38648130,8790,8790,8790,8790,0
20250219,144100,38648130,8790,8790,8790,8790,0
20250219,144000,38648130,8790,8790,8790,8790,0
20250219,143900,38648130,8790,8790,8790,8790,0
20250219,143800,38648130,8790,8790,8790,8790,0
20250219,143700,38648130,8790,8790,8790,8790,0
20250219,143600,38648130,8790,8790,8790,8790,0
20250219,143500,38648130,8790,8790,8790,8790,0
20250219,143400,38648130,8790,8790,8790,8790,0
20250219,143300,38648130,8790,8790,8790,8790,1
20250219,143200,38639340,8780,8780,8780,8780,1
20250219,143100,38630560,8780,8780,8780,8780,0
20250219,143000,38630560,8780,8780,8780,8780,0
20250219,142900,38630560,8780,8780,8780,8780,0
20250219,142800,38630560,8780,8780,8780,8780,2
20250219,142700,38613000,8780,8780,8780,8780,0
20250219,142600,38613000,8780,8780,8780,8780,0
20250219,142500,38613000,8780,8780,8780,8780,0
20250219,142400,38613000,8780,8780,8780,8780,0
20250219,142300,38613000,8780,8780,8780,8780,0
20250219,142200,38613000,8780,8780,8780,8780,0
20250219,142100,38613000,8780,8780,8780,8780,0
20250219,142000,38613000,8780,8780,8780,8780,0
20250219,141900,38613000,8780,8780,8780,8780,0
20250219,141800,38613000,8780,8780,8780,8780,0
20250219,141700,38613000,8780,8780,8780,8780,0
20250219,141600,38613000,8780,8780,8780,8780,0
20250219,141500,38613000,8780,8780,8780,8780,0
20250219,141400,38613000,8780,8780,8780,8780,0
20250219,141300,38613000,8780,8780,8780,8780,0
20250219,141200,38613000,8780,8780,8780,8780,0
20250219,141100,38613000,8780,8780,8780,8780,0
20250219,141000,38613000,8780,8780,8780,8780,0
20250219,140900,38613000,8780,8780,8780,8780,0
20250219,140800,38613000,8780,8780,8780,8780,0
20250219,140700,38613000,8780,8780,8780,8780,0
20250219,140600,38613000,8780,8780,8780,8780,0
20250219,140500,38613000,8780,8780,8780,8780,0
20250219,140400,38613000,8780,8780,8780,8780,0
20250219,140300,38613000,8780,8780,8780,8780,0
20250219,140200,38613000,8780,8780,8780,8780,0
20250219,140100,38613000,8780,8780,8780,8780,0
20250219,140000,38613000,8780,8780,8780,8780,0
20250219,135900,38613000,8780,8780,8780,8780,0
20250219,135800,38613000,8780,8780,8780,8780,0
20250219,135700,38613000,8780,8780,8780,8780,0
20250219,135600,38613000,8780,8780,8780,8780,0
20250219,135500,38613000,8780,8780,8780,8780,0
20250219,135400,38613000,8780,8780,8780,8780,0
20250219,135300,38613000,8780,8780,8780,8780,0
20250219,135200,38613000,8780,8780,8780,8780,0
20250219,135100,38613000,8780,8780,8780,8780,0
20250219,135000,38613000,8780,8780,8780,8780,0
20250219,134900,38613000,8780,8780,8780,8780,0
20250219,134800,38613000,8780,8780,8780,8780,0
20250219,134700,38613000,8780,8780,8780,8780,0
20250219,134600,38613000,8780,8780,8780,8780,1
20250219,134500,38604220,8780,8780,8780,8780,200
20250219,134400,36848220,8790,8790,8790,8790,0
20250219,134300,36848220,8790,8790,8790,8790,0
20250219,134200,36848220,8790,8790,8790,8790,0
20250219,134100,36848220,8790,8790,8790,8790,0
20250219,134000,36848220,8790,8790,8790,8790,0
20250219,133900,36848220,8790,8790,8790,8790,0
20250219,133800,36848220,8790,8790,8790,8790,0
20250219,133700,36848220,8790,8780,8790,8780,481
20250219,133600,32624540,8780,8780,8780,8780,0
20250219,133500,32624540,8780,8780,8780,8780,0
20250219,133400,32624540,8780,8780,8780,8780,0
20250219,133300,32624540,8780,8780,8780,8780,0
20250219,133200,32624540,8780,8780,8780,8780,0
20250219,133100,32624540,8780,8780,8780,8780,0
20250219,133000,32624540,8780,8780,8780,8780,0
20250219,132900,32624540,8780,8780,8780,8780,0
20250219,132800,32624540,8780,8780,8780,8780,0
20250219,132700,32624540,8780,8780,8780,8780,0
20250219,132600,32624540,8780,8780,8780,8780,0
20250219,132500,32624540,8780,8780,8780,8780,0
20250219,132400,32624540,8780,8780,8780,8780,0
20250219,132300,32624540,8780,8780,8780,8780,0
20250219,132200,32624540,8780,8790,8790,8780,26
20250219,132100,32396030,8780,8780,8780,8780,0
20250219,132000,32396030,8780,8780,8780,8780,43
20250219,131900,32018490,8780,8780,8780,8780,0
20250219,131800,32018490,8780,8780,8780,8780,0
20250219,131700,32018490,8780,8780,8780,8780,1
20250219,131600,32009710,8780,8780,8780,8780,0
20250219,131500,32009710,8780,8780,8780,8780,1
20250219,131400,32000930,8780,8780,8780,8780,0
20250219,131300,32000930,8780,8780,8780,8780,0
20250219,131200,32000930,8780,8780,8780,8780,0
20250219,131100,32000930,8780,8780,8780,8780,0
20250219,131000,32000930,8780,8780,8780,8780,0
20250219,130900,32000930,8780,8780,8780,8780,0
20250219,130800,32000930,8780,8780,8780,8780,0
20250219,130700,32000930,8780,8780,8780,8780,0
20250219,130600,32000930,8780,8780,8780,8780,0
20250219,130500,32000930,8780,8780,8780,8780,0
20250219,130400,32000930,8780,8780,8780,8780,0
20250219,130300,32000930,8780,8780,8780,8780,0
20250219,130200,32000930,8780,8780,8780,8780,0
20250219,130100,32000930,8780,8780,8780,8780,0
20250219,130000,32000930,8780,8780,8780,8780,0
20250219,125900,32000930,8780,8780,8780,8780,0
20250219,125800,32000930,8780,8780,8780,8780,0
20250219,125700,32000930,8780,8780,8780,8780,0
20250219,125600,32000930,8780,8780,8780,8780,0
20250219,125500,32000930,8780,8780,8780,8780,0
20250219,125400,32000930,8780,8780,8780,8780,0
20250219,125300,32000930,8780,8780,8780,8780,0
20250219,125200,32000930,8780,8780,8780,8780,0
20250219,125100,32000930,8780,8780,8780,8780,0
20250219,125000,32000930,8780,8780,8780,8780,0
20250219,124900,32000930,8780,8780,8780,8780,0
20250219,124800,32000930,8780,8780,8780,8780,0
20250219,124700,32000930,8780,8780,8780,8780,15
20250219,124600,31869230,8780,8780,8780,8780,0
20250219,124500,31869230,8780,8780,8780,8780,0
20250219,124400,31869230,8780,8780,8780,8780,0
20250219,124300,31869230,8780,8780,8780,8780,0
20250219,124200,31869230,8780,8790,8790,8780,75
20250219,124100,31210450,8800,8800,8800,8800,0
20250219,124000,31210450,8800,8800,8800,8800,0
20250219,123900,31210450,8800,8800,8800,8800,0
20250219,123800,31210450,8800,8800,8800,8800,0
20250219,123700,31210450,8800,8800,8800,8800,0
20250219,123600,31210450,8800,8800,8800,8800,0
20250219,123500,31210450,8800,8800,8800,8800,0
20250219,123400,31210450,8800,8800,8800,8800,5
20250219,123300,31166450,8790,8790,8790,8790,0
20250219,123200,31166450,8790,8790,8790,8790,0
20250219,123100,31166450,8790,8790,8790,8790,0
20250219,123000,31166450,8790,8790,8790,8790,0
20250219,122900,31166450,8790,8790,8790,8790,0
20250219,122800,31166450,8790,8790,8790,8790,0
20250219,122700,31166450,8790,8790,8790,8790,0
20250219,122600,31166450,8790,8790,8790,8790,0
20250219,122500,31166450,8790,8790,8790,8790,0
20250219,122400,31166450,8790,8790,8790,8790,0
20250219,122300,31166450,8790,8790,8790,8790,0
20250219,122200,31166450,8790,8790,8790,8790,0
20250219,122100,31166450,8790,8790,8790,8790,0
20250219,122000,31166450,8790,8790,8790,8790,0
20250219,121900,31166450,8790,8790,8790,8790,0
20250219,121800,31166450,8790,8790,8790,8790,0
20250219,121700,31166450,8790,8790,8790,8790,0
20250219,121600,31166450,8790,8790,8790,8790,0
20250219,121500,31166450,8790,8790,8790,8790,0
20250219,121400,31166450,8790,8790,8790,8790,0
20250219,121300,31166450,8790,8790,8790,8790,0
20250219,121200,31166450,8790,8790,8790,8790,19
20250219,121100,30999440,8800,8800,8800,8800,0
20250219,121000,30999440,8800,8800,8800,8800,0
20250219,120900,30999440,8800,8800,8800,8800,0
20250219,120800,30999440,8800,8800,8800,8800,0
20250219,120700,30999440,8800,8800,8800,8800,0
20250219,120600,30999440,8800,8800,8800,8800,0
20250219,120500,30999440,8800,8800,8800,8800,0
20250219,120400,30999440,8800,8800,8800,8800,0
20250219,120300,30999440,8800,8800,8800,8800,0
20250219,120200,30999440,8800,8800,8800,8800,0
20250219,120100,30999440,8800,8800,8800,8800,0
20250219,120000,30999440,8800,8800,8800,8800,0
20250219,115900,30999440,8800,8800,8800,8800,0
20250219,115800,30999440,8800,8800,8800,8800,0
20250219,115700,30999440,8800,8800,8800,8800,0
20250219,115600,30999440,8800,8800,8800,8800,0
20250219,115500,30999440,8800,8800,8800,8800,0
20250219,115400,30999440,8800,8800,8800,8800,0
20250219,115300,30999440,8800,8800,8800,8800,0
20250219,115200,30999440,8800,8800,8800,8800,0
20250219,115100,30999440,8800,8800,8800,8800,0
20250219,115000,30999440,8800,8800,8800,8800,0
20250219,114900,30999440,8800,8800,8800,8800,0
20250219,114800,30999440,8800,8800,8800,8800,10
20250219,114700,30911440,8790,8790,8790,8790,0
20250219,114600,30911440,8790,8790,8790,8790,0
20250219,114500,30911440,8790,8790,8790,8790,0
20250219,114400,30911440,8790,8790,8790,8790,0
20250219,114300,30911440,8790,8790,8790,8790,0
20250219,114200,30911440,8790,8790,8790,8790,0
20250219,114100,30911440,8790,8800,8800,8790,21
20250219,114000,30726650,8810,8810,8810,8810,0
20250219,113900,30726650,8810,8810,8810,8810,0
20250219,113800,30726650,8810,8810,8810,8810,0
20250219,113700,30726650,8810,8810,8810,8810,0
20250219,113600,30726650,8810,8810,8810,8810,0
20250219,113500,30726650,8810,8810,8810,8810,0
20250219,113400,30726650,8810,8810,8810,8810,0
20250219,113300,30726650,8810,8810,8810,8810,0
20250219,113200,30726650,8810,8810,8810,8810,0
20250219,113100,30726650,8810,8810,8810,8810,0
20250219,113000,30726650,8810,8810,8810,8810,0
20250219,112900,30726650,8810,8810,8810,8810,0
20250219,112800,30726650,8810,8810,8810,8810,0
20250219,112700,30726650,8810,8810,8810,8810,0
20250219,112600,30726650,8810,8810,8810,8810,0
20250219,112500,30726650,8810,8810,8810,8810,0
20250219,112400,30726650,8810,8780,8810,8780,832
20250219,112300,23413080,8770,8770,8770,8770,0
20250219,112200,23413080,8770,8770,8770,8770,0
20250219,112100,23413080,8770,8770,8770,8770,0
20250219,112000,23413080,8770,8770,8770,8770,0
20250219,111900,23413080,8770,8770,8770,8770,0
20250219,111800,23413080,8770,8770,8770,8770,1
20250219,111700,23404310,8790,8790,8790,8790,0
20250219,111600,23404310,8790,8790,8790,8790,1
20250219,111500,23395520,8770,8770,8770,8770,0
20250219,111400,23395520,8770,8770,8770,8770,0
20250219,111300,23395520,8770,8770,8770,8770,0
20250219,111200,23395520,8770,8770,8770,8770,0
20250219,111100,23395520,8770,8770,8770,8770,0
20250219,111000,23395520,8770,8770,8770,8770,21
20250219,110900,23211350,8780,8780,8780,8780,24
20250219,110800,23000630,8780,8780,8780,8780,0
20250219,110700,23000630,8780,8780,8780,8780,156
20250219,110600,21630950,8780,8780,8780,8780,0
20250219,110500,21630950,8780,8780,8780,8780,0
20250219,110400,21630950,8780,8780,8780,8770,321
20250219,110300,18814940,8800,8800,8800,8800,0
20250219,110200,18814940,8800,8790,8800,8790,444
20250219,110100,14910740,8800,8800,8800,8800,0
20250219,110000,14910740,8800,8800,8800,8800,0
20250219,105900,14910740,8800,8800,8800,8800,0
20250219,105800,14910740,8800,8800,8800,8800,0
20250219,105700,14910740,8800,8800,8800,8800,0
20250219,105600,14910740,8800,8800,8800,8800,0
20250219,105500,14910740,8800,8800,8800,8800,0
20250219,105400,14910740,8800,8800,8800,8800,0
20250219,105300,14910740,8800,8800,8800,8800,0
20250219,105200,14910740,8800,8800,8800,8800,0
20250219,105100,14910740,8800,8800,8800,8800,0
20250219,105000,14910740,8800,8800,8800,8800,0
20250219,104900,14910740,8800,8800,8800,8800,0
20250219,104800,14910740,8800,8790,8830,8780,171
20250219,104700,13406680,8810,8810,8810,8810,0
20250219,104600,13406680,8810,8810,8810,8810,0
20250219,104500,13406680,8810,8810,8810,8810,0
20250219,104400,13406680,8810,8810,8810,8810,0
20250219,104300,13406680,8810,8810,8810,8810,0
20250219,104200,13406680,8810,8810,8810,8810,0
20250219,104100,13406680,8810,8810,8810,8810,0
20250219,104000,13406680,8810,8810,8810,8810,0
20250219,103900,13406680,8810,8810,8810,8810,0
20250219,103800,13406680,8810,8810,8810,8810,0
20250219,103700,13406680,8810,8810,8810,8810,0
20250219,103600,13406680,8810,8810,8810,8810,0
20250219,103500,13406680,8810,8810,8810,8810,1
20250219,103400,13397870,8800,8800,8800,8800,2
20250219,103300,13380270,8800,8800,8800,8800,0
20250219,103200,13380270,8800,8800,8800,8800,0
20250219,103100,13380270,8800,8800,8800,8800,0
20250219,103000,13380270,8800,8800,8800,8800,0
20250219,102900,13380270,8800,8800,8800,8800,0
20250219,102800,13380270,8800,8800,8800,8800,0
20250219,102700,13380270,8800,8800,8800,8800,0
20250219,102600,13380270,8800,8800,8800,8800,0
20250219,102500,13380270,8800,8800,8800,8800,0
20250219,102400,13380270,8800,8800,8800,8800,0
20250219,102300,13380270,8800,8800,8800,8800,0
20250219,102200,13380270,8800,8800,8800,8800,0
20250219,102100,13380270,8800,8800,8800,8800,1
20250219,102000,13371470,8810,8810,8810,8810,0
20250219,101900,13371470,8810,8810,8810,8810,0
20250219,101800,13371470,8810,8810,8810,8810,0
20250219,101700,13371470,8810,8810,8810,8810,0
20250219,101600,13371470,8810,8810,8810,8810,0
20250219,101500,13371470,8810,8810,8810,8810,0
20250219,101400,13371470,8810,8810,8810,8810,0
20250219,101300,13371470,8810,8810,8810,8810,0
20250219,101200,13371470,8810,8810,8810,8810,0
20250219,101100,13371470,8810,8810,8810,8810,0
20250219,101000,13371470,8810,8810,8810,8810,0
20250219,100900,13371470,8810,8810,8810,8810,130
20250219,100800,12226170,8810,8810,8810,8810,0
20250219,100700,12226170,8810,8800,8810,8800,59
20250219,100600,11706920,8800,8800,8800,8800,0
20250219,100500,11706920,8800,8800,8800,8800,0
20250219,100400,11706920,8800,8800,8800,8800,0
20250219,100300,11706920,8800,8800,8800,8800,0
20250219,100200,11706920,8800,8800,8800,8800,0
20250219,100100,11706920,8800,8820,8820,8800,9
20250219,100000,11627700,8830,8830,8830,8830,0
20250219,095900,11627700,8830,8830,8830,8830,0
20250219,095800,11627700,8830,8830,8830,8830,0
20250219,095700,11627700,8830,8830,8830,8830,0
20250219,095600,11627700,8830,8830,8830,8830,0
20250219,095500,11627700,8830,8830,8830,8830,0
20250219,095400,11627700,8830,8830,8830,8830,0
20250219,095300,11627700,8830,8830,8830,8830,0
20250219,095200,11627700,8830,8830,8830,8830,0
20250219,095100,11627700,8830,8830,8830,8830,0
20250219,095000,11627700,8830,8830,8830,8830,0
20250219,094900,11627700,8830,8830,8830,8830,0
20250219,094800,11627700,8830,8830,8830,8830,0
20250219,094700,11627700,8830,8830,8830,8830,2
20250219,094600,11610040,8820,8820,8820,8820,0
20250219,094500,11610040,8820,8820,8820,8820,2
20250219,094400,11592400,8830,8830,8830,8830,0
20250219,094300,11592400,8830,8830,8830,8830,0
20250219,094200,11592400,8830,8830,8830,8830,0
20250219,094100,11592400,8830,8830,8830,8830,0
20250219,094000,11592400,8830,8810,8830,8810,835
20250219,093900,4219590,8810,8800,8810,8800,2
20250219,093800,4201980,8810,8810,8810,8810,0
20250219,093700,4201980,8810,8810,8810,8810,1
20250219,093600,4193170,8830,8830,8830,8830,0
20250219,093500,4193170,8830,8830,8830,8830,0
20250219,093400,4193170,8830,8830,8830,8830,0
20250219,093300,4193170,8830,8800,8830,8800,189
20250219,093200,2529040,8800,8800,8800,8800,0
20250219,093100,2529040,8800,8800,8800,8800,0
20250219,093000,2529040,8800,8800,8800,8800,0
20250219,092900,2529040,8800,8800,8800,8800,0
20250219,092800,2529040,8800,8800,8800,8800,0
20250219,092700,2529040,8800,8800,8800,8800,0
20250219,092600,2529040,8800,8800,8800,8800,0
20250219,092500,2529040,8800,8800,8810,8790,214
20250219,092400,647890,8810,8810,8810,8810,0
20250219,092300,647890,8810,8810,8810,8810,0
20250219,092200,647890,8810,8810,8810,8810,0
20250219,092100,647890,8810,8810,8810,8810,0
20250219,092000,647890,8810,8810,8810,8810,0
20250219,091900,647890,8810,8800,8810,8800,11
20250219,091800,551080,8900,8900,8900,8900,0
20250219,091700,551080,8900,8900,8900,8900,0
20250219,091600,551080,8900,8900,8900,8900,0
20250219,091500,551080,8900,8900,8900,8900,0
20250219,091400,551080,8900,8900,8900,8900,0
20250219,091300,551080,8900,8900,8900,8900,0
20250219,091200,551080,8900,8900,8900,8900,0
20250219,091100,551080,8900,8900,8900,8900,0
20250219,091000,551080,8900,8900,8900,8900,0
20250219,090900,551080,8900,8900,8900,8900,0
20250219,090800,551080,8900,8900,8900,8900,0
20250219,090700,551080,8900,8900,8900,8900,0
20250219,090600,551080,8900,8900,8900,8900,0
20250219,090500,551080,8900,8880,8900,8880,50
20250219,090400,106920,8910,8910,8910,8910,0
20250219,090300,106920,8910,8910,8910,8910,0
20250219,090200,106920,8910,8910,8910,8910,0
20250219,090100,106920,8910,8910,8910,8910,0
20250219,090000,106920,8910,8910,8910,8910,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191400 58390110 8770 8770 8770 8770 6
3 20250219 191300 58390110 8770 8770 8770 8770 0
4 20250219 191200 58390110 8770 8770 8770 8770 0
5 20250219 191100 58390110 8770 8770 8770 8770 0
6 20250219 191000 58390110 8770 8770 8770 8770 0
7 20250219 190900 58390110 8770 8770 8770 8770 0
8 20250219 190800 58390110 8770 8770 8770 8770 0
9 20250219 190700 58390110 8770 8770 8770 8770 0
10 20250219 190600 58390110 8770 8770 8770 8770 0
11 20250219 190500 58390110 8770 8770 8770 8770 0
12 20250219 190400 58390110 8770 8770 8770 8770 0
13 20250219 190300 58390110 8770 8770 8770 8770 0
14 20250219 190200 58390110 8770 8770 8770 8770 0
15 20250219 190100 58390110 8770 8770 8770 8770 0
16 20250219 190000 58390110 8770 8770 8770 8770 0
17 20250219 185900 58390110 8770 8770 8770 8770 0
18 20250219 185800 58390110 8770 8770 8770 8770 0
19 20250219 185700 58390110 8770 8770 8770 8770 0
20 20250219 185600 58390110 8770 8770 8770 8770 0
21 20250219 185500 58390110 8770 8770 8770 8770 0
22 20250219 185400 58390110 8770 8770 8770 8770 0
23 20250219 185300 58390110 8770 8770 8770 8770 0
24 20250219 185200 58390110 8770 8770 8770 8770 0
25 20250219 185100 58390110 8770 8770 8770 8770 0
26 20250219 185000 58390110 8770 8770 8770 8770 0
27 20250219 184900 58390110 8770 8770 8770 8770 0
28 20250219 184800 58390110 8770 8770 8770 8770 0
29 20250219 184700 58390110 8770 8770 8770 8770 0
30 20250219 184600 58390110 8770 8770 8770 8770 0
31 20250219 184500 58390110 8770 8770 8770 8770 0
32 20250219 184400 58390110 8770 8770 8770 8770 6
33 20250219 184300 58390110 8770 8770 8770 8770 0
34 20250219 184200 58390110 8770 8770 8770 8770 0
35 20250219 184100 58390110 8770 8770 8770 8770 0
36 20250219 184000 58390110 8770 8770 8770 8770 0
37 20250219 183900 58390110 8770 8770 8770 8770 0
38 20250219 183800 58390110 8770 8770 8770 8770 0
39 20250219 183700 58390110 8770 8770 8770 8770 0
40 20250219 183600 58390110 8770 8770 8770 8770 0
41 20250219 183500 58390110 8770 8770 8770 8770 0
42 20250219 183400 58390110 8770 8770 8770 8770 0
43 20250219 183300 58390110 8770 8770 8770 8770 0
44 20250219 183200 58390110 8770 8770 8770 8770 0
45 20250219 183100 58390110 8770 8770 8770 8770 0
46 20250219 183000 58390110 8770 8770 8770 8770 0
47 20250219 182900 58390110 8770 8770 8770 8770 0
48 20250219 182800 58390110 8770 8770 8770 8770 0
49 20250219 182700 58390110 8770 8770 8770 8770 0
50 20250219 182600 58390110 8770 8770 8770 8770 0
51 20250219 182500 58390110 8770 8770 8770 8770 0
52 20250219 182400 58390110 8770 8770 8770 8770 0
53 20250219 182300 58390110 8770 8770 8770 8770 0
54 20250219 182200 58390110 8770 8770 8770 8770 0
55 20250219 182100 58390110 8770 8770 8770 8770 0
56 20250219 182000 58390110 8770 8770 8770 8770 0
57 20250219 181900 58390110 8770 8770 8770 8770 0
58 20250219 181800 58390110 8770 8770 8770 8770 0
59 20250219 181700 58390110 8770 8770 8770 8770 0
60 20250219 181600 58390110 8770 8770 8770 8770 0
61 20250219 181500 58390110 8770 8770 8770 8770 0
62 20250219 181400 58390110 8770 8770 8770 8770 6
63 20250219 181300 58390110 8770 8770 8770 8770 0
64 20250219 181200 58390110 8770 8770 8770 8770 0
65 20250219 181100 58390110 8770 8770 8770 8770 0
66 20250219 181000 58390110 8770 8770 8770 8770 0
67 20250219 180900 58390110 8770 8770 8770 8770 0
68 20250219 180800 58390110 8770 8770 8770 8770 0
69 20250219 180700 58390110 8770 8770 8770 8770 0
70 20250219 180600 58390110 8770 8770 8770 8770 0
71 20250219 180500 58390110 8770 8770 8770 8770 0
72 20250219 180400 58390110 8770 8770 8770 8770 0
73 20250219 180300 58390110 8770 8770 8770 8770 0
74 20250219 180200 58390110 8770 8770 8770 8770 0
75 20250219 180100 58390110 8770 8770 8770 8770 0
76 20250219 180000 58390110 8770 8770 8770 8770 0
77 20250219 175900 58390110 8770 8770 8770 8770 0
78 20250219 175800 58390110 8770 8770 8770 8770 0
79 20250219 175700 58390110 8770 8770 8770 8770 0
80 20250219 175600 58390110 8770 8770 8770 8770 0
81 20250219 175500 58390110 8770 8770 8770 8770 0
82 20250219 175400 58390110 8770 8770 8770 8770 0
83 20250219 175300 58390110 8770 8770 8770 8770 0
84 20250219 175200 58390110 8770 8770 8770 8770 0
85 20250219 175100 58390110 8770 8770 8770 8770 0
86 20250219 175000 58390110 8770 8770 8770 8770 0
87 20250219 174900 58390110 8770 8770 8770 8770 0
88 20250219 174800 58390110 8770 8770 8770 8770 0
89 20250219 174700 58390110 8770 8770 8770 8770 0
90 20250219 174600 58390110 8770 8770 8770 8770 0
91 20250219 174500 58390110 8770 8770 8770 8770 0
92 20250219 174400 58390110 8770 8770 8770 8770 6
93 20250219 174300 58390110 8770 8770 8770 8770 0
94 20250219 174200 58390110 8770 8770 8770 8770 0
95 20250219 174100 58390110 8770 8770 8770 8770 0
96 20250219 174000 58390110 8770 8770 8770 8770 0
97 20250219 173900 58390110 8770 8770 8770 8770 0
98 20250219 173800 58390110 8770 8770 8770 8770 0
99 20250219 173700 58390110 8770 8770 8770 8770 0
100 20250219 173600 58390110 8770 8770 8770 8770 0
101 20250219 173500 58390110 8770 8770 8770 8770 0
102 20250219 173400 58390110 8770 8770 8770 8770 0
103 20250219 173300 58390110 8770 8770 8770 8770 0
104 20250219 173200 58390110 8770 8770 8770 8770 0
105 20250219 173100 58390110 8770 8770 8770 8770 0
106 20250219 173000 58390110 8770 8770 8770 8770 0
107 20250219 172900 58390110 8770 8770 8770 8770 0
108 20250219 172800 58390110 8770 8770 8770 8770 0
109 20250219 172700 58390110 8770 8770 8770 8770 0
110 20250219 172600 58390110 8770 8770 8770 8770 0
111 20250219 172500 58390110 8770 8770 8770 8770 0
112 20250219 172400 58390110 8770 8770 8770 8770 0
113 20250219 172300 58390110 8770 8770 8770 8770 0
114 20250219 172200 58390110 8770 8770 8770 8770 0
115 20250219 172100 58390110 8770 8770 8770 8770 0
116 20250219 172000 58390110 8770 8770 8770 8770 0
117 20250219 171900 58390110 8770 8770 8770 8770 0
118 20250219 171800 58390110 8770 8770 8770 8770 0
119 20250219 171700 58390110 8770 8770 8770 8770 0
120 20250219 171600 58390110 8770 8770 8770 8770 0
121 20250219 171500 58390110 8770 8770 8770 8770 0
122 20250219 171400 58390110 8770 8770 8770 8770 6
123 20250219 171300 58390110 8770 8770 8770 8770 0
124 20250219 171200 58390110 8770 8770 8770 8770 0
125 20250219 171100 58390110 8770 8770 8770 8770 0
126 20250219 171000 58390110 8770 8770 8770 8770 0
127 20250219 170900 58390110 8770 8770 8770 8770 0
128 20250219 170800 58390110 8770 8770 8770 8770 0
129 20250219 170700 58390110 8770 8770 8770 8770 0
130 20250219 170600 58390110 8770 8770 8770 8770 0
131 20250219 170500 58390110 8770 8770 8770 8770 0
132 20250219 170400 58390110 8770 8770 8770 8770 0
133 20250219 170300 58390110 8770 8770 8770 8770 0
134 20250219 170200 58390110 8770 8770 8770 8770 0
135 20250219 170100 58390110 8770 8770 8770 8770 0
136 20250219 170000 58390110 8770 8770 8770 8770 0
137 20250219 165900 58390110 8770 8770 8770 8770 0
138 20250219 165800 58390110 8770 8770 8770 8770 0
139 20250219 165700 58390110 8770 8770 8770 8770 0
140 20250219 165600 58390110 8770 8770 8770 8770 0
141 20250219 165500 58390110 8770 8770 8770 8770 0
142 20250219 165400 58390110 8770 8770 8770 8770 0
143 20250219 165300 58390110 8770 8770 8770 8770 0
144 20250219 165200 58390110 8770 8770 8770 8770 0
145 20250219 165100 58390110 8770 8770 8770 8770 0
146 20250219 165000 58390110 8770 8770 8770 8770 0
147 20250219 164900 58390110 8770 8770 8770 8770 0
148 20250219 164800 58390110 8770 8770 8770 8770 0
149 20250219 164700 58390110 8770 8770 8770 8770 0
150 20250219 164600 58390110 8770 8770 8770 8770 0
151 20250219 164500 58390110 8770 8770 8770 8770 0
152 20250219 164400 58390110 8770 8770 8770 8770 6
153 20250219 164300 58390110 8770 8770 8770 8770 0
154 20250219 164200 58390110 8770 8770 8770 8770 0
155 20250219 164100 58390110 8770 8770 8770 8770 0
156 20250219 164000 58390110 8770 8770 8770 8770 0
157 20250219 163900 58390110 8770 8770 8770 8770 0
158 20250219 163800 58390110 8770 8770 8770 8770 0
159 20250219 163700 58390110 8770 8770 8770 8770 0
160 20250219 163600 58390110 8770 8770 8770 8770 0
161 20250219 163500 58390110 8770 8770 8770 8770 0
162 20250219 163400 58390110 8770 8770 8770 8770 0
163 20250219 163300 58390110 8770 8770 8770 8770 0
164 20250219 163200 58390110 8770 8770 8770 8770 0
165 20250219 163100 58390110 8770 8770 8770 8770 0
166 20250219 163000 58390110 8770 8770 8770 8770 0
167 20250219 162900 58390110 8770 8770 8770 8770 0
168 20250219 162800 58390110 8770 8770 8770 8770 0
169 20250219 162700 58390110 8770 8770 8770 8770 0
170 20250219 162600 58390110 8770 8770 8770 8770 0
171 20250219 162500 58390110 8770 8770 8770 8770 0
172 20250219 162400 58390110 8770 8770 8770 8770 0
173 20250219 162300 58390110 8770 8770 8770 8770 0
174 20250219 162200 58390110 8770 8770 8770 8770 0
175 20250219 162100 58390110 8770 8770 8770 8770 0
176 20250219 162000 58390110 8770 8770 8770 8770 0
177 20250219 161900 58390110 8770 8770 8770 8770 0
178 20250219 161800 58390110 8770 8770 8770 8770 0
179 20250219 161700 58390110 8770 8770 8770 8770 0
180 20250219 161600 58390110 8770 8770 8770 8770 0
181 20250219 161500 58390110 8770 8770 8770 8770 0
182 20250219 161400 58390110 8770 8770 8770 8770 6
183 20250219 161300 58390110 8770 8770 8770 8770 0
184 20250219 161200 58390110 8770 8770 8770 8770 0
185 20250219 161100 58390110 8770 8770 8770 8770 0
186 20250219 161000 58390110 8770 8770 8770 8770 0
187 20250219 160900 58390110 8770 8770 8770 8770 0
188 20250219 160800 58390110 8770 8770 8770 8770 0
189 20250219 160700 58390110 8770 8770 8770 8770 0
190 20250219 160600 58390110 8770 8770 8770 8770 0
191 20250219 160500 58390110 8770 8770 8770 8770 0
192 20250219 160400 58390110 8770 8770 8770 8770 0
193 20250219 160300 58390110 8770 8770 8770 8770 0
194 20250219 160200 58390110 8770 8770 8770 8770 0
195 20250219 160100 58390110 8770 8770 8770 8770 0
196 20250219 160000 58390110 8770 8770 8770 8770 0
197 20250219 155900 58390110 8770 8770 8770 8770 0
198 20250219 155800 58390110 8770 8770 8770 8770 0
199 20250219 155700 58390110 8770 8770 8770 8770 0
200 20250219 155600 58390110 8770 8770 8770 8770 0
201 20250219 155500 58390110 8770 8770 8770 8770 0
202 20250219 155400 58390110 8770 8770 8770 8770 0
203 20250219 155300 58390110 8770 8770 8770 8770 0
204 20250219 155200 58390110 8770 8770 8770 8770 0
205 20250219 155100 58390110 8770 8770 8770 8770 0
206 20250219 155000 58390110 8770 8770 8770 8770 0
207 20250219 154900 58390110 8770 8770 8770 8770 0
208 20250219 154800 58390110 8770 8770 8770 8770 0
209 20250219 154700 58390110 8770 8770 8770 8770 0
210 20250219 154600 58390110 8770 8770 8770 8770 0
211 20250219 154500 58390110 8770 8770 8770 8770 0
212 20250219 154400 58390110 8770 8770 8770 8770 6
213 20250219 154300 58390110 8770 8770 8770 8770 0
214 20250219 154200 58390110 8770 8770 8770 8770 0
215 20250219 154100 58390110 8770 8770 8770 8770 0
216 20250219 154000 58390110 8770 8770 8770 8770 0
217 20250219 153900 58390110 8770 8770 8770 8770 0
218 20250219 153800 58390110 8770 8770 8770 8770 0
219 20250219 153700 58390110 8770 8770 8770 8770 0
220 20250219 153600 58390110 8770 8770 8770 8770 0
221 20250219 153500 58390110 8770 8770 8770 8770 0
222 20250219 153400 58390110 8770 8770 8770 8770 0
223 20250219 153300 58390110 8770 8770 8770 8770 0
224 20250219 153200 58390110 8770 8770 8770 8770 0
225 20250219 153100 58390110 8770 8770 8770 8770 0
226 20250219 153000 58390110 8770 8770 8770 8770 6
227 20250219 152900 58337490 8780 8780 8780 8780 0
228 20250219 152800 58337490 8780 8780 8780 8780 0
229 20250219 152700 58337490 8780 8780 8780 8780 0
230 20250219 152600 58337490 8780 8780 8780 8780 0
231 20250219 152500 58337490 8780 8780 8780 8780 0
232 20250219 152400 58337490 8780 8780 8780 8780 0
233 20250219 152300 58337490 8780 8780 8780 8780 0
234 20250219 152200 58337490 8780 8780 8780 8780 0
235 20250219 152100 58337490 8780 8780 8780 8780 0
236 20250219 152000 58337490 8780 8780 8780 8780 0
237 20250219 151900 58337490 8780 8780 8780 8780 28
238 20250219 151800 58091650 8780 8780 8780 8780 0
239 20250219 151700 58091650 8780 8780 8780 8780 2
240 20250219 151600 58074090 8780 8780 8780 8780 0
241 20250219 151500 58074090 8780 8780 8780 8780 0
242 20250219 151400 58074090 8780 8780 8780 8780 4
243 20250219 151300 58038970 8780 8790 8790 8780 421
244 20250219 151200 54338860 8790 8790 8790 8790 0
245 20250219 151100 54338860 8790 8790 8790 8790 0
246 20250219 151000 54338860 8790 8830 8830 8790 115
247 20250219 150900 53323650 8820 8820 8820 8820 5
248 20250219 150800 53279550 8810 8810 8810 8810 0
249 20250219 150700 53279550 8810 8800 8810 8800 666
250 20250219 150600 47418010 8790 8790 8790 8780 748
251 20250219 150500 40843200 8780 8780 8780 8780 0
252 20250219 150400 40843200 8780 8780 8780 8780 0
253 20250219 150300 40843200 8780 8780 8780 8780 0
254 20250219 150200 40843200 8780 8780 8780 8780 0
255 20250219 150100 40843200 8780 8780 8780 8780 0
256 20250219 150000 40843200 8780 8780 8780 8780 0
257 20250219 145900 40843200 8780 8780 8780 8780 0
258 20250219 145800 40843200 8780 8780 8780 8780 1
259 20250219 145700 40834420 8780 8780 8780 8780 0
260 20250219 145600 40834420 8780 8780 8780 8780 0
261 20250219 145500 40834420 8780 8780 8780 8780 0
262 20250219 145400 40834420 8780 8780 8780 8780 0
263 20250219 145300 40834420 8780 8780 8780 8780 0
264 20250219 145200 40834420 8780 8780 8780 8780 0
265 20250219 145100 40834420 8780 8780 8780 8780 0
266 20250219 145000 40834420 8780 8780 8780 8780 27
267 20250219 144900 40597360 8780 8780 8780 8780 0
268 20250219 144800 40597360 8780 8780 8780 8780 52
269 20250219 144700 40140800 8790 8790 8790 8790 6
270 20250219 144600 40088060 8790 8790 8790 8790 1
271 20250219 144500 40079270 8780 8780 8780 8780 0
272 20250219 144400 40079270 8780 8780 8780 8780 0
273 20250219 144300 40079270 8780 8780 8780 8780 163
274 20250219 144200 38648130 8790 8790 8790 8790 0
275 20250219 144100 38648130 8790 8790 8790 8790 0
276 20250219 144000 38648130 8790 8790 8790 8790 0
277 20250219 143900 38648130 8790 8790 8790 8790 0
278 20250219 143800 38648130 8790 8790 8790 8790 0
279 20250219 143700 38648130 8790 8790 8790 8790 0
280 20250219 143600 38648130 8790 8790 8790 8790 0
281 20250219 143500 38648130 8790 8790 8790 8790 0
282 20250219 143400 38648130 8790 8790 8790 8790 0
283 20250219 143300 38648130 8790 8790 8790 8790 1
284 20250219 143200 38639340 8780 8780 8780 8780 1
285 20250219 143100 38630560 8780 8780 8780 8780 0
286 20250219 143000 38630560 8780 8780 8780 8780 0
287 20250219 142900 38630560 8780 8780 8780 8780 0
288 20250219 142800 38630560 8780 8780 8780 8780 2
289 20250219 142700 38613000 8780 8780 8780 8780 0
290 20250219 142600 38613000 8780 8780 8780 8780 0
291 20250219 142500 38613000 8780 8780 8780 8780 0
292 20250219 142400 38613000 8780 8780 8780 8780 0
293 20250219 142300 38613000 8780 8780 8780 8780 0
294 20250219 142200 38613000 8780 8780 8780 8780 0
295 20250219 142100 38613000 8780 8780 8780 8780 0
296 20250219 142000 38613000 8780 8780 8780 8780 0
297 20250219 141900 38613000 8780 8780 8780 8780 0
298 20250219 141800 38613000 8780 8780 8780 8780 0
299 20250219 141700 38613000 8780 8780 8780 8780 0
300 20250219 141600 38613000 8780 8780 8780 8780 0
301 20250219 141500 38613000 8780 8780 8780 8780 0
302 20250219 141400 38613000 8780 8780 8780 8780 0
303 20250219 141300 38613000 8780 8780 8780 8780 0
304 20250219 141200 38613000 8780 8780 8780 8780 0
305 20250219 141100 38613000 8780 8780 8780 8780 0
306 20250219 141000 38613000 8780 8780 8780 8780 0
307 20250219 140900 38613000 8780 8780 8780 8780 0
308 20250219 140800 38613000 8780 8780 8780 8780 0
309 20250219 140700 38613000 8780 8780 8780 8780 0
310 20250219 140600 38613000 8780 8780 8780 8780 0
311 20250219 140500 38613000 8780 8780 8780 8780 0
312 20250219 140400 38613000 8780 8780 8780 8780 0
313 20250219 140300 38613000 8780 8780 8780 8780 0
314 20250219 140200 38613000 8780 8780 8780 8780 0
315 20250219 140100 38613000 8780 8780 8780 8780 0
316 20250219 140000 38613000 8780 8780 8780 8780 0
317 20250219 135900 38613000 8780 8780 8780 8780 0
318 20250219 135800 38613000 8780 8780 8780 8780 0
319 20250219 135700 38613000 8780 8780 8780 8780 0
320 20250219 135600 38613000 8780 8780 8780 8780 0
321 20250219 135500 38613000 8780 8780 8780 8780 0
322 20250219 135400 38613000 8780 8780 8780 8780 0
323 20250219 135300 38613000 8780 8780 8780 8780 0
324 20250219 135200 38613000 8780 8780 8780 8780 0
325 20250219 135100 38613000 8780 8780 8780 8780 0
326 20250219 135000 38613000 8780 8780 8780 8780 0
327 20250219 134900 38613000 8780 8780 8780 8780 0
328 20250219 134800 38613000 8780 8780 8780 8780 0
329 20250219 134700 38613000 8780 8780 8780 8780 0
330 20250219 134600 38613000 8780 8780 8780 8780 1
331 20250219 134500 38604220 8780 8780 8780 8780 200
332 20250219 134400 36848220 8790 8790 8790 8790 0
333 20250219 134300 36848220 8790 8790 8790 8790 0
334 20250219 134200 36848220 8790 8790 8790 8790 0
335 20250219 134100 36848220 8790 8790 8790 8790 0
336 20250219 134000 36848220 8790 8790 8790 8790 0
337 20250219 133900 36848220 8790 8790 8790 8790 0
338 20250219 133800 36848220 8790 8790 8790 8790 0
339 20250219 133700 36848220 8790 8780 8790 8780 481
340 20250219 133600 32624540 8780 8780 8780 8780 0
341 20250219 133500 32624540 8780 8780 8780 8780 0
342 20250219 133400 32624540 8780 8780 8780 8780 0
343 20250219 133300 32624540 8780 8780 8780 8780 0
344 20250219 133200 32624540 8780 8780 8780 8780 0
345 20250219 133100 32624540 8780 8780 8780 8780 0
346 20250219 133000 32624540 8780 8780 8780 8780 0
347 20250219 132900 32624540 8780 8780 8780 8780 0
348 20250219 132800 32624540 8780 8780 8780 8780 0
349 20250219 132700 32624540 8780 8780 8780 8780 0
350 20250219 132600 32624540 8780 8780 8780 8780 0
351 20250219 132500 32624540 8780 8780 8780 8780 0
352 20250219 132400 32624540 8780 8780 8780 8780 0
353 20250219 132300 32624540 8780 8780 8780 8780 0
354 20250219 132200 32624540 8780 8790 8790 8780 26
355 20250219 132100 32396030 8780 8780 8780 8780 0
356 20250219 132000 32396030 8780 8780 8780 8780 43
357 20250219 131900 32018490 8780 8780 8780 8780 0
358 20250219 131800 32018490 8780 8780 8780 8780 0
359 20250219 131700 32018490 8780 8780 8780 8780 1
360 20250219 131600 32009710 8780 8780 8780 8780 0
361 20250219 131500 32009710 8780 8780 8780 8780 1
362 20250219 131400 32000930 8780 8780 8780 8780 0
363 20250219 131300 32000930 8780 8780 8780 8780 0
364 20250219 131200 32000930 8780 8780 8780 8780 0
365 20250219 131100 32000930 8780 8780 8780 8780 0
366 20250219 131000 32000930 8780 8780 8780 8780 0
367 20250219 130900 32000930 8780 8780 8780 8780 0
368 20250219 130800 32000930 8780 8780 8780 8780 0
369 20250219 130700 32000930 8780 8780 8780 8780 0
370 20250219 130600 32000930 8780 8780 8780 8780 0
371 20250219 130500 32000930 8780 8780 8780 8780 0
372 20250219 130400 32000930 8780 8780 8780 8780 0
373 20250219 130300 32000930 8780 8780 8780 8780 0
374 20250219 130200 32000930 8780 8780 8780 8780 0
375 20250219 130100 32000930 8780 8780 8780 8780 0
376 20250219 130000 32000930 8780 8780 8780 8780 0
377 20250219 125900 32000930 8780 8780 8780 8780 0
378 20250219 125800 32000930 8780 8780 8780 8780 0
379 20250219 125700 32000930 8780 8780 8780 8780 0
380 20250219 125600 32000930 8780 8780 8780 8780 0
381 20250219 125500 32000930 8780 8780 8780 8780 0
382 20250219 125400 32000930 8780 8780 8780 8780 0
383 20250219 125300 32000930 8780 8780 8780 8780 0
384 20250219 125200 32000930 8780 8780 8780 8780 0
385 20250219 125100 32000930 8780 8780 8780 8780 0
386 20250219 125000 32000930 8780 8780 8780 8780 0
387 20250219 124900 32000930 8780 8780 8780 8780 0
388 20250219 124800 32000930 8780 8780 8780 8780 0
389 20250219 124700 32000930 8780 8780 8780 8780 15
390 20250219 124600 31869230 8780 8780 8780 8780 0
391 20250219 124500 31869230 8780 8780 8780 8780 0
392 20250219 124400 31869230 8780 8780 8780 8780 0
393 20250219 124300 31869230 8780 8780 8780 8780 0
394 20250219 124200 31869230 8780 8790 8790 8780 75
395 20250219 124100 31210450 8800 8800 8800 8800 0
396 20250219 124000 31210450 8800 8800 8800 8800 0
397 20250219 123900 31210450 8800 8800 8800 8800 0
398 20250219 123800 31210450 8800 8800 8800 8800 0
399 20250219 123700 31210450 8800 8800 8800 8800 0
400 20250219 123600 31210450 8800 8800 8800 8800 0
401 20250219 123500 31210450 8800 8800 8800 8800 0
402 20250219 123400 31210450 8800 8800 8800 8800 5
403 20250219 123300 31166450 8790 8790 8790 8790 0
404 20250219 123200 31166450 8790 8790 8790 8790 0
405 20250219 123100 31166450 8790 8790 8790 8790 0
406 20250219 123000 31166450 8790 8790 8790 8790 0
407 20250219 122900 31166450 8790 8790 8790 8790 0
408 20250219 122800 31166450 8790 8790 8790 8790 0
409 20250219 122700 31166450 8790 8790 8790 8790 0
410 20250219 122600 31166450 8790 8790 8790 8790 0
411 20250219 122500 31166450 8790 8790 8790 8790 0
412 20250219 122400 31166450 8790 8790 8790 8790 0
413 20250219 122300 31166450 8790 8790 8790 8790 0
414 20250219 122200 31166450 8790 8790 8790 8790 0
415 20250219 122100 31166450 8790 8790 8790 8790 0
416 20250219 122000 31166450 8790 8790 8790 8790 0
417 20250219 121900 31166450 8790 8790 8790 8790 0
418 20250219 121800 31166450 8790 8790 8790 8790 0
419 20250219 121700 31166450 8790 8790 8790 8790 0
420 20250219 121600 31166450 8790 8790 8790 8790 0
421 20250219 121500 31166450 8790 8790 8790 8790 0
422 20250219 121400 31166450 8790 8790 8790 8790 0
423 20250219 121300 31166450 8790 8790 8790 8790 0
424 20250219 121200 31166450 8790 8790 8790 8790 19
425 20250219 121100 30999440 8800 8800 8800 8800 0
426 20250219 121000 30999440 8800 8800 8800 8800 0
427 20250219 120900 30999440 8800 8800 8800 8800 0
428 20250219 120800 30999440 8800 8800 8800 8800 0
429 20250219 120700 30999440 8800 8800 8800 8800 0
430 20250219 120600 30999440 8800 8800 8800 8800 0
431 20250219 120500 30999440 8800 8800 8800 8800 0
432 20250219 120400 30999440 8800 8800 8800 8800 0
433 20250219 120300 30999440 8800 8800 8800 8800 0
434 20250219 120200 30999440 8800 8800 8800 8800 0
435 20250219 120100 30999440 8800 8800 8800 8800 0
436 20250219 120000 30999440 8800 8800 8800 8800 0
437 20250219 115900 30999440 8800 8800 8800 8800 0
438 20250219 115800 30999440 8800 8800 8800 8800 0
439 20250219 115700 30999440 8800 8800 8800 8800 0
440 20250219 115600 30999440 8800 8800 8800 8800 0
441 20250219 115500 30999440 8800 8800 8800 8800 0
442 20250219 115400 30999440 8800 8800 8800 8800 0
443 20250219 115300 30999440 8800 8800 8800 8800 0
444 20250219 115200 30999440 8800 8800 8800 8800 0
445 20250219 115100 30999440 8800 8800 8800 8800 0
446 20250219 115000 30999440 8800 8800 8800 8800 0
447 20250219 114900 30999440 8800 8800 8800 8800 0
448 20250219 114800 30999440 8800 8800 8800 8800 10
449 20250219 114700 30911440 8790 8790 8790 8790 0
450 20250219 114600 30911440 8790 8790 8790 8790 0
451 20250219 114500 30911440 8790 8790 8790 8790 0
452 20250219 114400 30911440 8790 8790 8790 8790 0
453 20250219 114300 30911440 8790 8790 8790 8790 0
454 20250219 114200 30911440 8790 8790 8790 8790 0
455 20250219 114100 30911440 8790 8800 8800 8790 21
456 20250219 114000 30726650 8810 8810 8810 8810 0
457 20250219 113900 30726650 8810 8810 8810 8810 0
458 20250219 113800 30726650 8810 8810 8810 8810 0
459 20250219 113700 30726650 8810 8810 8810 8810 0
460 20250219 113600 30726650 8810 8810 8810 8810 0
461 20250219 113500 30726650 8810 8810 8810 8810 0
462 20250219 113400 30726650 8810 8810 8810 8810 0
463 20250219 113300 30726650 8810 8810 8810 8810 0
464 20250219 113200 30726650 8810 8810 8810 8810 0
465 20250219 113100 30726650 8810 8810 8810 8810 0
466 20250219 113000 30726650 8810 8810 8810 8810 0
467 20250219 112900 30726650 8810 8810 8810 8810 0
468 20250219 112800 30726650 8810 8810 8810 8810 0
469 20250219 112700 30726650 8810 8810 8810 8810 0
470 20250219 112600 30726650 8810 8810 8810 8810 0
471 20250219 112500 30726650 8810 8810 8810 8810 0
472 20250219 112400 30726650 8810 8780 8810 8780 832
473 20250219 112300 23413080 8770 8770 8770 8770 0
474 20250219 112200 23413080 8770 8770 8770 8770 0
475 20250219 112100 23413080 8770 8770 8770 8770 0
476 20250219 112000 23413080 8770 8770 8770 8770 0
477 20250219 111900 23413080 8770 8770 8770 8770 0
478 20250219 111800 23413080 8770 8770 8770 8770 1
479 20250219 111700 23404310 8790 8790 8790 8790 0
480 20250219 111600 23404310 8790 8790 8790 8790 1
481 20250219 111500 23395520 8770 8770 8770 8770 0
482 20250219 111400 23395520 8770 8770 8770 8770 0
483 20250219 111300 23395520 8770 8770 8770 8770 0
484 20250219 111200 23395520 8770 8770 8770 8770 0
485 20250219 111100 23395520 8770 8770 8770 8770 0
486 20250219 111000 23395520 8770 8770 8770 8770 21
487 20250219 110900 23211350 8780 8780 8780 8780 24
488 20250219 110800 23000630 8780 8780 8780 8780 0
489 20250219 110700 23000630 8780 8780 8780 8780 156
490 20250219 110600 21630950 8780 8780 8780 8780 0
491 20250219 110500 21630950 8780 8780 8780 8780 0
492 20250219 110400 21630950 8780 8780 8780 8770 321
493 20250219 110300 18814940 8800 8800 8800 8800 0
494 20250219 110200 18814940 8800 8790 8800 8790 444
495 20250219 110100 14910740 8800 8800 8800 8800 0
496 20250219 110000 14910740 8800 8800 8800 8800 0
497 20250219 105900 14910740 8800 8800 8800 8800 0
498 20250219 105800 14910740 8800 8800 8800 8800 0
499 20250219 105700 14910740 8800 8800 8800 8800 0
500 20250219 105600 14910740 8800 8800 8800 8800 0
501 20250219 105500 14910740 8800 8800 8800 8800 0
502 20250219 105400 14910740 8800 8800 8800 8800 0
503 20250219 105300 14910740 8800 8800 8800 8800 0
504 20250219 105200 14910740 8800 8800 8800 8800 0
505 20250219 105100 14910740 8800 8800 8800 8800 0
506 20250219 105000 14910740 8800 8800 8800 8800 0
507 20250219 104900 14910740 8800 8800 8800 8800 0
508 20250219 104800 14910740 8800 8790 8830 8780 171
509 20250219 104700 13406680 8810 8810 8810 8810 0
510 20250219 104600 13406680 8810 8810 8810 8810 0
511 20250219 104500 13406680 8810 8810 8810 8810 0
512 20250219 104400 13406680 8810 8810 8810 8810 0
513 20250219 104300 13406680 8810 8810 8810 8810 0
514 20250219 104200 13406680 8810 8810 8810 8810 0
515 20250219 104100 13406680 8810 8810 8810 8810 0
516 20250219 104000 13406680 8810 8810 8810 8810 0
517 20250219 103900 13406680 8810 8810 8810 8810 0
518 20250219 103800 13406680 8810 8810 8810 8810 0
519 20250219 103700 13406680 8810 8810 8810 8810 0
520 20250219 103600 13406680 8810 8810 8810 8810 0
521 20250219 103500 13406680 8810 8810 8810 8810 1
522 20250219 103400 13397870 8800 8800 8800 8800 2
523 20250219 103300 13380270 8800 8800 8800 8800 0
524 20250219 103200 13380270 8800 8800 8800 8800 0
525 20250219 103100 13380270 8800 8800 8800 8800 0
526 20250219 103000 13380270 8800 8800 8800 8800 0
527 20250219 102900 13380270 8800 8800 8800 8800 0
528 20250219 102800 13380270 8800 8800 8800 8800 0
529 20250219 102700 13380270 8800 8800 8800 8800 0
530 20250219 102600 13380270 8800 8800 8800 8800 0
531 20250219 102500 13380270 8800 8800 8800 8800 0
532 20250219 102400 13380270 8800 8800 8800 8800 0
533 20250219 102300 13380270 8800 8800 8800 8800 0
534 20250219 102200 13380270 8800 8800 8800 8800 0
535 20250219 102100 13380270 8800 8800 8800 8800 1
536 20250219 102000 13371470 8810 8810 8810 8810 0
537 20250219 101900 13371470 8810 8810 8810 8810 0
538 20250219 101800 13371470 8810 8810 8810 8810 0
539 20250219 101700 13371470 8810 8810 8810 8810 0
540 20250219 101600 13371470 8810 8810 8810 8810 0
541 20250219 101500 13371470 8810 8810 8810 8810 0
542 20250219 101400 13371470 8810 8810 8810 8810 0
543 20250219 101300 13371470 8810 8810 8810 8810 0
544 20250219 101200 13371470 8810 8810 8810 8810 0
545 20250219 101100 13371470 8810 8810 8810 8810 0
546 20250219 101000 13371470 8810 8810 8810 8810 0
547 20250219 100900 13371470 8810 8810 8810 8810 130
548 20250219 100800 12226170 8810 8810 8810 8810 0
549 20250219 100700 12226170 8810 8800 8810 8800 59
550 20250219 100600 11706920 8800 8800 8800 8800 0
551 20250219 100500 11706920 8800 8800 8800 8800 0
552 20250219 100400 11706920 8800 8800 8800 8800 0
553 20250219 100300 11706920 8800 8800 8800 8800 0
554 20250219 100200 11706920 8800 8800 8800 8800 0
555 20250219 100100 11706920 8800 8820 8820 8800 9
556 20250219 100000 11627700 8830 8830 8830 8830 0
557 20250219 095900 11627700 8830 8830 8830 8830 0
558 20250219 095800 11627700 8830 8830 8830 8830 0
559 20250219 095700 11627700 8830 8830 8830 8830 0
560 20250219 095600 11627700 8830 8830 8830 8830 0
561 20250219 095500 11627700 8830 8830 8830 8830 0
562 20250219 095400 11627700 8830 8830 8830 8830 0
563 20250219 095300 11627700 8830 8830 8830 8830 0
564 20250219 095200 11627700 8830 8830 8830 8830 0
565 20250219 095100 11627700 8830 8830 8830 8830 0
566 20250219 095000 11627700 8830 8830 8830 8830 0
567 20250219 094900 11627700 8830 8830 8830 8830 0
568 20250219 094800 11627700 8830 8830 8830 8830 0
569 20250219 094700 11627700 8830 8830 8830 8830 2
570 20250219 094600 11610040 8820 8820 8820 8820 0
571 20250219 094500 11610040 8820 8820 8820 8820 2
572 20250219 094400 11592400 8830 8830 8830 8830 0
573 20250219 094300 11592400 8830 8830 8830 8830 0
574 20250219 094200 11592400 8830 8830 8830 8830 0
575 20250219 094100 11592400 8830 8830 8830 8830 0
576 20250219 094000 11592400 8830 8810 8830 8810 835
577 20250219 093900 4219590 8810 8800 8810 8800 2
578 20250219 093800 4201980 8810 8810 8810 8810 0
579 20250219 093700 4201980 8810 8810 8810 8810 1
580 20250219 093600 4193170 8830 8830 8830 8830 0
581 20250219 093500 4193170 8830 8830 8830 8830 0
582 20250219 093400 4193170 8830 8830 8830 8830 0
583 20250219 093300 4193170 8830 8800 8830 8800 189
584 20250219 093200 2529040 8800 8800 8800 8800 0
585 20250219 093100 2529040 8800 8800 8800 8800 0
586 20250219 093000 2529040 8800 8800 8800 8800 0
587 20250219 092900 2529040 8800 8800 8800 8800 0
588 20250219 092800 2529040 8800 8800 8800 8800 0
589 20250219 092700 2529040 8800 8800 8800 8800 0
590 20250219 092600 2529040 8800 8800 8800 8800 0
591 20250219 092500 2529040 8800 8800 8810 8790 214
592 20250219 092400 647890 8810 8810 8810 8810 0
593 20250219 092300 647890 8810 8810 8810 8810 0
594 20250219 092200 647890 8810 8810 8810 8810 0
595 20250219 092100 647890 8810 8810 8810 8810 0
596 20250219 092000 647890 8810 8810 8810 8810 0
597 20250219 091900 647890 8810 8800 8810 8800 11
598 20250219 091800 551080 8900 8900 8900 8900 0
599 20250219 091700 551080 8900 8900 8900 8900 0
600 20250219 091600 551080 8900 8900 8900 8900 0
601 20250219 091500 551080 8900 8900 8900 8900 0
602 20250219 091400 551080 8900 8900 8900 8900 0
603 20250219 091300 551080 8900 8900 8900 8900 0
604 20250219 091200 551080 8900 8900 8900 8900 0
605 20250219 091100 551080 8900 8900 8900 8900 0
606 20250219 091000 551080 8900 8900 8900 8900 0
607 20250219 090900 551080 8900 8900 8900 8900 0
608 20250219 090800 551080 8900 8900 8900 8900 0
609 20250219 090700 551080 8900 8900 8900 8900 0
610 20250219 090600 551080 8900 8900 8900 8900 0
611 20250219 090500 551080 8900 8880 8900 8880 50
612 20250219 090400 106920 8910 8910 8910 8910 0
613 20250219 090300 106920 8910 8910 8910 8910 0
614 20250219 090200 106920 8910 8910 8910 8910 0
615 20250219 090100 106920 8910 8910 8910 8910 0
616 20250219 090000 106920 8910 8910 8910 8910 12

1
029960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,18500,50000000,162800000,440000000000,0.04
20250214,18892,50000000,167949880,444500000000,0.04
20250213,20418,50000000,181924380,445500000000,0.04
20250212,21124,50000000,187158640,443000000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 18500 50000000 162800000 440000000000 0.04
3 20250214 18892 50000000 167949880 444500000000 0.04
4 20250213 20418 50000000 181924380 445500000000 0.04
5 20250212 21124 50000000 187158640 443000000000 0.04