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

627
038950/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192500,41446460,3385,3385,3385,3385,143
20250219,192400,41446460,3385,3385,3385,3385,0
20250219,192300,41446460,3385,3385,3385,3385,0
20250219,192200,41446460,3385,3385,3385,3385,0
20250219,192100,41446460,3385,3385,3385,3385,0
20250219,192000,41446460,3385,3385,3385,3385,0
20250219,191900,41446460,3385,3385,3385,3385,0
20250219,191800,41446460,3385,3385,3385,3385,0
20250219,191700,41446460,3385,3385,3385,3385,0
20250219,191600,41446460,3385,3385,3385,3385,0
20250219,191500,41446460,3385,3385,3385,3385,0
20250219,191400,41446460,3385,3385,3385,3385,0
20250219,191300,41446460,3385,3385,3385,3385,0
20250219,191200,41446460,3385,3385,3385,3385,0
20250219,191100,41446460,3385,3385,3385,3385,0
20250219,191000,41446460,3385,3385,3385,3385,0
20250219,190900,41446460,3385,3385,3385,3385,0
20250219,190800,41446460,3385,3385,3385,3385,0
20250219,190700,41446460,3385,3385,3385,3385,0
20250219,190600,41446460,3385,3385,3385,3385,0
20250219,190500,41446460,3385,3385,3385,3385,0
20250219,190400,41446460,3385,3385,3385,3385,0
20250219,190300,41446460,3385,3385,3385,3385,0
20250219,190200,41446460,3385,3385,3385,3385,0
20250219,190100,41446460,3385,3385,3385,3385,0
20250219,190000,41446460,3385,3385,3385,3385,0
20250219,185900,41446460,3385,3385,3385,3385,0
20250219,185800,41446460,3385,3385,3385,3385,0
20250219,185700,41446460,3385,3385,3385,3385,0
20250219,185600,41446460,3385,3385,3385,3385,0
20250219,185500,41446460,3385,3385,3385,3385,143
20250219,185400,41446460,3385,3385,3385,3385,0
20250219,185300,41446460,3385,3385,3385,3385,0
20250219,185200,41446460,3385,3385,3385,3385,0
20250219,185100,41446460,3385,3385,3385,3385,0
20250219,185000,41446460,3385,3385,3385,3385,0
20250219,184900,41446460,3385,3385,3385,3385,0
20250219,184800,41446460,3385,3385,3385,3385,0
20250219,184700,41446460,3385,3385,3385,3385,0
20250219,184600,41446460,3385,3385,3385,3385,0
20250219,184500,41446460,3385,3385,3385,3385,0
20250219,184400,41446460,3385,3385,3385,3385,0
20250219,184300,41446460,3385,3385,3385,3385,0
20250219,184200,41446460,3385,3385,3385,3385,0
20250219,184100,41446460,3385,3385,3385,3385,0
20250219,184000,41446460,3385,3385,3385,3385,0
20250219,183900,41446460,3385,3385,3385,3385,0
20250219,183800,41446460,3385,3385,3385,3385,0
20250219,183700,41446460,3385,3385,3385,3385,0
20250219,183600,41446460,3385,3385,3385,3385,0
20250219,183500,41446460,3385,3385,3385,3385,0
20250219,183400,41446460,3385,3385,3385,3385,0
20250219,183300,41446460,3385,3385,3385,3385,0
20250219,183200,41446460,3385,3385,3385,3385,0
20250219,183100,41446460,3385,3385,3385,3385,0
20250219,183000,41446460,3385,3385,3385,3385,0
20250219,182900,41446460,3385,3385,3385,3385,0
20250219,182800,41446460,3385,3385,3385,3385,0
20250219,182700,41446460,3385,3385,3385,3385,0
20250219,182600,41446460,3385,3385,3385,3385,0
20250219,182500,41446460,3385,3385,3385,3385,143
20250219,182400,41446460,3385,3385,3385,3385,0
20250219,182300,41446460,3385,3385,3385,3385,0
20250219,182200,41446460,3385,3385,3385,3385,0
20250219,182100,41446460,3385,3385,3385,3385,0
20250219,182000,41446460,3385,3385,3385,3385,0
20250219,181900,41446460,3385,3385,3385,3385,0
20250219,181800,41446460,3385,3385,3385,3385,0
20250219,181700,41446460,3385,3385,3385,3385,0
20250219,181600,41446460,3385,3385,3385,3385,0
20250219,181500,41446460,3385,3385,3385,3385,0
20250219,181400,41446460,3385,3385,3385,3385,0
20250219,181300,41446460,3385,3385,3385,3385,0
20250219,181200,41446460,3385,3385,3385,3385,0
20250219,181100,41446460,3385,3385,3385,3385,0
20250219,181000,41446460,3385,3385,3385,3385,0
20250219,180900,41446460,3385,3385,3385,3385,0
20250219,180800,41446460,3385,3385,3385,3385,0
20250219,180700,41446460,3385,3385,3385,3385,0
20250219,180600,41446460,3385,3385,3385,3385,0
20250219,180500,41446460,3385,3385,3385,3385,0
20250219,180400,41446460,3385,3385,3385,3385,0
20250219,180300,41446460,3385,3385,3385,3385,0
20250219,180200,41446460,3385,3385,3385,3385,0
20250219,180100,41446460,3385,3385,3385,3385,0
20250219,180000,41446460,3385,3385,3385,3385,0
20250219,175900,41446460,3385,3385,3385,3385,0
20250219,175800,41446460,3385,3385,3385,3385,0
20250219,175700,41446460,3385,3385,3385,3385,0
20250219,175600,41446460,3385,3385,3385,3385,0
20250219,175500,41446460,3385,3385,3385,3385,143
20250219,175400,41446460,3385,3385,3385,3385,0
20250219,175300,41446460,3385,3385,3385,3385,0
20250219,175200,41446460,3385,3385,3385,3385,0
20250219,175100,41446460,3385,3385,3385,3385,0
20250219,175000,41446460,3385,3385,3385,3385,0
20250219,174900,41446460,3385,3385,3385,3385,0
20250219,174800,41446460,3385,3385,3385,3385,0
20250219,174700,41446460,3385,3385,3385,3385,0
20250219,174600,41446460,3385,3385,3385,3385,0
20250219,174500,41446460,3385,3385,3385,3385,0
20250219,174400,41446460,3385,3385,3385,3385,0
20250219,174300,41446460,3385,3385,3385,3385,0
20250219,174200,41446460,3385,3385,3385,3385,0
20250219,174100,41446460,3385,3385,3385,3385,0
20250219,174000,41446460,3385,3385,3385,3385,0
20250219,173900,41446460,3385,3385,3385,3385,0
20250219,173800,41446460,3385,3385,3385,3385,0
20250219,173700,41446460,3385,3385,3385,3385,0
20250219,173600,41446460,3385,3385,3385,3385,0
20250219,173500,41446460,3385,3385,3385,3385,0
20250219,173400,41446460,3385,3385,3385,3385,0
20250219,173300,41446460,3385,3385,3385,3385,0
20250219,173200,41446460,3385,3385,3385,3385,0
20250219,173100,41446460,3385,3385,3385,3385,0
20250219,173000,41446460,3385,3385,3385,3385,0
20250219,172900,41446460,3385,3385,3385,3385,0
20250219,172800,41446460,3385,3385,3385,3385,0
20250219,172700,41446460,3385,3385,3385,3385,0
20250219,172600,41446460,3385,3385,3385,3385,0
20250219,172500,41446460,3385,3385,3385,3385,143
20250219,172400,41446460,3385,3385,3385,3385,0
20250219,172300,41446460,3385,3385,3385,3385,0
20250219,172200,41446460,3385,3385,3385,3385,0
20250219,172100,41446460,3385,3385,3385,3385,0
20250219,172000,41446460,3385,3385,3385,3385,0
20250219,171900,41446460,3385,3385,3385,3385,0
20250219,171800,41446460,3385,3385,3385,3385,0
20250219,171700,41446460,3385,3385,3385,3385,0
20250219,171600,41446460,3385,3385,3385,3385,0
20250219,171500,41446460,3385,3385,3385,3385,0
20250219,171400,41446460,3385,3385,3385,3385,0
20250219,171300,41446460,3385,3385,3385,3385,0
20250219,171200,41446460,3385,3385,3385,3385,0
20250219,171100,41446460,3385,3385,3385,3385,0
20250219,171000,41446460,3385,3385,3385,3385,0
20250219,170900,41446460,3385,3385,3385,3385,0
20250219,170800,41446460,3385,3385,3385,3385,0
20250219,170700,41446460,3385,3385,3385,3385,0
20250219,170600,41446460,3385,3385,3385,3385,0
20250219,170500,41446460,3385,3385,3385,3385,0
20250219,170400,41446460,3385,3385,3385,3385,0
20250219,170300,41446460,3385,3385,3385,3385,0
20250219,170200,41446460,3385,3385,3385,3385,0
20250219,170100,41446460,3385,3385,3385,3385,0
20250219,170000,41446460,3385,3385,3385,3385,0
20250219,165900,41446460,3385,3385,3385,3385,0
20250219,165800,41446460,3385,3385,3385,3385,0
20250219,165700,41446460,3385,3385,3385,3385,0
20250219,165600,41446460,3385,3385,3385,3385,0
20250219,165500,41446460,3385,3385,3385,3385,143
20250219,165400,41446460,3385,3385,3385,3385,0
20250219,165300,41446460,3385,3385,3385,3385,0
20250219,165200,41446460,3385,3385,3385,3385,0
20250219,165100,41446460,3385,3385,3385,3385,0
20250219,165000,41446460,3385,3385,3385,3385,0
20250219,164900,41446460,3385,3385,3385,3385,0
20250219,164800,41446460,3385,3385,3385,3385,0
20250219,164700,41446460,3385,3385,3385,3385,0
20250219,164600,41446460,3385,3385,3385,3385,0
20250219,164500,41446460,3385,3385,3385,3385,0
20250219,164400,41446460,3385,3385,3385,3385,0
20250219,164300,41446460,3385,3385,3385,3385,0
20250219,164200,41446460,3385,3385,3385,3385,0
20250219,164100,41446460,3385,3385,3385,3385,0
20250219,164000,41446460,3385,3385,3385,3385,0
20250219,163900,41446460,3385,3385,3385,3385,0
20250219,163800,41446460,3385,3385,3385,3385,0
20250219,163700,41446460,3385,3385,3385,3385,0
20250219,163600,41446460,3385,3385,3385,3385,0
20250219,163500,41446460,3385,3385,3385,3385,0
20250219,163400,41446460,3385,3385,3385,3385,0
20250219,163300,41446460,3385,3385,3385,3385,0
20250219,163200,41446460,3385,3385,3385,3385,0
20250219,163100,41446460,3385,3385,3385,3385,0
20250219,163000,41446460,3385,3385,3385,3385,0
20250219,162900,41446460,3385,3385,3385,3385,0
20250219,162800,41446460,3385,3385,3385,3385,0
20250219,162700,41446460,3385,3385,3385,3385,0
20250219,162600,41446460,3385,3385,3385,3385,0
20250219,162500,41446460,3385,3385,3385,3385,143
20250219,162400,41446460,3385,3385,3385,3385,0
20250219,162300,41446460,3385,3385,3385,3385,0
20250219,162200,41446460,3385,3385,3385,3385,0
20250219,162100,41446460,3385,3385,3385,3385,0
20250219,162000,41446460,3385,3385,3385,3385,0
20250219,161900,41446460,3385,3385,3385,3385,0
20250219,161800,41446460,3385,3385,3385,3385,0
20250219,161700,41446460,3385,3385,3385,3385,0
20250219,161600,41446460,3385,3385,3385,3385,0
20250219,161500,41446460,3385,3385,3385,3385,0
20250219,161400,41446460,3385,3385,3385,3385,0
20250219,161300,41446460,3385,3385,3385,3385,0
20250219,161200,41446460,3385,3385,3385,3385,0
20250219,161100,41446460,3385,3385,3385,3385,0
20250219,161000,41446460,3385,3385,3385,3385,0
20250219,160900,41446460,3385,3385,3385,3385,0
20250219,160800,41446460,3385,3385,3385,3385,0
20250219,160700,41446460,3385,3385,3385,3385,0
20250219,160600,41446460,3385,3385,3385,3385,0
20250219,160500,41446460,3385,3385,3385,3385,0
20250219,160400,41446460,3385,3385,3385,3385,0
20250219,160300,41446460,3385,3385,3385,3385,0
20250219,160200,41446460,3385,3385,3385,3385,0
20250219,160100,41446460,3385,3385,3385,3385,0
20250219,160000,41446460,3385,3385,3385,3385,0
20250219,155900,41446460,3385,3385,3385,3385,0
20250219,155800,41446460,3385,3385,3385,3385,0
20250219,155700,41446460,3385,3385,3385,3385,0
20250219,155600,41446460,3385,3385,3385,3385,0
20250219,155500,41446460,3385,3385,3385,3385,143
20250219,155400,41446460,3385,3385,3385,3385,0
20250219,155300,41446460,3385,3385,3385,3385,0
20250219,155200,41446460,3385,3385,3385,3385,0
20250219,155100,41446460,3385,3385,3385,3385,0
20250219,155000,41446460,3385,3385,3385,3385,0
20250219,154900,41446460,3385,3385,3385,3385,0
20250219,154800,41446460,3385,3385,3385,3385,0
20250219,154700,41446460,3385,3385,3385,3385,0
20250219,154600,41446460,3385,3385,3385,3385,0
20250219,154500,41446460,3385,3385,3385,3385,0
20250219,154400,41446460,3385,3385,3385,3385,0
20250219,154300,41446460,3385,3385,3385,3385,0
20250219,154200,41446460,3385,3385,3385,3385,0
20250219,154100,41446460,3385,3385,3385,3385,0
20250219,154000,41446460,3385,3385,3385,3385,0
20250219,153900,41446460,3385,3385,3385,3385,0
20250219,153800,41446460,3385,3385,3385,3385,0
20250219,153700,41446460,3385,3385,3385,3385,0
20250219,153600,41446460,3385,3385,3385,3385,0
20250219,153500,41446460,3385,3385,3385,3385,0
20250219,153400,41446460,3385,3385,3385,3385,0
20250219,153300,41446460,3385,3385,3385,3385,0
20250219,153200,41446460,3385,3385,3385,3385,0
20250219,153100,41446460,3385,3385,3385,3385,0
20250219,153000,41446460,3385,3385,3385,3385,143
20250219,152900,40962405,3390,3390,3390,3390,0
20250219,152800,40962405,3390,3390,3390,3390,0
20250219,152700,40962405,3390,3390,3390,3390,0
20250219,152600,40962405,3390,3390,3390,3390,0
20250219,152500,40962405,3390,3390,3390,3390,0
20250219,152400,40962405,3390,3390,3390,3390,0
20250219,152300,40962405,3390,3390,3390,3390,0
20250219,152200,40962405,3390,3390,3390,3390,0
20250219,152100,40962405,3390,3390,3390,3390,0
20250219,152000,40962405,3390,3390,3390,3390,0
20250219,151900,40962405,3390,3390,3390,3390,0
20250219,151800,40962405,3390,3390,3390,3390,0
20250219,151700,40962405,3390,3390,3390,3390,0
20250219,151600,40962405,3390,3390,3390,3390,0
20250219,151500,40962405,3390,3390,3390,3390,34
20250219,151400,40847145,3385,3385,3385,3385,1
20250219,151300,40843760,3390,3390,3390,3390,190
20250219,151200,40199660,3390,3390,3390,3390,0
20250219,151100,40199660,3390,3390,3390,3390,0
20250219,151000,40199660,3390,3390,3390,3390,0
20250219,150900,40199660,3390,3390,3390,3390,0
20250219,150800,40199660,3390,3390,3390,3390,149
20250219,150700,39694550,3410,3410,3410,3410,74
20250219,150600,39442210,3410,3410,3410,3410,0
20250219,150500,39442210,3410,3410,3410,3410,1
20250219,150400,39438800,3395,3395,3395,3395,0
20250219,150300,39438800,3395,3410,3410,3395,75
20250219,150200,39184145,3395,3395,3395,3395,0
20250219,150100,39184145,3395,3395,3395,3395,0
20250219,150000,39184145,3395,3395,3395,3395,0
20250219,145900,39184145,3395,3395,3395,3395,10
20250219,145800,39150195,3390,3390,3390,3390,0
20250219,145700,39150195,3390,3390,3390,3390,494
20250219,145600,37475535,3390,3390,3390,3390,0
20250219,145500,37475535,3390,3390,3390,3390,0
20250219,145400,37475535,3390,3390,3390,3390,0
20250219,145300,37475535,3390,3390,3390,3390,0
20250219,145200,37475535,3390,3390,3390,3390,0
20250219,145100,37475535,3390,3395,3395,3390,109
20250219,145000,37105920,3395,3395,3395,3395,0
20250219,144900,37105920,3395,3395,3395,3395,79
20250219,144800,36837715,3390,3390,3390,3390,0
20250219,144700,36837715,3390,3390,3390,3390,0
20250219,144600,36837715,3390,3390,3390,3390,0
20250219,144500,36837715,3390,3390,3390,3390,0
20250219,144400,36837715,3390,3390,3390,3390,0
20250219,144300,36837715,3390,3390,3390,3390,0
20250219,144200,36837715,3390,3390,3390,3390,39
20250219,144100,36705505,3395,3395,3395,3395,0
20250219,144000,36705505,3395,3395,3395,3395,0
20250219,143900,36705505,3395,3395,3395,3395,0
20250219,143800,36705505,3395,3395,3395,3395,0
20250219,143700,36705505,3395,3395,3395,3395,0
20250219,143600,36705505,3395,3395,3395,3395,0
20250219,143500,36705505,3395,3395,3395,3395,0
20250219,143400,36705505,3395,3395,3395,3395,0
20250219,143300,36705505,3395,3395,3395,3395,0
20250219,143200,36705505,3395,3395,3395,3395,0
20250219,143100,36705505,3395,3395,3395,3395,32
20250219,143000,36596865,3395,3395,3395,3395,0
20250219,142900,36596865,3395,3395,3395,3395,0
20250219,142800,36596865,3395,3395,3395,3395,0
20250219,142700,36596865,3395,3395,3395,3395,0
20250219,142600,36596865,3395,3395,3395,3395,118
20250219,142500,36196255,3395,3395,3395,3395,0
20250219,142400,36196255,3395,3395,3395,3395,0
20250219,142300,36196255,3395,3395,3395,3395,0
20250219,142200,36196255,3395,3395,3395,3395,0
20250219,142100,36196255,3395,3395,3395,3395,0
20250219,142000,36196255,3395,3395,3395,3395,0
20250219,141900,36196255,3395,3395,3395,3395,94
20250219,141800,35877125,3395,3395,3395,3395,15
20250219,141700,35826200,3390,3395,3395,3390,517
20250219,141600,34071130,3395,3395,3395,3395,0
20250219,141500,34071130,3395,3395,3395,3395,0
20250219,141400,34071130,3395,3395,3395,3395,0
20250219,141300,34071130,3395,3395,3395,3395,0
20250219,141200,34071130,3395,3395,3395,3395,0
20250219,141100,34071130,3395,3395,3395,3395,0
20250219,141000,34071130,3395,3395,3395,3395,0
20250219,140900,34071130,3395,3395,3395,3395,0
20250219,140800,34071130,3395,3395,3395,3395,0
20250219,140700,34071130,3395,3395,3395,3395,0
20250219,140600,34071130,3395,3395,3395,3395,0
20250219,140500,34071130,3395,3395,3395,3395,20
20250219,140400,34003230,3400,3400,3400,3400,0
20250219,140300,34003230,3400,3400,3400,3400,44
20250219,140200,33853630,3400,3400,3400,3400,0
20250219,140100,33853630,3400,3400,3400,3400,0
20250219,140000,33853630,3400,3400,3400,3400,1
20250219,135900,33850230,3400,3400,3400,3400,1
20250219,135800,33846830,3400,3400,3400,3400,0
20250219,135700,33846830,3400,3400,3400,3400,0
20250219,135600,33846830,3400,3400,3400,3400,0
20250219,135500,33846830,3400,3400,3400,3400,0
20250219,135400,33846830,3400,3400,3400,3400,0
20250219,135300,33846830,3400,3400,3400,3400,0
20250219,135200,33846830,3400,3400,3400,3400,0
20250219,135100,33846830,3400,3400,3400,3400,54
20250219,135000,33663230,3400,3400,3400,3400,0
20250219,134900,33663230,3400,3400,3400,3400,0
20250219,134800,33663230,3400,3400,3400,3400,0
20250219,134700,33663230,3400,3400,3400,3400,0
20250219,134600,33663230,3400,3400,3400,3400,0
20250219,134500,33663230,3400,3400,3400,3400,0
20250219,134400,33663230,3400,3400,3400,3400,0
20250219,134300,33663230,3400,3400,3400,3400,100
20250219,134200,33323230,3405,3405,3405,3405,0
20250219,134100,33323230,3405,3405,3405,3405,25
20250219,134000,33238105,3405,3405,3405,3405,0
20250219,133900,33238105,3405,3405,3405,3405,0
20250219,133800,33238105,3405,3405,3405,3405,0
20250219,133700,33238105,3405,3405,3405,3405,0
20250219,133600,33238105,3405,3405,3405,3405,0
20250219,133500,33238105,3405,3405,3405,3405,0
20250219,133400,33238105,3405,3405,3405,3405,0
20250219,133300,33238105,3405,3405,3405,3405,0
20250219,133200,33238105,3405,3405,3405,3405,0
20250219,133100,33238105,3405,3400,3405,3400,11
20250219,133000,33200700,3405,3405,3405,3405,0
20250219,132900,33200700,3405,3405,3405,3405,0
20250219,132800,33200700,3405,3405,3405,3405,0
20250219,132700,33200700,3405,3405,3405,3405,0
20250219,132600,33200700,3405,3405,3405,3405,0
20250219,132500,33200700,3405,3405,3405,3405,0
20250219,132400,33200700,3405,3405,3405,3405,0
20250219,132300,33200700,3405,3405,3405,3405,0
20250219,132200,33200700,3405,3405,3405,3405,0
20250219,132100,33200700,3405,3405,3405,3405,0
20250219,132000,33200700,3405,3405,3405,3405,109
20250219,131900,32829555,3400,3400,3400,3400,0
20250219,131800,32829555,3400,3400,3400,3400,0
20250219,131700,32829555,3400,3400,3400,3400,1
20250219,131600,32826155,3400,3400,3400,3400,0
20250219,131500,32826155,3400,3400,3400,3400,0
20250219,131400,32826155,3400,3400,3400,3400,0
20250219,131300,32826155,3400,3400,3400,3400,0
20250219,131200,32826155,3400,3400,3400,3400,0
20250219,131100,32826155,3400,3400,3400,3400,69
20250219,131000,32591555,3400,3400,3400,3400,109
20250219,130900,32220955,3400,3400,3400,3400,109
20250219,130800,31850355,3400,3400,3400,3400,2
20250219,130700,31843555,3400,3400,3400,3400,0
20250219,130600,31843555,3400,3400,3400,3400,49
20250219,130500,31676955,3400,3400,3400,3400,0
20250219,130400,31676955,3400,3400,3400,3400,0
20250219,130300,31676955,3400,3400,3400,3400,0
20250219,130200,31676955,3400,3400,3400,3400,0
20250219,130100,31676955,3400,3400,3400,3400,0
20250219,130000,31676955,3400,3400,3400,3400,0
20250219,125900,31676955,3400,3400,3400,3400,0
20250219,125800,31676955,3400,3400,3400,3400,0
20250219,125700,31676955,3400,3400,3400,3400,90
20250219,125600,31370955,3415,3415,3415,3415,0
20250219,125500,31370955,3415,3415,3415,3415,0
20250219,125400,31370955,3415,3415,3415,3415,0
20250219,125300,31370955,3415,3400,3415,3400,10
20250219,125200,31336940,3400,3400,3400,3400,0
20250219,125100,31336940,3400,3400,3400,3400,0
20250219,125000,31336940,3400,3400,3400,3400,0
20250219,124900,31336940,3400,3400,3400,3400,0
20250219,124800,31336940,3400,3400,3400,3400,0
20250219,124700,31336940,3400,3400,3400,3400,0
20250219,124600,31336940,3400,3400,3400,3400,0
20250219,124500,31336940,3400,3400,3400,3400,0
20250219,124400,31336940,3400,3400,3400,3400,0
20250219,124300,31336940,3400,3400,3400,3400,0
20250219,124200,31336940,3400,3400,3400,3400,0
20250219,124100,31336940,3400,3400,3400,3400,0
20250219,124000,31336940,3400,3400,3400,3400,2
20250219,123900,31330140,3420,3420,3420,3420,0
20250219,123800,31330140,3420,3420,3420,3420,0
20250219,123700,31330140,3420,3420,3420,3420,0
20250219,123600,31330140,3420,3420,3420,3420,0
20250219,123500,31330140,3420,3420,3420,3420,1
20250219,123400,31326720,3430,3430,3430,3430,0
20250219,123300,31326720,3430,3430,3430,3430,0
20250219,123200,31326720,3430,3430,3430,3430,0
20250219,123100,31326720,3430,3430,3430,3430,1
20250219,123000,31323290,3405,3405,3405,3405,0
20250219,122900,31323290,3405,3405,3405,3405,0
20250219,122800,31323290,3405,3405,3405,3405,0
20250219,122700,31323290,3405,3405,3405,3405,0
20250219,122600,31323290,3405,3405,3405,3405,0
20250219,122500,31323290,3405,3405,3405,3405,0
20250219,122400,31323290,3405,3405,3405,3405,0
20250219,122300,31323290,3405,3405,3405,3405,0
20250219,122200,31323290,3405,3405,3405,3405,0
20250219,122100,31323290,3405,3405,3405,3405,0
20250219,122000,31323290,3405,3405,3405,3405,0
20250219,121900,31323290,3405,3405,3405,3405,0
20250219,121800,31323290,3405,3405,3405,3405,9
20250219,121700,31292645,3400,3400,3400,3400,1
20250219,121600,31289245,3400,3400,3400,3400,19
20250219,121500,31224645,3400,3400,3400,3400,0
20250219,121400,31224645,3400,3400,3400,3400,79
20250219,121300,30956045,3400,3400,3400,3400,0
20250219,121200,30956045,3400,3400,3400,3400,0
20250219,121100,30956045,3400,3400,3400,3400,11
20250219,121000,30918645,3400,3400,3400,3400,159
20250219,120900,30378045,3400,3400,3400,3400,182
20250219,120800,29759245,3400,3400,3400,3400,141
20250219,120700,29279845,3400,3400,3400,3400,0
20250219,120600,29279845,3400,3400,3400,3400,0
20250219,120500,29279845,3400,3400,3400,3400,15
20250219,120400,29228845,3385,3385,3385,3385,0
20250219,120300,29228845,3385,3385,3385,3385,0
20250219,120200,29228845,3385,3385,3385,3385,0
20250219,120100,29228845,3385,3385,3385,3385,0
20250219,120000,29228845,3385,3385,3385,3385,0
20250219,115900,29228845,3385,3385,3385,3385,0
20250219,115800,29228845,3385,3385,3385,3385,0
20250219,115700,29228845,3385,3385,3385,3385,0
20250219,115600,29228845,3385,3385,3385,3385,0
20250219,115500,29228845,3385,3385,3385,3385,1
20250219,115400,29225460,3390,3390,3390,3390,187
20250219,115300,28591530,3390,3390,3390,3390,0
20250219,115200,28591530,3390,3390,3390,3390,0
20250219,115100,28591530,3390,3390,3390,3390,0
20250219,115000,28591530,3390,3390,3390,3390,0
20250219,114900,28591530,3390,3390,3390,3390,0
20250219,114800,28591530,3390,3390,3390,3390,0
20250219,114700,28591530,3390,3390,3390,3390,0
20250219,114600,28591530,3390,3390,3390,3390,0
20250219,114500,28591530,3390,3390,3390,3390,153
20250219,114400,28072860,3390,3390,3390,3390,0
20250219,114300,28072860,3390,3390,3390,3390,0
20250219,114200,28072860,3390,3390,3390,3390,0
20250219,114100,28072860,3390,3390,3390,3390,0
20250219,114000,28072860,3390,3390,3390,3390,0
20250219,113900,28072860,3390,3390,3390,3390,0
20250219,113800,28072860,3390,3390,3390,3390,0
20250219,113700,28072860,3390,3390,3390,3390,0
20250219,113600,28072860,3390,3390,3390,3390,0
20250219,113500,28072860,3390,3390,3390,3390,0
20250219,113400,28072860,3390,3390,3390,3390,0
20250219,113300,28072860,3390,3390,3390,3390,26
20250219,113200,27984720,3380,3380,3380,3380,0
20250219,113100,27984720,3380,3380,3380,3380,0
20250219,113000,27984720,3380,3380,3380,3380,0
20250219,112900,27984720,3380,3380,3380,3380,0
20250219,112800,27984720,3380,3380,3380,3380,0
20250219,112700,27984720,3380,3380,3380,3380,0
20250219,112600,27984720,3380,3380,3380,3380,0
20250219,112500,27984720,3380,3380,3380,3380,0
20250219,112400,27984720,3380,3380,3380,3380,25
20250219,112300,27900220,3385,3380,3385,3380,35
20250219,112200,27781910,3380,3380,3380,3380,0
20250219,112100,27781910,3380,3380,3380,3380,0
20250219,112000,27781910,3380,3380,3380,3380,0
20250219,111900,27781910,3380,3380,3380,3380,0
20250219,111800,27781910,3380,3380,3380,3380,0
20250219,111700,27781910,3380,3380,3380,3380,5
20250219,111600,27765010,3380,3380,3380,3380,1
20250219,111500,27761630,3355,3355,3355,3355,0
20250219,111400,27761630,3355,3355,3355,3355,0
20250219,111300,27761630,3355,3355,3355,3355,0
20250219,111200,27761630,3355,3355,3355,3355,0
20250219,111100,27761630,3355,3355,3355,3355,0
20250219,111000,27761630,3355,3355,3355,3355,0
20250219,110900,27761630,3355,3355,3355,3355,0
20250219,110800,27761630,3355,3355,3355,3355,0
20250219,110700,27761630,3355,3355,3355,3355,0
20250219,110600,27761630,3355,3355,3355,3355,0
20250219,110500,27761630,3355,3355,3355,3355,0
20250219,110400,27761630,3355,3355,3355,3355,0
20250219,110300,27761630,3355,3355,3355,3355,0
20250219,110200,27761630,3355,3355,3355,3355,0
20250219,110100,27761630,3355,3355,3355,3355,0
20250219,110000,27761630,3355,3355,3355,3355,0
20250219,105900,27761630,3355,3355,3355,3355,0
20250219,105800,27761630,3355,3355,3355,3355,0
20250219,105700,27761630,3355,3355,3355,3355,0
20250219,105600,27761630,3355,3355,3355,3355,0
20250219,105500,27761630,3355,3355,3355,3355,0
20250219,105400,27761630,3355,3355,3355,3355,0
20250219,105300,27761630,3355,3355,3355,3355,0
20250219,105200,27761630,3355,3355,3355,3355,0
20250219,105100,27761630,3355,3355,3355,3355,6
20250219,105000,27741500,3380,3380,3380,3380,0
20250219,104900,27741500,3380,3380,3380,3380,0
20250219,104800,27741500,3380,3380,3380,3380,0
20250219,104700,27741500,3380,3380,3380,3380,0
20250219,104600,27741500,3380,3380,3380,3380,0
20250219,104500,27741500,3380,3380,3380,3380,0
20250219,104400,27741500,3380,3380,3380,3380,102
20250219,104300,27396740,3355,3355,3355,3355,0
20250219,104200,27396740,3355,3355,3355,3355,0
20250219,104100,27396740,3355,3355,3355,3355,1
20250219,104000,27393385,3355,3355,3355,3355,0
20250219,103900,27393385,3355,3355,3355,3355,0
20250219,103800,27393385,3355,3355,3355,3355,0
20250219,103700,27393385,3355,3355,3355,3355,0
20250219,103600,27393385,3355,3355,3355,3355,0
20250219,103500,27393385,3355,3355,3355,3355,0
20250219,103400,27393385,3355,3355,3355,3355,1
20250219,103300,27390030,3355,3355,3355,3355,0
20250219,103200,27390030,3355,3355,3355,3355,0
20250219,103100,27390030,3355,3355,3355,3355,0
20250219,103000,27390030,3355,3355,3355,3355,0
20250219,102900,27390030,3355,3355,3355,3355,0
20250219,102800,27390030,3355,3355,3355,3355,0
20250219,102700,27390030,3355,3355,3355,3355,0
20250219,102600,27390030,3355,3360,3360,3355,30
20250219,102500,27289335,3355,3355,3355,3355,0
20250219,102400,27289335,3355,3355,3355,3355,0
20250219,102300,27289335,3355,3355,3355,3355,0
20250219,102200,27289335,3355,3355,3355,3355,0
20250219,102100,27289335,3355,3355,3355,3355,0
20250219,102000,27289335,3355,3355,3355,3355,0
20250219,101900,27289335,3355,3355,3355,3355,0
20250219,101800,27289335,3355,3355,3355,3355,0
20250219,101700,27289335,3355,3355,3355,3355,0
20250219,101600,27289335,3355,3355,3355,3355,0
20250219,101500,27289335,3355,3360,3360,3355,540
20250219,101400,25476740,3355,3355,3355,3355,0
20250219,101300,25476740,3355,3355,3355,3355,0
20250219,101200,25476740,3355,3355,3355,3355,0
20250219,101100,25476740,3355,3355,3355,3355,0
20250219,101000,25476740,3355,3355,3355,3355,45
20250219,100900,25325765,3355,3355,3355,3355,38
20250219,100800,25198275,3355,3355,3355,3350,42
20250219,100700,25057540,3355,3355,3355,3355,36
20250219,100600,24936760,3360,3360,3360,3360,4
20250219,100500,24923320,3365,3365,3365,3365,51
20250219,100400,24751705,3370,3370,3370,3370,2
20250219,100300,24744965,3370,3375,3375,3370,157
20250219,100200,24215110,3375,3375,3375,3375,0
20250219,100100,24215110,3375,3375,3375,3375,0
20250219,100000,24215110,3375,3375,3375,3375,1
20250219,095900,24211735,3390,3390,3390,3390,0
20250219,095800,24211735,3390,3390,3390,3390,5
20250219,095700,24194785,3390,3390,3390,3390,0
20250219,095600,24194785,3390,3390,3390,3390,0
20250219,095500,24194785,3390,3390,3390,3390,10
20250219,095400,24160885,3390,3390,3390,3390,0
20250219,095300,24160885,3390,3390,3390,3390,0
20250219,095200,24160885,3390,3390,3390,3390,0
20250219,095100,24160885,3390,3390,3390,3390,0
20250219,095000,24160885,3390,3390,3390,3390,5
20250219,094900,24143935,3390,3390,3390,3390,0
20250219,094800,24143935,3390,3390,3390,3390,0
20250219,094700,24143935,3390,3390,3390,3390,1
20250219,094600,24140545,3390,3390,3390,3390,0
20250219,094500,24140545,3390,3390,3390,3390,34
20250219,094400,24025285,3380,3380,3380,3380,0
20250219,094300,24025285,3380,3380,3380,3380,28
20250219,094200,23930645,3380,3380,3380,3380,0
20250219,094100,23930645,3380,3380,3380,3380,0
20250219,094000,23930645,3380,3385,3385,3380,19
20250219,093900,23866420,3390,3390,3390,3390,0
20250219,093800,23866420,3390,3390,3390,3390,30
20250219,093700,23764720,3390,3390,3390,3390,0
20250219,093600,23764720,3390,3390,3390,3390,0
20250219,093500,23764720,3390,3390,3390,3390,0
20250219,093400,23764720,3390,3390,3390,3390,1
20250219,093300,23761330,3350,3350,3350,3350,0
20250219,093200,23761330,3350,3350,3350,3350,142
20250219,093100,23285630,3350,3350,3350,3350,0
20250219,093000,23285630,3350,3350,3350,3350,1
20250219,092900,23282280,3340,3340,3340,3340,0
20250219,092800,23282280,3340,3340,3340,3340,0
20250219,092700,23282280,3340,3340,3340,3340,0
20250219,092600,23282280,3340,3345,3345,3340,902
20250219,092500,20269410,3345,3345,3345,3345,1
20250219,092400,20266065,3340,3340,3340,3340,130
20250219,092300,19831865,3340,3340,3340,3340,103
20250219,092200,19487845,3325,3325,3325,3325,50
20250219,092100,19321595,3325,3325,3325,3325,3
20250219,092000,19311620,3340,3350,3350,3340,97
20250219,091900,18987340,3350,3350,3350,3350,52
20250219,091800,18813140,3350,3355,3355,3340,79
20250219,091700,18549075,3355,3355,3355,3355,0
20250219,091600,18549075,3355,3355,3355,3355,0
20250219,091500,18549075,3355,3355,3355,3355,0
20250219,091400,18549075,3355,3370,3370,3355,385
20250219,091300,17257320,3370,3355,3370,3355,116
20250219,091200,16867540,3355,3365,3365,3355,325
20250219,091100,15775100,3375,3375,3375,3375,0
20250219,091000,15775100,3375,3375,3375,3375,0
20250219,090900,15775100,3375,3375,3375,3375,0
20250219,090800,15775100,3375,3375,3375,3375,20
20250219,090700,15707600,3380,3380,3380,3380,40
20250219,090600,15572400,3365,3365,3365,3365,0
20250219,090500,15572400,3365,3380,3380,3360,74
20250219,090400,15322560,3380,3390,3390,3380,261
20250219,090300,14438175,3390,3390,3390,3390,2
20250219,090200,14431395,3390,3390,3390,3385,624
20250219,090100,12317615,3390,3400,3400,3385,2492
20250219,090000,3863310,3400,3410,3410,3400,1133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192500 41446460 3385 3385 3385 3385 143
3 20250219 192400 41446460 3385 3385 3385 3385 0
4 20250219 192300 41446460 3385 3385 3385 3385 0
5 20250219 192200 41446460 3385 3385 3385 3385 0
6 20250219 192100 41446460 3385 3385 3385 3385 0
7 20250219 192000 41446460 3385 3385 3385 3385 0
8 20250219 191900 41446460 3385 3385 3385 3385 0
9 20250219 191800 41446460 3385 3385 3385 3385 0
10 20250219 191700 41446460 3385 3385 3385 3385 0
11 20250219 191600 41446460 3385 3385 3385 3385 0
12 20250219 191500 41446460 3385 3385 3385 3385 0
13 20250219 191400 41446460 3385 3385 3385 3385 0
14 20250219 191300 41446460 3385 3385 3385 3385 0
15 20250219 191200 41446460 3385 3385 3385 3385 0
16 20250219 191100 41446460 3385 3385 3385 3385 0
17 20250219 191000 41446460 3385 3385 3385 3385 0
18 20250219 190900 41446460 3385 3385 3385 3385 0
19 20250219 190800 41446460 3385 3385 3385 3385 0
20 20250219 190700 41446460 3385 3385 3385 3385 0
21 20250219 190600 41446460 3385 3385 3385 3385 0
22 20250219 190500 41446460 3385 3385 3385 3385 0
23 20250219 190400 41446460 3385 3385 3385 3385 0
24 20250219 190300 41446460 3385 3385 3385 3385 0
25 20250219 190200 41446460 3385 3385 3385 3385 0
26 20250219 190100 41446460 3385 3385 3385 3385 0
27 20250219 190000 41446460 3385 3385 3385 3385 0
28 20250219 185900 41446460 3385 3385 3385 3385 0
29 20250219 185800 41446460 3385 3385 3385 3385 0
30 20250219 185700 41446460 3385 3385 3385 3385 0
31 20250219 185600 41446460 3385 3385 3385 3385 0
32 20250219 185500 41446460 3385 3385 3385 3385 143
33 20250219 185400 41446460 3385 3385 3385 3385 0
34 20250219 185300 41446460 3385 3385 3385 3385 0
35 20250219 185200 41446460 3385 3385 3385 3385 0
36 20250219 185100 41446460 3385 3385 3385 3385 0
37 20250219 185000 41446460 3385 3385 3385 3385 0
38 20250219 184900 41446460 3385 3385 3385 3385 0
39 20250219 184800 41446460 3385 3385 3385 3385 0
40 20250219 184700 41446460 3385 3385 3385 3385 0
41 20250219 184600 41446460 3385 3385 3385 3385 0
42 20250219 184500 41446460 3385 3385 3385 3385 0
43 20250219 184400 41446460 3385 3385 3385 3385 0
44 20250219 184300 41446460 3385 3385 3385 3385 0
45 20250219 184200 41446460 3385 3385 3385 3385 0
46 20250219 184100 41446460 3385 3385 3385 3385 0
47 20250219 184000 41446460 3385 3385 3385 3385 0
48 20250219 183900 41446460 3385 3385 3385 3385 0
49 20250219 183800 41446460 3385 3385 3385 3385 0
50 20250219 183700 41446460 3385 3385 3385 3385 0
51 20250219 183600 41446460 3385 3385 3385 3385 0
52 20250219 183500 41446460 3385 3385 3385 3385 0
53 20250219 183400 41446460 3385 3385 3385 3385 0
54 20250219 183300 41446460 3385 3385 3385 3385 0
55 20250219 183200 41446460 3385 3385 3385 3385 0
56 20250219 183100 41446460 3385 3385 3385 3385 0
57 20250219 183000 41446460 3385 3385 3385 3385 0
58 20250219 182900 41446460 3385 3385 3385 3385 0
59 20250219 182800 41446460 3385 3385 3385 3385 0
60 20250219 182700 41446460 3385 3385 3385 3385 0
61 20250219 182600 41446460 3385 3385 3385 3385 0
62 20250219 182500 41446460 3385 3385 3385 3385 143
63 20250219 182400 41446460 3385 3385 3385 3385 0
64 20250219 182300 41446460 3385 3385 3385 3385 0
65 20250219 182200 41446460 3385 3385 3385 3385 0
66 20250219 182100 41446460 3385 3385 3385 3385 0
67 20250219 182000 41446460 3385 3385 3385 3385 0
68 20250219 181900 41446460 3385 3385 3385 3385 0
69 20250219 181800 41446460 3385 3385 3385 3385 0
70 20250219 181700 41446460 3385 3385 3385 3385 0
71 20250219 181600 41446460 3385 3385 3385 3385 0
72 20250219 181500 41446460 3385 3385 3385 3385 0
73 20250219 181400 41446460 3385 3385 3385 3385 0
74 20250219 181300 41446460 3385 3385 3385 3385 0
75 20250219 181200 41446460 3385 3385 3385 3385 0
76 20250219 181100 41446460 3385 3385 3385 3385 0
77 20250219 181000 41446460 3385 3385 3385 3385 0
78 20250219 180900 41446460 3385 3385 3385 3385 0
79 20250219 180800 41446460 3385 3385 3385 3385 0
80 20250219 180700 41446460 3385 3385 3385 3385 0
81 20250219 180600 41446460 3385 3385 3385 3385 0
82 20250219 180500 41446460 3385 3385 3385 3385 0
83 20250219 180400 41446460 3385 3385 3385 3385 0
84 20250219 180300 41446460 3385 3385 3385 3385 0
85 20250219 180200 41446460 3385 3385 3385 3385 0
86 20250219 180100 41446460 3385 3385 3385 3385 0
87 20250219 180000 41446460 3385 3385 3385 3385 0
88 20250219 175900 41446460 3385 3385 3385 3385 0
89 20250219 175800 41446460 3385 3385 3385 3385 0
90 20250219 175700 41446460 3385 3385 3385 3385 0
91 20250219 175600 41446460 3385 3385 3385 3385 0
92 20250219 175500 41446460 3385 3385 3385 3385 143
93 20250219 175400 41446460 3385 3385 3385 3385 0
94 20250219 175300 41446460 3385 3385 3385 3385 0
95 20250219 175200 41446460 3385 3385 3385 3385 0
96 20250219 175100 41446460 3385 3385 3385 3385 0
97 20250219 175000 41446460 3385 3385 3385 3385 0
98 20250219 174900 41446460 3385 3385 3385 3385 0
99 20250219 174800 41446460 3385 3385 3385 3385 0
100 20250219 174700 41446460 3385 3385 3385 3385 0
101 20250219 174600 41446460 3385 3385 3385 3385 0
102 20250219 174500 41446460 3385 3385 3385 3385 0
103 20250219 174400 41446460 3385 3385 3385 3385 0
104 20250219 174300 41446460 3385 3385 3385 3385 0
105 20250219 174200 41446460 3385 3385 3385 3385 0
106 20250219 174100 41446460 3385 3385 3385 3385 0
107 20250219 174000 41446460 3385 3385 3385 3385 0
108 20250219 173900 41446460 3385 3385 3385 3385 0
109 20250219 173800 41446460 3385 3385 3385 3385 0
110 20250219 173700 41446460 3385 3385 3385 3385 0
111 20250219 173600 41446460 3385 3385 3385 3385 0
112 20250219 173500 41446460 3385 3385 3385 3385 0
113 20250219 173400 41446460 3385 3385 3385 3385 0
114 20250219 173300 41446460 3385 3385 3385 3385 0
115 20250219 173200 41446460 3385 3385 3385 3385 0
116 20250219 173100 41446460 3385 3385 3385 3385 0
117 20250219 173000 41446460 3385 3385 3385 3385 0
118 20250219 172900 41446460 3385 3385 3385 3385 0
119 20250219 172800 41446460 3385 3385 3385 3385 0
120 20250219 172700 41446460 3385 3385 3385 3385 0
121 20250219 172600 41446460 3385 3385 3385 3385 0
122 20250219 172500 41446460 3385 3385 3385 3385 143
123 20250219 172400 41446460 3385 3385 3385 3385 0
124 20250219 172300 41446460 3385 3385 3385 3385 0
125 20250219 172200 41446460 3385 3385 3385 3385 0
126 20250219 172100 41446460 3385 3385 3385 3385 0
127 20250219 172000 41446460 3385 3385 3385 3385 0
128 20250219 171900 41446460 3385 3385 3385 3385 0
129 20250219 171800 41446460 3385 3385 3385 3385 0
130 20250219 171700 41446460 3385 3385 3385 3385 0
131 20250219 171600 41446460 3385 3385 3385 3385 0
132 20250219 171500 41446460 3385 3385 3385 3385 0
133 20250219 171400 41446460 3385 3385 3385 3385 0
134 20250219 171300 41446460 3385 3385 3385 3385 0
135 20250219 171200 41446460 3385 3385 3385 3385 0
136 20250219 171100 41446460 3385 3385 3385 3385 0
137 20250219 171000 41446460 3385 3385 3385 3385 0
138 20250219 170900 41446460 3385 3385 3385 3385 0
139 20250219 170800 41446460 3385 3385 3385 3385 0
140 20250219 170700 41446460 3385 3385 3385 3385 0
141 20250219 170600 41446460 3385 3385 3385 3385 0
142 20250219 170500 41446460 3385 3385 3385 3385 0
143 20250219 170400 41446460 3385 3385 3385 3385 0
144 20250219 170300 41446460 3385 3385 3385 3385 0
145 20250219 170200 41446460 3385 3385 3385 3385 0
146 20250219 170100 41446460 3385 3385 3385 3385 0
147 20250219 170000 41446460 3385 3385 3385 3385 0
148 20250219 165900 41446460 3385 3385 3385 3385 0
149 20250219 165800 41446460 3385 3385 3385 3385 0
150 20250219 165700 41446460 3385 3385 3385 3385 0
151 20250219 165600 41446460 3385 3385 3385 3385 0
152 20250219 165500 41446460 3385 3385 3385 3385 143
153 20250219 165400 41446460 3385 3385 3385 3385 0
154 20250219 165300 41446460 3385 3385 3385 3385 0
155 20250219 165200 41446460 3385 3385 3385 3385 0
156 20250219 165100 41446460 3385 3385 3385 3385 0
157 20250219 165000 41446460 3385 3385 3385 3385 0
158 20250219 164900 41446460 3385 3385 3385 3385 0
159 20250219 164800 41446460 3385 3385 3385 3385 0
160 20250219 164700 41446460 3385 3385 3385 3385 0
161 20250219 164600 41446460 3385 3385 3385 3385 0
162 20250219 164500 41446460 3385 3385 3385 3385 0
163 20250219 164400 41446460 3385 3385 3385 3385 0
164 20250219 164300 41446460 3385 3385 3385 3385 0
165 20250219 164200 41446460 3385 3385 3385 3385 0
166 20250219 164100 41446460 3385 3385 3385 3385 0
167 20250219 164000 41446460 3385 3385 3385 3385 0
168 20250219 163900 41446460 3385 3385 3385 3385 0
169 20250219 163800 41446460 3385 3385 3385 3385 0
170 20250219 163700 41446460 3385 3385 3385 3385 0
171 20250219 163600 41446460 3385 3385 3385 3385 0
172 20250219 163500 41446460 3385 3385 3385 3385 0
173 20250219 163400 41446460 3385 3385 3385 3385 0
174 20250219 163300 41446460 3385 3385 3385 3385 0
175 20250219 163200 41446460 3385 3385 3385 3385 0
176 20250219 163100 41446460 3385 3385 3385 3385 0
177 20250219 163000 41446460 3385 3385 3385 3385 0
178 20250219 162900 41446460 3385 3385 3385 3385 0
179 20250219 162800 41446460 3385 3385 3385 3385 0
180 20250219 162700 41446460 3385 3385 3385 3385 0
181 20250219 162600 41446460 3385 3385 3385 3385 0
182 20250219 162500 41446460 3385 3385 3385 3385 143
183 20250219 162400 41446460 3385 3385 3385 3385 0
184 20250219 162300 41446460 3385 3385 3385 3385 0
185 20250219 162200 41446460 3385 3385 3385 3385 0
186 20250219 162100 41446460 3385 3385 3385 3385 0
187 20250219 162000 41446460 3385 3385 3385 3385 0
188 20250219 161900 41446460 3385 3385 3385 3385 0
189 20250219 161800 41446460 3385 3385 3385 3385 0
190 20250219 161700 41446460 3385 3385 3385 3385 0
191 20250219 161600 41446460 3385 3385 3385 3385 0
192 20250219 161500 41446460 3385 3385 3385 3385 0
193 20250219 161400 41446460 3385 3385 3385 3385 0
194 20250219 161300 41446460 3385 3385 3385 3385 0
195 20250219 161200 41446460 3385 3385 3385 3385 0
196 20250219 161100 41446460 3385 3385 3385 3385 0
197 20250219 161000 41446460 3385 3385 3385 3385 0
198 20250219 160900 41446460 3385 3385 3385 3385 0
199 20250219 160800 41446460 3385 3385 3385 3385 0
200 20250219 160700 41446460 3385 3385 3385 3385 0
201 20250219 160600 41446460 3385 3385 3385 3385 0
202 20250219 160500 41446460 3385 3385 3385 3385 0
203 20250219 160400 41446460 3385 3385 3385 3385 0
204 20250219 160300 41446460 3385 3385 3385 3385 0
205 20250219 160200 41446460 3385 3385 3385 3385 0
206 20250219 160100 41446460 3385 3385 3385 3385 0
207 20250219 160000 41446460 3385 3385 3385 3385 0
208 20250219 155900 41446460 3385 3385 3385 3385 0
209 20250219 155800 41446460 3385 3385 3385 3385 0
210 20250219 155700 41446460 3385 3385 3385 3385 0
211 20250219 155600 41446460 3385 3385 3385 3385 0
212 20250219 155500 41446460 3385 3385 3385 3385 143
213 20250219 155400 41446460 3385 3385 3385 3385 0
214 20250219 155300 41446460 3385 3385 3385 3385 0
215 20250219 155200 41446460 3385 3385 3385 3385 0
216 20250219 155100 41446460 3385 3385 3385 3385 0
217 20250219 155000 41446460 3385 3385 3385 3385 0
218 20250219 154900 41446460 3385 3385 3385 3385 0
219 20250219 154800 41446460 3385 3385 3385 3385 0
220 20250219 154700 41446460 3385 3385 3385 3385 0
221 20250219 154600 41446460 3385 3385 3385 3385 0
222 20250219 154500 41446460 3385 3385 3385 3385 0
223 20250219 154400 41446460 3385 3385 3385 3385 0
224 20250219 154300 41446460 3385 3385 3385 3385 0
225 20250219 154200 41446460 3385 3385 3385 3385 0
226 20250219 154100 41446460 3385 3385 3385 3385 0
227 20250219 154000 41446460 3385 3385 3385 3385 0
228 20250219 153900 41446460 3385 3385 3385 3385 0
229 20250219 153800 41446460 3385 3385 3385 3385 0
230 20250219 153700 41446460 3385 3385 3385 3385 0
231 20250219 153600 41446460 3385 3385 3385 3385 0
232 20250219 153500 41446460 3385 3385 3385 3385 0
233 20250219 153400 41446460 3385 3385 3385 3385 0
234 20250219 153300 41446460 3385 3385 3385 3385 0
235 20250219 153200 41446460 3385 3385 3385 3385 0
236 20250219 153100 41446460 3385 3385 3385 3385 0
237 20250219 153000 41446460 3385 3385 3385 3385 143
238 20250219 152900 40962405 3390 3390 3390 3390 0
239 20250219 152800 40962405 3390 3390 3390 3390 0
240 20250219 152700 40962405 3390 3390 3390 3390 0
241 20250219 152600 40962405 3390 3390 3390 3390 0
242 20250219 152500 40962405 3390 3390 3390 3390 0
243 20250219 152400 40962405 3390 3390 3390 3390 0
244 20250219 152300 40962405 3390 3390 3390 3390 0
245 20250219 152200 40962405 3390 3390 3390 3390 0
246 20250219 152100 40962405 3390 3390 3390 3390 0
247 20250219 152000 40962405 3390 3390 3390 3390 0
248 20250219 151900 40962405 3390 3390 3390 3390 0
249 20250219 151800 40962405 3390 3390 3390 3390 0
250 20250219 151700 40962405 3390 3390 3390 3390 0
251 20250219 151600 40962405 3390 3390 3390 3390 0
252 20250219 151500 40962405 3390 3390 3390 3390 34
253 20250219 151400 40847145 3385 3385 3385 3385 1
254 20250219 151300 40843760 3390 3390 3390 3390 190
255 20250219 151200 40199660 3390 3390 3390 3390 0
256 20250219 151100 40199660 3390 3390 3390 3390 0
257 20250219 151000 40199660 3390 3390 3390 3390 0
258 20250219 150900 40199660 3390 3390 3390 3390 0
259 20250219 150800 40199660 3390 3390 3390 3390 149
260 20250219 150700 39694550 3410 3410 3410 3410 74
261 20250219 150600 39442210 3410 3410 3410 3410 0
262 20250219 150500 39442210 3410 3410 3410 3410 1
263 20250219 150400 39438800 3395 3395 3395 3395 0
264 20250219 150300 39438800 3395 3410 3410 3395 75
265 20250219 150200 39184145 3395 3395 3395 3395 0
266 20250219 150100 39184145 3395 3395 3395 3395 0
267 20250219 150000 39184145 3395 3395 3395 3395 0
268 20250219 145900 39184145 3395 3395 3395 3395 10
269 20250219 145800 39150195 3390 3390 3390 3390 0
270 20250219 145700 39150195 3390 3390 3390 3390 494
271 20250219 145600 37475535 3390 3390 3390 3390 0
272 20250219 145500 37475535 3390 3390 3390 3390 0
273 20250219 145400 37475535 3390 3390 3390 3390 0
274 20250219 145300 37475535 3390 3390 3390 3390 0
275 20250219 145200 37475535 3390 3390 3390 3390 0
276 20250219 145100 37475535 3390 3395 3395 3390 109
277 20250219 145000 37105920 3395 3395 3395 3395 0
278 20250219 144900 37105920 3395 3395 3395 3395 79
279 20250219 144800 36837715 3390 3390 3390 3390 0
280 20250219 144700 36837715 3390 3390 3390 3390 0
281 20250219 144600 36837715 3390 3390 3390 3390 0
282 20250219 144500 36837715 3390 3390 3390 3390 0
283 20250219 144400 36837715 3390 3390 3390 3390 0
284 20250219 144300 36837715 3390 3390 3390 3390 0
285 20250219 144200 36837715 3390 3390 3390 3390 39
286 20250219 144100 36705505 3395 3395 3395 3395 0
287 20250219 144000 36705505 3395 3395 3395 3395 0
288 20250219 143900 36705505 3395 3395 3395 3395 0
289 20250219 143800 36705505 3395 3395 3395 3395 0
290 20250219 143700 36705505 3395 3395 3395 3395 0
291 20250219 143600 36705505 3395 3395 3395 3395 0
292 20250219 143500 36705505 3395 3395 3395 3395 0
293 20250219 143400 36705505 3395 3395 3395 3395 0
294 20250219 143300 36705505 3395 3395 3395 3395 0
295 20250219 143200 36705505 3395 3395 3395 3395 0
296 20250219 143100 36705505 3395 3395 3395 3395 32
297 20250219 143000 36596865 3395 3395 3395 3395 0
298 20250219 142900 36596865 3395 3395 3395 3395 0
299 20250219 142800 36596865 3395 3395 3395 3395 0
300 20250219 142700 36596865 3395 3395 3395 3395 0
301 20250219 142600 36596865 3395 3395 3395 3395 118
302 20250219 142500 36196255 3395 3395 3395 3395 0
303 20250219 142400 36196255 3395 3395 3395 3395 0
304 20250219 142300 36196255 3395 3395 3395 3395 0
305 20250219 142200 36196255 3395 3395 3395 3395 0
306 20250219 142100 36196255 3395 3395 3395 3395 0
307 20250219 142000 36196255 3395 3395 3395 3395 0
308 20250219 141900 36196255 3395 3395 3395 3395 94
309 20250219 141800 35877125 3395 3395 3395 3395 15
310 20250219 141700 35826200 3390 3395 3395 3390 517
311 20250219 141600 34071130 3395 3395 3395 3395 0
312 20250219 141500 34071130 3395 3395 3395 3395 0
313 20250219 141400 34071130 3395 3395 3395 3395 0
314 20250219 141300 34071130 3395 3395 3395 3395 0
315 20250219 141200 34071130 3395 3395 3395 3395 0
316 20250219 141100 34071130 3395 3395 3395 3395 0
317 20250219 141000 34071130 3395 3395 3395 3395 0
318 20250219 140900 34071130 3395 3395 3395 3395 0
319 20250219 140800 34071130 3395 3395 3395 3395 0
320 20250219 140700 34071130 3395 3395 3395 3395 0
321 20250219 140600 34071130 3395 3395 3395 3395 0
322 20250219 140500 34071130 3395 3395 3395 3395 20
323 20250219 140400 34003230 3400 3400 3400 3400 0
324 20250219 140300 34003230 3400 3400 3400 3400 44
325 20250219 140200 33853630 3400 3400 3400 3400 0
326 20250219 140100 33853630 3400 3400 3400 3400 0
327 20250219 140000 33853630 3400 3400 3400 3400 1
328 20250219 135900 33850230 3400 3400 3400 3400 1
329 20250219 135800 33846830 3400 3400 3400 3400 0
330 20250219 135700 33846830 3400 3400 3400 3400 0
331 20250219 135600 33846830 3400 3400 3400 3400 0
332 20250219 135500 33846830 3400 3400 3400 3400 0
333 20250219 135400 33846830 3400 3400 3400 3400 0
334 20250219 135300 33846830 3400 3400 3400 3400 0
335 20250219 135200 33846830 3400 3400 3400 3400 0
336 20250219 135100 33846830 3400 3400 3400 3400 54
337 20250219 135000 33663230 3400 3400 3400 3400 0
338 20250219 134900 33663230 3400 3400 3400 3400 0
339 20250219 134800 33663230 3400 3400 3400 3400 0
340 20250219 134700 33663230 3400 3400 3400 3400 0
341 20250219 134600 33663230 3400 3400 3400 3400 0
342 20250219 134500 33663230 3400 3400 3400 3400 0
343 20250219 134400 33663230 3400 3400 3400 3400 0
344 20250219 134300 33663230 3400 3400 3400 3400 100
345 20250219 134200 33323230 3405 3405 3405 3405 0
346 20250219 134100 33323230 3405 3405 3405 3405 25
347 20250219 134000 33238105 3405 3405 3405 3405 0
348 20250219 133900 33238105 3405 3405 3405 3405 0
349 20250219 133800 33238105 3405 3405 3405 3405 0
350 20250219 133700 33238105 3405 3405 3405 3405 0
351 20250219 133600 33238105 3405 3405 3405 3405 0
352 20250219 133500 33238105 3405 3405 3405 3405 0
353 20250219 133400 33238105 3405 3405 3405 3405 0
354 20250219 133300 33238105 3405 3405 3405 3405 0
355 20250219 133200 33238105 3405 3405 3405 3405 0
356 20250219 133100 33238105 3405 3400 3405 3400 11
357 20250219 133000 33200700 3405 3405 3405 3405 0
358 20250219 132900 33200700 3405 3405 3405 3405 0
359 20250219 132800 33200700 3405 3405 3405 3405 0
360 20250219 132700 33200700 3405 3405 3405 3405 0
361 20250219 132600 33200700 3405 3405 3405 3405 0
362 20250219 132500 33200700 3405 3405 3405 3405 0
363 20250219 132400 33200700 3405 3405 3405 3405 0
364 20250219 132300 33200700 3405 3405 3405 3405 0
365 20250219 132200 33200700 3405 3405 3405 3405 0
366 20250219 132100 33200700 3405 3405 3405 3405 0
367 20250219 132000 33200700 3405 3405 3405 3405 109
368 20250219 131900 32829555 3400 3400 3400 3400 0
369 20250219 131800 32829555 3400 3400 3400 3400 0
370 20250219 131700 32829555 3400 3400 3400 3400 1
371 20250219 131600 32826155 3400 3400 3400 3400 0
372 20250219 131500 32826155 3400 3400 3400 3400 0
373 20250219 131400 32826155 3400 3400 3400 3400 0
374 20250219 131300 32826155 3400 3400 3400 3400 0
375 20250219 131200 32826155 3400 3400 3400 3400 0
376 20250219 131100 32826155 3400 3400 3400 3400 69
377 20250219 131000 32591555 3400 3400 3400 3400 109
378 20250219 130900 32220955 3400 3400 3400 3400 109
379 20250219 130800 31850355 3400 3400 3400 3400 2
380 20250219 130700 31843555 3400 3400 3400 3400 0
381 20250219 130600 31843555 3400 3400 3400 3400 49
382 20250219 130500 31676955 3400 3400 3400 3400 0
383 20250219 130400 31676955 3400 3400 3400 3400 0
384 20250219 130300 31676955 3400 3400 3400 3400 0
385 20250219 130200 31676955 3400 3400 3400 3400 0
386 20250219 130100 31676955 3400 3400 3400 3400 0
387 20250219 130000 31676955 3400 3400 3400 3400 0
388 20250219 125900 31676955 3400 3400 3400 3400 0
389 20250219 125800 31676955 3400 3400 3400 3400 0
390 20250219 125700 31676955 3400 3400 3400 3400 90
391 20250219 125600 31370955 3415 3415 3415 3415 0
392 20250219 125500 31370955 3415 3415 3415 3415 0
393 20250219 125400 31370955 3415 3415 3415 3415 0
394 20250219 125300 31370955 3415 3400 3415 3400 10
395 20250219 125200 31336940 3400 3400 3400 3400 0
396 20250219 125100 31336940 3400 3400 3400 3400 0
397 20250219 125000 31336940 3400 3400 3400 3400 0
398 20250219 124900 31336940 3400 3400 3400 3400 0
399 20250219 124800 31336940 3400 3400 3400 3400 0
400 20250219 124700 31336940 3400 3400 3400 3400 0
401 20250219 124600 31336940 3400 3400 3400 3400 0
402 20250219 124500 31336940 3400 3400 3400 3400 0
403 20250219 124400 31336940 3400 3400 3400 3400 0
404 20250219 124300 31336940 3400 3400 3400 3400 0
405 20250219 124200 31336940 3400 3400 3400 3400 0
406 20250219 124100 31336940 3400 3400 3400 3400 0
407 20250219 124000 31336940 3400 3400 3400 3400 2
408 20250219 123900 31330140 3420 3420 3420 3420 0
409 20250219 123800 31330140 3420 3420 3420 3420 0
410 20250219 123700 31330140 3420 3420 3420 3420 0
411 20250219 123600 31330140 3420 3420 3420 3420 0
412 20250219 123500 31330140 3420 3420 3420 3420 1
413 20250219 123400 31326720 3430 3430 3430 3430 0
414 20250219 123300 31326720 3430 3430 3430 3430 0
415 20250219 123200 31326720 3430 3430 3430 3430 0
416 20250219 123100 31326720 3430 3430 3430 3430 1
417 20250219 123000 31323290 3405 3405 3405 3405 0
418 20250219 122900 31323290 3405 3405 3405 3405 0
419 20250219 122800 31323290 3405 3405 3405 3405 0
420 20250219 122700 31323290 3405 3405 3405 3405 0
421 20250219 122600 31323290 3405 3405 3405 3405 0
422 20250219 122500 31323290 3405 3405 3405 3405 0
423 20250219 122400 31323290 3405 3405 3405 3405 0
424 20250219 122300 31323290 3405 3405 3405 3405 0
425 20250219 122200 31323290 3405 3405 3405 3405 0
426 20250219 122100 31323290 3405 3405 3405 3405 0
427 20250219 122000 31323290 3405 3405 3405 3405 0
428 20250219 121900 31323290 3405 3405 3405 3405 0
429 20250219 121800 31323290 3405 3405 3405 3405 9
430 20250219 121700 31292645 3400 3400 3400 3400 1
431 20250219 121600 31289245 3400 3400 3400 3400 19
432 20250219 121500 31224645 3400 3400 3400 3400 0
433 20250219 121400 31224645 3400 3400 3400 3400 79
434 20250219 121300 30956045 3400 3400 3400 3400 0
435 20250219 121200 30956045 3400 3400 3400 3400 0
436 20250219 121100 30956045 3400 3400 3400 3400 11
437 20250219 121000 30918645 3400 3400 3400 3400 159
438 20250219 120900 30378045 3400 3400 3400 3400 182
439 20250219 120800 29759245 3400 3400 3400 3400 141
440 20250219 120700 29279845 3400 3400 3400 3400 0
441 20250219 120600 29279845 3400 3400 3400 3400 0
442 20250219 120500 29279845 3400 3400 3400 3400 15
443 20250219 120400 29228845 3385 3385 3385 3385 0
444 20250219 120300 29228845 3385 3385 3385 3385 0
445 20250219 120200 29228845 3385 3385 3385 3385 0
446 20250219 120100 29228845 3385 3385 3385 3385 0
447 20250219 120000 29228845 3385 3385 3385 3385 0
448 20250219 115900 29228845 3385 3385 3385 3385 0
449 20250219 115800 29228845 3385 3385 3385 3385 0
450 20250219 115700 29228845 3385 3385 3385 3385 0
451 20250219 115600 29228845 3385 3385 3385 3385 0
452 20250219 115500 29228845 3385 3385 3385 3385 1
453 20250219 115400 29225460 3390 3390 3390 3390 187
454 20250219 115300 28591530 3390 3390 3390 3390 0
455 20250219 115200 28591530 3390 3390 3390 3390 0
456 20250219 115100 28591530 3390 3390 3390 3390 0
457 20250219 115000 28591530 3390 3390 3390 3390 0
458 20250219 114900 28591530 3390 3390 3390 3390 0
459 20250219 114800 28591530 3390 3390 3390 3390 0
460 20250219 114700 28591530 3390 3390 3390 3390 0
461 20250219 114600 28591530 3390 3390 3390 3390 0
462 20250219 114500 28591530 3390 3390 3390 3390 153
463 20250219 114400 28072860 3390 3390 3390 3390 0
464 20250219 114300 28072860 3390 3390 3390 3390 0
465 20250219 114200 28072860 3390 3390 3390 3390 0
466 20250219 114100 28072860 3390 3390 3390 3390 0
467 20250219 114000 28072860 3390 3390 3390 3390 0
468 20250219 113900 28072860 3390 3390 3390 3390 0
469 20250219 113800 28072860 3390 3390 3390 3390 0
470 20250219 113700 28072860 3390 3390 3390 3390 0
471 20250219 113600 28072860 3390 3390 3390 3390 0
472 20250219 113500 28072860 3390 3390 3390 3390 0
473 20250219 113400 28072860 3390 3390 3390 3390 0
474 20250219 113300 28072860 3390 3390 3390 3390 26
475 20250219 113200 27984720 3380 3380 3380 3380 0
476 20250219 113100 27984720 3380 3380 3380 3380 0
477 20250219 113000 27984720 3380 3380 3380 3380 0
478 20250219 112900 27984720 3380 3380 3380 3380 0
479 20250219 112800 27984720 3380 3380 3380 3380 0
480 20250219 112700 27984720 3380 3380 3380 3380 0
481 20250219 112600 27984720 3380 3380 3380 3380 0
482 20250219 112500 27984720 3380 3380 3380 3380 0
483 20250219 112400 27984720 3380 3380 3380 3380 25
484 20250219 112300 27900220 3385 3380 3385 3380 35
485 20250219 112200 27781910 3380 3380 3380 3380 0
486 20250219 112100 27781910 3380 3380 3380 3380 0
487 20250219 112000 27781910 3380 3380 3380 3380 0
488 20250219 111900 27781910 3380 3380 3380 3380 0
489 20250219 111800 27781910 3380 3380 3380 3380 0
490 20250219 111700 27781910 3380 3380 3380 3380 5
491 20250219 111600 27765010 3380 3380 3380 3380 1
492 20250219 111500 27761630 3355 3355 3355 3355 0
493 20250219 111400 27761630 3355 3355 3355 3355 0
494 20250219 111300 27761630 3355 3355 3355 3355 0
495 20250219 111200 27761630 3355 3355 3355 3355 0
496 20250219 111100 27761630 3355 3355 3355 3355 0
497 20250219 111000 27761630 3355 3355 3355 3355 0
498 20250219 110900 27761630 3355 3355 3355 3355 0
499 20250219 110800 27761630 3355 3355 3355 3355 0
500 20250219 110700 27761630 3355 3355 3355 3355 0
501 20250219 110600 27761630 3355 3355 3355 3355 0
502 20250219 110500 27761630 3355 3355 3355 3355 0
503 20250219 110400 27761630 3355 3355 3355 3355 0
504 20250219 110300 27761630 3355 3355 3355 3355 0
505 20250219 110200 27761630 3355 3355 3355 3355 0
506 20250219 110100 27761630 3355 3355 3355 3355 0
507 20250219 110000 27761630 3355 3355 3355 3355 0
508 20250219 105900 27761630 3355 3355 3355 3355 0
509 20250219 105800 27761630 3355 3355 3355 3355 0
510 20250219 105700 27761630 3355 3355 3355 3355 0
511 20250219 105600 27761630 3355 3355 3355 3355 0
512 20250219 105500 27761630 3355 3355 3355 3355 0
513 20250219 105400 27761630 3355 3355 3355 3355 0
514 20250219 105300 27761630 3355 3355 3355 3355 0
515 20250219 105200 27761630 3355 3355 3355 3355 0
516 20250219 105100 27761630 3355 3355 3355 3355 6
517 20250219 105000 27741500 3380 3380 3380 3380 0
518 20250219 104900 27741500 3380 3380 3380 3380 0
519 20250219 104800 27741500 3380 3380 3380 3380 0
520 20250219 104700 27741500 3380 3380 3380 3380 0
521 20250219 104600 27741500 3380 3380 3380 3380 0
522 20250219 104500 27741500 3380 3380 3380 3380 0
523 20250219 104400 27741500 3380 3380 3380 3380 102
524 20250219 104300 27396740 3355 3355 3355 3355 0
525 20250219 104200 27396740 3355 3355 3355 3355 0
526 20250219 104100 27396740 3355 3355 3355 3355 1
527 20250219 104000 27393385 3355 3355 3355 3355 0
528 20250219 103900 27393385 3355 3355 3355 3355 0
529 20250219 103800 27393385 3355 3355 3355 3355 0
530 20250219 103700 27393385 3355 3355 3355 3355 0
531 20250219 103600 27393385 3355 3355 3355 3355 0
532 20250219 103500 27393385 3355 3355 3355 3355 0
533 20250219 103400 27393385 3355 3355 3355 3355 1
534 20250219 103300 27390030 3355 3355 3355 3355 0
535 20250219 103200 27390030 3355 3355 3355 3355 0
536 20250219 103100 27390030 3355 3355 3355 3355 0
537 20250219 103000 27390030 3355 3355 3355 3355 0
538 20250219 102900 27390030 3355 3355 3355 3355 0
539 20250219 102800 27390030 3355 3355 3355 3355 0
540 20250219 102700 27390030 3355 3355 3355 3355 0
541 20250219 102600 27390030 3355 3360 3360 3355 30
542 20250219 102500 27289335 3355 3355 3355 3355 0
543 20250219 102400 27289335 3355 3355 3355 3355 0
544 20250219 102300 27289335 3355 3355 3355 3355 0
545 20250219 102200 27289335 3355 3355 3355 3355 0
546 20250219 102100 27289335 3355 3355 3355 3355 0
547 20250219 102000 27289335 3355 3355 3355 3355 0
548 20250219 101900 27289335 3355 3355 3355 3355 0
549 20250219 101800 27289335 3355 3355 3355 3355 0
550 20250219 101700 27289335 3355 3355 3355 3355 0
551 20250219 101600 27289335 3355 3355 3355 3355 0
552 20250219 101500 27289335 3355 3360 3360 3355 540
553 20250219 101400 25476740 3355 3355 3355 3355 0
554 20250219 101300 25476740 3355 3355 3355 3355 0
555 20250219 101200 25476740 3355 3355 3355 3355 0
556 20250219 101100 25476740 3355 3355 3355 3355 0
557 20250219 101000 25476740 3355 3355 3355 3355 45
558 20250219 100900 25325765 3355 3355 3355 3355 38
559 20250219 100800 25198275 3355 3355 3355 3350 42
560 20250219 100700 25057540 3355 3355 3355 3355 36
561 20250219 100600 24936760 3360 3360 3360 3360 4
562 20250219 100500 24923320 3365 3365 3365 3365 51
563 20250219 100400 24751705 3370 3370 3370 3370 2
564 20250219 100300 24744965 3370 3375 3375 3370 157
565 20250219 100200 24215110 3375 3375 3375 3375 0
566 20250219 100100 24215110 3375 3375 3375 3375 0
567 20250219 100000 24215110 3375 3375 3375 3375 1
568 20250219 095900 24211735 3390 3390 3390 3390 0
569 20250219 095800 24211735 3390 3390 3390 3390 5
570 20250219 095700 24194785 3390 3390 3390 3390 0
571 20250219 095600 24194785 3390 3390 3390 3390 0
572 20250219 095500 24194785 3390 3390 3390 3390 10
573 20250219 095400 24160885 3390 3390 3390 3390 0
574 20250219 095300 24160885 3390 3390 3390 3390 0
575 20250219 095200 24160885 3390 3390 3390 3390 0
576 20250219 095100 24160885 3390 3390 3390 3390 0
577 20250219 095000 24160885 3390 3390 3390 3390 5
578 20250219 094900 24143935 3390 3390 3390 3390 0
579 20250219 094800 24143935 3390 3390 3390 3390 0
580 20250219 094700 24143935 3390 3390 3390 3390 1
581 20250219 094600 24140545 3390 3390 3390 3390 0
582 20250219 094500 24140545 3390 3390 3390 3390 34
583 20250219 094400 24025285 3380 3380 3380 3380 0
584 20250219 094300 24025285 3380 3380 3380 3380 28
585 20250219 094200 23930645 3380 3380 3380 3380 0
586 20250219 094100 23930645 3380 3380 3380 3380 0
587 20250219 094000 23930645 3380 3385 3385 3380 19
588 20250219 093900 23866420 3390 3390 3390 3390 0
589 20250219 093800 23866420 3390 3390 3390 3390 30
590 20250219 093700 23764720 3390 3390 3390 3390 0
591 20250219 093600 23764720 3390 3390 3390 3390 0
592 20250219 093500 23764720 3390 3390 3390 3390 0
593 20250219 093400 23764720 3390 3390 3390 3390 1
594 20250219 093300 23761330 3350 3350 3350 3350 0
595 20250219 093200 23761330 3350 3350 3350 3350 142
596 20250219 093100 23285630 3350 3350 3350 3350 0
597 20250219 093000 23285630 3350 3350 3350 3350 1
598 20250219 092900 23282280 3340 3340 3340 3340 0
599 20250219 092800 23282280 3340 3340 3340 3340 0
600 20250219 092700 23282280 3340 3340 3340 3340 0
601 20250219 092600 23282280 3340 3345 3345 3340 902
602 20250219 092500 20269410 3345 3345 3345 3345 1
603 20250219 092400 20266065 3340 3340 3340 3340 130
604 20250219 092300 19831865 3340 3340 3340 3340 103
605 20250219 092200 19487845 3325 3325 3325 3325 50
606 20250219 092100 19321595 3325 3325 3325 3325 3
607 20250219 092000 19311620 3340 3350 3350 3340 97
608 20250219 091900 18987340 3350 3350 3350 3350 52
609 20250219 091800 18813140 3350 3355 3355 3340 79
610 20250219 091700 18549075 3355 3355 3355 3355 0
611 20250219 091600 18549075 3355 3355 3355 3355 0
612 20250219 091500 18549075 3355 3355 3355 3355 0
613 20250219 091400 18549075 3355 3370 3370 3355 385
614 20250219 091300 17257320 3370 3355 3370 3355 116
615 20250219 091200 16867540 3355 3365 3365 3355 325
616 20250219 091100 15775100 3375 3375 3375 3375 0
617 20250219 091000 15775100 3375 3375 3375 3375 0
618 20250219 090900 15775100 3375 3375 3375 3375 0
619 20250219 090800 15775100 3375 3375 3375 3375 20
620 20250219 090700 15707600 3380 3380 3380 3380 40
621 20250219 090600 15572400 3365 3365 3365 3365 0
622 20250219 090500 15572400 3365 3380 3380 3360 74
623 20250219 090400 15322560 3380 3390 3390 3380 261
624 20250219 090300 14438175 3390 3390 3390 3390 2
625 20250219 090200 14431395 3390 3390 3390 3385 624
626 20250219 090100 12317615 3390 3400 3400 3385 2492
627 20250219 090000 3863310 3400 3410 3410 3400 1133

1
038950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,10210765,0,36656646350,0.00
20250214,0,10210765,0,31908640625,0.00
20250213,0,10210765,0,31653371500,0.00
20250212,0,10210765,0,31653371500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 10210765 0 36656646350 0.00
3 20250214 0 10210765 0 31908640625 0.00
4 20250213 0 10210765 0 31653371500 0.00
5 20250212 0 10210765 0 31653371500 0.00