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

633
044820/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193100,20516660,8640,8640,8640,8640,316
20250219,193000,20516660,8640,8640,8640,8640,0
20250219,192900,20516660,8640,8640,8640,8640,0
20250219,192800,20516660,8640,8640,8640,8640,0
20250219,192700,20516660,8640,8640,8640,8640,0
20250219,192600,20516660,8640,8640,8640,8640,0
20250219,192500,20516660,8640,8640,8640,8640,0
20250219,192400,20516660,8640,8640,8640,8640,0
20250219,192300,20516660,8640,8640,8640,8640,0
20250219,192200,20516660,8640,8640,8640,8640,0
20250219,192100,20516660,8640,8640,8640,8640,0
20250219,192000,20516660,8640,8640,8640,8640,0
20250219,191900,20516660,8640,8640,8640,8640,0
20250219,191800,20516660,8640,8640,8640,8640,0
20250219,191700,20516660,8640,8640,8640,8640,0
20250219,191600,20516660,8640,8640,8640,8640,0
20250219,191500,20516660,8640,8640,8640,8640,0
20250219,191400,20516660,8640,8640,8640,8640,0
20250219,191300,20516660,8640,8640,8640,8640,0
20250219,191200,20516660,8640,8640,8640,8640,0
20250219,191100,20516660,8640,8640,8640,8640,0
20250219,191000,20516660,8640,8640,8640,8640,0
20250219,190900,20516660,8640,8640,8640,8640,0
20250219,190800,20516660,8640,8640,8640,8640,0
20250219,190700,20516660,8640,8640,8640,8640,0
20250219,190600,20516660,8640,8640,8640,8640,0
20250219,190500,20516660,8640,8640,8640,8640,0
20250219,190400,20516660,8640,8640,8640,8640,0
20250219,190300,20516660,8640,8640,8640,8640,0
20250219,190200,20516660,8640,8640,8640,8640,0
20250219,190100,20516660,8640,8640,8640,8640,316
20250219,190000,20516660,8640,8640,8640,8640,0
20250219,185900,20516660,8640,8640,8640,8640,0
20250219,185800,20516660,8640,8640,8640,8640,0
20250219,185700,20516660,8640,8640,8640,8640,0
20250219,185600,20516660,8640,8640,8640,8640,0
20250219,185500,20516660,8640,8640,8640,8640,0
20250219,185400,20516660,8640,8640,8640,8640,0
20250219,185300,20516660,8640,8640,8640,8640,0
20250219,185200,20516660,8640,8640,8640,8640,0
20250219,185100,20516660,8640,8640,8640,8640,0
20250219,185000,20516660,8640,8640,8640,8640,0
20250219,184900,20516660,8640,8640,8640,8640,0
20250219,184800,20516660,8640,8640,8640,8640,0
20250219,184700,20516660,8640,8640,8640,8640,0
20250219,184600,20516660,8640,8640,8640,8640,0
20250219,184500,20516660,8640,8640,8640,8640,0
20250219,184400,20516660,8640,8640,8640,8640,0
20250219,184300,20516660,8640,8640,8640,8640,0
20250219,184200,20516660,8640,8640,8640,8640,0
20250219,184100,20516660,8640,8640,8640,8640,0
20250219,184000,20516660,8640,8640,8640,8640,0
20250219,183900,20516660,8640,8640,8640,8640,0
20250219,183800,20516660,8640,8640,8640,8640,0
20250219,183700,20516660,8640,8640,8640,8640,0
20250219,183600,20516660,8640,8640,8640,8640,0
20250219,183500,20516660,8640,8640,8640,8640,0
20250219,183400,20516660,8640,8640,8640,8640,0
20250219,183300,20516660,8640,8640,8640,8640,0
20250219,183200,20516660,8640,8640,8640,8640,0
20250219,183100,20516660,8640,8640,8640,8640,316
20250219,183000,20516660,8640,8640,8640,8640,0
20250219,182900,20516660,8640,8640,8640,8640,0
20250219,182800,20516660,8640,8640,8640,8640,0
20250219,182700,20516660,8640,8640,8640,8640,0
20250219,182600,20516660,8640,8640,8640,8640,0
20250219,182500,20516660,8640,8640,8640,8640,0
20250219,182400,20516660,8640,8640,8640,8640,0
20250219,182300,20516660,8640,8640,8640,8640,0
20250219,182200,20516660,8640,8640,8640,8640,0
20250219,182100,20516660,8640,8640,8640,8640,0
20250219,182000,20516660,8640,8640,8640,8640,0
20250219,181900,20516660,8640,8640,8640,8640,0
20250219,181800,20516660,8640,8640,8640,8640,0
20250219,181700,20516660,8640,8640,8640,8640,0
20250219,181600,20516660,8640,8640,8640,8640,0
20250219,181500,20516660,8640,8640,8640,8640,0
20250219,181400,20516660,8640,8640,8640,8640,0
20250219,181300,20516660,8640,8640,8640,8640,0
20250219,181200,20516660,8640,8640,8640,8640,0
20250219,181100,20516660,8640,8640,8640,8640,0
20250219,181000,20516660,8640,8640,8640,8640,0
20250219,180900,20516660,8640,8640,8640,8640,0
20250219,180800,20516660,8640,8640,8640,8640,0
20250219,180700,20516660,8640,8640,8640,8640,0
20250219,180600,20516660,8640,8640,8640,8640,0
20250219,180500,20516660,8640,8640,8640,8640,0
20250219,180400,20516660,8640,8640,8640,8640,0
20250219,180300,20516660,8640,8640,8640,8640,0
20250219,180200,20516660,8640,8640,8640,8640,0
20250219,180100,20516660,8640,8640,8640,8640,316
20250219,180000,20516660,8640,8640,8640,8640,0
20250219,175900,20516660,8640,8640,8640,8640,0
20250219,175800,20516660,8640,8640,8640,8640,0
20250219,175700,20516660,8640,8640,8640,8640,0
20250219,175600,20516660,8640,8640,8640,8640,0
20250219,175500,20516660,8640,8640,8640,8640,0
20250219,175400,20516660,8640,8640,8640,8640,0
20250219,175300,20516660,8640,8640,8640,8640,0
20250219,175200,20516660,8640,8640,8640,8640,0
20250219,175100,20516660,8640,8640,8640,8640,0
20250219,175000,20516660,8640,8640,8640,8640,0
20250219,174900,20516660,8640,8640,8640,8640,0
20250219,174800,20516660,8640,8640,8640,8640,0
20250219,174700,20516660,8640,8640,8640,8640,0
20250219,174600,20516660,8640,8640,8640,8640,0
20250219,174500,20516660,8640,8640,8640,8640,0
20250219,174400,20516660,8640,8640,8640,8640,0
20250219,174300,20516660,8640,8640,8640,8640,0
20250219,174200,20516660,8640,8640,8640,8640,0
20250219,174100,20516660,8640,8640,8640,8640,0
20250219,174000,20516660,8640,8640,8640,8640,0
20250219,173900,20516660,8640,8640,8640,8640,0
20250219,173800,20516660,8640,8640,8640,8640,0
20250219,173700,20516660,8640,8640,8640,8640,0
20250219,173600,20516660,8640,8640,8640,8640,0
20250219,173500,20516660,8640,8640,8640,8640,0
20250219,173400,20516660,8640,8640,8640,8640,0
20250219,173300,20516660,8640,8640,8640,8640,0
20250219,173200,20516660,8640,8640,8640,8640,0
20250219,173100,20516660,8640,8640,8640,8640,316
20250219,173000,20516660,8640,8640,8640,8640,0
20250219,172900,20516660,8640,8640,8640,8640,0
20250219,172800,20516660,8640,8640,8640,8640,0
20250219,172700,20516660,8640,8640,8640,8640,0
20250219,172600,20516660,8640,8640,8640,8640,0
20250219,172500,20516660,8640,8640,8640,8640,0
20250219,172400,20516660,8640,8640,8640,8640,0
20250219,172300,20516660,8640,8640,8640,8640,0
20250219,172200,20516660,8640,8640,8640,8640,0
20250219,172100,20516660,8640,8640,8640,8640,0
20250219,172000,20516660,8640,8640,8640,8640,0
20250219,171900,20516660,8640,8640,8640,8640,0
20250219,171800,20516660,8640,8640,8640,8640,0
20250219,171700,20516660,8640,8640,8640,8640,0
20250219,171600,20516660,8640,8640,8640,8640,0
20250219,171500,20516660,8640,8640,8640,8640,0
20250219,171400,20516660,8640,8640,8640,8640,0
20250219,171300,20516660,8640,8640,8640,8640,0
20250219,171200,20516660,8640,8640,8640,8640,0
20250219,171100,20516660,8640,8640,8640,8640,0
20250219,171000,20516660,8640,8640,8640,8640,0
20250219,170900,20516660,8640,8640,8640,8640,0
20250219,170800,20516660,8640,8640,8640,8640,0
20250219,170700,20516660,8640,8640,8640,8640,0
20250219,170600,20516660,8640,8640,8640,8640,0
20250219,170500,20516660,8640,8640,8640,8640,0
20250219,170400,20516660,8640,8640,8640,8640,0
20250219,170300,20516660,8640,8640,8640,8640,0
20250219,170200,20516660,8640,8640,8640,8640,0
20250219,170100,20516660,8640,8640,8640,8640,316
20250219,170000,20516660,8640,8640,8640,8640,0
20250219,165900,20516660,8640,8640,8640,8640,0
20250219,165800,20516660,8640,8640,8640,8640,0
20250219,165700,20516660,8640,8640,8640,8640,0
20250219,165600,20516660,8640,8640,8640,8640,0
20250219,165500,20516660,8640,8640,8640,8640,0
20250219,165400,20516660,8640,8640,8640,8640,0
20250219,165300,20516660,8640,8640,8640,8640,0
20250219,165200,20516660,8640,8640,8640,8640,0
20250219,165100,20516660,8640,8640,8640,8640,0
20250219,165000,20516660,8640,8640,8640,8640,0
20250219,164900,20516660,8640,8640,8640,8640,0
20250219,164800,20516660,8640,8640,8640,8640,0
20250219,164700,20516660,8640,8640,8640,8640,0
20250219,164600,20516660,8640,8640,8640,8640,0
20250219,164500,20516660,8640,8640,8640,8640,0
20250219,164400,20516660,8640,8640,8640,8640,0
20250219,164300,20516660,8640,8640,8640,8640,0
20250219,164200,20516660,8640,8640,8640,8640,0
20250219,164100,20516660,8640,8640,8640,8640,0
20250219,164000,20516660,8640,8640,8640,8640,0
20250219,163900,20516660,8640,8640,8640,8640,0
20250219,163800,20516660,8640,8640,8640,8640,0
20250219,163700,20516660,8640,8640,8640,8640,0
20250219,163600,20516660,8640,8640,8640,8640,0
20250219,163500,20516660,8640,8640,8640,8640,0
20250219,163400,20516660,8640,8640,8640,8640,0
20250219,163300,20516660,8640,8640,8640,8640,0
20250219,163200,20516660,8640,8640,8640,8640,0
20250219,163100,20516660,8640,8640,8640,8640,316
20250219,163000,20516660,8640,8640,8640,8640,0
20250219,162900,20516660,8640,8640,8640,8640,0
20250219,162800,20516660,8640,8640,8640,8640,0
20250219,162700,20516660,8640,8640,8640,8640,0
20250219,162600,20516660,8640,8640,8640,8640,0
20250219,162500,20516660,8640,8640,8640,8640,0
20250219,162400,20516660,8640,8640,8640,8640,0
20250219,162300,20516660,8640,8640,8640,8640,0
20250219,162200,20516660,8640,8640,8640,8640,0
20250219,162100,20516660,8640,8640,8640,8640,0
20250219,162000,20516660,8640,8640,8640,8640,0
20250219,161900,20516660,8640,8640,8640,8640,0
20250219,161800,20516660,8640,8640,8640,8640,0
20250219,161700,20516660,8640,8640,8640,8640,0
20250219,161600,20516660,8640,8640,8640,8640,0
20250219,161500,20516660,8640,8640,8640,8640,0
20250219,161400,20516660,8640,8640,8640,8640,0
20250219,161300,20516660,8640,8640,8640,8640,0
20250219,161200,20516660,8640,8640,8640,8640,0
20250219,161100,20516660,8640,8640,8640,8640,0
20250219,161000,20516660,8640,8640,8640,8640,0
20250219,160900,20516660,8640,8640,8640,8640,0
20250219,160800,20516660,8640,8640,8640,8640,0
20250219,160700,20516660,8640,8640,8640,8640,0
20250219,160600,20516660,8640,8640,8640,8640,0
20250219,160500,20516660,8640,8640,8640,8640,0
20250219,160400,20516660,8640,8640,8640,8640,0
20250219,160300,20516660,8640,8640,8640,8640,0
20250219,160200,20516660,8640,8640,8640,8640,0
20250219,160100,20516660,8640,8640,8640,8640,316
20250219,160000,20516660,8640,8640,8640,8640,0
20250219,155900,20516660,8640,8640,8640,8640,0
20250219,155800,20516660,8640,8640,8640,8640,0
20250219,155700,20516660,8640,8640,8640,8640,0
20250219,155600,20516660,8640,8640,8640,8640,0
20250219,155500,20516660,8640,8640,8640,8640,0
20250219,155400,20516660,8640,8640,8640,8640,0
20250219,155300,20516660,8640,8640,8640,8640,0
20250219,155200,20516660,8640,8640,8640,8640,0
20250219,155100,20516660,8640,8640,8640,8640,0
20250219,155000,20516660,8640,8640,8640,8640,0
20250219,154900,20516660,8640,8640,8640,8640,0
20250219,154800,20516660,8640,8640,8640,8640,0
20250219,154700,20516660,8640,8640,8640,8640,0
20250219,154600,20516660,8640,8640,8640,8640,0
20250219,154500,20516660,8640,8640,8640,8640,0
20250219,154400,20516660,8640,8640,8640,8640,0
20250219,154300,20516660,8640,8640,8640,8640,0
20250219,154200,20516660,8640,8640,8640,8640,0
20250219,154100,20516660,8640,8640,8640,8640,0
20250219,154000,20516660,8640,8640,8640,8640,0
20250219,153900,20516660,8640,8640,8640,8640,0
20250219,153800,20516660,8640,8640,8640,8640,0
20250219,153700,20516660,8640,8640,8640,8640,0
20250219,153600,20516660,8640,8640,8640,8640,0
20250219,153500,20516660,8640,8640,8640,8640,0
20250219,153400,20516660,8640,8640,8640,8640,0
20250219,153300,20516660,8640,8640,8640,8640,0
20250219,153200,20516660,8640,8640,8640,8640,0
20250219,153100,20516660,8640,8640,8640,8640,316
20250219,153000,20516660,8640,8640,8640,8640,316
20250219,152900,17786420,8630,8630,8630,8630,0
20250219,152800,17786420,8630,8630,8630,8630,0
20250219,152700,17786420,8630,8630,8630,8630,0
20250219,152600,17786420,8630,8630,8630,8630,0
20250219,152500,17786420,8630,8630,8630,8630,0
20250219,152400,17786420,8630,8630,8630,8630,0
20250219,152300,17786420,8630,8630,8630,8630,0
20250219,152200,17786420,8630,8630,8630,8630,0
20250219,152100,17786420,8630,8630,8630,8630,0
20250219,152000,17786420,8630,8630,8630,8630,0
20250219,151900,17786420,8630,8630,8630,8630,0
20250219,151800,17786420,8630,8630,8630,8630,0
20250219,151700,17786420,8630,8630,8630,8630,1
20250219,151600,17777790,8640,8640,8640,8640,0
20250219,151500,17777790,8640,8630,8640,8630,2
20250219,151400,17760520,8640,8640,8640,8640,0
20250219,151300,17760520,8640,8640,8640,8640,0
20250219,151200,17760520,8640,8640,8640,8640,0
20250219,151100,17760520,8640,8640,8640,8640,0
20250219,151000,17760520,8640,8640,8640,8640,0
20250219,150900,17760520,8640,8640,8640,8640,0
20250219,150800,17760520,8640,8640,8640,8640,0
20250219,150700,17760520,8640,8640,8640,8640,0
20250219,150600,17760520,8640,8640,8640,8640,0
20250219,150500,17760520,8640,8640,8640,8640,1
20250219,150400,17751880,8640,8640,8640,8640,0
20250219,150300,17751880,8640,8640,8640,8640,0
20250219,150200,17751880,8640,8640,8640,8640,0
20250219,150100,17751880,8640,8640,8640,8640,0
20250219,150000,17751880,8640,8640,8640,8640,101
20250219,145900,16879240,8640,8630,8640,8630,250
20250219,145800,14719520,8630,8620,8630,8620,30
20250219,145700,14460910,8610,8610,8610,8610,0
20250219,145600,14460910,8610,8610,8610,8610,0
20250219,145500,14460910,8610,8610,8610,8610,1
20250219,145400,14452300,8610,8610,8610,8610,0
20250219,145300,14452300,8610,8610,8610,8610,0
20250219,145200,14452300,8610,8610,8610,8610,0
20250219,145100,14452300,8610,8610,8610,8610,0
20250219,145000,14452300,8610,8610,8610,8610,8
20250219,144900,14383420,8610,8610,8610,8610,4
20250219,144800,14348980,8610,8610,8610,8610,5
20250219,144700,14305930,8610,8610,8610,8610,5
20250219,144600,14262880,8610,8610,8610,8610,5
20250219,144500,14219830,8610,8610,8610,8610,5
20250219,144400,14176780,8610,8610,8610,8610,5
20250219,144300,14133730,8610,8610,8610,8610,5
20250219,144200,14090680,8610,8610,8610,8610,7
20250219,144100,14030410,8610,8610,8610,8610,7
20250219,144000,13970140,8620,8620,8620,8620,0
20250219,143900,13970140,8620,8620,8620,8620,5
20250219,143800,13927040,8620,8620,8620,8620,5
20250219,143700,13883940,8620,8620,8620,8620,7
20250219,143600,13823600,8620,8620,8620,8620,8
20250219,143500,13754640,8630,8630,8630,8630,0
20250219,143400,13754640,8630,8630,8630,8630,5
20250219,143300,13711490,8630,8630,8630,8630,2
20250219,143200,13694230,8640,8640,8640,8640,0
20250219,143100,13694230,8640,8630,8640,8630,40
20250219,143000,13349020,8610,8610,8610,8610,6
20250219,142900,13297360,8610,8610,8610,8610,6
20250219,142800,13245700,8610,8610,8610,8610,11
20250219,142700,13150990,8610,8610,8610,8610,6
20250219,142600,13099330,8610,8610,8610,8610,11
20250219,142500,13004620,8610,8610,8610,8610,12
20250219,142400,12901300,8610,8610,8610,8610,5
20250219,142300,12858250,8610,8610,8610,8610,12
20250219,142200,12754930,8610,8610,8610,8610,11
20250219,142100,12660220,8610,8610,8610,8610,7
20250219,142000,12599950,8610,8610,8610,8610,11
20250219,141900,12505240,8610,8610,8610,8610,7
20250219,141800,12444970,8610,8610,8610,8610,11
20250219,141700,12350260,8610,8610,8610,8610,11
20250219,141600,12255550,8610,8610,8610,8610,6
20250219,141500,12203890,8610,8610,8610,8610,11
20250219,141400,12109180,8610,8610,8610,8610,18
20250219,141300,11954200,8610,8610,8610,8610,5
20250219,141200,11911150,8620,8620,8620,8620,11
20250219,141100,11816330,8620,8620,8630,8620,12
20250219,141000,11712880,8620,8620,8620,8620,6
20250219,140900,11661160,8620,8620,8620,8620,5
20250219,140800,11618060,8620,8630,8630,8620,206
20250219,140700,9842190,8630,8630,8630,8630,11
20250219,140600,9747260,8630,8630,8630,8630,11
20250219,140500,9652330,8630,8630,8630,8630,6
20250219,140400,9600550,8630,8630,8630,8630,11
20250219,140300,9505620,8630,8630,8630,8630,12
20250219,140200,9402060,8630,8630,8630,8630,5
20250219,140100,9358910,8630,8630,8630,8630,12
20250219,140000,9255350,8630,8630,8630,8630,11
20250219,135900,9160420,8630,8630,8630,8630,0
20250219,135800,9160420,8630,8630,8630,8630,1
20250219,135700,9151790,8640,8640,8640,8640,0
20250219,135600,9151790,8640,8640,8640,8640,0
20250219,135500,9151790,8640,8640,8640,8640,0
20250219,135400,9151790,8640,8640,8640,8640,1
20250219,135300,9143150,8620,8620,8620,8620,0
20250219,135200,9143150,8620,8620,8620,8620,0
20250219,135100,9143150,8620,8620,8620,8620,0
20250219,135000,9143150,8620,8620,8620,8620,0
20250219,134900,9143150,8620,8630,8630,8620,100
20250219,134800,8280470,8640,8640,8640,8640,0
20250219,134700,8280470,8640,8640,8640,8640,0
20250219,134600,8280470,8640,8640,8640,8640,1
20250219,134500,8271830,8630,8630,8630,8630,0
20250219,134400,8271830,8630,8630,8630,8630,0
20250219,134300,8271830,8630,8630,8630,8630,0
20250219,134200,8271830,8630,8630,8630,8630,0
20250219,134100,8271830,8630,8630,8630,8630,0
20250219,134000,8271830,8630,8630,8630,8630,0
20250219,133900,8271830,8630,8630,8630,8630,0
20250219,133800,8271830,8630,8630,8630,8630,0
20250219,133700,8271830,8630,8630,8630,8630,1
20250219,133600,8263200,8630,8630,8630,8630,0
20250219,133500,8263200,8630,8630,8630,8630,0
20250219,133400,8263200,8630,8630,8630,8630,0
20250219,133300,8263200,8630,8630,8630,8630,0
20250219,133200,8263200,8630,8630,8630,8630,0
20250219,133100,8263200,8630,8630,8630,8630,0
20250219,133000,8263200,8630,8630,8630,8630,0
20250219,132900,8263200,8630,8630,8630,8630,0
20250219,132800,8263200,8630,8630,8630,8630,0
20250219,132700,8263200,8630,8630,8630,8630,0
20250219,132600,8263200,8630,8630,8630,8630,0
20250219,132500,8263200,8630,8630,8630,8630,0
20250219,132400,8263200,8630,8630,8630,8630,0
20250219,132300,8263200,8630,8630,8630,8630,1
20250219,132200,8254570,8640,8640,8640,8640,0
20250219,132100,8254570,8640,8640,8640,8640,0
20250219,132000,8254570,8640,8640,8640,8640,0
20250219,131900,8254570,8640,8640,8640,8640,0
20250219,131800,8254570,8640,8640,8640,8640,0
20250219,131700,8254570,8640,8640,8640,8640,0
20250219,131600,8254570,8640,8640,8640,8640,0
20250219,131500,8254570,8640,8640,8640,8640,0
20250219,131400,8254570,8640,8640,8640,8640,0
20250219,131300,8254570,8640,8640,8640,8640,0
20250219,131200,8254570,8640,8640,8640,8640,0
20250219,131100,8254570,8640,8640,8640,8640,0
20250219,131000,8254570,8640,8640,8640,8640,0
20250219,130900,8254570,8640,8640,8640,8640,0
20250219,130800,8254570,8640,8640,8640,8640,0
20250219,130700,8254570,8640,8640,8640,8640,0
20250219,130600,8254570,8640,8640,8640,8640,0
20250219,130500,8254570,8640,8640,8640,8640,0
20250219,130400,8254570,8640,8640,8640,8640,0
20250219,130300,8254570,8640,8640,8640,8640,0
20250219,130200,8254570,8640,8640,8640,8640,1
20250219,130100,8245930,8630,8630,8630,8630,0
20250219,130000,8245930,8630,8630,8630,8630,1
20250219,125900,8237300,8640,8640,8640,8640,0
20250219,125800,8237300,8640,8640,8640,8640,0
20250219,125700,8237300,8640,8640,8640,8640,0
20250219,125600,8237300,8640,8640,8640,8640,0
20250219,125500,8237300,8640,8640,8640,8640,0
20250219,125400,8237300,8640,8640,8640,8640,0
20250219,125300,8237300,8640,8640,8640,8640,1
20250219,125200,8228660,8630,8630,8630,8630,0
20250219,125100,8228660,8630,8630,8630,8630,0
20250219,125000,8228660,8630,8630,8630,8630,0
20250219,124900,8228660,8630,8630,8630,8630,0
20250219,124800,8228660,8630,8630,8630,8630,0
20250219,124700,8228660,8630,8630,8630,8630,0
20250219,124600,8228660,8630,8630,8630,8630,0
20250219,124500,8228660,8630,8630,8630,8630,0
20250219,124400,8228660,8630,8630,8630,8630,0
20250219,124300,8228660,8630,8630,8630,8630,0
20250219,124200,8228660,8630,8630,8630,8630,0
20250219,124100,8228660,8630,8630,8630,8630,0
20250219,124000,8228660,8630,8630,8630,8630,0
20250219,123900,8228660,8630,8630,8630,8630,1
20250219,123800,8220030,8630,8630,8630,8630,18
20250219,123700,8064690,8630,8630,8630,8630,0
20250219,123600,8064690,8630,8630,8630,8630,0
20250219,123500,8064690,8630,8630,8630,8630,0
20250219,123400,8064690,8630,8630,8630,8630,0
20250219,123300,8064690,8630,8630,8630,8630,0
20250219,123200,8064690,8630,8630,8630,8630,0
20250219,123100,8064690,8630,8630,8630,8630,0
20250219,123000,8064690,8630,8630,8630,8630,0
20250219,122900,8064690,8630,8630,8630,8630,0
20250219,122800,8064690,8630,8630,8630,8630,0
20250219,122700,8064690,8630,8630,8630,8630,0
20250219,122600,8064690,8630,8630,8630,8630,0
20250219,122500,8064690,8630,8630,8630,8630,0
20250219,122400,8064690,8630,8630,8630,8630,0
20250219,122300,8064690,8630,8630,8630,8630,1
20250219,122200,8056060,8640,8640,8640,8640,0
20250219,122100,8056060,8640,8640,8640,8640,0
20250219,122000,8056060,8640,8640,8640,8640,0
20250219,121900,8056060,8640,8640,8640,8640,0
20250219,121800,8056060,8640,8640,8640,8640,0
20250219,121700,8056060,8640,8640,8640,8640,1
20250219,121600,8047420,8620,8620,8620,8620,100
20250219,121500,7185420,8620,8620,8620,8620,0
20250219,121400,7185420,8620,8620,8620,8620,0
20250219,121300,7185420,8620,8620,8620,8620,0
20250219,121200,7185420,8620,8620,8620,8620,0
20250219,121100,7185420,8620,8620,8620,8620,0
20250219,121000,7185420,8620,8620,8620,8620,0
20250219,120900,7185420,8620,8620,8620,8620,0
20250219,120800,7185420,8620,8620,8620,8620,0
20250219,120700,7185420,8620,8620,8620,8620,0
20250219,120600,7185420,8620,8620,8620,8620,38
20250219,120500,6857860,8630,8630,8630,8630,0
20250219,120400,6857860,8630,8630,8630,8630,12
20250219,120300,6754300,8630,8630,8630,8630,0
20250219,120200,6754300,8630,8630,8630,8630,1
20250219,120100,6745670,8640,8640,8640,8640,0
20250219,120000,6745670,8640,8640,8640,8640,0
20250219,115900,6745670,8640,8640,8640,8640,0
20250219,115800,6745670,8640,8640,8640,8640,6
20250219,115700,6693830,8630,8630,8630,8630,0
20250219,115600,6693830,8630,8630,8630,8630,0
20250219,115500,6693830,8630,8630,8630,8630,0
20250219,115400,6693830,8630,8630,8630,8630,0
20250219,115300,6693830,8630,8630,8630,8630,0
20250219,115200,6693830,8630,8630,8630,8630,0
20250219,115100,6693830,8630,8630,8630,8630,0
20250219,115000,6693830,8630,8630,8630,8630,0
20250219,114900,6693830,8630,8630,8630,8630,0
20250219,114800,6693830,8630,8630,8630,8630,0
20250219,114700,6693830,8630,8630,8630,8630,0
20250219,114600,6693830,8630,8630,8630,8630,0
20250219,114500,6693830,8630,8630,8630,8630,0
20250219,114400,6693830,8630,8630,8630,8630,0
20250219,114300,6693830,8630,8630,8630,8630,0
20250219,114200,6693830,8630,8630,8630,8630,0
20250219,114100,6693830,8630,8630,8630,8630,0
20250219,114000,6693830,8630,8630,8630,8630,1
20250219,113900,6685200,8630,8630,8630,8630,0
20250219,113800,6685200,8630,8630,8630,8630,0
20250219,113700,6685200,8630,8630,8630,8630,0
20250219,113600,6685200,8630,8630,8630,8630,0
20250219,113500,6685200,8630,8630,8630,8630,0
20250219,113400,6685200,8630,8630,8630,8630,0
20250219,113300,6685200,8630,8630,8630,8630,0
20250219,113200,6685200,8630,8630,8630,8630,0
20250219,113100,6685200,8630,8630,8630,8630,0
20250219,113000,6685200,8630,8630,8630,8630,0
20250219,112900,6685200,8630,8630,8630,8630,0
20250219,112800,6685200,8630,8630,8630,8630,0
20250219,112700,6685200,8630,8630,8630,8630,1
20250219,112600,6676570,8650,8650,8650,8650,0
20250219,112500,6676570,8650,8650,8650,8650,0
20250219,112400,6676570,8650,8650,8650,8650,1
20250219,112300,6667920,8630,8630,8630,8630,150
20250219,112200,5373420,8630,8630,8630,8630,0
20250219,112100,5373420,8630,8630,8630,8630,0
20250219,112000,5373420,8630,8630,8630,8630,0
20250219,111900,5373420,8630,8630,8630,8630,0
20250219,111800,5373420,8630,8630,8630,8630,0
20250219,111700,5373420,8630,8630,8630,8630,0
20250219,111600,5373420,8630,8630,8630,8630,0
20250219,111500,5373420,8630,8630,8630,8630,0
20250219,111400,5373420,8630,8630,8630,8630,0
20250219,111300,5373420,8630,8630,8630,8630,0
20250219,111200,5373420,8630,8630,8630,8630,0
20250219,111100,5373420,8630,8630,8630,8630,0
20250219,111000,5373420,8630,8630,8630,8630,0
20250219,110900,5373420,8630,8630,8630,8630,0
20250219,110800,5373420,8630,8630,8630,8630,0
20250219,110700,5373420,8630,8630,8630,8630,0
20250219,110600,5373420,8630,8630,8630,8630,0
20250219,110500,5373420,8630,8630,8630,8630,1
20250219,110400,5364790,8630,8630,8630,8630,0
20250219,110300,5364790,8630,8630,8630,8630,1
20250219,110200,5356160,8650,8650,8650,8650,1
20250219,110100,5347510,8640,8640,8640,8640,100
20250219,110000,4483510,8620,8620,8620,8620,0
20250219,105900,4483510,8620,8630,8630,8620,6
20250219,105800,4431740,8630,8630,8630,8630,0
20250219,105700,4431740,8630,8630,8630,8630,6
20250219,105600,4379960,8640,8640,8640,8640,0
20250219,105500,4379960,8640,8640,8640,8640,0
20250219,105400,4379960,8640,8640,8640,8640,0
20250219,105300,4379960,8640,8640,8640,8640,0
20250219,105200,4379960,8640,8640,8640,8640,1
20250219,105100,4371320,8630,8630,8630,8630,0
20250219,105000,4371320,8630,8630,8630,8630,0
20250219,104900,4371320,8630,8630,8630,8630,0
20250219,104800,4371320,8630,8630,8630,8630,0
20250219,104700,4371320,8630,8630,8630,8630,0
20250219,104600,4371320,8630,8630,8630,8630,0
20250219,104500,4371320,8630,8630,8630,8630,1
20250219,104400,4362690,8630,8630,8630,8630,0
20250219,104300,4362690,8630,8630,8630,8630,0
20250219,104200,4362690,8630,8630,8630,8630,0
20250219,104100,4362690,8630,8630,8630,8630,31
20250219,104000,4095160,8640,8640,8640,8640,0
20250219,103900,4095160,8640,8640,8640,8640,0
20250219,103800,4095160,8640,8640,8640,8640,1
20250219,103700,4086520,8630,8630,8630,8630,0
20250219,103600,4086520,8630,8630,8630,8630,0
20250219,103500,4086520,8630,8630,8630,8630,18
20250219,103400,3931180,8620,8620,8620,8620,0
20250219,103300,3931180,8620,8620,8620,8620,0
20250219,103200,3931180,8620,8620,8620,8620,0
20250219,103100,3931180,8620,8620,8620,8620,0
20250219,103000,3931180,8620,8620,8620,8620,1
20250219,102900,3922560,8650,8650,8650,8650,0
20250219,102800,3922560,8650,8650,8650,8650,0
20250219,102700,3922560,8650,8650,8650,8650,0
20250219,102600,3922560,8650,8650,8650,8650,0
20250219,102500,3922560,8650,8650,8650,8650,0
20250219,102400,3922560,8650,8650,8650,8650,0
20250219,102300,3922560,8650,8650,8650,8650,0
20250219,102200,3922560,8650,8650,8650,8650,0
20250219,102100,3922560,8650,8650,8650,8650,0
20250219,102000,3922560,8650,8650,8650,8650,0
20250219,101900,3922560,8650,8650,8650,8650,0
20250219,101800,3922560,8650,8650,8650,8650,0
20250219,101700,3922560,8650,8650,8650,8650,0
20250219,101600,3922560,8650,8650,8650,8650,0
20250219,101500,3922560,8650,8650,8650,8650,0
20250219,101400,3922560,8650,8650,8650,8650,0
20250219,101300,3922560,8650,8650,8650,8650,0
20250219,101200,3922560,8650,8650,8650,8650,0
20250219,101100,3922560,8650,8650,8650,8650,0
20250219,101000,3922560,8650,8650,8650,8650,0
20250219,100900,3922560,8650,8650,8650,8650,0
20250219,100800,3922560,8650,8650,8650,8650,0
20250219,100700,3922560,8650,8620,8650,8620,2
20250219,100600,3905290,8630,8630,8630,8630,0
20250219,100500,3905290,8630,8630,8630,8630,0
20250219,100400,3905290,8630,8630,8630,8630,0
20250219,100300,3905290,8630,8630,8630,8630,0
20250219,100200,3905290,8630,8630,8630,8630,0
20250219,100100,3905290,8630,8630,8630,8630,50
20250219,100000,3473790,8630,8630,8630,8630,0
20250219,095900,3473790,8630,8630,8630,8630,0
20250219,095800,3473790,8630,8630,8630,8630,0
20250219,095700,3473790,8630,8630,8630,8630,0
20250219,095600,3473790,8630,8630,8630,8630,0
20250219,095500,3473790,8630,8630,8630,8630,0
20250219,095400,3473790,8630,8630,8630,8630,0
20250219,095300,3473790,8630,8630,8630,8630,0
20250219,095200,3473790,8630,8630,8630,8630,0
20250219,095100,3473790,8630,8630,8630,8630,0
20250219,095000,3473790,8630,8630,8630,8630,0
20250219,094900,3473790,8630,8630,8630,8630,0
20250219,094800,3473790,8630,8630,8630,8630,0
20250219,094700,3473790,8630,8630,8630,8630,3
20250219,094600,3447900,8630,8630,8630,8630,7
20250219,094500,3387490,8630,8630,8630,8630,0
20250219,094400,3387490,8630,8630,8630,8630,0
20250219,094300,3387490,8630,8630,8630,8630,2
20250219,094200,3370230,8630,8630,8630,8630,1
20250219,094100,3361600,8630,8630,8630,8630,1
20250219,094000,3352970,8630,8630,8630,8630,0
20250219,093900,3352970,8630,8630,8630,8630,1
20250219,093800,3344340,8620,8620,8620,8620,0
20250219,093700,3344340,8620,8620,8620,8620,50
20250219,093600,2913340,8620,8620,8620,8620,1
20250219,093500,2904720,8610,8610,8610,8610,44
20250219,093400,2525880,8620,8620,8620,8620,1
20250219,093300,2517260,8620,8630,8630,8620,250
20250219,093200,362250,8630,8630,8630,8630,0
20250219,093100,362250,8630,8630,8630,8630,0
20250219,093000,362250,8630,8630,8630,8630,0
20250219,092900,362250,8630,8630,8630,8630,0
20250219,092800,362250,8630,8630,8630,8630,0
20250219,092700,362250,8630,8630,8630,8630,0
20250219,092600,362250,8630,8630,8630,8630,0
20250219,092500,362250,8630,8630,8630,8630,1
20250219,092400,353620,8620,8630,8630,8620,5
20250219,092300,310500,8630,8630,8630,8630,0
20250219,092200,310500,8630,8630,8630,8630,0
20250219,092100,310500,8630,8630,8630,8630,0
20250219,092000,310500,8630,8630,8630,8630,0
20250219,091900,310500,8630,8630,8630,8630,0
20250219,091800,310500,8630,8630,8630,8630,9
20250219,091700,232830,8620,8630,8630,8620,26
20250219,091600,8630,8630,8630,8630,8630,0
20250219,091500,8630,8630,8630,8630,8630,0
20250219,091400,8630,8630,8630,8630,8630,0
20250219,091300,8630,8630,8630,8630,8630,0
20250219,091200,8630,8630,8630,8630,8630,0
20250219,091100,8630,8630,8630,8630,8630,0
20250219,091000,8630,8630,8630,8630,8630,0
20250219,090900,8630,8630,8630,8630,8630,0
20250219,090800,8630,8630,8630,8630,8630,0
20250219,090700,8630,8630,8630,8630,8630,1
20250219,090600,0,8660,8660,8660,8660,0
20250219,090500,0,8660,8660,8660,8660,0
20250219,090400,0,8660,8660,8660,8660,0
20250219,090300,0,8660,8660,8660,8660,0
20250219,090200,0,8660,8660,8660,8660,0
20250219,090100,0,8660,8660,8660,8660,0
20250219,090000,0,8660,8660,8660,8660,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193100 20516660 8640 8640 8640 8640 316
3 20250219 193000 20516660 8640 8640 8640 8640 0
4 20250219 192900 20516660 8640 8640 8640 8640 0
5 20250219 192800 20516660 8640 8640 8640 8640 0
6 20250219 192700 20516660 8640 8640 8640 8640 0
7 20250219 192600 20516660 8640 8640 8640 8640 0
8 20250219 192500 20516660 8640 8640 8640 8640 0
9 20250219 192400 20516660 8640 8640 8640 8640 0
10 20250219 192300 20516660 8640 8640 8640 8640 0
11 20250219 192200 20516660 8640 8640 8640 8640 0
12 20250219 192100 20516660 8640 8640 8640 8640 0
13 20250219 192000 20516660 8640 8640 8640 8640 0
14 20250219 191900 20516660 8640 8640 8640 8640 0
15 20250219 191800 20516660 8640 8640 8640 8640 0
16 20250219 191700 20516660 8640 8640 8640 8640 0
17 20250219 191600 20516660 8640 8640 8640 8640 0
18 20250219 191500 20516660 8640 8640 8640 8640 0
19 20250219 191400 20516660 8640 8640 8640 8640 0
20 20250219 191300 20516660 8640 8640 8640 8640 0
21 20250219 191200 20516660 8640 8640 8640 8640 0
22 20250219 191100 20516660 8640 8640 8640 8640 0
23 20250219 191000 20516660 8640 8640 8640 8640 0
24 20250219 190900 20516660 8640 8640 8640 8640 0
25 20250219 190800 20516660 8640 8640 8640 8640 0
26 20250219 190700 20516660 8640 8640 8640 8640 0
27 20250219 190600 20516660 8640 8640 8640 8640 0
28 20250219 190500 20516660 8640 8640 8640 8640 0
29 20250219 190400 20516660 8640 8640 8640 8640 0
30 20250219 190300 20516660 8640 8640 8640 8640 0
31 20250219 190200 20516660 8640 8640 8640 8640 0
32 20250219 190100 20516660 8640 8640 8640 8640 316
33 20250219 190000 20516660 8640 8640 8640 8640 0
34 20250219 185900 20516660 8640 8640 8640 8640 0
35 20250219 185800 20516660 8640 8640 8640 8640 0
36 20250219 185700 20516660 8640 8640 8640 8640 0
37 20250219 185600 20516660 8640 8640 8640 8640 0
38 20250219 185500 20516660 8640 8640 8640 8640 0
39 20250219 185400 20516660 8640 8640 8640 8640 0
40 20250219 185300 20516660 8640 8640 8640 8640 0
41 20250219 185200 20516660 8640 8640 8640 8640 0
42 20250219 185100 20516660 8640 8640 8640 8640 0
43 20250219 185000 20516660 8640 8640 8640 8640 0
44 20250219 184900 20516660 8640 8640 8640 8640 0
45 20250219 184800 20516660 8640 8640 8640 8640 0
46 20250219 184700 20516660 8640 8640 8640 8640 0
47 20250219 184600 20516660 8640 8640 8640 8640 0
48 20250219 184500 20516660 8640 8640 8640 8640 0
49 20250219 184400 20516660 8640 8640 8640 8640 0
50 20250219 184300 20516660 8640 8640 8640 8640 0
51 20250219 184200 20516660 8640 8640 8640 8640 0
52 20250219 184100 20516660 8640 8640 8640 8640 0
53 20250219 184000 20516660 8640 8640 8640 8640 0
54 20250219 183900 20516660 8640 8640 8640 8640 0
55 20250219 183800 20516660 8640 8640 8640 8640 0
56 20250219 183700 20516660 8640 8640 8640 8640 0
57 20250219 183600 20516660 8640 8640 8640 8640 0
58 20250219 183500 20516660 8640 8640 8640 8640 0
59 20250219 183400 20516660 8640 8640 8640 8640 0
60 20250219 183300 20516660 8640 8640 8640 8640 0
61 20250219 183200 20516660 8640 8640 8640 8640 0
62 20250219 183100 20516660 8640 8640 8640 8640 316
63 20250219 183000 20516660 8640 8640 8640 8640 0
64 20250219 182900 20516660 8640 8640 8640 8640 0
65 20250219 182800 20516660 8640 8640 8640 8640 0
66 20250219 182700 20516660 8640 8640 8640 8640 0
67 20250219 182600 20516660 8640 8640 8640 8640 0
68 20250219 182500 20516660 8640 8640 8640 8640 0
69 20250219 182400 20516660 8640 8640 8640 8640 0
70 20250219 182300 20516660 8640 8640 8640 8640 0
71 20250219 182200 20516660 8640 8640 8640 8640 0
72 20250219 182100 20516660 8640 8640 8640 8640 0
73 20250219 182000 20516660 8640 8640 8640 8640 0
74 20250219 181900 20516660 8640 8640 8640 8640 0
75 20250219 181800 20516660 8640 8640 8640 8640 0
76 20250219 181700 20516660 8640 8640 8640 8640 0
77 20250219 181600 20516660 8640 8640 8640 8640 0
78 20250219 181500 20516660 8640 8640 8640 8640 0
79 20250219 181400 20516660 8640 8640 8640 8640 0
80 20250219 181300 20516660 8640 8640 8640 8640 0
81 20250219 181200 20516660 8640 8640 8640 8640 0
82 20250219 181100 20516660 8640 8640 8640 8640 0
83 20250219 181000 20516660 8640 8640 8640 8640 0
84 20250219 180900 20516660 8640 8640 8640 8640 0
85 20250219 180800 20516660 8640 8640 8640 8640 0
86 20250219 180700 20516660 8640 8640 8640 8640 0
87 20250219 180600 20516660 8640 8640 8640 8640 0
88 20250219 180500 20516660 8640 8640 8640 8640 0
89 20250219 180400 20516660 8640 8640 8640 8640 0
90 20250219 180300 20516660 8640 8640 8640 8640 0
91 20250219 180200 20516660 8640 8640 8640 8640 0
92 20250219 180100 20516660 8640 8640 8640 8640 316
93 20250219 180000 20516660 8640 8640 8640 8640 0
94 20250219 175900 20516660 8640 8640 8640 8640 0
95 20250219 175800 20516660 8640 8640 8640 8640 0
96 20250219 175700 20516660 8640 8640 8640 8640 0
97 20250219 175600 20516660 8640 8640 8640 8640 0
98 20250219 175500 20516660 8640 8640 8640 8640 0
99 20250219 175400 20516660 8640 8640 8640 8640 0
100 20250219 175300 20516660 8640 8640 8640 8640 0
101 20250219 175200 20516660 8640 8640 8640 8640 0
102 20250219 175100 20516660 8640 8640 8640 8640 0
103 20250219 175000 20516660 8640 8640 8640 8640 0
104 20250219 174900 20516660 8640 8640 8640 8640 0
105 20250219 174800 20516660 8640 8640 8640 8640 0
106 20250219 174700 20516660 8640 8640 8640 8640 0
107 20250219 174600 20516660 8640 8640 8640 8640 0
108 20250219 174500 20516660 8640 8640 8640 8640 0
109 20250219 174400 20516660 8640 8640 8640 8640 0
110 20250219 174300 20516660 8640 8640 8640 8640 0
111 20250219 174200 20516660 8640 8640 8640 8640 0
112 20250219 174100 20516660 8640 8640 8640 8640 0
113 20250219 174000 20516660 8640 8640 8640 8640 0
114 20250219 173900 20516660 8640 8640 8640 8640 0
115 20250219 173800 20516660 8640 8640 8640 8640 0
116 20250219 173700 20516660 8640 8640 8640 8640 0
117 20250219 173600 20516660 8640 8640 8640 8640 0
118 20250219 173500 20516660 8640 8640 8640 8640 0
119 20250219 173400 20516660 8640 8640 8640 8640 0
120 20250219 173300 20516660 8640 8640 8640 8640 0
121 20250219 173200 20516660 8640 8640 8640 8640 0
122 20250219 173100 20516660 8640 8640 8640 8640 316
123 20250219 173000 20516660 8640 8640 8640 8640 0
124 20250219 172900 20516660 8640 8640 8640 8640 0
125 20250219 172800 20516660 8640 8640 8640 8640 0
126 20250219 172700 20516660 8640 8640 8640 8640 0
127 20250219 172600 20516660 8640 8640 8640 8640 0
128 20250219 172500 20516660 8640 8640 8640 8640 0
129 20250219 172400 20516660 8640 8640 8640 8640 0
130 20250219 172300 20516660 8640 8640 8640 8640 0
131 20250219 172200 20516660 8640 8640 8640 8640 0
132 20250219 172100 20516660 8640 8640 8640 8640 0
133 20250219 172000 20516660 8640 8640 8640 8640 0
134 20250219 171900 20516660 8640 8640 8640 8640 0
135 20250219 171800 20516660 8640 8640 8640 8640 0
136 20250219 171700 20516660 8640 8640 8640 8640 0
137 20250219 171600 20516660 8640 8640 8640 8640 0
138 20250219 171500 20516660 8640 8640 8640 8640 0
139 20250219 171400 20516660 8640 8640 8640 8640 0
140 20250219 171300 20516660 8640 8640 8640 8640 0
141 20250219 171200 20516660 8640 8640 8640 8640 0
142 20250219 171100 20516660 8640 8640 8640 8640 0
143 20250219 171000 20516660 8640 8640 8640 8640 0
144 20250219 170900 20516660 8640 8640 8640 8640 0
145 20250219 170800 20516660 8640 8640 8640 8640 0
146 20250219 170700 20516660 8640 8640 8640 8640 0
147 20250219 170600 20516660 8640 8640 8640 8640 0
148 20250219 170500 20516660 8640 8640 8640 8640 0
149 20250219 170400 20516660 8640 8640 8640 8640 0
150 20250219 170300 20516660 8640 8640 8640 8640 0
151 20250219 170200 20516660 8640 8640 8640 8640 0
152 20250219 170100 20516660 8640 8640 8640 8640 316
153 20250219 170000 20516660 8640 8640 8640 8640 0
154 20250219 165900 20516660 8640 8640 8640 8640 0
155 20250219 165800 20516660 8640 8640 8640 8640 0
156 20250219 165700 20516660 8640 8640 8640 8640 0
157 20250219 165600 20516660 8640 8640 8640 8640 0
158 20250219 165500 20516660 8640 8640 8640 8640 0
159 20250219 165400 20516660 8640 8640 8640 8640 0
160 20250219 165300 20516660 8640 8640 8640 8640 0
161 20250219 165200 20516660 8640 8640 8640 8640 0
162 20250219 165100 20516660 8640 8640 8640 8640 0
163 20250219 165000 20516660 8640 8640 8640 8640 0
164 20250219 164900 20516660 8640 8640 8640 8640 0
165 20250219 164800 20516660 8640 8640 8640 8640 0
166 20250219 164700 20516660 8640 8640 8640 8640 0
167 20250219 164600 20516660 8640 8640 8640 8640 0
168 20250219 164500 20516660 8640 8640 8640 8640 0
169 20250219 164400 20516660 8640 8640 8640 8640 0
170 20250219 164300 20516660 8640 8640 8640 8640 0
171 20250219 164200 20516660 8640 8640 8640 8640 0
172 20250219 164100 20516660 8640 8640 8640 8640 0
173 20250219 164000 20516660 8640 8640 8640 8640 0
174 20250219 163900 20516660 8640 8640 8640 8640 0
175 20250219 163800 20516660 8640 8640 8640 8640 0
176 20250219 163700 20516660 8640 8640 8640 8640 0
177 20250219 163600 20516660 8640 8640 8640 8640 0
178 20250219 163500 20516660 8640 8640 8640 8640 0
179 20250219 163400 20516660 8640 8640 8640 8640 0
180 20250219 163300 20516660 8640 8640 8640 8640 0
181 20250219 163200 20516660 8640 8640 8640 8640 0
182 20250219 163100 20516660 8640 8640 8640 8640 316
183 20250219 163000 20516660 8640 8640 8640 8640 0
184 20250219 162900 20516660 8640 8640 8640 8640 0
185 20250219 162800 20516660 8640 8640 8640 8640 0
186 20250219 162700 20516660 8640 8640 8640 8640 0
187 20250219 162600 20516660 8640 8640 8640 8640 0
188 20250219 162500 20516660 8640 8640 8640 8640 0
189 20250219 162400 20516660 8640 8640 8640 8640 0
190 20250219 162300 20516660 8640 8640 8640 8640 0
191 20250219 162200 20516660 8640 8640 8640 8640 0
192 20250219 162100 20516660 8640 8640 8640 8640 0
193 20250219 162000 20516660 8640 8640 8640 8640 0
194 20250219 161900 20516660 8640 8640 8640 8640 0
195 20250219 161800 20516660 8640 8640 8640 8640 0
196 20250219 161700 20516660 8640 8640 8640 8640 0
197 20250219 161600 20516660 8640 8640 8640 8640 0
198 20250219 161500 20516660 8640 8640 8640 8640 0
199 20250219 161400 20516660 8640 8640 8640 8640 0
200 20250219 161300 20516660 8640 8640 8640 8640 0
201 20250219 161200 20516660 8640 8640 8640 8640 0
202 20250219 161100 20516660 8640 8640 8640 8640 0
203 20250219 161000 20516660 8640 8640 8640 8640 0
204 20250219 160900 20516660 8640 8640 8640 8640 0
205 20250219 160800 20516660 8640 8640 8640 8640 0
206 20250219 160700 20516660 8640 8640 8640 8640 0
207 20250219 160600 20516660 8640 8640 8640 8640 0
208 20250219 160500 20516660 8640 8640 8640 8640 0
209 20250219 160400 20516660 8640 8640 8640 8640 0
210 20250219 160300 20516660 8640 8640 8640 8640 0
211 20250219 160200 20516660 8640 8640 8640 8640 0
212 20250219 160100 20516660 8640 8640 8640 8640 316
213 20250219 160000 20516660 8640 8640 8640 8640 0
214 20250219 155900 20516660 8640 8640 8640 8640 0
215 20250219 155800 20516660 8640 8640 8640 8640 0
216 20250219 155700 20516660 8640 8640 8640 8640 0
217 20250219 155600 20516660 8640 8640 8640 8640 0
218 20250219 155500 20516660 8640 8640 8640 8640 0
219 20250219 155400 20516660 8640 8640 8640 8640 0
220 20250219 155300 20516660 8640 8640 8640 8640 0
221 20250219 155200 20516660 8640 8640 8640 8640 0
222 20250219 155100 20516660 8640 8640 8640 8640 0
223 20250219 155000 20516660 8640 8640 8640 8640 0
224 20250219 154900 20516660 8640 8640 8640 8640 0
225 20250219 154800 20516660 8640 8640 8640 8640 0
226 20250219 154700 20516660 8640 8640 8640 8640 0
227 20250219 154600 20516660 8640 8640 8640 8640 0
228 20250219 154500 20516660 8640 8640 8640 8640 0
229 20250219 154400 20516660 8640 8640 8640 8640 0
230 20250219 154300 20516660 8640 8640 8640 8640 0
231 20250219 154200 20516660 8640 8640 8640 8640 0
232 20250219 154100 20516660 8640 8640 8640 8640 0
233 20250219 154000 20516660 8640 8640 8640 8640 0
234 20250219 153900 20516660 8640 8640 8640 8640 0
235 20250219 153800 20516660 8640 8640 8640 8640 0
236 20250219 153700 20516660 8640 8640 8640 8640 0
237 20250219 153600 20516660 8640 8640 8640 8640 0
238 20250219 153500 20516660 8640 8640 8640 8640 0
239 20250219 153400 20516660 8640 8640 8640 8640 0
240 20250219 153300 20516660 8640 8640 8640 8640 0
241 20250219 153200 20516660 8640 8640 8640 8640 0
242 20250219 153100 20516660 8640 8640 8640 8640 316
243 20250219 153000 20516660 8640 8640 8640 8640 316
244 20250219 152900 17786420 8630 8630 8630 8630 0
245 20250219 152800 17786420 8630 8630 8630 8630 0
246 20250219 152700 17786420 8630 8630 8630 8630 0
247 20250219 152600 17786420 8630 8630 8630 8630 0
248 20250219 152500 17786420 8630 8630 8630 8630 0
249 20250219 152400 17786420 8630 8630 8630 8630 0
250 20250219 152300 17786420 8630 8630 8630 8630 0
251 20250219 152200 17786420 8630 8630 8630 8630 0
252 20250219 152100 17786420 8630 8630 8630 8630 0
253 20250219 152000 17786420 8630 8630 8630 8630 0
254 20250219 151900 17786420 8630 8630 8630 8630 0
255 20250219 151800 17786420 8630 8630 8630 8630 0
256 20250219 151700 17786420 8630 8630 8630 8630 1
257 20250219 151600 17777790 8640 8640 8640 8640 0
258 20250219 151500 17777790 8640 8630 8640 8630 2
259 20250219 151400 17760520 8640 8640 8640 8640 0
260 20250219 151300 17760520 8640 8640 8640 8640 0
261 20250219 151200 17760520 8640 8640 8640 8640 0
262 20250219 151100 17760520 8640 8640 8640 8640 0
263 20250219 151000 17760520 8640 8640 8640 8640 0
264 20250219 150900 17760520 8640 8640 8640 8640 0
265 20250219 150800 17760520 8640 8640 8640 8640 0
266 20250219 150700 17760520 8640 8640 8640 8640 0
267 20250219 150600 17760520 8640 8640 8640 8640 0
268 20250219 150500 17760520 8640 8640 8640 8640 1
269 20250219 150400 17751880 8640 8640 8640 8640 0
270 20250219 150300 17751880 8640 8640 8640 8640 0
271 20250219 150200 17751880 8640 8640 8640 8640 0
272 20250219 150100 17751880 8640 8640 8640 8640 0
273 20250219 150000 17751880 8640 8640 8640 8640 101
274 20250219 145900 16879240 8640 8630 8640 8630 250
275 20250219 145800 14719520 8630 8620 8630 8620 30
276 20250219 145700 14460910 8610 8610 8610 8610 0
277 20250219 145600 14460910 8610 8610 8610 8610 0
278 20250219 145500 14460910 8610 8610 8610 8610 1
279 20250219 145400 14452300 8610 8610 8610 8610 0
280 20250219 145300 14452300 8610 8610 8610 8610 0
281 20250219 145200 14452300 8610 8610 8610 8610 0
282 20250219 145100 14452300 8610 8610 8610 8610 0
283 20250219 145000 14452300 8610 8610 8610 8610 8
284 20250219 144900 14383420 8610 8610 8610 8610 4
285 20250219 144800 14348980 8610 8610 8610 8610 5
286 20250219 144700 14305930 8610 8610 8610 8610 5
287 20250219 144600 14262880 8610 8610 8610 8610 5
288 20250219 144500 14219830 8610 8610 8610 8610 5
289 20250219 144400 14176780 8610 8610 8610 8610 5
290 20250219 144300 14133730 8610 8610 8610 8610 5
291 20250219 144200 14090680 8610 8610 8610 8610 7
292 20250219 144100 14030410 8610 8610 8610 8610 7
293 20250219 144000 13970140 8620 8620 8620 8620 0
294 20250219 143900 13970140 8620 8620 8620 8620 5
295 20250219 143800 13927040 8620 8620 8620 8620 5
296 20250219 143700 13883940 8620 8620 8620 8620 7
297 20250219 143600 13823600 8620 8620 8620 8620 8
298 20250219 143500 13754640 8630 8630 8630 8630 0
299 20250219 143400 13754640 8630 8630 8630 8630 5
300 20250219 143300 13711490 8630 8630 8630 8630 2
301 20250219 143200 13694230 8640 8640 8640 8640 0
302 20250219 143100 13694230 8640 8630 8640 8630 40
303 20250219 143000 13349020 8610 8610 8610 8610 6
304 20250219 142900 13297360 8610 8610 8610 8610 6
305 20250219 142800 13245700 8610 8610 8610 8610 11
306 20250219 142700 13150990 8610 8610 8610 8610 6
307 20250219 142600 13099330 8610 8610 8610 8610 11
308 20250219 142500 13004620 8610 8610 8610 8610 12
309 20250219 142400 12901300 8610 8610 8610 8610 5
310 20250219 142300 12858250 8610 8610 8610 8610 12
311 20250219 142200 12754930 8610 8610 8610 8610 11
312 20250219 142100 12660220 8610 8610 8610 8610 7
313 20250219 142000 12599950 8610 8610 8610 8610 11
314 20250219 141900 12505240 8610 8610 8610 8610 7
315 20250219 141800 12444970 8610 8610 8610 8610 11
316 20250219 141700 12350260 8610 8610 8610 8610 11
317 20250219 141600 12255550 8610 8610 8610 8610 6
318 20250219 141500 12203890 8610 8610 8610 8610 11
319 20250219 141400 12109180 8610 8610 8610 8610 18
320 20250219 141300 11954200 8610 8610 8610 8610 5
321 20250219 141200 11911150 8620 8620 8620 8620 11
322 20250219 141100 11816330 8620 8620 8630 8620 12
323 20250219 141000 11712880 8620 8620 8620 8620 6
324 20250219 140900 11661160 8620 8620 8620 8620 5
325 20250219 140800 11618060 8620 8630 8630 8620 206
326 20250219 140700 9842190 8630 8630 8630 8630 11
327 20250219 140600 9747260 8630 8630 8630 8630 11
328 20250219 140500 9652330 8630 8630 8630 8630 6
329 20250219 140400 9600550 8630 8630 8630 8630 11
330 20250219 140300 9505620 8630 8630 8630 8630 12
331 20250219 140200 9402060 8630 8630 8630 8630 5
332 20250219 140100 9358910 8630 8630 8630 8630 12
333 20250219 140000 9255350 8630 8630 8630 8630 11
334 20250219 135900 9160420 8630 8630 8630 8630 0
335 20250219 135800 9160420 8630 8630 8630 8630 1
336 20250219 135700 9151790 8640 8640 8640 8640 0
337 20250219 135600 9151790 8640 8640 8640 8640 0
338 20250219 135500 9151790 8640 8640 8640 8640 0
339 20250219 135400 9151790 8640 8640 8640 8640 1
340 20250219 135300 9143150 8620 8620 8620 8620 0
341 20250219 135200 9143150 8620 8620 8620 8620 0
342 20250219 135100 9143150 8620 8620 8620 8620 0
343 20250219 135000 9143150 8620 8620 8620 8620 0
344 20250219 134900 9143150 8620 8630 8630 8620 100
345 20250219 134800 8280470 8640 8640 8640 8640 0
346 20250219 134700 8280470 8640 8640 8640 8640 0
347 20250219 134600 8280470 8640 8640 8640 8640 1
348 20250219 134500 8271830 8630 8630 8630 8630 0
349 20250219 134400 8271830 8630 8630 8630 8630 0
350 20250219 134300 8271830 8630 8630 8630 8630 0
351 20250219 134200 8271830 8630 8630 8630 8630 0
352 20250219 134100 8271830 8630 8630 8630 8630 0
353 20250219 134000 8271830 8630 8630 8630 8630 0
354 20250219 133900 8271830 8630 8630 8630 8630 0
355 20250219 133800 8271830 8630 8630 8630 8630 0
356 20250219 133700 8271830 8630 8630 8630 8630 1
357 20250219 133600 8263200 8630 8630 8630 8630 0
358 20250219 133500 8263200 8630 8630 8630 8630 0
359 20250219 133400 8263200 8630 8630 8630 8630 0
360 20250219 133300 8263200 8630 8630 8630 8630 0
361 20250219 133200 8263200 8630 8630 8630 8630 0
362 20250219 133100 8263200 8630 8630 8630 8630 0
363 20250219 133000 8263200 8630 8630 8630 8630 0
364 20250219 132900 8263200 8630 8630 8630 8630 0
365 20250219 132800 8263200 8630 8630 8630 8630 0
366 20250219 132700 8263200 8630 8630 8630 8630 0
367 20250219 132600 8263200 8630 8630 8630 8630 0
368 20250219 132500 8263200 8630 8630 8630 8630 0
369 20250219 132400 8263200 8630 8630 8630 8630 0
370 20250219 132300 8263200 8630 8630 8630 8630 1
371 20250219 132200 8254570 8640 8640 8640 8640 0
372 20250219 132100 8254570 8640 8640 8640 8640 0
373 20250219 132000 8254570 8640 8640 8640 8640 0
374 20250219 131900 8254570 8640 8640 8640 8640 0
375 20250219 131800 8254570 8640 8640 8640 8640 0
376 20250219 131700 8254570 8640 8640 8640 8640 0
377 20250219 131600 8254570 8640 8640 8640 8640 0
378 20250219 131500 8254570 8640 8640 8640 8640 0
379 20250219 131400 8254570 8640 8640 8640 8640 0
380 20250219 131300 8254570 8640 8640 8640 8640 0
381 20250219 131200 8254570 8640 8640 8640 8640 0
382 20250219 131100 8254570 8640 8640 8640 8640 0
383 20250219 131000 8254570 8640 8640 8640 8640 0
384 20250219 130900 8254570 8640 8640 8640 8640 0
385 20250219 130800 8254570 8640 8640 8640 8640 0
386 20250219 130700 8254570 8640 8640 8640 8640 0
387 20250219 130600 8254570 8640 8640 8640 8640 0
388 20250219 130500 8254570 8640 8640 8640 8640 0
389 20250219 130400 8254570 8640 8640 8640 8640 0
390 20250219 130300 8254570 8640 8640 8640 8640 0
391 20250219 130200 8254570 8640 8640 8640 8640 1
392 20250219 130100 8245930 8630 8630 8630 8630 0
393 20250219 130000 8245930 8630 8630 8630 8630 1
394 20250219 125900 8237300 8640 8640 8640 8640 0
395 20250219 125800 8237300 8640 8640 8640 8640 0
396 20250219 125700 8237300 8640 8640 8640 8640 0
397 20250219 125600 8237300 8640 8640 8640 8640 0
398 20250219 125500 8237300 8640 8640 8640 8640 0
399 20250219 125400 8237300 8640 8640 8640 8640 0
400 20250219 125300 8237300 8640 8640 8640 8640 1
401 20250219 125200 8228660 8630 8630 8630 8630 0
402 20250219 125100 8228660 8630 8630 8630 8630 0
403 20250219 125000 8228660 8630 8630 8630 8630 0
404 20250219 124900 8228660 8630 8630 8630 8630 0
405 20250219 124800 8228660 8630 8630 8630 8630 0
406 20250219 124700 8228660 8630 8630 8630 8630 0
407 20250219 124600 8228660 8630 8630 8630 8630 0
408 20250219 124500 8228660 8630 8630 8630 8630 0
409 20250219 124400 8228660 8630 8630 8630 8630 0
410 20250219 124300 8228660 8630 8630 8630 8630 0
411 20250219 124200 8228660 8630 8630 8630 8630 0
412 20250219 124100 8228660 8630 8630 8630 8630 0
413 20250219 124000 8228660 8630 8630 8630 8630 0
414 20250219 123900 8228660 8630 8630 8630 8630 1
415 20250219 123800 8220030 8630 8630 8630 8630 18
416 20250219 123700 8064690 8630 8630 8630 8630 0
417 20250219 123600 8064690 8630 8630 8630 8630 0
418 20250219 123500 8064690 8630 8630 8630 8630 0
419 20250219 123400 8064690 8630 8630 8630 8630 0
420 20250219 123300 8064690 8630 8630 8630 8630 0
421 20250219 123200 8064690 8630 8630 8630 8630 0
422 20250219 123100 8064690 8630 8630 8630 8630 0
423 20250219 123000 8064690 8630 8630 8630 8630 0
424 20250219 122900 8064690 8630 8630 8630 8630 0
425 20250219 122800 8064690 8630 8630 8630 8630 0
426 20250219 122700 8064690 8630 8630 8630 8630 0
427 20250219 122600 8064690 8630 8630 8630 8630 0
428 20250219 122500 8064690 8630 8630 8630 8630 0
429 20250219 122400 8064690 8630 8630 8630 8630 0
430 20250219 122300 8064690 8630 8630 8630 8630 1
431 20250219 122200 8056060 8640 8640 8640 8640 0
432 20250219 122100 8056060 8640 8640 8640 8640 0
433 20250219 122000 8056060 8640 8640 8640 8640 0
434 20250219 121900 8056060 8640 8640 8640 8640 0
435 20250219 121800 8056060 8640 8640 8640 8640 0
436 20250219 121700 8056060 8640 8640 8640 8640 1
437 20250219 121600 8047420 8620 8620 8620 8620 100
438 20250219 121500 7185420 8620 8620 8620 8620 0
439 20250219 121400 7185420 8620 8620 8620 8620 0
440 20250219 121300 7185420 8620 8620 8620 8620 0
441 20250219 121200 7185420 8620 8620 8620 8620 0
442 20250219 121100 7185420 8620 8620 8620 8620 0
443 20250219 121000 7185420 8620 8620 8620 8620 0
444 20250219 120900 7185420 8620 8620 8620 8620 0
445 20250219 120800 7185420 8620 8620 8620 8620 0
446 20250219 120700 7185420 8620 8620 8620 8620 0
447 20250219 120600 7185420 8620 8620 8620 8620 38
448 20250219 120500 6857860 8630 8630 8630 8630 0
449 20250219 120400 6857860 8630 8630 8630 8630 12
450 20250219 120300 6754300 8630 8630 8630 8630 0
451 20250219 120200 6754300 8630 8630 8630 8630 1
452 20250219 120100 6745670 8640 8640 8640 8640 0
453 20250219 120000 6745670 8640 8640 8640 8640 0
454 20250219 115900 6745670 8640 8640 8640 8640 0
455 20250219 115800 6745670 8640 8640 8640 8640 6
456 20250219 115700 6693830 8630 8630 8630 8630 0
457 20250219 115600 6693830 8630 8630 8630 8630 0
458 20250219 115500 6693830 8630 8630 8630 8630 0
459 20250219 115400 6693830 8630 8630 8630 8630 0
460 20250219 115300 6693830 8630 8630 8630 8630 0
461 20250219 115200 6693830 8630 8630 8630 8630 0
462 20250219 115100 6693830 8630 8630 8630 8630 0
463 20250219 115000 6693830 8630 8630 8630 8630 0
464 20250219 114900 6693830 8630 8630 8630 8630 0
465 20250219 114800 6693830 8630 8630 8630 8630 0
466 20250219 114700 6693830 8630 8630 8630 8630 0
467 20250219 114600 6693830 8630 8630 8630 8630 0
468 20250219 114500 6693830 8630 8630 8630 8630 0
469 20250219 114400 6693830 8630 8630 8630 8630 0
470 20250219 114300 6693830 8630 8630 8630 8630 0
471 20250219 114200 6693830 8630 8630 8630 8630 0
472 20250219 114100 6693830 8630 8630 8630 8630 0
473 20250219 114000 6693830 8630 8630 8630 8630 1
474 20250219 113900 6685200 8630 8630 8630 8630 0
475 20250219 113800 6685200 8630 8630 8630 8630 0
476 20250219 113700 6685200 8630 8630 8630 8630 0
477 20250219 113600 6685200 8630 8630 8630 8630 0
478 20250219 113500 6685200 8630 8630 8630 8630 0
479 20250219 113400 6685200 8630 8630 8630 8630 0
480 20250219 113300 6685200 8630 8630 8630 8630 0
481 20250219 113200 6685200 8630 8630 8630 8630 0
482 20250219 113100 6685200 8630 8630 8630 8630 0
483 20250219 113000 6685200 8630 8630 8630 8630 0
484 20250219 112900 6685200 8630 8630 8630 8630 0
485 20250219 112800 6685200 8630 8630 8630 8630 0
486 20250219 112700 6685200 8630 8630 8630 8630 1
487 20250219 112600 6676570 8650 8650 8650 8650 0
488 20250219 112500 6676570 8650 8650 8650 8650 0
489 20250219 112400 6676570 8650 8650 8650 8650 1
490 20250219 112300 6667920 8630 8630 8630 8630 150
491 20250219 112200 5373420 8630 8630 8630 8630 0
492 20250219 112100 5373420 8630 8630 8630 8630 0
493 20250219 112000 5373420 8630 8630 8630 8630 0
494 20250219 111900 5373420 8630 8630 8630 8630 0
495 20250219 111800 5373420 8630 8630 8630 8630 0
496 20250219 111700 5373420 8630 8630 8630 8630 0
497 20250219 111600 5373420 8630 8630 8630 8630 0
498 20250219 111500 5373420 8630 8630 8630 8630 0
499 20250219 111400 5373420 8630 8630 8630 8630 0
500 20250219 111300 5373420 8630 8630 8630 8630 0
501 20250219 111200 5373420 8630 8630 8630 8630 0
502 20250219 111100 5373420 8630 8630 8630 8630 0
503 20250219 111000 5373420 8630 8630 8630 8630 0
504 20250219 110900 5373420 8630 8630 8630 8630 0
505 20250219 110800 5373420 8630 8630 8630 8630 0
506 20250219 110700 5373420 8630 8630 8630 8630 0
507 20250219 110600 5373420 8630 8630 8630 8630 0
508 20250219 110500 5373420 8630 8630 8630 8630 1
509 20250219 110400 5364790 8630 8630 8630 8630 0
510 20250219 110300 5364790 8630 8630 8630 8630 1
511 20250219 110200 5356160 8650 8650 8650 8650 1
512 20250219 110100 5347510 8640 8640 8640 8640 100
513 20250219 110000 4483510 8620 8620 8620 8620 0
514 20250219 105900 4483510 8620 8630 8630 8620 6
515 20250219 105800 4431740 8630 8630 8630 8630 0
516 20250219 105700 4431740 8630 8630 8630 8630 6
517 20250219 105600 4379960 8640 8640 8640 8640 0
518 20250219 105500 4379960 8640 8640 8640 8640 0
519 20250219 105400 4379960 8640 8640 8640 8640 0
520 20250219 105300 4379960 8640 8640 8640 8640 0
521 20250219 105200 4379960 8640 8640 8640 8640 1
522 20250219 105100 4371320 8630 8630 8630 8630 0
523 20250219 105000 4371320 8630 8630 8630 8630 0
524 20250219 104900 4371320 8630 8630 8630 8630 0
525 20250219 104800 4371320 8630 8630 8630 8630 0
526 20250219 104700 4371320 8630 8630 8630 8630 0
527 20250219 104600 4371320 8630 8630 8630 8630 0
528 20250219 104500 4371320 8630 8630 8630 8630 1
529 20250219 104400 4362690 8630 8630 8630 8630 0
530 20250219 104300 4362690 8630 8630 8630 8630 0
531 20250219 104200 4362690 8630 8630 8630 8630 0
532 20250219 104100 4362690 8630 8630 8630 8630 31
533 20250219 104000 4095160 8640 8640 8640 8640 0
534 20250219 103900 4095160 8640 8640 8640 8640 0
535 20250219 103800 4095160 8640 8640 8640 8640 1
536 20250219 103700 4086520 8630 8630 8630 8630 0
537 20250219 103600 4086520 8630 8630 8630 8630 0
538 20250219 103500 4086520 8630 8630 8630 8630 18
539 20250219 103400 3931180 8620 8620 8620 8620 0
540 20250219 103300 3931180 8620 8620 8620 8620 0
541 20250219 103200 3931180 8620 8620 8620 8620 0
542 20250219 103100 3931180 8620 8620 8620 8620 0
543 20250219 103000 3931180 8620 8620 8620 8620 1
544 20250219 102900 3922560 8650 8650 8650 8650 0
545 20250219 102800 3922560 8650 8650 8650 8650 0
546 20250219 102700 3922560 8650 8650 8650 8650 0
547 20250219 102600 3922560 8650 8650 8650 8650 0
548 20250219 102500 3922560 8650 8650 8650 8650 0
549 20250219 102400 3922560 8650 8650 8650 8650 0
550 20250219 102300 3922560 8650 8650 8650 8650 0
551 20250219 102200 3922560 8650 8650 8650 8650 0
552 20250219 102100 3922560 8650 8650 8650 8650 0
553 20250219 102000 3922560 8650 8650 8650 8650 0
554 20250219 101900 3922560 8650 8650 8650 8650 0
555 20250219 101800 3922560 8650 8650 8650 8650 0
556 20250219 101700 3922560 8650 8650 8650 8650 0
557 20250219 101600 3922560 8650 8650 8650 8650 0
558 20250219 101500 3922560 8650 8650 8650 8650 0
559 20250219 101400 3922560 8650 8650 8650 8650 0
560 20250219 101300 3922560 8650 8650 8650 8650 0
561 20250219 101200 3922560 8650 8650 8650 8650 0
562 20250219 101100 3922560 8650 8650 8650 8650 0
563 20250219 101000 3922560 8650 8650 8650 8650 0
564 20250219 100900 3922560 8650 8650 8650 8650 0
565 20250219 100800 3922560 8650 8650 8650 8650 0
566 20250219 100700 3922560 8650 8620 8650 8620 2
567 20250219 100600 3905290 8630 8630 8630 8630 0
568 20250219 100500 3905290 8630 8630 8630 8630 0
569 20250219 100400 3905290 8630 8630 8630 8630 0
570 20250219 100300 3905290 8630 8630 8630 8630 0
571 20250219 100200 3905290 8630 8630 8630 8630 0
572 20250219 100100 3905290 8630 8630 8630 8630 50
573 20250219 100000 3473790 8630 8630 8630 8630 0
574 20250219 095900 3473790 8630 8630 8630 8630 0
575 20250219 095800 3473790 8630 8630 8630 8630 0
576 20250219 095700 3473790 8630 8630 8630 8630 0
577 20250219 095600 3473790 8630 8630 8630 8630 0
578 20250219 095500 3473790 8630 8630 8630 8630 0
579 20250219 095400 3473790 8630 8630 8630 8630 0
580 20250219 095300 3473790 8630 8630 8630 8630 0
581 20250219 095200 3473790 8630 8630 8630 8630 0
582 20250219 095100 3473790 8630 8630 8630 8630 0
583 20250219 095000 3473790 8630 8630 8630 8630 0
584 20250219 094900 3473790 8630 8630 8630 8630 0
585 20250219 094800 3473790 8630 8630 8630 8630 0
586 20250219 094700 3473790 8630 8630 8630 8630 3
587 20250219 094600 3447900 8630 8630 8630 8630 7
588 20250219 094500 3387490 8630 8630 8630 8630 0
589 20250219 094400 3387490 8630 8630 8630 8630 0
590 20250219 094300 3387490 8630 8630 8630 8630 2
591 20250219 094200 3370230 8630 8630 8630 8630 1
592 20250219 094100 3361600 8630 8630 8630 8630 1
593 20250219 094000 3352970 8630 8630 8630 8630 0
594 20250219 093900 3352970 8630 8630 8630 8630 1
595 20250219 093800 3344340 8620 8620 8620 8620 0
596 20250219 093700 3344340 8620 8620 8620 8620 50
597 20250219 093600 2913340 8620 8620 8620 8620 1
598 20250219 093500 2904720 8610 8610 8610 8610 44
599 20250219 093400 2525880 8620 8620 8620 8620 1
600 20250219 093300 2517260 8620 8630 8630 8620 250
601 20250219 093200 362250 8630 8630 8630 8630 0
602 20250219 093100 362250 8630 8630 8630 8630 0
603 20250219 093000 362250 8630 8630 8630 8630 0
604 20250219 092900 362250 8630 8630 8630 8630 0
605 20250219 092800 362250 8630 8630 8630 8630 0
606 20250219 092700 362250 8630 8630 8630 8630 0
607 20250219 092600 362250 8630 8630 8630 8630 0
608 20250219 092500 362250 8630 8630 8630 8630 1
609 20250219 092400 353620 8620 8630 8630 8620 5
610 20250219 092300 310500 8630 8630 8630 8630 0
611 20250219 092200 310500 8630 8630 8630 8630 0
612 20250219 092100 310500 8630 8630 8630 8630 0
613 20250219 092000 310500 8630 8630 8630 8630 0
614 20250219 091900 310500 8630 8630 8630 8630 0
615 20250219 091800 310500 8630 8630 8630 8630 9
616 20250219 091700 232830 8620 8630 8630 8620 26
617 20250219 091600 8630 8630 8630 8630 8630 0
618 20250219 091500 8630 8630 8630 8630 8630 0
619 20250219 091400 8630 8630 8630 8630 8630 0
620 20250219 091300 8630 8630 8630 8630 8630 0
621 20250219 091200 8630 8630 8630 8630 8630 0
622 20250219 091100 8630 8630 8630 8630 8630 0
623 20250219 091000 8630 8630 8630 8630 8630 0
624 20250219 090900 8630 8630 8630 8630 8630 0
625 20250219 090800 8630 8630 8630 8630 8630 0
626 20250219 090700 8630 8630 8630 8630 8630 1
627 20250219 090600 0 8660 8660 8660 8660 0
628 20250219 090500 0 8660 8660 8660 8660 0
629 20250219 090400 0 8660 8660 8660 8660 0
630 20250219 090300 0 8660 8660 8660 8660 0
631 20250219 090200 0 8660 8660 8660 8660 0
632 20250219 090100 0 8660 8660 8660 8660 0
633 20250219 090000 0 8660 8660 8660 8660 0

1
044820/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9603921,0,83073916650,0.00
20250214,0,9603921,0,82977877440,0.00
20250213,0,9603921,0,82497681390,0.00
20250212,0,9603921,0,82593720600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9603921 0 83073916650 0.00
3 20250214 0 9603921 0 82977877440 0.00
4 20250213 0 9603921 0 82497681390 0.00
5 20250212 0 9603921 0 82593720600 0.00