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

642
054800/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194000,67176970,9630,9630,9630,9630,53
20250219,193900,67176970,9630,9630,9630,9630,0
20250219,193800,67176970,9630,9630,9630,9630,0
20250219,193700,67176970,9630,9630,9630,9630,0
20250219,193600,67176970,9630,9630,9630,9630,0
20250219,193500,67176970,9630,9630,9630,9630,0
20250219,193400,67176970,9630,9630,9630,9630,0
20250219,193300,67176970,9630,9630,9630,9630,0
20250219,193200,67176970,9630,9630,9630,9630,0
20250219,193100,67176970,9630,9630,9630,9630,0
20250219,193000,67176970,9630,9630,9630,9630,0
20250219,192900,67176970,9630,9630,9630,9630,0
20250219,192800,67176970,9630,9630,9630,9630,0
20250219,192700,67176970,9630,9630,9630,9630,0
20250219,192600,67176970,9630,9630,9630,9630,0
20250219,192500,67176970,9630,9630,9630,9630,0
20250219,192400,67176970,9630,9630,9630,9630,0
20250219,192300,67176970,9630,9630,9630,9630,0
20250219,192200,67176970,9630,9630,9630,9630,0
20250219,192100,67176970,9630,9630,9630,9630,0
20250219,192000,67176970,9630,9630,9630,9630,0
20250219,191900,67176970,9630,9630,9630,9630,0
20250219,191800,67176970,9630,9630,9630,9630,0
20250219,191700,67176970,9630,9630,9630,9630,0
20250219,191600,67176970,9630,9630,9630,9630,0
20250219,191500,67176970,9630,9630,9630,9630,0
20250219,191400,67176970,9630,9630,9630,9630,0
20250219,191300,67176970,9630,9630,9630,9630,0
20250219,191200,67176970,9630,9630,9630,9630,0
20250219,191100,67176970,9630,9630,9630,9630,0
20250219,191000,67176970,9630,9630,9630,9630,53
20250219,190900,67176970,9630,9630,9630,9630,0
20250219,190800,67176970,9630,9630,9630,9630,0
20250219,190700,67176970,9630,9630,9630,9630,0
20250219,190600,67176970,9630,9630,9630,9630,0
20250219,190500,67176970,9630,9630,9630,9630,0
20250219,190400,67176970,9630,9630,9630,9630,0
20250219,190300,67176970,9630,9630,9630,9630,0
20250219,190200,67176970,9630,9630,9630,9630,0
20250219,190100,67176970,9630,9630,9630,9630,0
20250219,190000,67176970,9630,9630,9630,9630,0
20250219,185900,67176970,9630,9630,9630,9630,0
20250219,185800,67176970,9630,9630,9630,9630,0
20250219,185700,67176970,9630,9630,9630,9630,0
20250219,185600,67176970,9630,9630,9630,9630,0
20250219,185500,67176970,9630,9630,9630,9630,0
20250219,185400,67176970,9630,9630,9630,9630,0
20250219,185300,67176970,9630,9630,9630,9630,0
20250219,185200,67176970,9630,9630,9630,9630,0
20250219,185100,67176970,9630,9630,9630,9630,0
20250219,185000,67176970,9630,9630,9630,9630,0
20250219,184900,67176970,9630,9630,9630,9630,0
20250219,184800,67176970,9630,9630,9630,9630,0
20250219,184700,67176970,9630,9630,9630,9630,0
20250219,184600,67176970,9630,9630,9630,9630,0
20250219,184500,67176970,9630,9630,9630,9630,0
20250219,184400,67176970,9630,9630,9630,9630,0
20250219,184300,67176970,9630,9630,9630,9630,0
20250219,184200,67176970,9630,9630,9630,9630,0
20250219,184100,67176970,9630,9630,9630,9630,0
20250219,184000,67176970,9630,9630,9630,9630,53
20250219,183900,67176970,9630,9630,9630,9630,0
20250219,183800,67176970,9630,9630,9630,9630,0
20250219,183700,67176970,9630,9630,9630,9630,0
20250219,183600,67176970,9630,9630,9630,9630,0
20250219,183500,67176970,9630,9630,9630,9630,0
20250219,183400,67176970,9630,9630,9630,9630,0
20250219,183300,67176970,9630,9630,9630,9630,0
20250219,183200,67176970,9630,9630,9630,9630,0
20250219,183100,67176970,9630,9630,9630,9630,0
20250219,183000,67176970,9630,9630,9630,9630,0
20250219,182900,67176970,9630,9630,9630,9630,0
20250219,182800,67176970,9630,9630,9630,9630,0
20250219,182700,67176970,9630,9630,9630,9630,0
20250219,182600,67176970,9630,9630,9630,9630,0
20250219,182500,67176970,9630,9630,9630,9630,0
20250219,182400,67176970,9630,9630,9630,9630,0
20250219,182300,67176970,9630,9630,9630,9630,0
20250219,182200,67176970,9630,9630,9630,9630,0
20250219,182100,67176970,9630,9630,9630,9630,0
20250219,182000,67176970,9630,9630,9630,9630,0
20250219,181900,67176970,9630,9630,9630,9630,0
20250219,181800,67176970,9630,9630,9630,9630,0
20250219,181700,67176970,9630,9630,9630,9630,0
20250219,181600,67176970,9630,9630,9630,9630,0
20250219,181500,67176970,9630,9630,9630,9630,0
20250219,181400,67176970,9630,9630,9630,9630,0
20250219,181300,67176970,9630,9630,9630,9630,0
20250219,181200,67176970,9630,9630,9630,9630,0
20250219,181100,67176970,9630,9630,9630,9630,0
20250219,181000,67176970,9630,9630,9630,9630,53
20250219,180900,67176970,9630,9630,9630,9630,0
20250219,180800,67176970,9630,9630,9630,9630,0
20250219,180700,67176970,9630,9630,9630,9630,0
20250219,180600,67176970,9630,9630,9630,9630,0
20250219,180500,67176970,9630,9630,9630,9630,0
20250219,180400,67176970,9630,9630,9630,9630,0
20250219,180300,67176970,9630,9630,9630,9630,0
20250219,180200,67176970,9630,9630,9630,9630,0
20250219,180100,67176970,9630,9630,9630,9630,0
20250219,180000,67176970,9630,9630,9630,9630,0
20250219,175900,67176970,9630,9630,9630,9630,0
20250219,175800,67176970,9630,9630,9630,9630,0
20250219,175700,67176970,9630,9630,9630,9630,0
20250219,175600,67176970,9630,9630,9630,9630,0
20250219,175500,67176970,9630,9630,9630,9630,0
20250219,175400,67176970,9630,9630,9630,9630,0
20250219,175300,67176970,9630,9630,9630,9630,0
20250219,175200,67176970,9630,9630,9630,9630,0
20250219,175100,67176970,9630,9630,9630,9630,0
20250219,175000,67176970,9630,9630,9630,9630,0
20250219,174900,67176970,9630,9630,9630,9630,0
20250219,174800,67176970,9630,9630,9630,9630,0
20250219,174700,67176970,9630,9630,9630,9630,0
20250219,174600,67176970,9630,9630,9630,9630,0
20250219,174500,67176970,9630,9630,9630,9630,0
20250219,174400,67176970,9630,9630,9630,9630,0
20250219,174300,67176970,9630,9630,9630,9630,0
20250219,174200,67176970,9630,9630,9630,9630,0
20250219,174100,67176970,9630,9630,9630,9630,0
20250219,174000,67176970,9630,9630,9630,9630,53
20250219,173900,67176970,9630,9630,9630,9630,0
20250219,173800,67176970,9630,9630,9630,9630,0
20250219,173700,67176970,9630,9630,9630,9630,0
20250219,173600,67176970,9630,9630,9630,9630,0
20250219,173500,67176970,9630,9630,9630,9630,0
20250219,173400,67176970,9630,9630,9630,9630,0
20250219,173300,67176970,9630,9630,9630,9630,0
20250219,173200,67176970,9630,9630,9630,9630,0
20250219,173100,67176970,9630,9630,9630,9630,0
20250219,173000,67176970,9630,9630,9630,9630,0
20250219,172900,67176970,9630,9630,9630,9630,0
20250219,172800,67176970,9630,9630,9630,9630,0
20250219,172700,67176970,9630,9630,9630,9630,0
20250219,172600,67176970,9630,9630,9630,9630,0
20250219,172500,67176970,9630,9630,9630,9630,0
20250219,172400,67176970,9630,9630,9630,9630,0
20250219,172300,67176970,9630,9630,9630,9630,0
20250219,172200,67176970,9630,9630,9630,9630,0
20250219,172100,67176970,9630,9630,9630,9630,0
20250219,172000,67176970,9630,9630,9630,9630,0
20250219,171900,67176970,9630,9630,9630,9630,0
20250219,171800,67176970,9630,9630,9630,9630,0
20250219,171700,67176970,9630,9630,9630,9630,0
20250219,171600,67176970,9630,9630,9630,9630,0
20250219,171500,67176970,9630,9630,9630,9630,0
20250219,171400,67176970,9630,9630,9630,9630,0
20250219,171300,67176970,9630,9630,9630,9630,0
20250219,171200,67176970,9630,9630,9630,9630,0
20250219,171100,67176970,9630,9630,9630,9630,0
20250219,171000,67176970,9630,9630,9630,9630,53
20250219,170900,67176970,9630,9630,9630,9630,0
20250219,170800,67176970,9630,9630,9630,9630,0
20250219,170700,67176970,9630,9630,9630,9630,0
20250219,170600,67176970,9630,9630,9630,9630,0
20250219,170500,67176970,9630,9630,9630,9630,0
20250219,170400,67176970,9630,9630,9630,9630,0
20250219,170300,67176970,9630,9630,9630,9630,0
20250219,170200,67176970,9630,9630,9630,9630,0
20250219,170100,67176970,9630,9630,9630,9630,0
20250219,170000,67176970,9630,9630,9630,9630,0
20250219,165900,67176970,9630,9630,9630,9630,0
20250219,165800,67176970,9630,9630,9630,9630,0
20250219,165700,67176970,9630,9630,9630,9630,0
20250219,165600,67176970,9630,9630,9630,9630,0
20250219,165500,67176970,9630,9630,9630,9630,0
20250219,165400,67176970,9630,9630,9630,9630,0
20250219,165300,67176970,9630,9630,9630,9630,0
20250219,165200,67176970,9630,9630,9630,9630,0
20250219,165100,67176970,9630,9630,9630,9630,0
20250219,165000,67176970,9630,9630,9630,9630,0
20250219,164900,67176970,9630,9630,9630,9630,0
20250219,164800,67176970,9630,9630,9630,9630,0
20250219,164700,67176970,9630,9630,9630,9630,0
20250219,164600,67176970,9630,9630,9630,9630,0
20250219,164500,67176970,9630,9630,9630,9630,0
20250219,164400,67176970,9630,9630,9630,9630,0
20250219,164300,67176970,9630,9630,9630,9630,0
20250219,164200,67176970,9630,9630,9630,9630,0
20250219,164100,67176970,9630,9630,9630,9630,0
20250219,164000,67176970,9630,9630,9630,9630,53
20250219,163900,67176970,9630,9630,9630,9630,0
20250219,163800,67176970,9630,9630,9630,9630,0
20250219,163700,67176970,9630,9630,9630,9630,0
20250219,163600,67176970,9630,9630,9630,9630,0
20250219,163500,67176970,9630,9630,9630,9630,0
20250219,163400,67176970,9630,9630,9630,9630,0
20250219,163300,67176970,9630,9630,9630,9630,0
20250219,163200,67176970,9630,9630,9630,9630,0
20250219,163100,67176970,9630,9630,9630,9630,0
20250219,163000,67176970,9630,9630,9630,9630,0
20250219,162900,67176970,9630,9630,9630,9630,0
20250219,162800,67176970,9630,9630,9630,9630,0
20250219,162700,67176970,9630,9630,9630,9630,0
20250219,162600,67176970,9630,9630,9630,9630,0
20250219,162500,67176970,9630,9630,9630,9630,0
20250219,162400,67176970,9630,9630,9630,9630,0
20250219,162300,67176970,9630,9630,9630,9630,0
20250219,162200,67176970,9630,9630,9630,9630,0
20250219,162100,67176970,9630,9630,9630,9630,0
20250219,162000,67176970,9630,9630,9630,9630,0
20250219,161900,67176970,9630,9630,9630,9630,0
20250219,161800,67176970,9630,9630,9630,9630,0
20250219,161700,67176970,9630,9630,9630,9630,0
20250219,161600,67176970,9630,9630,9630,9630,0
20250219,161500,67176970,9630,9630,9630,9630,0
20250219,161400,67176970,9630,9630,9630,9630,0
20250219,161300,67176970,9630,9630,9630,9630,0
20250219,161200,67176970,9630,9630,9630,9630,0
20250219,161100,67176970,9630,9630,9630,9630,0
20250219,161000,67176970,9630,9630,9630,9630,53
20250219,160900,67176970,9630,9630,9630,9630,0
20250219,160800,67176970,9630,9630,9630,9630,0
20250219,160700,67176970,9630,9630,9630,9630,0
20250219,160600,67176970,9630,9630,9630,9630,0
20250219,160500,67176970,9630,9630,9630,9630,0
20250219,160400,67176970,9630,9630,9630,9630,0
20250219,160300,67176970,9630,9630,9630,9630,0
20250219,160200,67176970,9630,9630,9630,9630,0
20250219,160100,67176970,9630,9630,9630,9630,0
20250219,160000,67176970,9630,9630,9630,9630,0
20250219,155900,67176970,9630,9630,9630,9630,0
20250219,155800,67176970,9630,9630,9630,9630,0
20250219,155700,67176970,9630,9630,9630,9630,0
20250219,155600,67176970,9630,9630,9630,9630,0
20250219,155500,67176970,9630,9630,9630,9630,0
20250219,155400,67176970,9630,9630,9630,9630,0
20250219,155300,67176970,9630,9630,9630,9630,0
20250219,155200,67176970,9630,9630,9630,9630,0
20250219,155100,67176970,9630,9630,9630,9630,0
20250219,155000,67176970,9630,9630,9630,9630,0
20250219,154900,67176970,9630,9630,9630,9630,0
20250219,154800,67176970,9630,9630,9630,9630,0
20250219,154700,67176970,9630,9630,9630,9630,0
20250219,154600,67176970,9630,9630,9630,9630,0
20250219,154500,67176970,9630,9630,9630,9630,0
20250219,154400,67176970,9630,9630,9630,9630,0
20250219,154300,67176970,9630,9630,9630,9630,0
20250219,154200,67176970,9630,9630,9630,9630,0
20250219,154100,67176970,9630,9630,9630,9630,0
20250219,154000,67176970,9630,9630,9630,9630,53
20250219,153900,67176970,9630,9630,9630,9630,0
20250219,153800,67176970,9630,9630,9630,9630,0
20250219,153700,67176970,9630,9630,9630,9630,0
20250219,153600,67176970,9630,9630,9630,9630,0
20250219,153500,67176970,9630,9630,9630,9630,0
20250219,153400,67176970,9630,9630,9630,9630,0
20250219,153300,67176970,9630,9630,9630,9630,0
20250219,153200,67176970,9630,9630,9630,9630,0
20250219,153100,67176970,9630,9630,9630,9630,0
20250219,153000,67176970,9630,9630,9630,9630,53
20250219,152900,66666580,9640,9640,9640,9640,0
20250219,152800,66666580,9640,9640,9640,9640,0
20250219,152700,66666580,9640,9640,9640,9640,0
20250219,152600,66666580,9640,9640,9640,9640,0
20250219,152500,66666580,9640,9640,9640,9640,0
20250219,152400,66666580,9640,9640,9640,9640,0
20250219,152300,66666580,9640,9640,9640,9640,0
20250219,152200,66666580,9640,9640,9640,9640,0
20250219,152100,66666580,9640,9640,9640,9640,0
20250219,152000,66666580,9640,9640,9640,9640,0
20250219,151900,66666580,9640,9640,9640,9640,0
20250219,151800,66666580,9640,9640,9640,9640,0
20250219,151700,66666580,9640,9640,9640,9640,4
20250219,151600,66628020,9640,9640,9640,9640,0
20250219,151500,66628020,9640,9640,9640,9640,0
20250219,151400,66628020,9640,9640,9640,9640,0
20250219,151300,66628020,9640,9640,9640,9640,0
20250219,151200,66628020,9640,9640,9640,9640,0
20250219,151100,66628020,9640,9640,9640,9640,0
20250219,151000,66628020,9640,9640,9640,9640,0
20250219,150900,66628020,9640,9640,9640,9640,0
20250219,150800,66628020,9640,9640,9640,9640,33
20250219,150700,66309900,9640,9640,9640,9640,15
20250219,150600,66165300,9640,9640,9640,9640,0
20250219,150500,66165300,9640,9640,9640,9640,55
20250219,150400,65635100,9640,9640,9640,9640,0
20250219,150300,65635100,9640,9640,9640,9640,0
20250219,150200,65635100,9640,9640,9640,9640,0
20250219,150100,65635100,9640,9640,9640,9640,0
20250219,150000,65635100,9640,9640,9640,9640,0
20250219,145900,65635100,9640,9640,9640,9640,0
20250219,145800,65635100,9640,9640,9640,9640,0
20250219,145700,65635100,9640,9640,9640,9640,0
20250219,145600,65635100,9640,9640,9640,9640,0
20250219,145500,65635100,9640,9640,9640,9640,0
20250219,145400,65635100,9640,9640,9640,9640,0
20250219,145300,65635100,9640,9640,9640,9640,0
20250219,145200,65635100,9640,9640,9640,9640,0
20250219,145100,65635100,9640,9640,9640,9640,10
20250219,145000,65538700,9640,9640,9640,9640,1
20250219,144900,65529060,9640,9640,9640,9640,5
20250219,144800,65480860,9630,9630,9630,9630,0
20250219,144700,65480860,9630,9630,9630,9630,0
20250219,144600,65480860,9630,9630,9630,9630,0
20250219,144500,65480860,9630,9630,9630,9630,0
20250219,144400,65480860,9630,9630,9630,9630,0
20250219,144300,65480860,9630,9630,9630,9630,0
20250219,144200,65480860,9630,9630,9630,9630,1
20250219,144100,65471230,9640,9640,9640,9640,0
20250219,144000,65471230,9640,9640,9640,9640,10
20250219,143900,65374830,9640,9640,9640,9640,0
20250219,143800,65374830,9640,9640,9640,9640,0
20250219,143700,65374830,9640,9640,9640,9640,44
20250219,143600,64950670,9640,9640,9640,9640,1
20250219,143500,64941030,9640,9640,9640,9640,0
20250219,143400,64941030,9640,9640,9640,9640,0
20250219,143300,64941030,9640,9640,9640,9640,0
20250219,143200,64941030,9640,9640,9640,9640,0
20250219,143100,64941030,9640,9640,9640,9640,0
20250219,143000,64941030,9640,9640,9640,9640,0
20250219,142900,64941030,9640,9640,9640,9640,0
20250219,142800,64941030,9640,9640,9640,9640,0
20250219,142700,64941030,9640,9640,9640,9640,0
20250219,142600,64941030,9640,9640,9640,9640,0
20250219,142500,64941030,9640,9640,9640,9640,0
20250219,142400,64941030,9640,9640,9640,9640,0
20250219,142300,64941030,9640,9640,9640,9640,0
20250219,142200,64941030,9640,9640,9640,9640,0
20250219,142100,64941030,9640,9640,9640,9640,0
20250219,142000,64941030,9640,9640,9640,9640,0
20250219,141900,64941030,9640,9640,9640,9640,0
20250219,141800,64941030,9640,9640,9640,9640,16
20250219,141700,64786790,9660,9660,9660,9660,10
20250219,141600,64690190,9660,9660,9660,9660,3
20250219,141500,64661210,9660,9660,9660,9660,0
20250219,141400,64661210,9660,9660,9660,9660,0
20250219,141300,64661210,9660,9660,9660,9660,0
20250219,141200,64661210,9660,9660,9660,9660,0
20250219,141100,64661210,9660,9660,9660,9660,0
20250219,141000,64661210,9660,9660,9660,9660,0
20250219,140900,64661210,9660,9660,9660,9660,1
20250219,140800,64651550,9660,9660,9660,9660,0
20250219,140700,64651550,9660,9660,9660,9660,0
20250219,140600,64651550,9660,9660,9660,9660,0
20250219,140500,64651550,9660,9660,9660,9660,0
20250219,140400,64651550,9660,9660,9660,9660,0
20250219,140300,64651550,9660,9660,9660,9660,0
20250219,140200,64651550,9660,9660,9660,9660,0
20250219,140100,64651550,9660,9660,9660,9660,0
20250219,140000,64651550,9660,9660,9660,9660,0
20250219,135900,64651550,9660,9660,9660,9660,0
20250219,135800,64651550,9660,9660,9660,9660,0
20250219,135700,64651550,9660,9660,9660,9660,0
20250219,135600,64651550,9660,9660,9660,9660,0
20250219,135500,64651550,9660,9660,9660,9660,0
20250219,135400,64651550,9660,9660,9660,9660,0
20250219,135300,64651550,9660,9660,9660,9660,0
20250219,135200,64651550,9660,9660,9660,9660,0
20250219,135100,64651550,9660,9660,9660,9660,0
20250219,135000,64651550,9660,9660,9660,9660,0
20250219,134900,64651550,9660,9660,9660,9660,0
20250219,134800,64651550,9660,9660,9660,9660,0
20250219,134700,64651550,9660,9660,9660,9660,0
20250219,134600,64651550,9660,9660,9660,9660,0
20250219,134500,64651550,9660,9660,9660,9660,0
20250219,134400,64651550,9660,9660,9660,9660,0
20250219,134300,64651550,9660,9660,9660,9660,0
20250219,134200,64651550,9660,9660,9660,9660,0
20250219,134100,64651550,9660,9660,9660,9660,0
20250219,134000,64651550,9660,9660,9660,9660,0
20250219,133900,64651550,9660,9660,9660,9660,0
20250219,133800,64651550,9660,9660,9660,9660,0
20250219,133700,64651550,9660,9660,9660,9660,0
20250219,133600,64651550,9660,9660,9660,9660,0
20250219,133500,64651550,9660,9660,9660,9660,0
20250219,133400,64651550,9660,9660,9660,9660,7
20250219,133300,64583930,9660,9670,9670,9660,6
20250219,133200,64525950,9670,9670,9670,9670,0
20250219,133100,64525950,9670,9670,9670,9670,0
20250219,133000,64525950,9670,9670,9670,9670,0
20250219,132900,64525950,9670,9670,9670,9670,0
20250219,132800,64525950,9670,9670,9670,9670,0
20250219,132700,64525950,9670,9670,9670,9670,0
20250219,132600,64525950,9670,9670,9670,9670,0
20250219,132500,64525950,9670,9670,9670,9670,0
20250219,132400,64525950,9670,9670,9670,9670,0
20250219,132300,64525950,9670,9670,9670,9670,0
20250219,132200,64525950,9670,9670,9670,9670,0
20250219,132100,64525950,9670,9670,9670,9670,0
20250219,132000,64525950,9670,9670,9670,9670,0
20250219,131900,64525950,9670,9670,9670,9670,0
20250219,131800,64525950,9670,9670,9670,9670,0
20250219,131700,64525950,9670,9670,9670,9670,4
20250219,131600,64487270,9670,9670,9670,9670,0
20250219,131500,64487270,9670,9670,9670,9670,0
20250219,131400,64487270,9670,9680,9680,9670,24
20250219,131300,64254960,9680,9680,9680,9680,0
20250219,131200,64254960,9680,9680,9680,9680,0
20250219,131100,64254960,9680,9680,9680,9680,0
20250219,131000,64254960,9680,9680,9680,9680,47
20250219,130900,63800000,9680,9680,9680,9680,0
20250219,130800,63800000,9680,9680,9680,9680,0
20250219,130700,63800000,9680,9680,9680,9680,0
20250219,130600,63800000,9680,9680,9680,9680,0
20250219,130500,63800000,9680,9680,9680,9680,0
20250219,130400,63800000,9680,9680,9680,9680,0
20250219,130300,63800000,9680,9680,9680,9680,0
20250219,130200,63800000,9680,9680,9680,9680,0
20250219,130100,63800000,9680,9680,9680,9680,0
20250219,130000,63800000,9680,9680,9680,9680,0
20250219,125900,63800000,9680,9680,9680,9680,0
20250219,125800,63800000,9680,9680,9680,9680,0
20250219,125700,63800000,9680,9680,9680,9680,30
20250219,125600,63509600,9680,9680,9680,9680,0
20250219,125500,63509600,9680,9680,9680,9680,0
20250219,125400,63509600,9680,9680,9680,9680,0
20250219,125300,63509600,9680,9680,9680,9680,0
20250219,125200,63509600,9680,9680,9680,9680,0
20250219,125100,63509600,9680,9680,9680,9680,0
20250219,125000,63509600,9680,9680,9680,9680,0
20250219,124900,63509600,9680,9680,9680,9680,0
20250219,124800,63509600,9680,9680,9680,9680,0
20250219,124700,63509600,9680,9680,9680,9680,10
20250219,124600,63412800,9680,9680,9680,9680,0
20250219,124500,63412800,9680,9680,9680,9680,0
20250219,124400,63412800,9680,9680,9680,9680,0
20250219,124300,63412800,9680,9680,9680,9680,0
20250219,124200,63412800,9680,9680,9680,9680,0
20250219,124100,63412800,9680,9680,9680,9680,0
20250219,124000,63412800,9680,9680,9680,9680,0
20250219,123900,63412800,9680,9680,9680,9680,0
20250219,123800,63412800,9680,9680,9680,9680,0
20250219,123700,63412800,9680,9680,9680,9680,20
20250219,123600,63219200,9680,9680,9680,9680,0
20250219,123500,63219200,9680,9680,9680,9680,0
20250219,123400,63219200,9680,9680,9680,9680,0
20250219,123300,63219200,9680,9680,9680,9680,0
20250219,123200,63219200,9680,9680,9680,9680,0
20250219,123100,63219200,9680,9680,9680,9680,0
20250219,123000,63219200,9680,9680,9680,9680,0
20250219,122900,63219200,9680,9680,9680,9680,0
20250219,122800,63219200,9680,9680,9680,9680,4
20250219,122700,63180480,9670,9670,9670,9670,29
20250219,122600,62900050,9670,9670,9670,9670,0
20250219,122500,62900050,9670,9670,9670,9670,0
20250219,122400,62900050,9670,9670,9670,9670,0
20250219,122300,62900050,9670,9670,9670,9670,0
20250219,122200,62900050,9670,9670,9670,9670,0
20250219,122100,62900050,9670,9670,9670,9670,0
20250219,122000,62900050,9670,9670,9670,9670,0
20250219,121900,62900050,9670,9670,9670,9670,0
20250219,121800,62900050,9670,9670,9670,9670,0
20250219,121700,62900050,9670,9670,9670,9670,0
20250219,121600,62900050,9670,9670,9670,9670,0
20250219,121500,62900050,9670,9670,9670,9670,0
20250219,121400,62900050,9670,9670,9670,9670,0
20250219,121300,62900050,9670,9670,9670,9670,0
20250219,121200,62900050,9670,9670,9670,9670,1
20250219,121100,62890380,9670,9670,9670,9670,0
20250219,121000,62890380,9670,9670,9670,9670,0
20250219,120900,62890380,9670,9670,9670,9670,0
20250219,120800,62890380,9670,9670,9670,9670,0
20250219,120700,62890380,9670,9670,9670,9670,20
20250219,120600,62696980,9660,9660,9660,9660,0
20250219,120500,62696980,9660,9660,9660,9660,0
20250219,120400,62696980,9660,9660,9660,9660,0
20250219,120300,62696980,9660,9660,9660,9660,0
20250219,120200,62696980,9660,9660,9660,9660,0
20250219,120100,62696980,9660,9660,9660,9660,0
20250219,120000,62696980,9660,9660,9660,9660,0
20250219,115900,62696980,9660,9660,9660,9660,0
20250219,115800,62696980,9660,9660,9660,9660,0
20250219,115700,62696980,9660,9660,9660,9660,0
20250219,115600,62696980,9660,9660,9660,9660,0
20250219,115500,62696980,9660,9660,9660,9660,0
20250219,115400,62696980,9660,9660,9660,9660,0
20250219,115300,62696980,9660,9660,9660,9660,18
20250219,115200,62523100,9660,9660,9660,9660,0
20250219,115100,62523100,9660,9660,9660,9660,0
20250219,115000,62523100,9660,9660,9660,9660,0
20250219,114900,62523100,9660,9660,9660,9660,0
20250219,114800,62523100,9660,9660,9660,9660,13
20250219,114700,62397520,9650,9650,9650,9650,0
20250219,114600,62397520,9650,9650,9650,9650,0
20250219,114500,62397520,9650,9650,9650,9650,0
20250219,114400,62397520,9650,9740,9740,9640,232
20250219,114300,60158990,9740,9740,9740,9740,0
20250219,114200,60158990,9740,9740,9740,9740,0
20250219,114100,60158990,9740,9740,9740,9740,0
20250219,114000,60158990,9740,9740,9740,9740,0
20250219,113900,60158990,9740,9740,9740,9740,10
20250219,113800,60061590,9740,9740,9740,9740,0
20250219,113700,60061590,9740,9740,9740,9740,0
20250219,113600,60061590,9740,9740,9740,9740,0
20250219,113500,60061590,9740,9740,9740,9740,0
20250219,113400,60061590,9740,9740,9740,9740,0
20250219,113300,60061590,9740,9740,9740,9740,0
20250219,113200,60061590,9740,9740,9740,9740,0
20250219,113100,60061590,9740,9740,9740,9740,0
20250219,113000,60061590,9740,9740,9740,9740,0
20250219,112900,60061590,9740,9740,9740,9740,0
20250219,112800,60061590,9740,9740,9740,9740,20
20250219,112700,59866790,9740,9740,9740,9740,0
20250219,112600,59866790,9740,9740,9740,9740,0
20250219,112500,59866790,9740,9740,9740,9740,0
20250219,112400,59866790,9740,9740,9740,9740,0
20250219,112300,59866790,9740,9740,9740,9740,0
20250219,112200,59866790,9740,9740,9740,9740,0
20250219,112100,59866790,9740,9740,9740,9740,0
20250219,112000,59866790,9740,9740,9740,9740,0
20250219,111900,59866790,9740,9740,9740,9740,0
20250219,111800,59866790,9740,9740,9740,9740,0
20250219,111700,59866790,9740,9740,9740,9740,20
20250219,111600,59671990,9740,9740,9740,9740,0
20250219,111500,59671990,9740,9740,9740,9740,0
20250219,111400,59671990,9740,9740,9740,9740,0
20250219,111300,59671990,9740,9740,9740,9740,0
20250219,111200,59671990,9740,9740,9740,9740,0
20250219,111100,59671990,9740,9740,9740,9740,0
20250219,111000,59671990,9740,9740,9740,9740,0
20250219,110900,59671990,9740,9740,9740,9740,0
20250219,110800,59671990,9740,9740,9740,9740,20
20250219,110700,59477190,9750,9750,9750,9750,0
20250219,110600,59477190,9750,9750,9750,9750,0
20250219,110500,59477190,9750,9750,9750,9750,0
20250219,110400,59477190,9750,9750,9750,9750,0
20250219,110300,59477190,9750,9750,9750,9750,0
20250219,110200,59477190,9750,9740,9750,9740,23
20250219,110100,59252960,9730,9730,9730,9730,0
20250219,110000,59252960,9730,9730,9730,9730,0
20250219,105900,59252960,9730,9730,9730,9730,19
20250219,105800,59068090,9730,9730,9730,9730,0
20250219,105700,59068090,9730,9730,9730,9730,19
20250219,105600,58883220,9740,9740,9740,9740,0
20250219,105500,58883220,9740,9710,9740,9710,10
20250219,105400,58785930,9660,9660,9660,9660,0
20250219,105300,58785930,9660,9660,9660,9660,0
20250219,105200,58785930,9660,9660,9660,9660,0
20250219,105100,58785930,9660,9660,9660,9660,2
20250219,105000,58766610,9650,9650,9650,9650,0
20250219,104900,58766610,9650,9650,9650,9650,0
20250219,104800,58766610,9650,9650,9650,9650,0
20250219,104700,58766610,9650,9650,9650,9650,0
20250219,104600,58766610,9650,9650,9650,9650,0
20250219,104500,58766610,9650,9650,9650,9650,0
20250219,104400,58766610,9650,9650,9650,9650,0
20250219,104300,58766610,9650,9650,9650,9650,0
20250219,104200,58766610,9650,9650,9650,9650,0
20250219,104100,58766610,9650,9650,9650,9650,0
20250219,104000,58766610,9650,9650,9650,9650,0
20250219,103900,58766610,9650,9650,9650,9650,0
20250219,103800,58766610,9650,9710,9710,9650,19
20250219,103700,58582180,9710,9710,9710,9710,2
20250219,103600,58562760,9720,9720,9720,9720,0
20250219,103500,58562760,9720,9720,9720,9720,0
20250219,103400,58562760,9720,9720,9720,9720,0
20250219,103300,58562760,9720,9720,9720,9720,0
20250219,103200,58562760,9720,9720,9720,9720,0
20250219,103100,58562760,9720,9720,9720,9720,1
20250219,103000,58553040,9650,9730,9730,9650,22
20250219,102900,58339140,9740,9740,9740,9740,0
20250219,102800,58339140,9740,9740,9740,9740,0
20250219,102700,58339140,9740,9740,9740,9740,0
20250219,102600,58339140,9740,9740,9740,9740,0
20250219,102500,58339140,9740,9740,9740,9740,0
20250219,102400,58339140,9740,9740,9740,9740,0
20250219,102300,58339140,9740,9740,9740,9740,0
20250219,102200,58339140,9740,9740,9740,9740,0
20250219,102100,58339140,9740,9740,9740,9740,0
20250219,102000,58339140,9740,9740,9740,9740,0
20250219,101900,58339140,9740,9740,9740,9740,1
20250219,101800,58329400,9650,9650,9650,9650,0
20250219,101700,58329400,9650,9730,9730,9650,22
20250219,101600,58115500,9740,9740,9740,9740,0
20250219,101500,58115500,9740,9740,9740,9740,0
20250219,101400,58115500,9740,9740,9740,9740,1
20250219,101300,58105760,9740,9740,9740,9740,0
20250219,101200,58105760,9740,9740,9740,9740,10
20250219,101100,58008360,9650,9650,9650,9650,0
20250219,101000,58008360,9650,9650,9650,9650,0
20250219,100900,58008360,9650,9650,9650,9650,0
20250219,100800,58008360,9650,9650,9650,9650,0
20250219,100700,58008360,9650,9730,9730,9650,24
20250219,100600,57774990,9740,9740,9740,9740,0
20250219,100500,57774990,9740,9740,9740,9740,0
20250219,100400,57774990,9740,9740,9740,9740,0
20250219,100300,57774990,9740,9740,9740,9740,0
20250219,100200,57774990,9740,9740,9740,9740,1
20250219,100100,57765250,9650,9650,9650,9650,0
20250219,100000,57765250,9650,9650,9650,9650,1
20250219,095900,57755600,9740,9740,9740,9740,1
20250219,095800,57745860,9650,9650,9650,9650,0
20250219,095700,57745860,9650,9750,9750,9650,40
20250219,095600,57356260,9750,9750,9750,9750,1
20250219,095500,57346510,9750,9750,9750,9750,1
20250219,095400,57336760,9750,9750,9750,9750,1
20250219,095300,57327010,9750,9750,9750,9750,1
20250219,095200,57317260,9750,9740,9750,9740,4
20250219,095100,57278280,9660,9660,9660,9660,0
20250219,095000,57278280,9660,9750,9750,9660,9
20250219,094900,57190620,9750,9750,9750,9750,2
20250219,094800,57171120,9620,9620,9620,9620,0
20250219,094700,57171120,9620,9620,9620,9620,0
20250219,094600,57171120,9620,9620,9620,9620,0
20250219,094500,57171120,9620,9620,9620,9620,0
20250219,094400,57171120,9620,9620,9620,9620,0
20250219,094300,57171120,9620,9620,9620,9620,0
20250219,094200,57171120,9620,9620,9620,9620,0
20250219,094100,57171120,9620,9620,9620,9620,0
20250219,094000,57171120,9620,9660,9780,9620,5067
20250219,093900,7719510,9650,9650,9650,9650,0
20250219,093800,7719510,9650,9640,9660,9640,129
20250219,093700,6474580,9630,9630,9630,9630,0
20250219,093600,6474580,9630,9630,9630,9630,1
20250219,093500,6464950,9600,9630,9630,9600,32
20250219,093400,6157720,9600,9600,9600,9600,44
20250219,093300,5735320,9580,9590,9600,9580,98
20250219,093200,4795490,9580,9580,9580,9580,64
20250219,093100,4182370,9580,9590,9590,9580,18
20250219,093000,4009920,9580,9580,9580,9580,0
20250219,092900,4009920,9580,9580,9580,9580,0
20250219,092800,4009920,9580,9580,9580,9580,0
20250219,092700,4009920,9580,9580,9580,9580,22
20250219,092600,3799160,9580,9580,9580,9580,30
20250219,092500,3511760,9580,9580,9580,9580,0
20250219,092400,3511760,9580,9580,9580,9580,0
20250219,092300,3511760,9580,9580,9580,9580,0
20250219,092200,3511760,9580,9580,9580,9580,0
20250219,092100,3511760,9580,9580,9580,9580,0
20250219,092000,3511760,9580,9580,9580,9580,0
20250219,091900,3511760,9580,9580,9580,9580,103
20250219,091800,2525020,9600,9600,9600,9600,0
20250219,091700,2525020,9600,9600,9600,9600,32
20250219,091600,2217820,9600,9650,9650,9590,223
20250219,091500,77740,9660,9660,9660,9660,0
20250219,091400,77740,9660,9660,9660,9660,0
20250219,091300,77740,9660,9660,9660,9660,0
20250219,091200,77740,9660,9660,9660,9660,1
20250219,091100,68080,9660,9660,9660,9660,0
20250219,091000,68080,9660,9660,9660,9660,0
20250219,090900,68080,9660,9660,9660,9660,0
20250219,090800,68080,9660,9660,9660,9660,0
20250219,090700,68080,9660,9660,9660,9660,0
20250219,090600,68080,9660,9660,9660,9660,0
20250219,090500,68080,9660,9660,9660,9660,0
20250219,090400,68080,9660,9660,9660,9660,0
20250219,090300,68080,9660,9660,9660,9660,0
20250219,090200,68080,9660,9660,9660,9660,0
20250219,090100,68080,9660,9750,9750,9660,7
20250219,090000,0,9660,9660,9660,9660,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194000 67176970 9630 9630 9630 9630 53
3 20250219 193900 67176970 9630 9630 9630 9630 0
4 20250219 193800 67176970 9630 9630 9630 9630 0
5 20250219 193700 67176970 9630 9630 9630 9630 0
6 20250219 193600 67176970 9630 9630 9630 9630 0
7 20250219 193500 67176970 9630 9630 9630 9630 0
8 20250219 193400 67176970 9630 9630 9630 9630 0
9 20250219 193300 67176970 9630 9630 9630 9630 0
10 20250219 193200 67176970 9630 9630 9630 9630 0
11 20250219 193100 67176970 9630 9630 9630 9630 0
12 20250219 193000 67176970 9630 9630 9630 9630 0
13 20250219 192900 67176970 9630 9630 9630 9630 0
14 20250219 192800 67176970 9630 9630 9630 9630 0
15 20250219 192700 67176970 9630 9630 9630 9630 0
16 20250219 192600 67176970 9630 9630 9630 9630 0
17 20250219 192500 67176970 9630 9630 9630 9630 0
18 20250219 192400 67176970 9630 9630 9630 9630 0
19 20250219 192300 67176970 9630 9630 9630 9630 0
20 20250219 192200 67176970 9630 9630 9630 9630 0
21 20250219 192100 67176970 9630 9630 9630 9630 0
22 20250219 192000 67176970 9630 9630 9630 9630 0
23 20250219 191900 67176970 9630 9630 9630 9630 0
24 20250219 191800 67176970 9630 9630 9630 9630 0
25 20250219 191700 67176970 9630 9630 9630 9630 0
26 20250219 191600 67176970 9630 9630 9630 9630 0
27 20250219 191500 67176970 9630 9630 9630 9630 0
28 20250219 191400 67176970 9630 9630 9630 9630 0
29 20250219 191300 67176970 9630 9630 9630 9630 0
30 20250219 191200 67176970 9630 9630 9630 9630 0
31 20250219 191100 67176970 9630 9630 9630 9630 0
32 20250219 191000 67176970 9630 9630 9630 9630 53
33 20250219 190900 67176970 9630 9630 9630 9630 0
34 20250219 190800 67176970 9630 9630 9630 9630 0
35 20250219 190700 67176970 9630 9630 9630 9630 0
36 20250219 190600 67176970 9630 9630 9630 9630 0
37 20250219 190500 67176970 9630 9630 9630 9630 0
38 20250219 190400 67176970 9630 9630 9630 9630 0
39 20250219 190300 67176970 9630 9630 9630 9630 0
40 20250219 190200 67176970 9630 9630 9630 9630 0
41 20250219 190100 67176970 9630 9630 9630 9630 0
42 20250219 190000 67176970 9630 9630 9630 9630 0
43 20250219 185900 67176970 9630 9630 9630 9630 0
44 20250219 185800 67176970 9630 9630 9630 9630 0
45 20250219 185700 67176970 9630 9630 9630 9630 0
46 20250219 185600 67176970 9630 9630 9630 9630 0
47 20250219 185500 67176970 9630 9630 9630 9630 0
48 20250219 185400 67176970 9630 9630 9630 9630 0
49 20250219 185300 67176970 9630 9630 9630 9630 0
50 20250219 185200 67176970 9630 9630 9630 9630 0
51 20250219 185100 67176970 9630 9630 9630 9630 0
52 20250219 185000 67176970 9630 9630 9630 9630 0
53 20250219 184900 67176970 9630 9630 9630 9630 0
54 20250219 184800 67176970 9630 9630 9630 9630 0
55 20250219 184700 67176970 9630 9630 9630 9630 0
56 20250219 184600 67176970 9630 9630 9630 9630 0
57 20250219 184500 67176970 9630 9630 9630 9630 0
58 20250219 184400 67176970 9630 9630 9630 9630 0
59 20250219 184300 67176970 9630 9630 9630 9630 0
60 20250219 184200 67176970 9630 9630 9630 9630 0
61 20250219 184100 67176970 9630 9630 9630 9630 0
62 20250219 184000 67176970 9630 9630 9630 9630 53
63 20250219 183900 67176970 9630 9630 9630 9630 0
64 20250219 183800 67176970 9630 9630 9630 9630 0
65 20250219 183700 67176970 9630 9630 9630 9630 0
66 20250219 183600 67176970 9630 9630 9630 9630 0
67 20250219 183500 67176970 9630 9630 9630 9630 0
68 20250219 183400 67176970 9630 9630 9630 9630 0
69 20250219 183300 67176970 9630 9630 9630 9630 0
70 20250219 183200 67176970 9630 9630 9630 9630 0
71 20250219 183100 67176970 9630 9630 9630 9630 0
72 20250219 183000 67176970 9630 9630 9630 9630 0
73 20250219 182900 67176970 9630 9630 9630 9630 0
74 20250219 182800 67176970 9630 9630 9630 9630 0
75 20250219 182700 67176970 9630 9630 9630 9630 0
76 20250219 182600 67176970 9630 9630 9630 9630 0
77 20250219 182500 67176970 9630 9630 9630 9630 0
78 20250219 182400 67176970 9630 9630 9630 9630 0
79 20250219 182300 67176970 9630 9630 9630 9630 0
80 20250219 182200 67176970 9630 9630 9630 9630 0
81 20250219 182100 67176970 9630 9630 9630 9630 0
82 20250219 182000 67176970 9630 9630 9630 9630 0
83 20250219 181900 67176970 9630 9630 9630 9630 0
84 20250219 181800 67176970 9630 9630 9630 9630 0
85 20250219 181700 67176970 9630 9630 9630 9630 0
86 20250219 181600 67176970 9630 9630 9630 9630 0
87 20250219 181500 67176970 9630 9630 9630 9630 0
88 20250219 181400 67176970 9630 9630 9630 9630 0
89 20250219 181300 67176970 9630 9630 9630 9630 0
90 20250219 181200 67176970 9630 9630 9630 9630 0
91 20250219 181100 67176970 9630 9630 9630 9630 0
92 20250219 181000 67176970 9630 9630 9630 9630 53
93 20250219 180900 67176970 9630 9630 9630 9630 0
94 20250219 180800 67176970 9630 9630 9630 9630 0
95 20250219 180700 67176970 9630 9630 9630 9630 0
96 20250219 180600 67176970 9630 9630 9630 9630 0
97 20250219 180500 67176970 9630 9630 9630 9630 0
98 20250219 180400 67176970 9630 9630 9630 9630 0
99 20250219 180300 67176970 9630 9630 9630 9630 0
100 20250219 180200 67176970 9630 9630 9630 9630 0
101 20250219 180100 67176970 9630 9630 9630 9630 0
102 20250219 180000 67176970 9630 9630 9630 9630 0
103 20250219 175900 67176970 9630 9630 9630 9630 0
104 20250219 175800 67176970 9630 9630 9630 9630 0
105 20250219 175700 67176970 9630 9630 9630 9630 0
106 20250219 175600 67176970 9630 9630 9630 9630 0
107 20250219 175500 67176970 9630 9630 9630 9630 0
108 20250219 175400 67176970 9630 9630 9630 9630 0
109 20250219 175300 67176970 9630 9630 9630 9630 0
110 20250219 175200 67176970 9630 9630 9630 9630 0
111 20250219 175100 67176970 9630 9630 9630 9630 0
112 20250219 175000 67176970 9630 9630 9630 9630 0
113 20250219 174900 67176970 9630 9630 9630 9630 0
114 20250219 174800 67176970 9630 9630 9630 9630 0
115 20250219 174700 67176970 9630 9630 9630 9630 0
116 20250219 174600 67176970 9630 9630 9630 9630 0
117 20250219 174500 67176970 9630 9630 9630 9630 0
118 20250219 174400 67176970 9630 9630 9630 9630 0
119 20250219 174300 67176970 9630 9630 9630 9630 0
120 20250219 174200 67176970 9630 9630 9630 9630 0
121 20250219 174100 67176970 9630 9630 9630 9630 0
122 20250219 174000 67176970 9630 9630 9630 9630 53
123 20250219 173900 67176970 9630 9630 9630 9630 0
124 20250219 173800 67176970 9630 9630 9630 9630 0
125 20250219 173700 67176970 9630 9630 9630 9630 0
126 20250219 173600 67176970 9630 9630 9630 9630 0
127 20250219 173500 67176970 9630 9630 9630 9630 0
128 20250219 173400 67176970 9630 9630 9630 9630 0
129 20250219 173300 67176970 9630 9630 9630 9630 0
130 20250219 173200 67176970 9630 9630 9630 9630 0
131 20250219 173100 67176970 9630 9630 9630 9630 0
132 20250219 173000 67176970 9630 9630 9630 9630 0
133 20250219 172900 67176970 9630 9630 9630 9630 0
134 20250219 172800 67176970 9630 9630 9630 9630 0
135 20250219 172700 67176970 9630 9630 9630 9630 0
136 20250219 172600 67176970 9630 9630 9630 9630 0
137 20250219 172500 67176970 9630 9630 9630 9630 0
138 20250219 172400 67176970 9630 9630 9630 9630 0
139 20250219 172300 67176970 9630 9630 9630 9630 0
140 20250219 172200 67176970 9630 9630 9630 9630 0
141 20250219 172100 67176970 9630 9630 9630 9630 0
142 20250219 172000 67176970 9630 9630 9630 9630 0
143 20250219 171900 67176970 9630 9630 9630 9630 0
144 20250219 171800 67176970 9630 9630 9630 9630 0
145 20250219 171700 67176970 9630 9630 9630 9630 0
146 20250219 171600 67176970 9630 9630 9630 9630 0
147 20250219 171500 67176970 9630 9630 9630 9630 0
148 20250219 171400 67176970 9630 9630 9630 9630 0
149 20250219 171300 67176970 9630 9630 9630 9630 0
150 20250219 171200 67176970 9630 9630 9630 9630 0
151 20250219 171100 67176970 9630 9630 9630 9630 0
152 20250219 171000 67176970 9630 9630 9630 9630 53
153 20250219 170900 67176970 9630 9630 9630 9630 0
154 20250219 170800 67176970 9630 9630 9630 9630 0
155 20250219 170700 67176970 9630 9630 9630 9630 0
156 20250219 170600 67176970 9630 9630 9630 9630 0
157 20250219 170500 67176970 9630 9630 9630 9630 0
158 20250219 170400 67176970 9630 9630 9630 9630 0
159 20250219 170300 67176970 9630 9630 9630 9630 0
160 20250219 170200 67176970 9630 9630 9630 9630 0
161 20250219 170100 67176970 9630 9630 9630 9630 0
162 20250219 170000 67176970 9630 9630 9630 9630 0
163 20250219 165900 67176970 9630 9630 9630 9630 0
164 20250219 165800 67176970 9630 9630 9630 9630 0
165 20250219 165700 67176970 9630 9630 9630 9630 0
166 20250219 165600 67176970 9630 9630 9630 9630 0
167 20250219 165500 67176970 9630 9630 9630 9630 0
168 20250219 165400 67176970 9630 9630 9630 9630 0
169 20250219 165300 67176970 9630 9630 9630 9630 0
170 20250219 165200 67176970 9630 9630 9630 9630 0
171 20250219 165100 67176970 9630 9630 9630 9630 0
172 20250219 165000 67176970 9630 9630 9630 9630 0
173 20250219 164900 67176970 9630 9630 9630 9630 0
174 20250219 164800 67176970 9630 9630 9630 9630 0
175 20250219 164700 67176970 9630 9630 9630 9630 0
176 20250219 164600 67176970 9630 9630 9630 9630 0
177 20250219 164500 67176970 9630 9630 9630 9630 0
178 20250219 164400 67176970 9630 9630 9630 9630 0
179 20250219 164300 67176970 9630 9630 9630 9630 0
180 20250219 164200 67176970 9630 9630 9630 9630 0
181 20250219 164100 67176970 9630 9630 9630 9630 0
182 20250219 164000 67176970 9630 9630 9630 9630 53
183 20250219 163900 67176970 9630 9630 9630 9630 0
184 20250219 163800 67176970 9630 9630 9630 9630 0
185 20250219 163700 67176970 9630 9630 9630 9630 0
186 20250219 163600 67176970 9630 9630 9630 9630 0
187 20250219 163500 67176970 9630 9630 9630 9630 0
188 20250219 163400 67176970 9630 9630 9630 9630 0
189 20250219 163300 67176970 9630 9630 9630 9630 0
190 20250219 163200 67176970 9630 9630 9630 9630 0
191 20250219 163100 67176970 9630 9630 9630 9630 0
192 20250219 163000 67176970 9630 9630 9630 9630 0
193 20250219 162900 67176970 9630 9630 9630 9630 0
194 20250219 162800 67176970 9630 9630 9630 9630 0
195 20250219 162700 67176970 9630 9630 9630 9630 0
196 20250219 162600 67176970 9630 9630 9630 9630 0
197 20250219 162500 67176970 9630 9630 9630 9630 0
198 20250219 162400 67176970 9630 9630 9630 9630 0
199 20250219 162300 67176970 9630 9630 9630 9630 0
200 20250219 162200 67176970 9630 9630 9630 9630 0
201 20250219 162100 67176970 9630 9630 9630 9630 0
202 20250219 162000 67176970 9630 9630 9630 9630 0
203 20250219 161900 67176970 9630 9630 9630 9630 0
204 20250219 161800 67176970 9630 9630 9630 9630 0
205 20250219 161700 67176970 9630 9630 9630 9630 0
206 20250219 161600 67176970 9630 9630 9630 9630 0
207 20250219 161500 67176970 9630 9630 9630 9630 0
208 20250219 161400 67176970 9630 9630 9630 9630 0
209 20250219 161300 67176970 9630 9630 9630 9630 0
210 20250219 161200 67176970 9630 9630 9630 9630 0
211 20250219 161100 67176970 9630 9630 9630 9630 0
212 20250219 161000 67176970 9630 9630 9630 9630 53
213 20250219 160900 67176970 9630 9630 9630 9630 0
214 20250219 160800 67176970 9630 9630 9630 9630 0
215 20250219 160700 67176970 9630 9630 9630 9630 0
216 20250219 160600 67176970 9630 9630 9630 9630 0
217 20250219 160500 67176970 9630 9630 9630 9630 0
218 20250219 160400 67176970 9630 9630 9630 9630 0
219 20250219 160300 67176970 9630 9630 9630 9630 0
220 20250219 160200 67176970 9630 9630 9630 9630 0
221 20250219 160100 67176970 9630 9630 9630 9630 0
222 20250219 160000 67176970 9630 9630 9630 9630 0
223 20250219 155900 67176970 9630 9630 9630 9630 0
224 20250219 155800 67176970 9630 9630 9630 9630 0
225 20250219 155700 67176970 9630 9630 9630 9630 0
226 20250219 155600 67176970 9630 9630 9630 9630 0
227 20250219 155500 67176970 9630 9630 9630 9630 0
228 20250219 155400 67176970 9630 9630 9630 9630 0
229 20250219 155300 67176970 9630 9630 9630 9630 0
230 20250219 155200 67176970 9630 9630 9630 9630 0
231 20250219 155100 67176970 9630 9630 9630 9630 0
232 20250219 155000 67176970 9630 9630 9630 9630 0
233 20250219 154900 67176970 9630 9630 9630 9630 0
234 20250219 154800 67176970 9630 9630 9630 9630 0
235 20250219 154700 67176970 9630 9630 9630 9630 0
236 20250219 154600 67176970 9630 9630 9630 9630 0
237 20250219 154500 67176970 9630 9630 9630 9630 0
238 20250219 154400 67176970 9630 9630 9630 9630 0
239 20250219 154300 67176970 9630 9630 9630 9630 0
240 20250219 154200 67176970 9630 9630 9630 9630 0
241 20250219 154100 67176970 9630 9630 9630 9630 0
242 20250219 154000 67176970 9630 9630 9630 9630 53
243 20250219 153900 67176970 9630 9630 9630 9630 0
244 20250219 153800 67176970 9630 9630 9630 9630 0
245 20250219 153700 67176970 9630 9630 9630 9630 0
246 20250219 153600 67176970 9630 9630 9630 9630 0
247 20250219 153500 67176970 9630 9630 9630 9630 0
248 20250219 153400 67176970 9630 9630 9630 9630 0
249 20250219 153300 67176970 9630 9630 9630 9630 0
250 20250219 153200 67176970 9630 9630 9630 9630 0
251 20250219 153100 67176970 9630 9630 9630 9630 0
252 20250219 153000 67176970 9630 9630 9630 9630 53
253 20250219 152900 66666580 9640 9640 9640 9640 0
254 20250219 152800 66666580 9640 9640 9640 9640 0
255 20250219 152700 66666580 9640 9640 9640 9640 0
256 20250219 152600 66666580 9640 9640 9640 9640 0
257 20250219 152500 66666580 9640 9640 9640 9640 0
258 20250219 152400 66666580 9640 9640 9640 9640 0
259 20250219 152300 66666580 9640 9640 9640 9640 0
260 20250219 152200 66666580 9640 9640 9640 9640 0
261 20250219 152100 66666580 9640 9640 9640 9640 0
262 20250219 152000 66666580 9640 9640 9640 9640 0
263 20250219 151900 66666580 9640 9640 9640 9640 0
264 20250219 151800 66666580 9640 9640 9640 9640 0
265 20250219 151700 66666580 9640 9640 9640 9640 4
266 20250219 151600 66628020 9640 9640 9640 9640 0
267 20250219 151500 66628020 9640 9640 9640 9640 0
268 20250219 151400 66628020 9640 9640 9640 9640 0
269 20250219 151300 66628020 9640 9640 9640 9640 0
270 20250219 151200 66628020 9640 9640 9640 9640 0
271 20250219 151100 66628020 9640 9640 9640 9640 0
272 20250219 151000 66628020 9640 9640 9640 9640 0
273 20250219 150900 66628020 9640 9640 9640 9640 0
274 20250219 150800 66628020 9640 9640 9640 9640 33
275 20250219 150700 66309900 9640 9640 9640 9640 15
276 20250219 150600 66165300 9640 9640 9640 9640 0
277 20250219 150500 66165300 9640 9640 9640 9640 55
278 20250219 150400 65635100 9640 9640 9640 9640 0
279 20250219 150300 65635100 9640 9640 9640 9640 0
280 20250219 150200 65635100 9640 9640 9640 9640 0
281 20250219 150100 65635100 9640 9640 9640 9640 0
282 20250219 150000 65635100 9640 9640 9640 9640 0
283 20250219 145900 65635100 9640 9640 9640 9640 0
284 20250219 145800 65635100 9640 9640 9640 9640 0
285 20250219 145700 65635100 9640 9640 9640 9640 0
286 20250219 145600 65635100 9640 9640 9640 9640 0
287 20250219 145500 65635100 9640 9640 9640 9640 0
288 20250219 145400 65635100 9640 9640 9640 9640 0
289 20250219 145300 65635100 9640 9640 9640 9640 0
290 20250219 145200 65635100 9640 9640 9640 9640 0
291 20250219 145100 65635100 9640 9640 9640 9640 10
292 20250219 145000 65538700 9640 9640 9640 9640 1
293 20250219 144900 65529060 9640 9640 9640 9640 5
294 20250219 144800 65480860 9630 9630 9630 9630 0
295 20250219 144700 65480860 9630 9630 9630 9630 0
296 20250219 144600 65480860 9630 9630 9630 9630 0
297 20250219 144500 65480860 9630 9630 9630 9630 0
298 20250219 144400 65480860 9630 9630 9630 9630 0
299 20250219 144300 65480860 9630 9630 9630 9630 0
300 20250219 144200 65480860 9630 9630 9630 9630 1
301 20250219 144100 65471230 9640 9640 9640 9640 0
302 20250219 144000 65471230 9640 9640 9640 9640 10
303 20250219 143900 65374830 9640 9640 9640 9640 0
304 20250219 143800 65374830 9640 9640 9640 9640 0
305 20250219 143700 65374830 9640 9640 9640 9640 44
306 20250219 143600 64950670 9640 9640 9640 9640 1
307 20250219 143500 64941030 9640 9640 9640 9640 0
308 20250219 143400 64941030 9640 9640 9640 9640 0
309 20250219 143300 64941030 9640 9640 9640 9640 0
310 20250219 143200 64941030 9640 9640 9640 9640 0
311 20250219 143100 64941030 9640 9640 9640 9640 0
312 20250219 143000 64941030 9640 9640 9640 9640 0
313 20250219 142900 64941030 9640 9640 9640 9640 0
314 20250219 142800 64941030 9640 9640 9640 9640 0
315 20250219 142700 64941030 9640 9640 9640 9640 0
316 20250219 142600 64941030 9640 9640 9640 9640 0
317 20250219 142500 64941030 9640 9640 9640 9640 0
318 20250219 142400 64941030 9640 9640 9640 9640 0
319 20250219 142300 64941030 9640 9640 9640 9640 0
320 20250219 142200 64941030 9640 9640 9640 9640 0
321 20250219 142100 64941030 9640 9640 9640 9640 0
322 20250219 142000 64941030 9640 9640 9640 9640 0
323 20250219 141900 64941030 9640 9640 9640 9640 0
324 20250219 141800 64941030 9640 9640 9640 9640 16
325 20250219 141700 64786790 9660 9660 9660 9660 10
326 20250219 141600 64690190 9660 9660 9660 9660 3
327 20250219 141500 64661210 9660 9660 9660 9660 0
328 20250219 141400 64661210 9660 9660 9660 9660 0
329 20250219 141300 64661210 9660 9660 9660 9660 0
330 20250219 141200 64661210 9660 9660 9660 9660 0
331 20250219 141100 64661210 9660 9660 9660 9660 0
332 20250219 141000 64661210 9660 9660 9660 9660 0
333 20250219 140900 64661210 9660 9660 9660 9660 1
334 20250219 140800 64651550 9660 9660 9660 9660 0
335 20250219 140700 64651550 9660 9660 9660 9660 0
336 20250219 140600 64651550 9660 9660 9660 9660 0
337 20250219 140500 64651550 9660 9660 9660 9660 0
338 20250219 140400 64651550 9660 9660 9660 9660 0
339 20250219 140300 64651550 9660 9660 9660 9660 0
340 20250219 140200 64651550 9660 9660 9660 9660 0
341 20250219 140100 64651550 9660 9660 9660 9660 0
342 20250219 140000 64651550 9660 9660 9660 9660 0
343 20250219 135900 64651550 9660 9660 9660 9660 0
344 20250219 135800 64651550 9660 9660 9660 9660 0
345 20250219 135700 64651550 9660 9660 9660 9660 0
346 20250219 135600 64651550 9660 9660 9660 9660 0
347 20250219 135500 64651550 9660 9660 9660 9660 0
348 20250219 135400 64651550 9660 9660 9660 9660 0
349 20250219 135300 64651550 9660 9660 9660 9660 0
350 20250219 135200 64651550 9660 9660 9660 9660 0
351 20250219 135100 64651550 9660 9660 9660 9660 0
352 20250219 135000 64651550 9660 9660 9660 9660 0
353 20250219 134900 64651550 9660 9660 9660 9660 0
354 20250219 134800 64651550 9660 9660 9660 9660 0
355 20250219 134700 64651550 9660 9660 9660 9660 0
356 20250219 134600 64651550 9660 9660 9660 9660 0
357 20250219 134500 64651550 9660 9660 9660 9660 0
358 20250219 134400 64651550 9660 9660 9660 9660 0
359 20250219 134300 64651550 9660 9660 9660 9660 0
360 20250219 134200 64651550 9660 9660 9660 9660 0
361 20250219 134100 64651550 9660 9660 9660 9660 0
362 20250219 134000 64651550 9660 9660 9660 9660 0
363 20250219 133900 64651550 9660 9660 9660 9660 0
364 20250219 133800 64651550 9660 9660 9660 9660 0
365 20250219 133700 64651550 9660 9660 9660 9660 0
366 20250219 133600 64651550 9660 9660 9660 9660 0
367 20250219 133500 64651550 9660 9660 9660 9660 0
368 20250219 133400 64651550 9660 9660 9660 9660 7
369 20250219 133300 64583930 9660 9670 9670 9660 6
370 20250219 133200 64525950 9670 9670 9670 9670 0
371 20250219 133100 64525950 9670 9670 9670 9670 0
372 20250219 133000 64525950 9670 9670 9670 9670 0
373 20250219 132900 64525950 9670 9670 9670 9670 0
374 20250219 132800 64525950 9670 9670 9670 9670 0
375 20250219 132700 64525950 9670 9670 9670 9670 0
376 20250219 132600 64525950 9670 9670 9670 9670 0
377 20250219 132500 64525950 9670 9670 9670 9670 0
378 20250219 132400 64525950 9670 9670 9670 9670 0
379 20250219 132300 64525950 9670 9670 9670 9670 0
380 20250219 132200 64525950 9670 9670 9670 9670 0
381 20250219 132100 64525950 9670 9670 9670 9670 0
382 20250219 132000 64525950 9670 9670 9670 9670 0
383 20250219 131900 64525950 9670 9670 9670 9670 0
384 20250219 131800 64525950 9670 9670 9670 9670 0
385 20250219 131700 64525950 9670 9670 9670 9670 4
386 20250219 131600 64487270 9670 9670 9670 9670 0
387 20250219 131500 64487270 9670 9670 9670 9670 0
388 20250219 131400 64487270 9670 9680 9680 9670 24
389 20250219 131300 64254960 9680 9680 9680 9680 0
390 20250219 131200 64254960 9680 9680 9680 9680 0
391 20250219 131100 64254960 9680 9680 9680 9680 0
392 20250219 131000 64254960 9680 9680 9680 9680 47
393 20250219 130900 63800000 9680 9680 9680 9680 0
394 20250219 130800 63800000 9680 9680 9680 9680 0
395 20250219 130700 63800000 9680 9680 9680 9680 0
396 20250219 130600 63800000 9680 9680 9680 9680 0
397 20250219 130500 63800000 9680 9680 9680 9680 0
398 20250219 130400 63800000 9680 9680 9680 9680 0
399 20250219 130300 63800000 9680 9680 9680 9680 0
400 20250219 130200 63800000 9680 9680 9680 9680 0
401 20250219 130100 63800000 9680 9680 9680 9680 0
402 20250219 130000 63800000 9680 9680 9680 9680 0
403 20250219 125900 63800000 9680 9680 9680 9680 0
404 20250219 125800 63800000 9680 9680 9680 9680 0
405 20250219 125700 63800000 9680 9680 9680 9680 30
406 20250219 125600 63509600 9680 9680 9680 9680 0
407 20250219 125500 63509600 9680 9680 9680 9680 0
408 20250219 125400 63509600 9680 9680 9680 9680 0
409 20250219 125300 63509600 9680 9680 9680 9680 0
410 20250219 125200 63509600 9680 9680 9680 9680 0
411 20250219 125100 63509600 9680 9680 9680 9680 0
412 20250219 125000 63509600 9680 9680 9680 9680 0
413 20250219 124900 63509600 9680 9680 9680 9680 0
414 20250219 124800 63509600 9680 9680 9680 9680 0
415 20250219 124700 63509600 9680 9680 9680 9680 10
416 20250219 124600 63412800 9680 9680 9680 9680 0
417 20250219 124500 63412800 9680 9680 9680 9680 0
418 20250219 124400 63412800 9680 9680 9680 9680 0
419 20250219 124300 63412800 9680 9680 9680 9680 0
420 20250219 124200 63412800 9680 9680 9680 9680 0
421 20250219 124100 63412800 9680 9680 9680 9680 0
422 20250219 124000 63412800 9680 9680 9680 9680 0
423 20250219 123900 63412800 9680 9680 9680 9680 0
424 20250219 123800 63412800 9680 9680 9680 9680 0
425 20250219 123700 63412800 9680 9680 9680 9680 20
426 20250219 123600 63219200 9680 9680 9680 9680 0
427 20250219 123500 63219200 9680 9680 9680 9680 0
428 20250219 123400 63219200 9680 9680 9680 9680 0
429 20250219 123300 63219200 9680 9680 9680 9680 0
430 20250219 123200 63219200 9680 9680 9680 9680 0
431 20250219 123100 63219200 9680 9680 9680 9680 0
432 20250219 123000 63219200 9680 9680 9680 9680 0
433 20250219 122900 63219200 9680 9680 9680 9680 0
434 20250219 122800 63219200 9680 9680 9680 9680 4
435 20250219 122700 63180480 9670 9670 9670 9670 29
436 20250219 122600 62900050 9670 9670 9670 9670 0
437 20250219 122500 62900050 9670 9670 9670 9670 0
438 20250219 122400 62900050 9670 9670 9670 9670 0
439 20250219 122300 62900050 9670 9670 9670 9670 0
440 20250219 122200 62900050 9670 9670 9670 9670 0
441 20250219 122100 62900050 9670 9670 9670 9670 0
442 20250219 122000 62900050 9670 9670 9670 9670 0
443 20250219 121900 62900050 9670 9670 9670 9670 0
444 20250219 121800 62900050 9670 9670 9670 9670 0
445 20250219 121700 62900050 9670 9670 9670 9670 0
446 20250219 121600 62900050 9670 9670 9670 9670 0
447 20250219 121500 62900050 9670 9670 9670 9670 0
448 20250219 121400 62900050 9670 9670 9670 9670 0
449 20250219 121300 62900050 9670 9670 9670 9670 0
450 20250219 121200 62900050 9670 9670 9670 9670 1
451 20250219 121100 62890380 9670 9670 9670 9670 0
452 20250219 121000 62890380 9670 9670 9670 9670 0
453 20250219 120900 62890380 9670 9670 9670 9670 0
454 20250219 120800 62890380 9670 9670 9670 9670 0
455 20250219 120700 62890380 9670 9670 9670 9670 20
456 20250219 120600 62696980 9660 9660 9660 9660 0
457 20250219 120500 62696980 9660 9660 9660 9660 0
458 20250219 120400 62696980 9660 9660 9660 9660 0
459 20250219 120300 62696980 9660 9660 9660 9660 0
460 20250219 120200 62696980 9660 9660 9660 9660 0
461 20250219 120100 62696980 9660 9660 9660 9660 0
462 20250219 120000 62696980 9660 9660 9660 9660 0
463 20250219 115900 62696980 9660 9660 9660 9660 0
464 20250219 115800 62696980 9660 9660 9660 9660 0
465 20250219 115700 62696980 9660 9660 9660 9660 0
466 20250219 115600 62696980 9660 9660 9660 9660 0
467 20250219 115500 62696980 9660 9660 9660 9660 0
468 20250219 115400 62696980 9660 9660 9660 9660 0
469 20250219 115300 62696980 9660 9660 9660 9660 18
470 20250219 115200 62523100 9660 9660 9660 9660 0
471 20250219 115100 62523100 9660 9660 9660 9660 0
472 20250219 115000 62523100 9660 9660 9660 9660 0
473 20250219 114900 62523100 9660 9660 9660 9660 0
474 20250219 114800 62523100 9660 9660 9660 9660 13
475 20250219 114700 62397520 9650 9650 9650 9650 0
476 20250219 114600 62397520 9650 9650 9650 9650 0
477 20250219 114500 62397520 9650 9650 9650 9650 0
478 20250219 114400 62397520 9650 9740 9740 9640 232
479 20250219 114300 60158990 9740 9740 9740 9740 0
480 20250219 114200 60158990 9740 9740 9740 9740 0
481 20250219 114100 60158990 9740 9740 9740 9740 0
482 20250219 114000 60158990 9740 9740 9740 9740 0
483 20250219 113900 60158990 9740 9740 9740 9740 10
484 20250219 113800 60061590 9740 9740 9740 9740 0
485 20250219 113700 60061590 9740 9740 9740 9740 0
486 20250219 113600 60061590 9740 9740 9740 9740 0
487 20250219 113500 60061590 9740 9740 9740 9740 0
488 20250219 113400 60061590 9740 9740 9740 9740 0
489 20250219 113300 60061590 9740 9740 9740 9740 0
490 20250219 113200 60061590 9740 9740 9740 9740 0
491 20250219 113100 60061590 9740 9740 9740 9740 0
492 20250219 113000 60061590 9740 9740 9740 9740 0
493 20250219 112900 60061590 9740 9740 9740 9740 0
494 20250219 112800 60061590 9740 9740 9740 9740 20
495 20250219 112700 59866790 9740 9740 9740 9740 0
496 20250219 112600 59866790 9740 9740 9740 9740 0
497 20250219 112500 59866790 9740 9740 9740 9740 0
498 20250219 112400 59866790 9740 9740 9740 9740 0
499 20250219 112300 59866790 9740 9740 9740 9740 0
500 20250219 112200 59866790 9740 9740 9740 9740 0
501 20250219 112100 59866790 9740 9740 9740 9740 0
502 20250219 112000 59866790 9740 9740 9740 9740 0
503 20250219 111900 59866790 9740 9740 9740 9740 0
504 20250219 111800 59866790 9740 9740 9740 9740 0
505 20250219 111700 59866790 9740 9740 9740 9740 20
506 20250219 111600 59671990 9740 9740 9740 9740 0
507 20250219 111500 59671990 9740 9740 9740 9740 0
508 20250219 111400 59671990 9740 9740 9740 9740 0
509 20250219 111300 59671990 9740 9740 9740 9740 0
510 20250219 111200 59671990 9740 9740 9740 9740 0
511 20250219 111100 59671990 9740 9740 9740 9740 0
512 20250219 111000 59671990 9740 9740 9740 9740 0
513 20250219 110900 59671990 9740 9740 9740 9740 0
514 20250219 110800 59671990 9740 9740 9740 9740 20
515 20250219 110700 59477190 9750 9750 9750 9750 0
516 20250219 110600 59477190 9750 9750 9750 9750 0
517 20250219 110500 59477190 9750 9750 9750 9750 0
518 20250219 110400 59477190 9750 9750 9750 9750 0
519 20250219 110300 59477190 9750 9750 9750 9750 0
520 20250219 110200 59477190 9750 9740 9750 9740 23
521 20250219 110100 59252960 9730 9730 9730 9730 0
522 20250219 110000 59252960 9730 9730 9730 9730 0
523 20250219 105900 59252960 9730 9730 9730 9730 19
524 20250219 105800 59068090 9730 9730 9730 9730 0
525 20250219 105700 59068090 9730 9730 9730 9730 19
526 20250219 105600 58883220 9740 9740 9740 9740 0
527 20250219 105500 58883220 9740 9710 9740 9710 10
528 20250219 105400 58785930 9660 9660 9660 9660 0
529 20250219 105300 58785930 9660 9660 9660 9660 0
530 20250219 105200 58785930 9660 9660 9660 9660 0
531 20250219 105100 58785930 9660 9660 9660 9660 2
532 20250219 105000 58766610 9650 9650 9650 9650 0
533 20250219 104900 58766610 9650 9650 9650 9650 0
534 20250219 104800 58766610 9650 9650 9650 9650 0
535 20250219 104700 58766610 9650 9650 9650 9650 0
536 20250219 104600 58766610 9650 9650 9650 9650 0
537 20250219 104500 58766610 9650 9650 9650 9650 0
538 20250219 104400 58766610 9650 9650 9650 9650 0
539 20250219 104300 58766610 9650 9650 9650 9650 0
540 20250219 104200 58766610 9650 9650 9650 9650 0
541 20250219 104100 58766610 9650 9650 9650 9650 0
542 20250219 104000 58766610 9650 9650 9650 9650 0
543 20250219 103900 58766610 9650 9650 9650 9650 0
544 20250219 103800 58766610 9650 9710 9710 9650 19
545 20250219 103700 58582180 9710 9710 9710 9710 2
546 20250219 103600 58562760 9720 9720 9720 9720 0
547 20250219 103500 58562760 9720 9720 9720 9720 0
548 20250219 103400 58562760 9720 9720 9720 9720 0
549 20250219 103300 58562760 9720 9720 9720 9720 0
550 20250219 103200 58562760 9720 9720 9720 9720 0
551 20250219 103100 58562760 9720 9720 9720 9720 1
552 20250219 103000 58553040 9650 9730 9730 9650 22
553 20250219 102900 58339140 9740 9740 9740 9740 0
554 20250219 102800 58339140 9740 9740 9740 9740 0
555 20250219 102700 58339140 9740 9740 9740 9740 0
556 20250219 102600 58339140 9740 9740 9740 9740 0
557 20250219 102500 58339140 9740 9740 9740 9740 0
558 20250219 102400 58339140 9740 9740 9740 9740 0
559 20250219 102300 58339140 9740 9740 9740 9740 0
560 20250219 102200 58339140 9740 9740 9740 9740 0
561 20250219 102100 58339140 9740 9740 9740 9740 0
562 20250219 102000 58339140 9740 9740 9740 9740 0
563 20250219 101900 58339140 9740 9740 9740 9740 1
564 20250219 101800 58329400 9650 9650 9650 9650 0
565 20250219 101700 58329400 9650 9730 9730 9650 22
566 20250219 101600 58115500 9740 9740 9740 9740 0
567 20250219 101500 58115500 9740 9740 9740 9740 0
568 20250219 101400 58115500 9740 9740 9740 9740 1
569 20250219 101300 58105760 9740 9740 9740 9740 0
570 20250219 101200 58105760 9740 9740 9740 9740 10
571 20250219 101100 58008360 9650 9650 9650 9650 0
572 20250219 101000 58008360 9650 9650 9650 9650 0
573 20250219 100900 58008360 9650 9650 9650 9650 0
574 20250219 100800 58008360 9650 9650 9650 9650 0
575 20250219 100700 58008360 9650 9730 9730 9650 24
576 20250219 100600 57774990 9740 9740 9740 9740 0
577 20250219 100500 57774990 9740 9740 9740 9740 0
578 20250219 100400 57774990 9740 9740 9740 9740 0
579 20250219 100300 57774990 9740 9740 9740 9740 0
580 20250219 100200 57774990 9740 9740 9740 9740 1
581 20250219 100100 57765250 9650 9650 9650 9650 0
582 20250219 100000 57765250 9650 9650 9650 9650 1
583 20250219 095900 57755600 9740 9740 9740 9740 1
584 20250219 095800 57745860 9650 9650 9650 9650 0
585 20250219 095700 57745860 9650 9750 9750 9650 40
586 20250219 095600 57356260 9750 9750 9750 9750 1
587 20250219 095500 57346510 9750 9750 9750 9750 1
588 20250219 095400 57336760 9750 9750 9750 9750 1
589 20250219 095300 57327010 9750 9750 9750 9750 1
590 20250219 095200 57317260 9750 9740 9750 9740 4
591 20250219 095100 57278280 9660 9660 9660 9660 0
592 20250219 095000 57278280 9660 9750 9750 9660 9
593 20250219 094900 57190620 9750 9750 9750 9750 2
594 20250219 094800 57171120 9620 9620 9620 9620 0
595 20250219 094700 57171120 9620 9620 9620 9620 0
596 20250219 094600 57171120 9620 9620 9620 9620 0
597 20250219 094500 57171120 9620 9620 9620 9620 0
598 20250219 094400 57171120 9620 9620 9620 9620 0
599 20250219 094300 57171120 9620 9620 9620 9620 0
600 20250219 094200 57171120 9620 9620 9620 9620 0
601 20250219 094100 57171120 9620 9620 9620 9620 0
602 20250219 094000 57171120 9620 9660 9780 9620 5067
603 20250219 093900 7719510 9650 9650 9650 9650 0
604 20250219 093800 7719510 9650 9640 9660 9640 129
605 20250219 093700 6474580 9630 9630 9630 9630 0
606 20250219 093600 6474580 9630 9630 9630 9630 1
607 20250219 093500 6464950 9600 9630 9630 9600 32
608 20250219 093400 6157720 9600 9600 9600 9600 44
609 20250219 093300 5735320 9580 9590 9600 9580 98
610 20250219 093200 4795490 9580 9580 9580 9580 64
611 20250219 093100 4182370 9580 9590 9590 9580 18
612 20250219 093000 4009920 9580 9580 9580 9580 0
613 20250219 092900 4009920 9580 9580 9580 9580 0
614 20250219 092800 4009920 9580 9580 9580 9580 0
615 20250219 092700 4009920 9580 9580 9580 9580 22
616 20250219 092600 3799160 9580 9580 9580 9580 30
617 20250219 092500 3511760 9580 9580 9580 9580 0
618 20250219 092400 3511760 9580 9580 9580 9580 0
619 20250219 092300 3511760 9580 9580 9580 9580 0
620 20250219 092200 3511760 9580 9580 9580 9580 0
621 20250219 092100 3511760 9580 9580 9580 9580 0
622 20250219 092000 3511760 9580 9580 9580 9580 0
623 20250219 091900 3511760 9580 9580 9580 9580 103
624 20250219 091800 2525020 9600 9600 9600 9600 0
625 20250219 091700 2525020 9600 9600 9600 9600 32
626 20250219 091600 2217820 9600 9650 9650 9590 223
627 20250219 091500 77740 9660 9660 9660 9660 0
628 20250219 091400 77740 9660 9660 9660 9660 0
629 20250219 091300 77740 9660 9660 9660 9660 0
630 20250219 091200 77740 9660 9660 9660 9660 1
631 20250219 091100 68080 9660 9660 9660 9660 0
632 20250219 091000 68080 9660 9660 9660 9660 0
633 20250219 090900 68080 9660 9660 9660 9660 0
634 20250219 090800 68080 9660 9660 9660 9660 0
635 20250219 090700 68080 9660 9660 9660 9660 0
636 20250219 090600 68080 9660 9660 9660 9660 0
637 20250219 090500 68080 9660 9660 9660 9660 0
638 20250219 090400 68080 9660 9660 9660 9660 0
639 20250219 090300 68080 9660 9660 9660 9660 0
640 20250219 090200 68080 9660 9660 9660 9660 0
641 20250219 090100 68080 9660 9750 9750 9660 7
642 20250219 090000 0 9660 9660 9660 9660 0

1
054800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,10347756,0,99959322960,0.00
20250214,0,10347756,0,99752367840,0.00
20250213,0,10347756,0,100062800520,0.00
20250212,0,10347756,0,98200204440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 10347756 0 99959322960 0.00
3 20250214 0 10347756 0 99752367840 0.00
4 20250213 0 10347756 0 100062800520 0.00
5 20250212 0 10347756 0 98200204440 0.00