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

657
075180/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195500,77102860,3380,3380,3380,3380,781
20250219,195400,77102860,3380,3380,3380,3380,0
20250219,195300,77102860,3380,3380,3380,3380,0
20250219,195200,77102860,3380,3380,3380,3380,0
20250219,195100,77102860,3380,3380,3380,3380,0
20250219,195000,77102860,3380,3380,3380,3380,0
20250219,194900,77102860,3380,3380,3380,3380,0
20250219,194800,77102860,3380,3380,3380,3380,0
20250219,194700,77102860,3380,3380,3380,3380,0
20250219,194600,77102860,3380,3380,3380,3380,0
20250219,194500,77102860,3380,3380,3380,3380,0
20250219,194400,77102860,3380,3380,3380,3380,0
20250219,194300,77102860,3380,3380,3380,3380,0
20250219,194200,77102860,3380,3380,3380,3380,0
20250219,194100,77102860,3380,3380,3380,3380,0
20250219,194000,77102860,3380,3380,3380,3380,0
20250219,193900,77102860,3380,3380,3380,3380,0
20250219,193800,77102860,3380,3380,3380,3380,0
20250219,193700,77102860,3380,3380,3380,3380,0
20250219,193600,77102860,3380,3380,3380,3380,0
20250219,193500,77102860,3380,3380,3380,3380,0
20250219,193400,77102860,3380,3380,3380,3380,0
20250219,193300,77102860,3380,3380,3380,3380,0
20250219,193200,77102860,3380,3380,3380,3380,0
20250219,193100,77102860,3380,3380,3380,3380,0
20250219,193000,77102860,3380,3380,3380,3380,0
20250219,192900,77102860,3380,3380,3380,3380,0
20250219,192800,77102860,3380,3380,3380,3380,0
20250219,192700,77102860,3380,3380,3380,3380,0
20250219,192600,77102860,3380,3380,3380,3380,0
20250219,192500,77102860,3380,3380,3380,3380,781
20250219,192400,77102860,3380,3380,3380,3380,0
20250219,192300,77102860,3380,3380,3380,3380,0
20250219,192200,77102860,3380,3380,3380,3380,0
20250219,192100,77102860,3380,3380,3380,3380,0
20250219,192000,77102860,3380,3380,3380,3380,0
20250219,191900,77102860,3380,3380,3380,3380,0
20250219,191800,77102860,3380,3380,3380,3380,0
20250219,191700,77102860,3380,3380,3380,3380,0
20250219,191600,77102860,3380,3380,3380,3380,0
20250219,191500,77102860,3380,3380,3380,3380,0
20250219,191400,77102860,3380,3380,3380,3380,0
20250219,191300,77102860,3380,3380,3380,3380,0
20250219,191200,77102860,3380,3380,3380,3380,0
20250219,191100,77102860,3380,3380,3380,3380,0
20250219,191000,77102860,3380,3380,3380,3380,0
20250219,190900,77102860,3380,3380,3380,3380,0
20250219,190800,77102860,3380,3380,3380,3380,0
20250219,190700,77102860,3380,3380,3380,3380,0
20250219,190600,77102860,3380,3380,3380,3380,0
20250219,190500,77102860,3380,3380,3380,3380,0
20250219,190400,77102860,3380,3380,3380,3380,0
20250219,190300,77102860,3380,3380,3380,3380,0
20250219,190200,77102860,3380,3380,3380,3380,0
20250219,190100,77102860,3380,3380,3380,3380,0
20250219,190000,77102860,3380,3380,3380,3380,0
20250219,185900,77102860,3380,3380,3380,3380,0
20250219,185800,77102860,3380,3380,3380,3380,0
20250219,185700,77102860,3380,3380,3380,3380,0
20250219,185600,77102860,3380,3380,3380,3380,0
20250219,185500,77102860,3380,3380,3380,3380,781
20250219,185400,77102860,3380,3380,3380,3380,0
20250219,185300,77102860,3380,3380,3380,3380,0
20250219,185200,77102860,3380,3380,3380,3380,0
20250219,185100,77102860,3380,3380,3380,3380,0
20250219,185000,77102860,3380,3380,3380,3380,0
20250219,184900,77102860,3380,3380,3380,3380,0
20250219,184800,77102860,3380,3380,3380,3380,0
20250219,184700,77102860,3380,3380,3380,3380,0
20250219,184600,77102860,3380,3380,3380,3380,0
20250219,184500,77102860,3380,3380,3380,3380,0
20250219,184400,77102860,3380,3380,3380,3380,0
20250219,184300,77102860,3380,3380,3380,3380,0
20250219,184200,77102860,3380,3380,3380,3380,0
20250219,184100,77102860,3380,3380,3380,3380,0
20250219,184000,77102860,3380,3380,3380,3380,0
20250219,183900,77102860,3380,3380,3380,3380,0
20250219,183800,77102860,3380,3380,3380,3380,0
20250219,183700,77102860,3380,3380,3380,3380,0
20250219,183600,77102860,3380,3380,3380,3380,0
20250219,183500,77102860,3380,3380,3380,3380,0
20250219,183400,77102860,3380,3380,3380,3380,0
20250219,183300,77102860,3380,3380,3380,3380,0
20250219,183200,77102860,3380,3380,3380,3380,0
20250219,183100,77102860,3380,3380,3380,3380,0
20250219,183000,77102860,3380,3380,3380,3380,0
20250219,182900,77102860,3380,3380,3380,3380,0
20250219,182800,77102860,3380,3380,3380,3380,0
20250219,182700,77102860,3380,3380,3380,3380,0
20250219,182600,77102860,3380,3380,3380,3380,0
20250219,182500,77102860,3380,3380,3380,3380,781
20250219,182400,77102860,3380,3380,3380,3380,0
20250219,182300,77102860,3380,3380,3380,3380,0
20250219,182200,77102860,3380,3380,3380,3380,0
20250219,182100,77102860,3380,3380,3380,3380,0
20250219,182000,77102860,3380,3380,3380,3380,0
20250219,181900,77102860,3380,3380,3380,3380,0
20250219,181800,77102860,3380,3380,3380,3380,0
20250219,181700,77102860,3380,3380,3380,3380,0
20250219,181600,77102860,3380,3380,3380,3380,0
20250219,181500,77102860,3380,3380,3380,3380,0
20250219,181400,77102860,3380,3380,3380,3380,0
20250219,181300,77102860,3380,3380,3380,3380,0
20250219,181200,77102860,3380,3380,3380,3380,0
20250219,181100,77102860,3380,3380,3380,3380,0
20250219,181000,77102860,3380,3380,3380,3380,0
20250219,180900,77102860,3380,3380,3380,3380,0
20250219,180800,77102860,3380,3380,3380,3380,0
20250219,180700,77102860,3380,3380,3380,3380,0
20250219,180600,77102860,3380,3380,3380,3380,0
20250219,180500,77102860,3380,3380,3380,3380,0
20250219,180400,77102860,3380,3380,3380,3380,0
20250219,180300,77102860,3380,3380,3380,3380,0
20250219,180200,77102860,3380,3380,3380,3380,0
20250219,180100,77102860,3380,3380,3380,3380,0
20250219,180000,77102860,3380,3380,3380,3380,0
20250219,175900,77102860,3380,3380,3380,3380,0
20250219,175800,77102860,3380,3380,3380,3380,0
20250219,175700,77102860,3380,3380,3380,3380,0
20250219,175600,77102860,3380,3380,3380,3380,0
20250219,175500,77102860,3380,3380,3380,3380,781
20250219,175400,77102860,3380,3380,3380,3380,0
20250219,175300,77102860,3380,3380,3380,3380,0
20250219,175200,77102860,3380,3380,3380,3380,0
20250219,175100,77102860,3380,3380,3380,3380,0
20250219,175000,77102860,3380,3380,3380,3380,0
20250219,174900,77102860,3380,3380,3380,3380,0
20250219,174800,77102860,3380,3380,3380,3380,0
20250219,174700,77102860,3380,3380,3380,3380,0
20250219,174600,77102860,3380,3380,3380,3380,0
20250219,174500,77102860,3380,3380,3380,3380,0
20250219,174400,77102860,3380,3380,3380,3380,0
20250219,174300,77102860,3380,3380,3380,3380,0
20250219,174200,77102860,3380,3380,3380,3380,0
20250219,174100,77102860,3380,3380,3380,3380,0
20250219,174000,77102860,3380,3380,3380,3380,0
20250219,173900,77102860,3380,3380,3380,3380,0
20250219,173800,77102860,3380,3380,3380,3380,0
20250219,173700,77102860,3380,3380,3380,3380,0
20250219,173600,77102860,3380,3380,3380,3380,0
20250219,173500,77102860,3380,3380,3380,3380,0
20250219,173400,77102860,3380,3380,3380,3380,0
20250219,173300,77102860,3380,3380,3380,3380,0
20250219,173200,77102860,3380,3380,3380,3380,0
20250219,173100,77102860,3380,3380,3380,3380,0
20250219,173000,77102860,3380,3380,3380,3380,0
20250219,172900,77102860,3380,3380,3380,3380,0
20250219,172800,77102860,3380,3380,3380,3380,0
20250219,172700,77102860,3380,3380,3380,3380,0
20250219,172600,77102860,3380,3380,3380,3380,0
20250219,172500,77102860,3380,3380,3380,3380,781
20250219,172400,77102860,3380,3380,3380,3380,0
20250219,172300,77102860,3380,3380,3380,3380,0
20250219,172200,77102860,3380,3380,3380,3380,0
20250219,172100,77102860,3380,3380,3380,3380,0
20250219,172000,77102860,3380,3380,3380,3380,0
20250219,171900,77102860,3380,3380,3380,3380,0
20250219,171800,77102860,3380,3380,3380,3380,0
20250219,171700,77102860,3380,3380,3380,3380,0
20250219,171600,77102860,3380,3380,3380,3380,0
20250219,171500,77102860,3380,3380,3380,3380,0
20250219,171400,77102860,3380,3380,3380,3380,0
20250219,171300,77102860,3380,3380,3380,3380,0
20250219,171200,77102860,3380,3380,3380,3380,0
20250219,171100,77102860,3380,3380,3380,3380,0
20250219,171000,77102860,3380,3380,3380,3380,0
20250219,170900,77102860,3380,3380,3380,3380,0
20250219,170800,77102860,3380,3380,3380,3380,0
20250219,170700,77102860,3380,3380,3380,3380,0
20250219,170600,77102860,3380,3380,3380,3380,0
20250219,170500,77102860,3380,3380,3380,3380,0
20250219,170400,77102860,3380,3380,3380,3380,0
20250219,170300,77102860,3380,3380,3380,3380,0
20250219,170200,77102860,3380,3380,3380,3380,0
20250219,170100,77102860,3380,3380,3380,3380,0
20250219,170000,77102860,3380,3380,3380,3380,0
20250219,165900,77102860,3380,3380,3380,3380,0
20250219,165800,77102860,3380,3380,3380,3380,0
20250219,165700,77102860,3380,3380,3380,3380,0
20250219,165600,77102860,3380,3380,3380,3380,0
20250219,165500,77102860,3380,3380,3380,3380,781
20250219,165400,77102860,3380,3380,3380,3380,0
20250219,165300,77102860,3380,3380,3380,3380,0
20250219,165200,77102860,3380,3380,3380,3380,0
20250219,165100,77102860,3380,3380,3380,3380,0
20250219,165000,77102860,3380,3380,3380,3380,0
20250219,164900,77102860,3380,3380,3380,3380,0
20250219,164800,77102860,3380,3380,3380,3380,0
20250219,164700,77102860,3380,3380,3380,3380,0
20250219,164600,77102860,3380,3380,3380,3380,0
20250219,164500,77102860,3380,3380,3380,3380,0
20250219,164400,77102860,3380,3380,3380,3380,0
20250219,164300,77102860,3380,3380,3380,3380,0
20250219,164200,77102860,3380,3380,3380,3380,0
20250219,164100,77102860,3380,3380,3380,3380,0
20250219,164000,77102860,3380,3380,3380,3380,0
20250219,163900,77102860,3380,3380,3380,3380,0
20250219,163800,77102860,3380,3380,3380,3380,0
20250219,163700,77102860,3380,3380,3380,3380,0
20250219,163600,77102860,3380,3380,3380,3380,0
20250219,163500,77102860,3380,3380,3380,3380,0
20250219,163400,77102860,3380,3380,3380,3380,0
20250219,163300,77102860,3380,3380,3380,3380,0
20250219,163200,77102860,3380,3380,3380,3380,0
20250219,163100,77102860,3380,3380,3380,3380,0
20250219,163000,77102860,3380,3380,3380,3380,0
20250219,162900,77102860,3380,3380,3380,3380,0
20250219,162800,77102860,3380,3380,3380,3380,0
20250219,162700,77102860,3380,3380,3380,3380,0
20250219,162600,77102860,3380,3380,3380,3380,0
20250219,162500,77102860,3380,3380,3380,3380,781
20250219,162400,77102860,3380,3380,3380,3380,0
20250219,162300,77102860,3380,3380,3380,3380,0
20250219,162200,77102860,3380,3380,3380,3380,0
20250219,162100,77102860,3380,3380,3380,3380,0
20250219,162000,77102860,3380,3380,3380,3380,0
20250219,161900,77102860,3380,3380,3380,3380,0
20250219,161800,77102860,3380,3380,3380,3380,0
20250219,161700,77102860,3380,3380,3380,3380,0
20250219,161600,77102860,3380,3380,3380,3380,0
20250219,161500,77102860,3380,3380,3380,3380,0
20250219,161400,77102860,3380,3380,3380,3380,0
20250219,161300,77102860,3380,3380,3380,3380,0
20250219,161200,77102860,3380,3380,3380,3380,0
20250219,161100,77102860,3380,3380,3380,3380,0
20250219,161000,77102860,3380,3380,3380,3380,0
20250219,160900,77102860,3380,3380,3380,3380,0
20250219,160800,77102860,3380,3380,3380,3380,0
20250219,160700,77102860,3380,3380,3380,3380,0
20250219,160600,77102860,3380,3380,3380,3380,0
20250219,160500,77102860,3380,3380,3380,3380,0
20250219,160400,77102860,3380,3380,3380,3380,0
20250219,160300,77102860,3380,3380,3380,3380,0
20250219,160200,77102860,3380,3380,3380,3380,0
20250219,160100,77102860,3380,3380,3380,3380,0
20250219,160000,77102860,3380,3380,3380,3380,0
20250219,155900,77102860,3380,3380,3380,3380,0
20250219,155800,77102860,3380,3380,3380,3380,0
20250219,155700,77102860,3380,3380,3380,3380,0
20250219,155600,77102860,3380,3380,3380,3380,0
20250219,155500,77102860,3380,3380,3380,3380,781
20250219,155400,77102860,3380,3380,3380,3380,0
20250219,155300,77102860,3380,3380,3380,3380,0
20250219,155200,77102860,3380,3380,3380,3380,0
20250219,155100,77102860,3380,3380,3380,3380,0
20250219,155000,77102860,3380,3380,3380,3380,0
20250219,154900,77102860,3380,3380,3380,3380,0
20250219,154800,77102860,3380,3380,3380,3380,0
20250219,154700,77102860,3380,3380,3380,3380,0
20250219,154600,77102860,3380,3380,3380,3380,0
20250219,154500,77102860,3380,3380,3380,3380,0
20250219,154400,77102860,3380,3380,3380,3380,0
20250219,154300,77102860,3380,3380,3380,3380,0
20250219,154200,77102860,3380,3380,3380,3380,0
20250219,154100,77102860,3380,3380,3380,3380,0
20250219,154000,77102860,3380,3380,3380,3380,0
20250219,153900,77102860,3380,3380,3380,3380,0
20250219,153800,77102860,3380,3380,3380,3380,0
20250219,153700,77102860,3380,3380,3380,3380,0
20250219,153600,77102860,3380,3380,3380,3380,0
20250219,153500,77102860,3380,3380,3380,3380,0
20250219,153400,77102860,3380,3380,3380,3380,0
20250219,153300,77102860,3380,3380,3380,3380,0
20250219,153200,77102860,3380,3380,3380,3380,0
20250219,153100,77102860,3380,3380,3380,3380,0
20250219,153000,77102860,3380,3380,3380,3380,781
20250219,152900,74463080,3400,3400,3400,3400,0
20250219,152800,74463080,3400,3400,3400,3400,0
20250219,152700,74463080,3400,3400,3400,3400,0
20250219,152600,74463080,3400,3400,3400,3400,0
20250219,152500,74463080,3400,3400,3400,3400,0
20250219,152400,74463080,3400,3400,3400,3400,0
20250219,152300,74463080,3400,3400,3400,3400,0
20250219,152200,74463080,3400,3400,3400,3400,0
20250219,152100,74463080,3400,3400,3400,3400,0
20250219,152000,74463080,3400,3400,3400,3400,0
20250219,151900,74463080,3400,3400,3400,3400,180
20250219,151800,73851080,3400,3400,3400,3400,156
20250219,151700,73320680,3400,3400,3400,3400,105
20250219,151600,72963680,3400,3400,3400,3400,90
20250219,151500,72657680,3395,3395,3395,3395,0
20250219,151400,72657680,3395,3395,3395,3395,0
20250219,151300,72657680,3395,3395,3395,3395,0
20250219,151200,72657680,3395,3395,3395,3395,0
20250219,151100,72657680,3395,3395,3395,3395,0
20250219,151000,72657680,3395,3395,3395,3395,0
20250219,150900,72657680,3395,3395,3395,3395,0
20250219,150800,72657680,3395,3395,3395,3395,0
20250219,150700,72657680,3395,3395,3395,3395,0
20250219,150600,72657680,3395,3395,3395,3395,0
20250219,150500,72657680,3395,3395,3395,3395,24
20250219,150400,72576200,3395,3395,3395,3395,6
20250219,150300,72555830,3395,3395,3395,3395,1
20250219,150200,72552435,3400,3400,3400,3400,0
20250219,150100,72552435,3400,3400,3400,3400,0
20250219,150000,72552435,3400,3400,3400,3400,0
20250219,145900,72552435,3400,3400,3400,3400,0
20250219,145800,72552435,3400,3400,3400,3400,0
20250219,145700,72552435,3400,3400,3400,3400,0
20250219,145600,72552435,3400,3400,3400,3400,0
20250219,145500,72552435,3400,3400,3400,3400,0
20250219,145400,72552435,3400,3400,3400,3400,0
20250219,145300,72552435,3400,3400,3400,3400,0
20250219,145200,72552435,3400,3400,3400,3400,0
20250219,145100,72552435,3400,3400,3400,3400,0
20250219,145000,72552435,3400,3400,3400,3400,0
20250219,144900,72552435,3400,3400,3400,3400,0
20250219,144800,72552435,3400,3400,3400,3400,0
20250219,144700,72552435,3400,3400,3400,3400,0
20250219,144600,72552435,3400,3400,3400,3400,0
20250219,144500,72552435,3400,3400,3400,3400,0
20250219,144400,72552435,3400,3400,3400,3400,0
20250219,144300,72552435,3400,3400,3400,3400,0
20250219,144200,72552435,3400,3400,3400,3400,0
20250219,144100,72552435,3400,3400,3400,3400,0
20250219,144000,72552435,3400,3400,3400,3400,0
20250219,143900,72552435,3400,3400,3400,3400,0
20250219,143800,72552435,3400,3400,3400,3400,0
20250219,143700,72552435,3400,3400,3400,3400,0
20250219,143600,72552435,3400,3400,3400,3400,0
20250219,143500,72552435,3400,3400,3400,3400,0
20250219,143400,72552435,3400,3400,3400,3400,0
20250219,143300,72552435,3400,3400,3400,3400,0
20250219,143200,72552435,3400,3400,3400,3400,0
20250219,143100,72552435,3400,3400,3400,3400,0
20250219,143000,72552435,3400,3400,3400,3400,0
20250219,142900,72552435,3400,3400,3400,3400,0
20250219,142800,72552435,3400,3400,3400,3400,0
20250219,142700,72552435,3400,3400,3400,3400,0
20250219,142600,72552435,3400,3400,3400,3400,0
20250219,142500,72552435,3400,3400,3400,3400,0
20250219,142400,72552435,3400,3400,3400,3400,16
20250219,142300,72498035,3380,3380,3380,3380,169
20250219,142200,71926815,3400,3400,3400,3400,0
20250219,142100,71926815,3400,3400,3400,3400,0
20250219,142000,71926815,3400,3400,3400,3400,0
20250219,141900,71926815,3400,3400,3400,3400,0
20250219,141800,71926815,3400,3400,3400,3400,0
20250219,141700,71926815,3400,3380,3400,3380,205
20250219,141600,71233815,3385,3385,3385,3385,0
20250219,141500,71233815,3385,3385,3385,3385,0
20250219,141400,71233815,3385,3385,3385,3385,0
20250219,141300,71233815,3385,3385,3385,3385,0
20250219,141200,71233815,3385,3385,3385,3385,0
20250219,141100,71233815,3385,3385,3385,3385,0
20250219,141000,71233815,3385,3385,3385,3385,0
20250219,140900,71233815,3385,3385,3385,3385,0
20250219,140800,71233815,3385,3385,3385,3385,0
20250219,140700,71233815,3385,3385,3385,3385,95
20250219,140600,70912240,3375,3375,3375,3375,0
20250219,140500,70912240,3375,3375,3375,3375,0
20250219,140400,70912240,3375,3395,3395,3375,165
20250219,140300,70355165,3400,3400,3400,3400,0
20250219,140200,70355165,3400,3400,3400,3400,0
20250219,140100,70355165,3400,3400,3400,3400,0
20250219,140000,70355165,3400,3400,3400,3400,0
20250219,135900,70355165,3400,3400,3400,3400,0
20250219,135800,70355165,3400,3400,3400,3400,0
20250219,135700,70355165,3400,3400,3400,3400,0
20250219,135600,70355165,3400,3400,3400,3400,0
20250219,135500,70355165,3400,3400,3400,3400,0
20250219,135400,70355165,3400,3400,3400,3400,0
20250219,135300,70355165,3400,3400,3400,3400,0
20250219,135200,70355165,3400,3400,3400,3400,0
20250219,135100,70355165,3400,3400,3400,3400,0
20250219,135000,70355165,3400,3400,3400,3400,0
20250219,134900,70355165,3400,3400,3400,3400,0
20250219,134800,70355165,3400,3400,3400,3400,2
20250219,134700,70348365,3385,3385,3385,3385,0
20250219,134600,70348365,3385,3385,3385,3385,0
20250219,134500,70348365,3385,3385,3385,3385,0
20250219,134400,70348365,3385,3385,3385,3385,0
20250219,134300,70348365,3385,3385,3385,3385,0
20250219,134200,70348365,3385,3385,3385,3385,0
20250219,134100,70348365,3385,3385,3385,3385,63
20250219,134000,70135110,3390,3390,3390,3390,0
20250219,133900,70135110,3390,3380,3390,3380,108
20250219,133800,69769180,3375,3375,3375,3375,63
20250219,133700,69556555,3370,3370,3370,3370,1
20250219,133600,69553185,3380,3380,3380,3380,0
20250219,133500,69553185,3380,3380,3380,3380,0
20250219,133400,69553185,3380,3380,3380,3380,0
20250219,133300,69553185,3380,3380,3380,3380,0
20250219,133200,69553185,3380,3380,3380,3380,0
20250219,133100,69553185,3380,3380,3380,3380,0
20250219,133000,69553185,3380,3380,3380,3380,0
20250219,132900,69553185,3380,3380,3380,3380,0
20250219,132800,69553185,3380,3380,3380,3380,0
20250219,132700,69553185,3380,3380,3380,3380,0
20250219,132600,69553185,3380,3380,3380,3380,0
20250219,132500,69553185,3380,3380,3380,3380,0
20250219,132400,69553185,3380,3380,3380,3380,1
20250219,132300,69549805,3380,3380,3380,3380,63
20250219,132200,69336865,3370,3370,3370,3370,22
20250219,132100,69262725,3365,3365,3365,3365,1
20250219,132000,69259360,3380,3380,3380,3380,20
20250219,131900,69191760,3385,3385,3385,3385,0
20250219,131800,69191760,3385,3385,3385,3385,0
20250219,131700,69191760,3385,3385,3385,3385,0
20250219,131600,69191760,3385,3385,3385,3385,0
20250219,131500,69191760,3385,3385,3385,3385,0
20250219,131400,69191760,3385,3385,3385,3385,0
20250219,131300,69191760,3385,3385,3385,3385,26
20250219,131200,69103750,3390,3390,3390,3390,0
20250219,131100,69103750,3390,3400,3400,3390,564
20250219,131000,67190835,3425,3425,3425,3425,0
20250219,130900,67190835,3425,3420,3425,3420,20
20250219,130800,67122425,3405,3405,3405,3405,0
20250219,130700,67122425,3405,3405,3405,3405,30
20250219,130600,67020275,3385,3385,3385,3385,20
20250219,130500,66952575,3385,3385,3385,3385,0
20250219,130400,66952575,3385,3385,3385,3385,0
20250219,130300,66952575,3385,3385,3385,3385,0
20250219,130200,66952575,3385,3385,3385,3385,0
20250219,130100,66952575,3385,3385,3385,3385,0
20250219,130000,66952575,3385,3385,3385,3385,0
20250219,125900,66952575,3385,3385,3385,3385,0
20250219,125800,66952575,3385,3385,3385,3385,0
20250219,125700,66952575,3385,3385,3385,3385,0
20250219,125600,66952575,3385,3385,3385,3385,0
20250219,125500,66952575,3385,3385,3385,3385,0
20250219,125400,66952575,3385,3385,3385,3385,0
20250219,125300,66952575,3385,3385,3385,3385,2
20250219,125200,66945805,3385,3385,3385,3385,0
20250219,125100,66945805,3385,3385,3385,3385,1
20250219,125000,66942420,3380,3380,3380,3380,0
20250219,124900,66942420,3380,3380,3380,3380,0
20250219,124800,66942420,3380,3380,3380,3380,0
20250219,124700,66942420,3380,3375,3380,3375,713
20250219,124600,64535455,3370,3370,3370,3365,517
20250219,124500,62793170,3375,3375,3375,3365,1259
20250219,124400,58550330,3390,3390,3390,3390,0
20250219,124300,58550330,3390,3390,3390,3390,639
20250219,124200,56384120,3385,3390,3390,3385,1200
20250219,124100,52319170,3390,3390,3390,3390,1200
20250219,124000,48251170,3430,3390,3430,3390,90
20250219,123900,47945005,3385,3385,3385,3385,0
20250219,123800,47945005,3385,3385,3385,3385,63
20250219,123700,47731750,3380,3380,3380,3380,0
20250219,123600,47731750,3380,3380,3380,3380,199
20250219,123500,47059130,3380,3380,3380,3380,0
20250219,123400,47059130,3380,3370,3380,3370,165
20250219,123300,46501445,3380,3380,3380,3380,75
20250219,123200,46247945,3365,3365,3365,3365,0
20250219,123100,46247945,3365,3365,3365,3365,0
20250219,123000,46247945,3365,3370,3370,3365,2
20250219,122900,46241210,3370,3375,3375,3370,16
20250219,122800,46187280,3375,3375,3375,3370,604
20250219,122700,44148790,3375,3390,3390,3375,593
20250219,122600,42139735,3390,3390,3390,3390,0
20250219,122500,42139735,3390,3390,3390,3390,0
20250219,122400,42139735,3390,3390,3390,3390,0
20250219,122300,42139735,3390,3390,3390,3390,1000
20250219,122200,38749735,3385,3400,3400,3385,793
20250219,122100,36055835,3430,3380,3430,3380,523
20250219,122000,34284860,3375,3375,3375,3375,0
20250219,121900,34284860,3375,3375,3375,3375,0
20250219,121800,34284860,3375,3375,3375,3375,0
20250219,121700,34284860,3375,3375,3375,3375,0
20250219,121600,34284860,3375,3375,3375,3375,0
20250219,121500,34284860,3375,3375,3375,3375,0
20250219,121400,34284860,3375,3375,3375,3375,0
20250219,121300,34284860,3375,3375,3375,3375,0
20250219,121200,34284860,3375,3375,3375,3375,0
20250219,121100,34284860,3375,3375,3375,3375,0
20250219,121000,34284860,3375,3375,3375,3375,0
20250219,120900,34284860,3375,3375,3375,3375,0
20250219,120800,34284860,3375,3375,3375,3375,0
20250219,120700,34284860,3375,3375,3375,3375,0
20250219,120600,34284860,3375,3375,3375,3375,0
20250219,120500,34284860,3375,3375,3375,3375,0
20250219,120400,34284860,3375,3375,3375,3375,0
20250219,120300,34284860,3375,3375,3375,3375,0
20250219,120200,34284860,3375,3375,3375,3375,0
20250219,120100,34284860,3375,3375,3375,3375,10
20250219,120000,34251110,3375,3375,3375,3375,0
20250219,115900,34251110,3375,3375,3375,3375,0
20250219,115800,34251110,3375,3375,3375,3375,0
20250219,115700,34251110,3375,3375,3375,3375,0
20250219,115600,34251110,3375,3375,3375,3375,0
20250219,115500,34251110,3375,3375,3375,3375,0
20250219,115400,34251110,3375,3375,3375,3375,0
20250219,115300,34251110,3375,3375,3375,3375,35
20250219,115200,34132985,3380,3380,3380,3380,0
20250219,115100,34132985,3380,3380,3380,3380,0
20250219,115000,34132985,3380,3380,3380,3380,0
20250219,114900,34132985,3380,3380,3380,3380,0
20250219,114800,34132985,3380,3380,3380,3380,0
20250219,114700,34132985,3380,3380,3380,3380,0
20250219,114600,34132985,3380,3380,3380,3380,0
20250219,114500,34132985,3380,3380,3380,3380,0
20250219,114400,34132985,3380,3380,3380,3380,0
20250219,114300,34132985,3380,3380,3380,3380,0
20250219,114200,34132985,3380,3380,3380,3380,0
20250219,114100,34132985,3380,3380,3380,3380,0
20250219,114000,34132985,3380,3380,3380,3380,0
20250219,113900,34132985,3380,3380,3380,3380,0
20250219,113800,34132985,3380,3380,3380,3380,0
20250219,113700,34132985,3380,3380,3380,3380,1
20250219,113600,34129605,3390,3390,3390,3390,0
20250219,113500,34129605,3390,3390,3390,3390,0
20250219,113400,34129605,3390,3390,3390,3390,0
20250219,113300,34129605,3390,3390,3390,3390,0
20250219,113200,34129605,3390,3390,3390,3390,0
20250219,113100,34129605,3390,3390,3390,3390,0
20250219,113000,34129605,3390,3390,3390,3390,0
20250219,112900,34129605,3390,3390,3390,3390,0
20250219,112800,34129605,3390,3390,3390,3390,0
20250219,112700,34129605,3390,3390,3390,3390,0
20250219,112600,34129605,3390,3390,3390,3390,0
20250219,112500,34129605,3390,3390,3390,3390,0
20250219,112400,34129605,3390,3390,3390,3390,0
20250219,112300,34129605,3390,3390,3390,3390,0
20250219,112200,34129605,3390,3390,3390,3390,0
20250219,112100,34129605,3390,3390,3390,3390,0
20250219,112000,34129605,3390,3390,3390,3390,0
20250219,111900,34129605,3390,3390,3390,3390,0
20250219,111800,34129605,3390,3390,3390,3390,0
20250219,111700,34129605,3390,3390,3390,3390,0
20250219,111600,34129605,3390,3390,3390,3390,0
20250219,111500,34129605,3390,3390,3390,3390,0
20250219,111400,34129605,3390,3390,3390,3390,0
20250219,111300,34129605,3390,3390,3390,3390,0
20250219,111200,34129605,3390,3390,3390,3390,0
20250219,111100,34129605,3390,3390,3390,3390,0
20250219,111000,34129605,3390,3390,3390,3390,0
20250219,110900,34129605,3390,3390,3390,3390,0
20250219,110800,34129605,3390,3390,3390,3390,0
20250219,110700,34129605,3390,3390,3390,3390,0
20250219,110600,34129605,3390,3390,3390,3390,0
20250219,110500,34129605,3390,3390,3390,3390,0
20250219,110400,34129605,3390,3390,3390,3390,5
20250219,110300,34112655,3395,3395,3395,3395,0
20250219,110200,34112655,3395,3395,3395,3395,0
20250219,110100,34112655,3395,3395,3395,3395,0
20250219,110000,34112655,3395,3395,3395,3395,0
20250219,105900,34112655,3395,3395,3395,3395,0
20250219,105800,34112655,3395,3395,3395,3395,0
20250219,105700,34112655,3395,3395,3395,3395,0
20250219,105600,34112655,3395,3395,3395,3395,0
20250219,105500,34112655,3395,3395,3395,3395,1
20250219,105400,34109260,3385,3385,3385,3385,0
20250219,105300,34109260,3385,3385,3385,3385,0
20250219,105200,34109260,3385,3385,3385,3385,0
20250219,105100,34109260,3385,3385,3385,3385,0
20250219,105000,34109260,3385,3385,3385,3385,0
20250219,104900,34109260,3385,3385,3385,3385,0
20250219,104800,34109260,3385,3385,3385,3385,0
20250219,104700,34109260,3385,3385,3385,3385,0
20250219,104600,34109260,3385,3385,3385,3385,0
20250219,104500,34109260,3385,3385,3385,3385,0
20250219,104400,34109260,3385,3385,3385,3385,0
20250219,104300,34109260,3385,3385,3385,3385,0
20250219,104200,34109260,3385,3385,3385,3385,0
20250219,104100,34109260,3385,3385,3385,3385,0
20250219,104000,34109260,3385,3385,3385,3385,0
20250219,103900,34109260,3385,3385,3385,3385,0
20250219,103800,34109260,3385,3385,3385,3385,0
20250219,103700,34109260,3385,3385,3385,3385,0
20250219,103600,34109260,3385,3385,3385,3385,0
20250219,103500,34109260,3385,3385,3385,3385,0
20250219,103400,34109260,3385,3385,3385,3385,0
20250219,103300,34109260,3385,3385,3385,3385,0
20250219,103200,34109260,3385,3385,3385,3385,0
20250219,103100,34109260,3385,3385,3385,3385,1
20250219,103000,34105875,3375,3375,3375,3375,0
20250219,102900,34105875,3375,3375,3375,3375,0
20250219,102800,34105875,3375,3375,3375,3375,0
20250219,102700,34105875,3375,3375,3375,3375,0
20250219,102600,34105875,3375,3375,3375,3375,0
20250219,102500,34105875,3375,3375,3375,3375,0
20250219,102400,34105875,3375,3375,3375,3375,0
20250219,102300,34105875,3375,3375,3375,3375,0
20250219,102200,34105875,3375,3375,3375,3375,0
20250219,102100,34105875,3375,3375,3375,3375,0
20250219,102000,34105875,3375,3375,3375,3375,0
20250219,101900,34105875,3375,3375,3375,3375,0
20250219,101800,34105875,3375,3375,3375,3375,0
20250219,101700,34105875,3375,3375,3375,3375,0
20250219,101600,34105875,3375,3375,3375,3375,0
20250219,101500,34105875,3375,3375,3375,3375,0
20250219,101400,34105875,3375,3375,3375,3375,0
20250219,101300,34105875,3375,3375,3375,3375,0
20250219,101200,34105875,3375,3375,3375,3375,0
20250219,101100,34105875,3375,3375,3375,3375,12
20250219,101000,34065375,3375,3375,3375,3375,0
20250219,100900,34065375,3375,3375,3375,3375,0
20250219,100800,34065375,3375,3375,3375,3375,0
20250219,100700,34065375,3375,3375,3375,3375,0
20250219,100600,34065375,3375,3375,3375,3375,0
20250219,100500,34065375,3375,3375,3375,3375,0
20250219,100400,34065375,3375,3375,3375,3375,0
20250219,100300,34065375,3375,3375,3375,3375,0
20250219,100200,34065375,3375,3375,3375,3375,0
20250219,100100,34065375,3375,3375,3375,3375,0
20250219,100000,34065375,3375,3375,3375,3375,0
20250219,095900,34065375,3375,3375,3375,3375,0
20250219,095800,34065375,3375,3375,3375,3375,0
20250219,095700,34065375,3375,3375,3375,3375,0
20250219,095600,34065375,3375,3375,3375,3375,65
20250219,095500,33846000,3370,3370,3370,3370,0
20250219,095400,33846000,3370,3370,3370,3370,18
20250219,095300,33785340,3360,3360,3360,3360,0
20250219,095200,33785340,3360,3360,3360,3360,0
20250219,095100,33785340,3360,3365,3365,3360,2
20250219,095000,33778615,3370,3370,3370,3370,0
20250219,094900,33778615,3370,3370,3370,3370,0
20250219,094800,33778615,3370,3360,3370,3360,147
20250219,094700,33283520,3355,3355,3355,3355,1
20250219,094600,33280165,3365,3360,3365,3360,46
20250219,094500,33125400,3360,3360,3360,3360,1
20250219,094400,33122040,3355,3355,3355,3355,0
20250219,094300,33122040,3355,3355,3355,3355,0
20250219,094200,33122040,3355,3355,3355,3355,0
20250219,094100,33122040,3355,3375,3375,3355,422
20250219,094000,31703720,3395,3395,3395,3395,1
20250219,093900,31700325,3385,3385,3385,3385,4
20250219,093800,31686785,3385,3385,3385,3385,29
20250219,093700,31588620,3385,3385,3385,3385,1
20250219,093600,31585235,3375,3375,3375,3375,2
20250219,093500,31578485,3375,3375,3375,3375,1
20250219,093400,31575110,3375,3375,3375,3375,1
20250219,093300,31571735,3370,3370,3370,3370,2
20250219,093200,31564995,3370,3370,3370,3370,0
20250219,093100,31564995,3370,3370,3370,3370,0
20250219,093000,31564995,3370,3370,3370,3370,0
20250219,092900,31564995,3370,3365,3370,3365,41
20250219,092800,31426830,3365,3365,3365,3365,0
20250219,092700,31426830,3365,3365,3365,3365,0
20250219,092600,31426830,3365,3365,3365,3365,0
20250219,092500,31426830,3365,3365,3365,3365,0
20250219,092400,31426830,3365,3365,3365,3365,1
20250219,092300,31423465,3365,3360,3365,3355,79
20250219,092200,31158050,3360,3360,3360,3360,0
20250219,092100,31158050,3360,3360,3360,3360,0
20250219,092000,31158050,3360,3360,3360,3360,0
20250219,091900,31158050,3360,3365,3365,3355,1275
20250219,091800,26874230,3375,3375,3375,3375,0
20250219,091700,26874230,3375,3410,3415,3375,1758
20250219,091600,20938335,3380,3380,3380,3380,0
20250219,091500,20938335,3380,3370,3380,3365,741
20250219,091400,18440300,3370,3385,3385,3370,756
20250219,091300,15882815,3390,3415,3430,3390,330
20250219,091200,14763130,3375,3375,3375,3360,690
20250219,091100,12440685,3390,3425,3425,3390,666
20250219,091000,10182505,3380,3360,3380,3360,771
20250219,090900,7590850,3355,3365,3375,3355,122
20250219,090800,7180620,3365,3365,3365,3365,0
20250219,090700,7180620,3365,3395,3395,3365,1738
20250219,090600,1308300,3445,3445,3445,3445,0
20250219,090500,1308300,3445,3445,3445,3445,0
20250219,090400,1308300,3445,3445,3445,3445,0
20250219,090300,1308300,3445,3445,3445,3445,1
20250219,090200,1304855,3375,3375,3375,3375,0
20250219,090100,1304855,3375,3375,3375,3375,0
20250219,090000,1304855,3375,3370,3495,3370,380
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195500 77102860 3380 3380 3380 3380 781
3 20250219 195400 77102860 3380 3380 3380 3380 0
4 20250219 195300 77102860 3380 3380 3380 3380 0
5 20250219 195200 77102860 3380 3380 3380 3380 0
6 20250219 195100 77102860 3380 3380 3380 3380 0
7 20250219 195000 77102860 3380 3380 3380 3380 0
8 20250219 194900 77102860 3380 3380 3380 3380 0
9 20250219 194800 77102860 3380 3380 3380 3380 0
10 20250219 194700 77102860 3380 3380 3380 3380 0
11 20250219 194600 77102860 3380 3380 3380 3380 0
12 20250219 194500 77102860 3380 3380 3380 3380 0
13 20250219 194400 77102860 3380 3380 3380 3380 0
14 20250219 194300 77102860 3380 3380 3380 3380 0
15 20250219 194200 77102860 3380 3380 3380 3380 0
16 20250219 194100 77102860 3380 3380 3380 3380 0
17 20250219 194000 77102860 3380 3380 3380 3380 0
18 20250219 193900 77102860 3380 3380 3380 3380 0
19 20250219 193800 77102860 3380 3380 3380 3380 0
20 20250219 193700 77102860 3380 3380 3380 3380 0
21 20250219 193600 77102860 3380 3380 3380 3380 0
22 20250219 193500 77102860 3380 3380 3380 3380 0
23 20250219 193400 77102860 3380 3380 3380 3380 0
24 20250219 193300 77102860 3380 3380 3380 3380 0
25 20250219 193200 77102860 3380 3380 3380 3380 0
26 20250219 193100 77102860 3380 3380 3380 3380 0
27 20250219 193000 77102860 3380 3380 3380 3380 0
28 20250219 192900 77102860 3380 3380 3380 3380 0
29 20250219 192800 77102860 3380 3380 3380 3380 0
30 20250219 192700 77102860 3380 3380 3380 3380 0
31 20250219 192600 77102860 3380 3380 3380 3380 0
32 20250219 192500 77102860 3380 3380 3380 3380 781
33 20250219 192400 77102860 3380 3380 3380 3380 0
34 20250219 192300 77102860 3380 3380 3380 3380 0
35 20250219 192200 77102860 3380 3380 3380 3380 0
36 20250219 192100 77102860 3380 3380 3380 3380 0
37 20250219 192000 77102860 3380 3380 3380 3380 0
38 20250219 191900 77102860 3380 3380 3380 3380 0
39 20250219 191800 77102860 3380 3380 3380 3380 0
40 20250219 191700 77102860 3380 3380 3380 3380 0
41 20250219 191600 77102860 3380 3380 3380 3380 0
42 20250219 191500 77102860 3380 3380 3380 3380 0
43 20250219 191400 77102860 3380 3380 3380 3380 0
44 20250219 191300 77102860 3380 3380 3380 3380 0
45 20250219 191200 77102860 3380 3380 3380 3380 0
46 20250219 191100 77102860 3380 3380 3380 3380 0
47 20250219 191000 77102860 3380 3380 3380 3380 0
48 20250219 190900 77102860 3380 3380 3380 3380 0
49 20250219 190800 77102860 3380 3380 3380 3380 0
50 20250219 190700 77102860 3380 3380 3380 3380 0
51 20250219 190600 77102860 3380 3380 3380 3380 0
52 20250219 190500 77102860 3380 3380 3380 3380 0
53 20250219 190400 77102860 3380 3380 3380 3380 0
54 20250219 190300 77102860 3380 3380 3380 3380 0
55 20250219 190200 77102860 3380 3380 3380 3380 0
56 20250219 190100 77102860 3380 3380 3380 3380 0
57 20250219 190000 77102860 3380 3380 3380 3380 0
58 20250219 185900 77102860 3380 3380 3380 3380 0
59 20250219 185800 77102860 3380 3380 3380 3380 0
60 20250219 185700 77102860 3380 3380 3380 3380 0
61 20250219 185600 77102860 3380 3380 3380 3380 0
62 20250219 185500 77102860 3380 3380 3380 3380 781
63 20250219 185400 77102860 3380 3380 3380 3380 0
64 20250219 185300 77102860 3380 3380 3380 3380 0
65 20250219 185200 77102860 3380 3380 3380 3380 0
66 20250219 185100 77102860 3380 3380 3380 3380 0
67 20250219 185000 77102860 3380 3380 3380 3380 0
68 20250219 184900 77102860 3380 3380 3380 3380 0
69 20250219 184800 77102860 3380 3380 3380 3380 0
70 20250219 184700 77102860 3380 3380 3380 3380 0
71 20250219 184600 77102860 3380 3380 3380 3380 0
72 20250219 184500 77102860 3380 3380 3380 3380 0
73 20250219 184400 77102860 3380 3380 3380 3380 0
74 20250219 184300 77102860 3380 3380 3380 3380 0
75 20250219 184200 77102860 3380 3380 3380 3380 0
76 20250219 184100 77102860 3380 3380 3380 3380 0
77 20250219 184000 77102860 3380 3380 3380 3380 0
78 20250219 183900 77102860 3380 3380 3380 3380 0
79 20250219 183800 77102860 3380 3380 3380 3380 0
80 20250219 183700 77102860 3380 3380 3380 3380 0
81 20250219 183600 77102860 3380 3380 3380 3380 0
82 20250219 183500 77102860 3380 3380 3380 3380 0
83 20250219 183400 77102860 3380 3380 3380 3380 0
84 20250219 183300 77102860 3380 3380 3380 3380 0
85 20250219 183200 77102860 3380 3380 3380 3380 0
86 20250219 183100 77102860 3380 3380 3380 3380 0
87 20250219 183000 77102860 3380 3380 3380 3380 0
88 20250219 182900 77102860 3380 3380 3380 3380 0
89 20250219 182800 77102860 3380 3380 3380 3380 0
90 20250219 182700 77102860 3380 3380 3380 3380 0
91 20250219 182600 77102860 3380 3380 3380 3380 0
92 20250219 182500 77102860 3380 3380 3380 3380 781
93 20250219 182400 77102860 3380 3380 3380 3380 0
94 20250219 182300 77102860 3380 3380 3380 3380 0
95 20250219 182200 77102860 3380 3380 3380 3380 0
96 20250219 182100 77102860 3380 3380 3380 3380 0
97 20250219 182000 77102860 3380 3380 3380 3380 0
98 20250219 181900 77102860 3380 3380 3380 3380 0
99 20250219 181800 77102860 3380 3380 3380 3380 0
100 20250219 181700 77102860 3380 3380 3380 3380 0
101 20250219 181600 77102860 3380 3380 3380 3380 0
102 20250219 181500 77102860 3380 3380 3380 3380 0
103 20250219 181400 77102860 3380 3380 3380 3380 0
104 20250219 181300 77102860 3380 3380 3380 3380 0
105 20250219 181200 77102860 3380 3380 3380 3380 0
106 20250219 181100 77102860 3380 3380 3380 3380 0
107 20250219 181000 77102860 3380 3380 3380 3380 0
108 20250219 180900 77102860 3380 3380 3380 3380 0
109 20250219 180800 77102860 3380 3380 3380 3380 0
110 20250219 180700 77102860 3380 3380 3380 3380 0
111 20250219 180600 77102860 3380 3380 3380 3380 0
112 20250219 180500 77102860 3380 3380 3380 3380 0
113 20250219 180400 77102860 3380 3380 3380 3380 0
114 20250219 180300 77102860 3380 3380 3380 3380 0
115 20250219 180200 77102860 3380 3380 3380 3380 0
116 20250219 180100 77102860 3380 3380 3380 3380 0
117 20250219 180000 77102860 3380 3380 3380 3380 0
118 20250219 175900 77102860 3380 3380 3380 3380 0
119 20250219 175800 77102860 3380 3380 3380 3380 0
120 20250219 175700 77102860 3380 3380 3380 3380 0
121 20250219 175600 77102860 3380 3380 3380 3380 0
122 20250219 175500 77102860 3380 3380 3380 3380 781
123 20250219 175400 77102860 3380 3380 3380 3380 0
124 20250219 175300 77102860 3380 3380 3380 3380 0
125 20250219 175200 77102860 3380 3380 3380 3380 0
126 20250219 175100 77102860 3380 3380 3380 3380 0
127 20250219 175000 77102860 3380 3380 3380 3380 0
128 20250219 174900 77102860 3380 3380 3380 3380 0
129 20250219 174800 77102860 3380 3380 3380 3380 0
130 20250219 174700 77102860 3380 3380 3380 3380 0
131 20250219 174600 77102860 3380 3380 3380 3380 0
132 20250219 174500 77102860 3380 3380 3380 3380 0
133 20250219 174400 77102860 3380 3380 3380 3380 0
134 20250219 174300 77102860 3380 3380 3380 3380 0
135 20250219 174200 77102860 3380 3380 3380 3380 0
136 20250219 174100 77102860 3380 3380 3380 3380 0
137 20250219 174000 77102860 3380 3380 3380 3380 0
138 20250219 173900 77102860 3380 3380 3380 3380 0
139 20250219 173800 77102860 3380 3380 3380 3380 0
140 20250219 173700 77102860 3380 3380 3380 3380 0
141 20250219 173600 77102860 3380 3380 3380 3380 0
142 20250219 173500 77102860 3380 3380 3380 3380 0
143 20250219 173400 77102860 3380 3380 3380 3380 0
144 20250219 173300 77102860 3380 3380 3380 3380 0
145 20250219 173200 77102860 3380 3380 3380 3380 0
146 20250219 173100 77102860 3380 3380 3380 3380 0
147 20250219 173000 77102860 3380 3380 3380 3380 0
148 20250219 172900 77102860 3380 3380 3380 3380 0
149 20250219 172800 77102860 3380 3380 3380 3380 0
150 20250219 172700 77102860 3380 3380 3380 3380 0
151 20250219 172600 77102860 3380 3380 3380 3380 0
152 20250219 172500 77102860 3380 3380 3380 3380 781
153 20250219 172400 77102860 3380 3380 3380 3380 0
154 20250219 172300 77102860 3380 3380 3380 3380 0
155 20250219 172200 77102860 3380 3380 3380 3380 0
156 20250219 172100 77102860 3380 3380 3380 3380 0
157 20250219 172000 77102860 3380 3380 3380 3380 0
158 20250219 171900 77102860 3380 3380 3380 3380 0
159 20250219 171800 77102860 3380 3380 3380 3380 0
160 20250219 171700 77102860 3380 3380 3380 3380 0
161 20250219 171600 77102860 3380 3380 3380 3380 0
162 20250219 171500 77102860 3380 3380 3380 3380 0
163 20250219 171400 77102860 3380 3380 3380 3380 0
164 20250219 171300 77102860 3380 3380 3380 3380 0
165 20250219 171200 77102860 3380 3380 3380 3380 0
166 20250219 171100 77102860 3380 3380 3380 3380 0
167 20250219 171000 77102860 3380 3380 3380 3380 0
168 20250219 170900 77102860 3380 3380 3380 3380 0
169 20250219 170800 77102860 3380 3380 3380 3380 0
170 20250219 170700 77102860 3380 3380 3380 3380 0
171 20250219 170600 77102860 3380 3380 3380 3380 0
172 20250219 170500 77102860 3380 3380 3380 3380 0
173 20250219 170400 77102860 3380 3380 3380 3380 0
174 20250219 170300 77102860 3380 3380 3380 3380 0
175 20250219 170200 77102860 3380 3380 3380 3380 0
176 20250219 170100 77102860 3380 3380 3380 3380 0
177 20250219 170000 77102860 3380 3380 3380 3380 0
178 20250219 165900 77102860 3380 3380 3380 3380 0
179 20250219 165800 77102860 3380 3380 3380 3380 0
180 20250219 165700 77102860 3380 3380 3380 3380 0
181 20250219 165600 77102860 3380 3380 3380 3380 0
182 20250219 165500 77102860 3380 3380 3380 3380 781
183 20250219 165400 77102860 3380 3380 3380 3380 0
184 20250219 165300 77102860 3380 3380 3380 3380 0
185 20250219 165200 77102860 3380 3380 3380 3380 0
186 20250219 165100 77102860 3380 3380 3380 3380 0
187 20250219 165000 77102860 3380 3380 3380 3380 0
188 20250219 164900 77102860 3380 3380 3380 3380 0
189 20250219 164800 77102860 3380 3380 3380 3380 0
190 20250219 164700 77102860 3380 3380 3380 3380 0
191 20250219 164600 77102860 3380 3380 3380 3380 0
192 20250219 164500 77102860 3380 3380 3380 3380 0
193 20250219 164400 77102860 3380 3380 3380 3380 0
194 20250219 164300 77102860 3380 3380 3380 3380 0
195 20250219 164200 77102860 3380 3380 3380 3380 0
196 20250219 164100 77102860 3380 3380 3380 3380 0
197 20250219 164000 77102860 3380 3380 3380 3380 0
198 20250219 163900 77102860 3380 3380 3380 3380 0
199 20250219 163800 77102860 3380 3380 3380 3380 0
200 20250219 163700 77102860 3380 3380 3380 3380 0
201 20250219 163600 77102860 3380 3380 3380 3380 0
202 20250219 163500 77102860 3380 3380 3380 3380 0
203 20250219 163400 77102860 3380 3380 3380 3380 0
204 20250219 163300 77102860 3380 3380 3380 3380 0
205 20250219 163200 77102860 3380 3380 3380 3380 0
206 20250219 163100 77102860 3380 3380 3380 3380 0
207 20250219 163000 77102860 3380 3380 3380 3380 0
208 20250219 162900 77102860 3380 3380 3380 3380 0
209 20250219 162800 77102860 3380 3380 3380 3380 0
210 20250219 162700 77102860 3380 3380 3380 3380 0
211 20250219 162600 77102860 3380 3380 3380 3380 0
212 20250219 162500 77102860 3380 3380 3380 3380 781
213 20250219 162400 77102860 3380 3380 3380 3380 0
214 20250219 162300 77102860 3380 3380 3380 3380 0
215 20250219 162200 77102860 3380 3380 3380 3380 0
216 20250219 162100 77102860 3380 3380 3380 3380 0
217 20250219 162000 77102860 3380 3380 3380 3380 0
218 20250219 161900 77102860 3380 3380 3380 3380 0
219 20250219 161800 77102860 3380 3380 3380 3380 0
220 20250219 161700 77102860 3380 3380 3380 3380 0
221 20250219 161600 77102860 3380 3380 3380 3380 0
222 20250219 161500 77102860 3380 3380 3380 3380 0
223 20250219 161400 77102860 3380 3380 3380 3380 0
224 20250219 161300 77102860 3380 3380 3380 3380 0
225 20250219 161200 77102860 3380 3380 3380 3380 0
226 20250219 161100 77102860 3380 3380 3380 3380 0
227 20250219 161000 77102860 3380 3380 3380 3380 0
228 20250219 160900 77102860 3380 3380 3380 3380 0
229 20250219 160800 77102860 3380 3380 3380 3380 0
230 20250219 160700 77102860 3380 3380 3380 3380 0
231 20250219 160600 77102860 3380 3380 3380 3380 0
232 20250219 160500 77102860 3380 3380 3380 3380 0
233 20250219 160400 77102860 3380 3380 3380 3380 0
234 20250219 160300 77102860 3380 3380 3380 3380 0
235 20250219 160200 77102860 3380 3380 3380 3380 0
236 20250219 160100 77102860 3380 3380 3380 3380 0
237 20250219 160000 77102860 3380 3380 3380 3380 0
238 20250219 155900 77102860 3380 3380 3380 3380 0
239 20250219 155800 77102860 3380 3380 3380 3380 0
240 20250219 155700 77102860 3380 3380 3380 3380 0
241 20250219 155600 77102860 3380 3380 3380 3380 0
242 20250219 155500 77102860 3380 3380 3380 3380 781
243 20250219 155400 77102860 3380 3380 3380 3380 0
244 20250219 155300 77102860 3380 3380 3380 3380 0
245 20250219 155200 77102860 3380 3380 3380 3380 0
246 20250219 155100 77102860 3380 3380 3380 3380 0
247 20250219 155000 77102860 3380 3380 3380 3380 0
248 20250219 154900 77102860 3380 3380 3380 3380 0
249 20250219 154800 77102860 3380 3380 3380 3380 0
250 20250219 154700 77102860 3380 3380 3380 3380 0
251 20250219 154600 77102860 3380 3380 3380 3380 0
252 20250219 154500 77102860 3380 3380 3380 3380 0
253 20250219 154400 77102860 3380 3380 3380 3380 0
254 20250219 154300 77102860 3380 3380 3380 3380 0
255 20250219 154200 77102860 3380 3380 3380 3380 0
256 20250219 154100 77102860 3380 3380 3380 3380 0
257 20250219 154000 77102860 3380 3380 3380 3380 0
258 20250219 153900 77102860 3380 3380 3380 3380 0
259 20250219 153800 77102860 3380 3380 3380 3380 0
260 20250219 153700 77102860 3380 3380 3380 3380 0
261 20250219 153600 77102860 3380 3380 3380 3380 0
262 20250219 153500 77102860 3380 3380 3380 3380 0
263 20250219 153400 77102860 3380 3380 3380 3380 0
264 20250219 153300 77102860 3380 3380 3380 3380 0
265 20250219 153200 77102860 3380 3380 3380 3380 0
266 20250219 153100 77102860 3380 3380 3380 3380 0
267 20250219 153000 77102860 3380 3380 3380 3380 781
268 20250219 152900 74463080 3400 3400 3400 3400 0
269 20250219 152800 74463080 3400 3400 3400 3400 0
270 20250219 152700 74463080 3400 3400 3400 3400 0
271 20250219 152600 74463080 3400 3400 3400 3400 0
272 20250219 152500 74463080 3400 3400 3400 3400 0
273 20250219 152400 74463080 3400 3400 3400 3400 0
274 20250219 152300 74463080 3400 3400 3400 3400 0
275 20250219 152200 74463080 3400 3400 3400 3400 0
276 20250219 152100 74463080 3400 3400 3400 3400 0
277 20250219 152000 74463080 3400 3400 3400 3400 0
278 20250219 151900 74463080 3400 3400 3400 3400 180
279 20250219 151800 73851080 3400 3400 3400 3400 156
280 20250219 151700 73320680 3400 3400 3400 3400 105
281 20250219 151600 72963680 3400 3400 3400 3400 90
282 20250219 151500 72657680 3395 3395 3395 3395 0
283 20250219 151400 72657680 3395 3395 3395 3395 0
284 20250219 151300 72657680 3395 3395 3395 3395 0
285 20250219 151200 72657680 3395 3395 3395 3395 0
286 20250219 151100 72657680 3395 3395 3395 3395 0
287 20250219 151000 72657680 3395 3395 3395 3395 0
288 20250219 150900 72657680 3395 3395 3395 3395 0
289 20250219 150800 72657680 3395 3395 3395 3395 0
290 20250219 150700 72657680 3395 3395 3395 3395 0
291 20250219 150600 72657680 3395 3395 3395 3395 0
292 20250219 150500 72657680 3395 3395 3395 3395 24
293 20250219 150400 72576200 3395 3395 3395 3395 6
294 20250219 150300 72555830 3395 3395 3395 3395 1
295 20250219 150200 72552435 3400 3400 3400 3400 0
296 20250219 150100 72552435 3400 3400 3400 3400 0
297 20250219 150000 72552435 3400 3400 3400 3400 0
298 20250219 145900 72552435 3400 3400 3400 3400 0
299 20250219 145800 72552435 3400 3400 3400 3400 0
300 20250219 145700 72552435 3400 3400 3400 3400 0
301 20250219 145600 72552435 3400 3400 3400 3400 0
302 20250219 145500 72552435 3400 3400 3400 3400 0
303 20250219 145400 72552435 3400 3400 3400 3400 0
304 20250219 145300 72552435 3400 3400 3400 3400 0
305 20250219 145200 72552435 3400 3400 3400 3400 0
306 20250219 145100 72552435 3400 3400 3400 3400 0
307 20250219 145000 72552435 3400 3400 3400 3400 0
308 20250219 144900 72552435 3400 3400 3400 3400 0
309 20250219 144800 72552435 3400 3400 3400 3400 0
310 20250219 144700 72552435 3400 3400 3400 3400 0
311 20250219 144600 72552435 3400 3400 3400 3400 0
312 20250219 144500 72552435 3400 3400 3400 3400 0
313 20250219 144400 72552435 3400 3400 3400 3400 0
314 20250219 144300 72552435 3400 3400 3400 3400 0
315 20250219 144200 72552435 3400 3400 3400 3400 0
316 20250219 144100 72552435 3400 3400 3400 3400 0
317 20250219 144000 72552435 3400 3400 3400 3400 0
318 20250219 143900 72552435 3400 3400 3400 3400 0
319 20250219 143800 72552435 3400 3400 3400 3400 0
320 20250219 143700 72552435 3400 3400 3400 3400 0
321 20250219 143600 72552435 3400 3400 3400 3400 0
322 20250219 143500 72552435 3400 3400 3400 3400 0
323 20250219 143400 72552435 3400 3400 3400 3400 0
324 20250219 143300 72552435 3400 3400 3400 3400 0
325 20250219 143200 72552435 3400 3400 3400 3400 0
326 20250219 143100 72552435 3400 3400 3400 3400 0
327 20250219 143000 72552435 3400 3400 3400 3400 0
328 20250219 142900 72552435 3400 3400 3400 3400 0
329 20250219 142800 72552435 3400 3400 3400 3400 0
330 20250219 142700 72552435 3400 3400 3400 3400 0
331 20250219 142600 72552435 3400 3400 3400 3400 0
332 20250219 142500 72552435 3400 3400 3400 3400 0
333 20250219 142400 72552435 3400 3400 3400 3400 16
334 20250219 142300 72498035 3380 3380 3380 3380 169
335 20250219 142200 71926815 3400 3400 3400 3400 0
336 20250219 142100 71926815 3400 3400 3400 3400 0
337 20250219 142000 71926815 3400 3400 3400 3400 0
338 20250219 141900 71926815 3400 3400 3400 3400 0
339 20250219 141800 71926815 3400 3400 3400 3400 0
340 20250219 141700 71926815 3400 3380 3400 3380 205
341 20250219 141600 71233815 3385 3385 3385 3385 0
342 20250219 141500 71233815 3385 3385 3385 3385 0
343 20250219 141400 71233815 3385 3385 3385 3385 0
344 20250219 141300 71233815 3385 3385 3385 3385 0
345 20250219 141200 71233815 3385 3385 3385 3385 0
346 20250219 141100 71233815 3385 3385 3385 3385 0
347 20250219 141000 71233815 3385 3385 3385 3385 0
348 20250219 140900 71233815 3385 3385 3385 3385 0
349 20250219 140800 71233815 3385 3385 3385 3385 0
350 20250219 140700 71233815 3385 3385 3385 3385 95
351 20250219 140600 70912240 3375 3375 3375 3375 0
352 20250219 140500 70912240 3375 3375 3375 3375 0
353 20250219 140400 70912240 3375 3395 3395 3375 165
354 20250219 140300 70355165 3400 3400 3400 3400 0
355 20250219 140200 70355165 3400 3400 3400 3400 0
356 20250219 140100 70355165 3400 3400 3400 3400 0
357 20250219 140000 70355165 3400 3400 3400 3400 0
358 20250219 135900 70355165 3400 3400 3400 3400 0
359 20250219 135800 70355165 3400 3400 3400 3400 0
360 20250219 135700 70355165 3400 3400 3400 3400 0
361 20250219 135600 70355165 3400 3400 3400 3400 0
362 20250219 135500 70355165 3400 3400 3400 3400 0
363 20250219 135400 70355165 3400 3400 3400 3400 0
364 20250219 135300 70355165 3400 3400 3400 3400 0
365 20250219 135200 70355165 3400 3400 3400 3400 0
366 20250219 135100 70355165 3400 3400 3400 3400 0
367 20250219 135000 70355165 3400 3400 3400 3400 0
368 20250219 134900 70355165 3400 3400 3400 3400 0
369 20250219 134800 70355165 3400 3400 3400 3400 2
370 20250219 134700 70348365 3385 3385 3385 3385 0
371 20250219 134600 70348365 3385 3385 3385 3385 0
372 20250219 134500 70348365 3385 3385 3385 3385 0
373 20250219 134400 70348365 3385 3385 3385 3385 0
374 20250219 134300 70348365 3385 3385 3385 3385 0
375 20250219 134200 70348365 3385 3385 3385 3385 0
376 20250219 134100 70348365 3385 3385 3385 3385 63
377 20250219 134000 70135110 3390 3390 3390 3390 0
378 20250219 133900 70135110 3390 3380 3390 3380 108
379 20250219 133800 69769180 3375 3375 3375 3375 63
380 20250219 133700 69556555 3370 3370 3370 3370 1
381 20250219 133600 69553185 3380 3380 3380 3380 0
382 20250219 133500 69553185 3380 3380 3380 3380 0
383 20250219 133400 69553185 3380 3380 3380 3380 0
384 20250219 133300 69553185 3380 3380 3380 3380 0
385 20250219 133200 69553185 3380 3380 3380 3380 0
386 20250219 133100 69553185 3380 3380 3380 3380 0
387 20250219 133000 69553185 3380 3380 3380 3380 0
388 20250219 132900 69553185 3380 3380 3380 3380 0
389 20250219 132800 69553185 3380 3380 3380 3380 0
390 20250219 132700 69553185 3380 3380 3380 3380 0
391 20250219 132600 69553185 3380 3380 3380 3380 0
392 20250219 132500 69553185 3380 3380 3380 3380 0
393 20250219 132400 69553185 3380 3380 3380 3380 1
394 20250219 132300 69549805 3380 3380 3380 3380 63
395 20250219 132200 69336865 3370 3370 3370 3370 22
396 20250219 132100 69262725 3365 3365 3365 3365 1
397 20250219 132000 69259360 3380 3380 3380 3380 20
398 20250219 131900 69191760 3385 3385 3385 3385 0
399 20250219 131800 69191760 3385 3385 3385 3385 0
400 20250219 131700 69191760 3385 3385 3385 3385 0
401 20250219 131600 69191760 3385 3385 3385 3385 0
402 20250219 131500 69191760 3385 3385 3385 3385 0
403 20250219 131400 69191760 3385 3385 3385 3385 0
404 20250219 131300 69191760 3385 3385 3385 3385 26
405 20250219 131200 69103750 3390 3390 3390 3390 0
406 20250219 131100 69103750 3390 3400 3400 3390 564
407 20250219 131000 67190835 3425 3425 3425 3425 0
408 20250219 130900 67190835 3425 3420 3425 3420 20
409 20250219 130800 67122425 3405 3405 3405 3405 0
410 20250219 130700 67122425 3405 3405 3405 3405 30
411 20250219 130600 67020275 3385 3385 3385 3385 20
412 20250219 130500 66952575 3385 3385 3385 3385 0
413 20250219 130400 66952575 3385 3385 3385 3385 0
414 20250219 130300 66952575 3385 3385 3385 3385 0
415 20250219 130200 66952575 3385 3385 3385 3385 0
416 20250219 130100 66952575 3385 3385 3385 3385 0
417 20250219 130000 66952575 3385 3385 3385 3385 0
418 20250219 125900 66952575 3385 3385 3385 3385 0
419 20250219 125800 66952575 3385 3385 3385 3385 0
420 20250219 125700 66952575 3385 3385 3385 3385 0
421 20250219 125600 66952575 3385 3385 3385 3385 0
422 20250219 125500 66952575 3385 3385 3385 3385 0
423 20250219 125400 66952575 3385 3385 3385 3385 0
424 20250219 125300 66952575 3385 3385 3385 3385 2
425 20250219 125200 66945805 3385 3385 3385 3385 0
426 20250219 125100 66945805 3385 3385 3385 3385 1
427 20250219 125000 66942420 3380 3380 3380 3380 0
428 20250219 124900 66942420 3380 3380 3380 3380 0
429 20250219 124800 66942420 3380 3380 3380 3380 0
430 20250219 124700 66942420 3380 3375 3380 3375 713
431 20250219 124600 64535455 3370 3370 3370 3365 517
432 20250219 124500 62793170 3375 3375 3375 3365 1259
433 20250219 124400 58550330 3390 3390 3390 3390 0
434 20250219 124300 58550330 3390 3390 3390 3390 639
435 20250219 124200 56384120 3385 3390 3390 3385 1200
436 20250219 124100 52319170 3390 3390 3390 3390 1200
437 20250219 124000 48251170 3430 3390 3430 3390 90
438 20250219 123900 47945005 3385 3385 3385 3385 0
439 20250219 123800 47945005 3385 3385 3385 3385 63
440 20250219 123700 47731750 3380 3380 3380 3380 0
441 20250219 123600 47731750 3380 3380 3380 3380 199
442 20250219 123500 47059130 3380 3380 3380 3380 0
443 20250219 123400 47059130 3380 3370 3380 3370 165
444 20250219 123300 46501445 3380 3380 3380 3380 75
445 20250219 123200 46247945 3365 3365 3365 3365 0
446 20250219 123100 46247945 3365 3365 3365 3365 0
447 20250219 123000 46247945 3365 3370 3370 3365 2
448 20250219 122900 46241210 3370 3375 3375 3370 16
449 20250219 122800 46187280 3375 3375 3375 3370 604
450 20250219 122700 44148790 3375 3390 3390 3375 593
451 20250219 122600 42139735 3390 3390 3390 3390 0
452 20250219 122500 42139735 3390 3390 3390 3390 0
453 20250219 122400 42139735 3390 3390 3390 3390 0
454 20250219 122300 42139735 3390 3390 3390 3390 1000
455 20250219 122200 38749735 3385 3400 3400 3385 793
456 20250219 122100 36055835 3430 3380 3430 3380 523
457 20250219 122000 34284860 3375 3375 3375 3375 0
458 20250219 121900 34284860 3375 3375 3375 3375 0
459 20250219 121800 34284860 3375 3375 3375 3375 0
460 20250219 121700 34284860 3375 3375 3375 3375 0
461 20250219 121600 34284860 3375 3375 3375 3375 0
462 20250219 121500 34284860 3375 3375 3375 3375 0
463 20250219 121400 34284860 3375 3375 3375 3375 0
464 20250219 121300 34284860 3375 3375 3375 3375 0
465 20250219 121200 34284860 3375 3375 3375 3375 0
466 20250219 121100 34284860 3375 3375 3375 3375 0
467 20250219 121000 34284860 3375 3375 3375 3375 0
468 20250219 120900 34284860 3375 3375 3375 3375 0
469 20250219 120800 34284860 3375 3375 3375 3375 0
470 20250219 120700 34284860 3375 3375 3375 3375 0
471 20250219 120600 34284860 3375 3375 3375 3375 0
472 20250219 120500 34284860 3375 3375 3375 3375 0
473 20250219 120400 34284860 3375 3375 3375 3375 0
474 20250219 120300 34284860 3375 3375 3375 3375 0
475 20250219 120200 34284860 3375 3375 3375 3375 0
476 20250219 120100 34284860 3375 3375 3375 3375 10
477 20250219 120000 34251110 3375 3375 3375 3375 0
478 20250219 115900 34251110 3375 3375 3375 3375 0
479 20250219 115800 34251110 3375 3375 3375 3375 0
480 20250219 115700 34251110 3375 3375 3375 3375 0
481 20250219 115600 34251110 3375 3375 3375 3375 0
482 20250219 115500 34251110 3375 3375 3375 3375 0
483 20250219 115400 34251110 3375 3375 3375 3375 0
484 20250219 115300 34251110 3375 3375 3375 3375 35
485 20250219 115200 34132985 3380 3380 3380 3380 0
486 20250219 115100 34132985 3380 3380 3380 3380 0
487 20250219 115000 34132985 3380 3380 3380 3380 0
488 20250219 114900 34132985 3380 3380 3380 3380 0
489 20250219 114800 34132985 3380 3380 3380 3380 0
490 20250219 114700 34132985 3380 3380 3380 3380 0
491 20250219 114600 34132985 3380 3380 3380 3380 0
492 20250219 114500 34132985 3380 3380 3380 3380 0
493 20250219 114400 34132985 3380 3380 3380 3380 0
494 20250219 114300 34132985 3380 3380 3380 3380 0
495 20250219 114200 34132985 3380 3380 3380 3380 0
496 20250219 114100 34132985 3380 3380 3380 3380 0
497 20250219 114000 34132985 3380 3380 3380 3380 0
498 20250219 113900 34132985 3380 3380 3380 3380 0
499 20250219 113800 34132985 3380 3380 3380 3380 0
500 20250219 113700 34132985 3380 3380 3380 3380 1
501 20250219 113600 34129605 3390 3390 3390 3390 0
502 20250219 113500 34129605 3390 3390 3390 3390 0
503 20250219 113400 34129605 3390 3390 3390 3390 0
504 20250219 113300 34129605 3390 3390 3390 3390 0
505 20250219 113200 34129605 3390 3390 3390 3390 0
506 20250219 113100 34129605 3390 3390 3390 3390 0
507 20250219 113000 34129605 3390 3390 3390 3390 0
508 20250219 112900 34129605 3390 3390 3390 3390 0
509 20250219 112800 34129605 3390 3390 3390 3390 0
510 20250219 112700 34129605 3390 3390 3390 3390 0
511 20250219 112600 34129605 3390 3390 3390 3390 0
512 20250219 112500 34129605 3390 3390 3390 3390 0
513 20250219 112400 34129605 3390 3390 3390 3390 0
514 20250219 112300 34129605 3390 3390 3390 3390 0
515 20250219 112200 34129605 3390 3390 3390 3390 0
516 20250219 112100 34129605 3390 3390 3390 3390 0
517 20250219 112000 34129605 3390 3390 3390 3390 0
518 20250219 111900 34129605 3390 3390 3390 3390 0
519 20250219 111800 34129605 3390 3390 3390 3390 0
520 20250219 111700 34129605 3390 3390 3390 3390 0
521 20250219 111600 34129605 3390 3390 3390 3390 0
522 20250219 111500 34129605 3390 3390 3390 3390 0
523 20250219 111400 34129605 3390 3390 3390 3390 0
524 20250219 111300 34129605 3390 3390 3390 3390 0
525 20250219 111200 34129605 3390 3390 3390 3390 0
526 20250219 111100 34129605 3390 3390 3390 3390 0
527 20250219 111000 34129605 3390 3390 3390 3390 0
528 20250219 110900 34129605 3390 3390 3390 3390 0
529 20250219 110800 34129605 3390 3390 3390 3390 0
530 20250219 110700 34129605 3390 3390 3390 3390 0
531 20250219 110600 34129605 3390 3390 3390 3390 0
532 20250219 110500 34129605 3390 3390 3390 3390 0
533 20250219 110400 34129605 3390 3390 3390 3390 5
534 20250219 110300 34112655 3395 3395 3395 3395 0
535 20250219 110200 34112655 3395 3395 3395 3395 0
536 20250219 110100 34112655 3395 3395 3395 3395 0
537 20250219 110000 34112655 3395 3395 3395 3395 0
538 20250219 105900 34112655 3395 3395 3395 3395 0
539 20250219 105800 34112655 3395 3395 3395 3395 0
540 20250219 105700 34112655 3395 3395 3395 3395 0
541 20250219 105600 34112655 3395 3395 3395 3395 0
542 20250219 105500 34112655 3395 3395 3395 3395 1
543 20250219 105400 34109260 3385 3385 3385 3385 0
544 20250219 105300 34109260 3385 3385 3385 3385 0
545 20250219 105200 34109260 3385 3385 3385 3385 0
546 20250219 105100 34109260 3385 3385 3385 3385 0
547 20250219 105000 34109260 3385 3385 3385 3385 0
548 20250219 104900 34109260 3385 3385 3385 3385 0
549 20250219 104800 34109260 3385 3385 3385 3385 0
550 20250219 104700 34109260 3385 3385 3385 3385 0
551 20250219 104600 34109260 3385 3385 3385 3385 0
552 20250219 104500 34109260 3385 3385 3385 3385 0
553 20250219 104400 34109260 3385 3385 3385 3385 0
554 20250219 104300 34109260 3385 3385 3385 3385 0
555 20250219 104200 34109260 3385 3385 3385 3385 0
556 20250219 104100 34109260 3385 3385 3385 3385 0
557 20250219 104000 34109260 3385 3385 3385 3385 0
558 20250219 103900 34109260 3385 3385 3385 3385 0
559 20250219 103800 34109260 3385 3385 3385 3385 0
560 20250219 103700 34109260 3385 3385 3385 3385 0
561 20250219 103600 34109260 3385 3385 3385 3385 0
562 20250219 103500 34109260 3385 3385 3385 3385 0
563 20250219 103400 34109260 3385 3385 3385 3385 0
564 20250219 103300 34109260 3385 3385 3385 3385 0
565 20250219 103200 34109260 3385 3385 3385 3385 0
566 20250219 103100 34109260 3385 3385 3385 3385 1
567 20250219 103000 34105875 3375 3375 3375 3375 0
568 20250219 102900 34105875 3375 3375 3375 3375 0
569 20250219 102800 34105875 3375 3375 3375 3375 0
570 20250219 102700 34105875 3375 3375 3375 3375 0
571 20250219 102600 34105875 3375 3375 3375 3375 0
572 20250219 102500 34105875 3375 3375 3375 3375 0
573 20250219 102400 34105875 3375 3375 3375 3375 0
574 20250219 102300 34105875 3375 3375 3375 3375 0
575 20250219 102200 34105875 3375 3375 3375 3375 0
576 20250219 102100 34105875 3375 3375 3375 3375 0
577 20250219 102000 34105875 3375 3375 3375 3375 0
578 20250219 101900 34105875 3375 3375 3375 3375 0
579 20250219 101800 34105875 3375 3375 3375 3375 0
580 20250219 101700 34105875 3375 3375 3375 3375 0
581 20250219 101600 34105875 3375 3375 3375 3375 0
582 20250219 101500 34105875 3375 3375 3375 3375 0
583 20250219 101400 34105875 3375 3375 3375 3375 0
584 20250219 101300 34105875 3375 3375 3375 3375 0
585 20250219 101200 34105875 3375 3375 3375 3375 0
586 20250219 101100 34105875 3375 3375 3375 3375 12
587 20250219 101000 34065375 3375 3375 3375 3375 0
588 20250219 100900 34065375 3375 3375 3375 3375 0
589 20250219 100800 34065375 3375 3375 3375 3375 0
590 20250219 100700 34065375 3375 3375 3375 3375 0
591 20250219 100600 34065375 3375 3375 3375 3375 0
592 20250219 100500 34065375 3375 3375 3375 3375 0
593 20250219 100400 34065375 3375 3375 3375 3375 0
594 20250219 100300 34065375 3375 3375 3375 3375 0
595 20250219 100200 34065375 3375 3375 3375 3375 0
596 20250219 100100 34065375 3375 3375 3375 3375 0
597 20250219 100000 34065375 3375 3375 3375 3375 0
598 20250219 095900 34065375 3375 3375 3375 3375 0
599 20250219 095800 34065375 3375 3375 3375 3375 0
600 20250219 095700 34065375 3375 3375 3375 3375 0
601 20250219 095600 34065375 3375 3375 3375 3375 65
602 20250219 095500 33846000 3370 3370 3370 3370 0
603 20250219 095400 33846000 3370 3370 3370 3370 18
604 20250219 095300 33785340 3360 3360 3360 3360 0
605 20250219 095200 33785340 3360 3360 3360 3360 0
606 20250219 095100 33785340 3360 3365 3365 3360 2
607 20250219 095000 33778615 3370 3370 3370 3370 0
608 20250219 094900 33778615 3370 3370 3370 3370 0
609 20250219 094800 33778615 3370 3360 3370 3360 147
610 20250219 094700 33283520 3355 3355 3355 3355 1
611 20250219 094600 33280165 3365 3360 3365 3360 46
612 20250219 094500 33125400 3360 3360 3360 3360 1
613 20250219 094400 33122040 3355 3355 3355 3355 0
614 20250219 094300 33122040 3355 3355 3355 3355 0
615 20250219 094200 33122040 3355 3355 3355 3355 0
616 20250219 094100 33122040 3355 3375 3375 3355 422
617 20250219 094000 31703720 3395 3395 3395 3395 1
618 20250219 093900 31700325 3385 3385 3385 3385 4
619 20250219 093800 31686785 3385 3385 3385 3385 29
620 20250219 093700 31588620 3385 3385 3385 3385 1
621 20250219 093600 31585235 3375 3375 3375 3375 2
622 20250219 093500 31578485 3375 3375 3375 3375 1
623 20250219 093400 31575110 3375 3375 3375 3375 1
624 20250219 093300 31571735 3370 3370 3370 3370 2
625 20250219 093200 31564995 3370 3370 3370 3370 0
626 20250219 093100 31564995 3370 3370 3370 3370 0
627 20250219 093000 31564995 3370 3370 3370 3370 0
628 20250219 092900 31564995 3370 3365 3370 3365 41
629 20250219 092800 31426830 3365 3365 3365 3365 0
630 20250219 092700 31426830 3365 3365 3365 3365 0
631 20250219 092600 31426830 3365 3365 3365 3365 0
632 20250219 092500 31426830 3365 3365 3365 3365 0
633 20250219 092400 31426830 3365 3365 3365 3365 1
634 20250219 092300 31423465 3365 3360 3365 3355 79
635 20250219 092200 31158050 3360 3360 3360 3360 0
636 20250219 092100 31158050 3360 3360 3360 3360 0
637 20250219 092000 31158050 3360 3360 3360 3360 0
638 20250219 091900 31158050 3360 3365 3365 3355 1275
639 20250219 091800 26874230 3375 3375 3375 3375 0
640 20250219 091700 26874230 3375 3410 3415 3375 1758
641 20250219 091600 20938335 3380 3380 3380 3380 0
642 20250219 091500 20938335 3380 3370 3380 3365 741
643 20250219 091400 18440300 3370 3385 3385 3370 756
644 20250219 091300 15882815 3390 3415 3430 3390 330
645 20250219 091200 14763130 3375 3375 3375 3360 690
646 20250219 091100 12440685 3390 3425 3425 3390 666
647 20250219 091000 10182505 3380 3360 3380 3360 771
648 20250219 090900 7590850 3355 3365 3375 3355 122
649 20250219 090800 7180620 3365 3365 3365 3365 0
650 20250219 090700 7180620 3365 3395 3395 3365 1738
651 20250219 090600 1308300 3445 3445 3445 3445 0
652 20250219 090500 1308300 3445 3445 3445 3445 0
653 20250219 090400 1308300 3445 3445 3445 3445 0
654 20250219 090300 1308300 3445 3445 3445 3445 1
655 20250219 090200 1304855 3375 3375 3375 3375 0
656 20250219 090100 1304855 3375 3375 3375 3375 0
657 20250219 090000 1304855 3375 3370 3495 3370 380

1
075180/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,19200000,0,64896000000,0.00
20250214,0,19200000,0,63936000000,0.00
20250213,0,19200000,0,64224000000,0.00
20250212,0,19200000,0,64032000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 19200000 0 64896000000 0.00
3 20250214 0 19200000 0 63936000000 0.00
4 20250213 0 19200000 0 64224000000 0.00
5 20250212 0 19200000 0 64032000000 0.00