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

606
017000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190400,67450170,2880,2880,2880,2880,380
20250219,190300,67450170,2880,2880,2880,2880,0
20250219,190200,67450170,2880,2880,2880,2880,0
20250219,190100,67450170,2880,2880,2880,2880,0
20250219,190000,67450170,2880,2880,2880,2880,0
20250219,185900,67450170,2880,2880,2880,2880,0
20250219,185800,67450170,2880,2880,2880,2880,0
20250219,185700,67450170,2880,2880,2880,2880,0
20250219,185600,67450170,2880,2880,2880,2880,0
20250219,185500,67450170,2880,2880,2880,2880,0
20250219,185400,67450170,2880,2880,2880,2880,0
20250219,185300,67450170,2880,2880,2880,2880,0
20250219,185200,67450170,2880,2880,2880,2880,0
20250219,185100,67450170,2880,2880,2880,2880,0
20250219,185000,67450170,2880,2880,2880,2880,0
20250219,184900,67450170,2880,2880,2880,2880,0
20250219,184800,67450170,2880,2880,2880,2880,0
20250219,184700,67450170,2880,2880,2880,2880,0
20250219,184600,67450170,2880,2880,2880,2880,0
20250219,184500,67450170,2880,2880,2880,2880,0
20250219,184400,67450170,2880,2880,2880,2880,0
20250219,184300,67450170,2880,2880,2880,2880,0
20250219,184200,67450170,2880,2880,2880,2880,0
20250219,184100,67450170,2880,2880,2880,2880,0
20250219,184000,67450170,2880,2880,2880,2880,0
20250219,183900,67450170,2880,2880,2880,2880,0
20250219,183800,67450170,2880,2880,2880,2880,0
20250219,183700,67450170,2880,2880,2880,2880,0
20250219,183600,67450170,2880,2880,2880,2880,0
20250219,183500,67450170,2880,2880,2880,2880,0
20250219,183400,67450170,2880,2880,2880,2880,380
20250219,183300,67450170,2880,2880,2880,2880,0
20250219,183200,67450170,2880,2880,2880,2880,0
20250219,183100,67450170,2880,2880,2880,2880,0
20250219,183000,67450170,2880,2880,2880,2880,0
20250219,182900,67450170,2880,2880,2880,2880,0
20250219,182800,67450170,2880,2880,2880,2880,0
20250219,182700,67450170,2880,2880,2880,2880,0
20250219,182600,67450170,2880,2880,2880,2880,0
20250219,182500,67450170,2880,2880,2880,2880,0
20250219,182400,67450170,2880,2880,2880,2880,0
20250219,182300,67450170,2880,2880,2880,2880,0
20250219,182200,67450170,2880,2880,2880,2880,0
20250219,182100,67450170,2880,2880,2880,2880,0
20250219,182000,67450170,2880,2880,2880,2880,0
20250219,181900,67450170,2880,2880,2880,2880,0
20250219,181800,67450170,2880,2880,2880,2880,0
20250219,181700,67450170,2880,2880,2880,2880,0
20250219,181600,67450170,2880,2880,2880,2880,0
20250219,181500,67450170,2880,2880,2880,2880,0
20250219,181400,67450170,2880,2880,2880,2880,0
20250219,181300,67450170,2880,2880,2880,2880,0
20250219,181200,67450170,2880,2880,2880,2880,0
20250219,181100,67450170,2880,2880,2880,2880,0
20250219,181000,67450170,2880,2880,2880,2880,0
20250219,180900,67450170,2880,2880,2880,2880,0
20250219,180800,67450170,2880,2880,2880,2880,0
20250219,180700,67450170,2880,2880,2880,2880,0
20250219,180600,67450170,2880,2880,2880,2880,0
20250219,180500,67450170,2880,2880,2880,2880,0
20250219,180400,67450170,2880,2880,2880,2880,380
20250219,180300,67450170,2880,2880,2880,2880,0
20250219,180200,67450170,2880,2880,2880,2880,0
20250219,180100,67450170,2880,2880,2880,2880,0
20250219,180000,67450170,2880,2880,2880,2880,0
20250219,175900,67450170,2880,2880,2880,2880,0
20250219,175800,67450170,2880,2880,2880,2880,0
20250219,175700,67450170,2880,2880,2880,2880,0
20250219,175600,67450170,2880,2880,2880,2880,0
20250219,175500,67450170,2880,2880,2880,2880,0
20250219,175400,67450170,2880,2880,2880,2880,0
20250219,175300,67450170,2880,2880,2880,2880,0
20250219,175200,67450170,2880,2880,2880,2880,0
20250219,175100,67450170,2880,2880,2880,2880,0
20250219,175000,67450170,2880,2880,2880,2880,0
20250219,174900,67450170,2880,2880,2880,2880,0
20250219,174800,67450170,2880,2880,2880,2880,0
20250219,174700,67450170,2880,2880,2880,2880,0
20250219,174600,67450170,2880,2880,2880,2880,0
20250219,174500,67450170,2880,2880,2880,2880,0
20250219,174400,67450170,2880,2880,2880,2880,0
20250219,174300,67450170,2880,2880,2880,2880,0
20250219,174200,67450170,2880,2880,2880,2880,0
20250219,174100,67450170,2880,2880,2880,2880,0
20250219,174000,67450170,2880,2880,2880,2880,0
20250219,173900,67450170,2880,2880,2880,2880,0
20250219,173800,67450170,2880,2880,2880,2880,0
20250219,173700,67450170,2880,2880,2880,2880,0
20250219,173600,67450170,2880,2880,2880,2880,0
20250219,173500,67450170,2880,2880,2880,2880,0
20250219,173400,67450170,2880,2880,2880,2880,380
20250219,173300,67450170,2880,2880,2880,2880,0
20250219,173200,67450170,2880,2880,2880,2880,0
20250219,173100,67450170,2880,2880,2880,2880,0
20250219,173000,67450170,2880,2880,2880,2880,0
20250219,172900,67450170,2880,2880,2880,2880,0
20250219,172800,67450170,2880,2880,2880,2880,0
20250219,172700,67450170,2880,2880,2880,2880,0
20250219,172600,67450170,2880,2880,2880,2880,0
20250219,172500,67450170,2880,2880,2880,2880,0
20250219,172400,67450170,2880,2880,2880,2880,0
20250219,172300,67450170,2880,2880,2880,2880,0
20250219,172200,67450170,2880,2880,2880,2880,0
20250219,172100,67450170,2880,2880,2880,2880,0
20250219,172000,67450170,2880,2880,2880,2880,0
20250219,171900,67450170,2880,2880,2880,2880,0
20250219,171800,67450170,2880,2880,2880,2880,0
20250219,171700,67450170,2880,2880,2880,2880,0
20250219,171600,67450170,2880,2880,2880,2880,0
20250219,171500,67450170,2880,2880,2880,2880,0
20250219,171400,67450170,2880,2880,2880,2880,0
20250219,171300,67450170,2880,2880,2880,2880,0
20250219,171200,67450170,2880,2880,2880,2880,0
20250219,171100,67450170,2880,2880,2880,2880,0
20250219,171000,67450170,2880,2880,2880,2880,0
20250219,170900,67450170,2880,2880,2880,2880,0
20250219,170800,67450170,2880,2880,2880,2880,0
20250219,170700,67450170,2880,2880,2880,2880,0
20250219,170600,67450170,2880,2880,2880,2880,0
20250219,170500,67450170,2880,2880,2880,2880,0
20250219,170400,67450170,2880,2880,2880,2880,380
20250219,170300,67450170,2880,2880,2880,2880,0
20250219,170200,67450170,2880,2880,2880,2880,0
20250219,170100,67450170,2880,2880,2880,2880,0
20250219,170000,67450170,2880,2880,2880,2880,0
20250219,165900,67450170,2880,2880,2880,2880,0
20250219,165800,67450170,2880,2880,2880,2880,0
20250219,165700,67450170,2880,2880,2880,2880,0
20250219,165600,67450170,2880,2880,2880,2880,0
20250219,165500,67450170,2880,2880,2880,2880,0
20250219,165400,67450170,2880,2880,2880,2880,0
20250219,165300,67450170,2880,2880,2880,2880,0
20250219,165200,67450170,2880,2880,2880,2880,0
20250219,165100,67450170,2880,2880,2880,2880,0
20250219,165000,67450170,2880,2880,2880,2880,0
20250219,164900,67450170,2880,2880,2880,2880,0
20250219,164800,67450170,2880,2880,2880,2880,0
20250219,164700,67450170,2880,2880,2880,2880,0
20250219,164600,67450170,2880,2880,2880,2880,0
20250219,164500,67450170,2880,2880,2880,2880,0
20250219,164400,67450170,2880,2880,2880,2880,0
20250219,164300,67450170,2880,2880,2880,2880,0
20250219,164200,67450170,2880,2880,2880,2880,0
20250219,164100,67450170,2880,2880,2880,2880,0
20250219,164000,67450170,2880,2880,2880,2880,0
20250219,163900,67450170,2880,2880,2880,2880,0
20250219,163800,67450170,2880,2880,2880,2880,0
20250219,163700,67450170,2880,2880,2880,2880,0
20250219,163600,67450170,2880,2880,2880,2880,0
20250219,163500,67450170,2880,2880,2880,2880,0
20250219,163400,67450170,2880,2880,2880,2880,380
20250219,163300,67450170,2880,2880,2880,2880,0
20250219,163200,67450170,2880,2880,2880,2880,0
20250219,163100,67450170,2880,2880,2880,2880,0
20250219,163000,67450170,2880,2880,2880,2880,0
20250219,162900,67450170,2880,2880,2880,2880,0
20250219,162800,67450170,2880,2880,2880,2880,0
20250219,162700,67450170,2880,2880,2880,2880,0
20250219,162600,67450170,2880,2880,2880,2880,0
20250219,162500,67450170,2880,2880,2880,2880,0
20250219,162400,67450170,2880,2880,2880,2880,0
20250219,162300,67450170,2880,2880,2880,2880,0
20250219,162200,67450170,2880,2880,2880,2880,0
20250219,162100,67450170,2880,2880,2880,2880,0
20250219,162000,67450170,2880,2880,2880,2880,0
20250219,161900,67450170,2880,2880,2880,2880,0
20250219,161800,67450170,2880,2880,2880,2880,0
20250219,161700,67450170,2880,2880,2880,2880,0
20250219,161600,67450170,2880,2880,2880,2880,0
20250219,161500,67450170,2880,2880,2880,2880,0
20250219,161400,67450170,2880,2880,2880,2880,0
20250219,161300,67450170,2880,2880,2880,2880,0
20250219,161200,67450170,2880,2880,2880,2880,0
20250219,161100,67450170,2880,2880,2880,2880,0
20250219,161000,67450170,2880,2880,2880,2880,0
20250219,160900,67450170,2880,2880,2880,2880,0
20250219,160800,67450170,2880,2880,2880,2880,0
20250219,160700,67450170,2880,2880,2880,2880,0
20250219,160600,67450170,2880,2880,2880,2880,0
20250219,160500,67450170,2880,2880,2880,2880,0
20250219,160400,67450170,2880,2880,2880,2880,380
20250219,160300,67450170,2880,2880,2880,2880,0
20250219,160200,67450170,2880,2880,2880,2880,0
20250219,160100,67450170,2880,2880,2880,2880,0
20250219,160000,67450170,2880,2880,2880,2880,0
20250219,155900,67450170,2880,2880,2880,2880,0
20250219,155800,67450170,2880,2880,2880,2880,0
20250219,155700,67450170,2880,2880,2880,2880,0
20250219,155600,67450170,2880,2880,2880,2880,0
20250219,155500,67450170,2880,2880,2880,2880,0
20250219,155400,67450170,2880,2880,2880,2880,0
20250219,155300,67450170,2880,2880,2880,2880,0
20250219,155200,67450170,2880,2880,2880,2880,0
20250219,155100,67450170,2880,2880,2880,2880,0
20250219,155000,67450170,2880,2880,2880,2880,0
20250219,154900,67450170,2880,2880,2880,2880,0
20250219,154800,67450170,2880,2880,2880,2880,0
20250219,154700,67450170,2880,2880,2880,2880,0
20250219,154600,67450170,2880,2880,2880,2880,0
20250219,154500,67450170,2880,2880,2880,2880,0
20250219,154400,67450170,2880,2880,2880,2880,0
20250219,154300,67450170,2880,2880,2880,2880,0
20250219,154200,67450170,2880,2880,2880,2880,0
20250219,154100,67450170,2880,2880,2880,2880,0
20250219,154000,67450170,2880,2880,2880,2880,0
20250219,153900,67450170,2880,2880,2880,2880,0
20250219,153800,67450170,2880,2880,2880,2880,0
20250219,153700,67450170,2880,2880,2880,2880,0
20250219,153600,67450170,2880,2880,2880,2880,0
20250219,153500,67450170,2880,2880,2880,2880,0
20250219,153400,67450170,2880,2880,2880,2880,380
20250219,153300,67450170,2880,2880,2880,2880,0
20250219,153200,67450170,2880,2880,2880,2880,0
20250219,153100,67450170,2880,2880,2880,2880,0
20250219,153000,67450170,2880,2880,2880,2880,380
20250219,152900,66355770,2880,2880,2880,2880,0
20250219,152800,66355770,2880,2880,2880,2880,0
20250219,152700,66355770,2880,2880,2880,2880,0
20250219,152600,66355770,2880,2880,2880,2880,0
20250219,152500,66355770,2880,2880,2880,2880,0
20250219,152400,66355770,2880,2880,2880,2880,0
20250219,152300,66355770,2880,2880,2880,2880,0
20250219,152200,66355770,2880,2880,2880,2880,0
20250219,152100,66355770,2880,2880,2880,2880,0
20250219,152000,66355770,2880,2880,2880,2880,0
20250219,151900,66355770,2880,2880,2880,2880,1438
20250219,151800,62214330,2915,2915,2915,2915,1
20250219,151700,62211415,2875,2900,2900,2875,2000
20250219,151600,56444475,2920,2920,2920,2920,0
20250219,151500,56444475,2920,2920,2920,2920,0
20250219,151400,56444475,2920,2920,2920,2920,19
20250219,151300,56388995,2920,2920,2920,2920,0
20250219,151200,56388995,2920,2920,2920,2920,0
20250219,151100,56388995,2920,2920,2920,2920,0
20250219,151000,56388995,2920,2920,2920,2920,0
20250219,150900,56388995,2920,2920,2920,2920,0
20250219,150800,56388995,2920,2920,2920,2920,1
20250219,150700,56386075,2900,2900,2900,2900,0
20250219,150600,56386075,2900,2900,2900,2900,0
20250219,150500,56386075,2900,2900,2900,2900,0
20250219,150400,56386075,2900,2900,2900,2900,0
20250219,150300,56386075,2900,2900,2900,2900,0
20250219,150200,56386075,2900,2900,2900,2900,0
20250219,150100,56386075,2900,2900,2900,2900,0
20250219,150000,56386075,2900,2900,2900,2900,332
20250219,145900,55423275,2900,2900,2900,2900,0
20250219,145800,55423275,2900,2900,2900,2900,0
20250219,145700,55423275,2900,2900,2900,2900,100
20250219,145600,55133275,2905,2905,2905,2905,82
20250219,145500,54895065,2905,2905,2905,2905,0
20250219,145400,54895065,2905,2905,2905,2905,0
20250219,145300,54895065,2905,2915,2915,2905,1000
20250219,145200,51984735,2925,2925,2925,2925,0
20250219,145100,51984735,2925,2925,2925,2925,0
20250219,145000,51984735,2925,2925,2925,2925,0
20250219,144900,51984735,2925,2925,2925,2925,0
20250219,144800,51984735,2925,2925,2925,2925,0
20250219,144700,51984735,2925,2925,2925,2925,0
20250219,144600,51984735,2925,2925,2925,2925,0
20250219,144500,51984735,2925,2925,2925,2925,31
20250219,144400,51894060,2920,2920,2920,2920,0
20250219,144300,51894060,2920,2920,2920,2920,0
20250219,144200,51894060,2920,2920,2920,2920,0
20250219,144100,51894060,2920,2920,2920,2920,0
20250219,144000,51894060,2920,2920,2920,2920,0
20250219,143900,51894060,2920,2920,2920,2920,1
20250219,143800,51891140,2920,2920,2920,2920,0
20250219,143700,51891140,2920,2920,2920,2920,1
20250219,143600,51888220,2920,2920,2920,2920,0
20250219,143500,51888220,2920,2920,2920,2920,29
20250219,143400,51803540,2920,2920,2920,2920,0
20250219,143300,51803540,2920,2920,2920,2920,0
20250219,143200,51803540,2920,2920,2920,2920,0
20250219,143100,51803540,2920,2920,2920,2920,0
20250219,143000,51803540,2920,2920,2920,2920,0
20250219,142900,51803540,2920,2920,2920,2920,0
20250219,142800,51803540,2920,2920,2920,2920,0
20250219,142700,51803540,2920,2920,2920,2920,0
20250219,142600,51803540,2920,2915,2920,2915,1865
20250219,142500,46362060,2920,2920,2920,2920,0
20250219,142400,46362060,2920,2920,2920,2920,0
20250219,142300,46362060,2920,2920,2920,2920,0
20250219,142200,46362060,2920,2920,2920,2920,0
20250219,142100,46362060,2920,2920,2920,2920,0
20250219,142000,46362060,2920,2920,2920,2920,0
20250219,141900,46362060,2920,2920,2920,2920,0
20250219,141800,46362060,2920,2920,2920,2920,0
20250219,141700,46362060,2920,2920,2920,2920,0
20250219,141600,46362060,2920,2920,2920,2920,0
20250219,141500,46362060,2920,2920,2920,2920,0
20250219,141400,46362060,2920,2920,2920,2920,0
20250219,141300,46362060,2920,2920,2920,2920,0
20250219,141200,46362060,2920,2920,2920,2920,0
20250219,141100,46362060,2920,2920,2920,2920,0
20250219,141000,46362060,2920,2920,2920,2920,0
20250219,140900,46362060,2920,2920,2920,2920,0
20250219,140800,46362060,2920,2920,2920,2920,0
20250219,140700,46362060,2920,2920,2920,2920,0
20250219,140600,46362060,2920,2920,2920,2920,0
20250219,140500,46362060,2920,2920,2920,2920,0
20250219,140400,46362060,2920,2920,2920,2920,0
20250219,140300,46362060,2920,2920,2920,2920,0
20250219,140200,46362060,2920,2905,2920,2905,51
20250219,140100,46213875,2905,2905,2905,2905,0
20250219,140000,46213875,2905,2905,2905,2905,0
20250219,135900,46213875,2905,2905,2905,2905,0
20250219,135800,46213875,2905,2905,2905,2905,0
20250219,135700,46213875,2905,2905,2905,2905,0
20250219,135600,46213875,2905,2905,2905,2905,0
20250219,135500,46213875,2905,2905,2905,2905,0
20250219,135400,46213875,2905,2905,2905,2905,0
20250219,135300,46213875,2905,2905,2905,2905,0
20250219,135200,46213875,2905,2910,2910,2905,50
20250219,135100,46068595,2905,2905,2905,2905,0
20250219,135000,46068595,2905,2905,2905,2905,0
20250219,134900,46068595,2905,2905,2905,2905,0
20250219,134800,46068595,2905,2905,2905,2905,50
20250219,134700,45923345,2905,2910,2910,2905,358
20250219,134600,44881680,2910,2910,2910,2910,0
20250219,134500,44881680,2910,2910,2910,2910,0
20250219,134400,44881680,2910,2910,2910,2910,30
20250219,134300,44794380,2910,2910,2910,2910,0
20250219,134200,44794380,2910,2910,2910,2910,100
20250219,134100,44503380,2915,2915,2915,2915,0
20250219,134000,44503380,2915,2915,2915,2915,0
20250219,133900,44503380,2915,2915,2915,2915,0
20250219,133800,44503380,2915,2915,2915,2915,0
20250219,133700,44503380,2915,2915,2915,2915,0
20250219,133600,44503380,2915,2915,2915,2915,2
20250219,133500,44497550,2915,2915,2915,2915,5
20250219,133400,44482975,2915,2915,2915,2915,0
20250219,133300,44482975,2915,2915,2915,2915,0
20250219,133200,44482975,2915,2915,2915,2915,0
20250219,133100,44482975,2915,2915,2915,2915,0
20250219,133000,44482975,2915,2915,2915,2915,0
20250219,132900,44482975,2915,2915,2915,2915,0
20250219,132800,44482975,2915,2915,2915,2915,0
20250219,132700,44482975,2915,2915,2915,2915,0
20250219,132600,44482975,2915,2915,2915,2915,0
20250219,132500,44482975,2915,2915,2915,2915,0
20250219,132400,44482975,2915,2915,2915,2915,0
20250219,132300,44482975,2915,2915,2915,2915,0
20250219,132200,44482975,2915,2915,2915,2915,0
20250219,132100,44482975,2915,2915,2915,2915,0
20250219,132000,44482975,2915,2915,2915,2915,0
20250219,131900,44482975,2915,2915,2915,2915,0
20250219,131800,44482975,2915,2915,2915,2915,0
20250219,131700,44482975,2915,2915,2915,2915,3
20250219,131600,44474230,2915,2915,2915,2915,0
20250219,131500,44474230,2915,2915,2915,2915,0
20250219,131400,44474230,2915,2915,2915,2915,0
20250219,131300,44474230,2915,2915,2915,2915,0
20250219,131200,44474230,2915,2915,2915,2915,0
20250219,131100,44474230,2915,2915,2915,2915,0
20250219,131000,44474230,2915,2915,2915,2915,0
20250219,130900,44474230,2915,2915,2915,2915,0
20250219,130800,44474230,2915,2915,2915,2915,0
20250219,130700,44474230,2915,2915,2915,2915,0
20250219,130600,44474230,2915,2915,2915,2915,0
20250219,130500,44474230,2915,2915,2915,2915,1
20250219,130400,44471315,2910,2910,2910,2910,0
20250219,130300,44471315,2910,2910,2910,2910,0
20250219,130200,44471315,2910,2910,2910,2910,5
20250219,130100,44456765,2910,2910,2910,2910,70
20250219,130000,44253065,2915,2915,2915,2915,0
20250219,125900,44253065,2915,2915,2915,2915,0
20250219,125800,44253065,2915,2915,2915,2915,0
20250219,125700,44253065,2915,2915,2915,2915,0
20250219,125600,44253065,2915,2915,2915,2915,0
20250219,125500,44253065,2915,2915,2915,2915,0
20250219,125400,44253065,2915,2915,2915,2915,0
20250219,125300,44253065,2915,2915,2915,2915,0
20250219,125200,44253065,2915,2915,2915,2915,1
20250219,125100,44250150,2920,2920,2920,2920,0
20250219,125000,44250150,2920,2920,2920,2920,0
20250219,124900,44250150,2920,2920,2920,2920,0
20250219,124800,44250150,2920,2920,2920,2920,0
20250219,124700,44250150,2920,2920,2920,2920,0
20250219,124600,44250150,2920,2920,2920,2920,0
20250219,124500,44250150,2920,2920,2920,2920,0
20250219,124400,44250150,2920,2920,2920,2920,0
20250219,124300,44250150,2920,2920,2920,2920,0
20250219,124200,44250150,2920,2920,2920,2920,3
20250219,124100,44241390,2910,2910,2910,2910,0
20250219,124000,44241390,2910,2910,2910,2910,0
20250219,123900,44241390,2910,2910,2910,2910,0
20250219,123800,44241390,2910,2910,2910,2910,0
20250219,123700,44241390,2910,2910,2910,2910,0
20250219,123600,44241390,2910,2910,2910,2910,100
20250219,123500,43950390,2925,2925,2925,2925,0
20250219,123400,43950390,2925,2925,2925,2925,0
20250219,123300,43950390,2925,2925,2925,2925,0
20250219,123200,43950390,2925,2925,2925,2925,0
20250219,123100,43950390,2925,2925,2925,2925,0
20250219,123000,43950390,2925,2925,2925,2925,0
20250219,122900,43950390,2925,2925,2925,2925,0
20250219,122800,43950390,2925,2925,2925,2925,0
20250219,122700,43950390,2925,2925,2925,2925,0
20250219,122600,43950390,2925,2925,2925,2925,0
20250219,122500,43950390,2925,2925,2925,2925,0
20250219,122400,43950390,2925,2925,2925,2925,0
20250219,122300,43950390,2925,2925,2925,2925,1
20250219,122200,43947465,2920,2920,2920,2920,19
20250219,122100,43891985,2920,2920,2920,2920,0
20250219,122000,43891985,2920,2920,2920,2920,0
20250219,121900,43891985,2920,2920,2920,2920,0
20250219,121800,43891985,2920,2920,2920,2920,0
20250219,121700,43891985,2920,2920,2920,2920,1888
20250219,121600,38379025,2910,2910,2910,2910,117
20250219,121500,38038555,2920,2920,2920,2920,25
20250219,121400,37965555,2920,2920,2920,2920,0
20250219,121300,37965555,2920,2920,2920,2920,0
20250219,121200,37965555,2920,2920,2920,2920,33
20250219,121100,37869195,2920,2920,2920,2920,0
20250219,121000,37869195,2920,2920,2920,2920,0
20250219,120900,37869195,2920,2920,2920,2920,0
20250219,120800,37869195,2920,2920,2920,2920,0
20250219,120700,37869195,2920,2920,2920,2920,0
20250219,120600,37869195,2920,2920,2920,2920,0
20250219,120500,37869195,2920,2920,2920,2920,1
20250219,120400,37866275,2915,2915,2915,2915,0
20250219,120300,37866275,2915,2915,2915,2915,2
20250219,120200,37860445,2915,2915,2915,2915,1
20250219,120100,37857530,2900,2900,2915,2900,987
20250219,120000,34984770,2890,2890,2890,2890,0
20250219,115900,34984770,2890,2890,2890,2890,0
20250219,115800,34984770,2890,2890,2890,2890,0
20250219,115700,34984770,2890,2890,2890,2890,0
20250219,115600,34984770,2890,2890,2890,2890,0
20250219,115500,34984770,2890,2890,2890,2890,1
20250219,115400,34981880,2890,2890,2890,2890,0
20250219,115300,34981880,2890,2890,2890,2890,0
20250219,115200,34981880,2890,2890,2890,2890,0
20250219,115100,34981880,2890,2900,2900,2890,2
20250219,115000,34976090,2900,2900,2900,2900,0
20250219,114900,34976090,2900,2900,2900,2900,0
20250219,114800,34976090,2900,2900,2900,2900,0
20250219,114700,34976090,2900,2900,2900,2900,0
20250219,114600,34976090,2900,2900,2900,2900,0
20250219,114500,34976090,2900,2900,2900,2900,10
20250219,114400,34947090,2910,2910,2910,2910,0
20250219,114300,34947090,2910,2910,2910,2910,0
20250219,114200,34947090,2910,2910,2910,2910,0
20250219,114100,34947090,2910,2910,2910,2910,0
20250219,114000,34947090,2910,2910,2910,2910,1
20250219,113900,34944180,2875,2890,2890,2875,1118
20250219,113800,31727530,2915,2915,2915,2915,0
20250219,113700,31727530,2915,2915,2915,2915,9
20250219,113600,31701295,2915,2915,2915,2915,0
20250219,113500,31701295,2915,2915,2915,2915,0
20250219,113400,31701295,2915,2915,2915,2915,0
20250219,113300,31701295,2915,2915,2915,2915,0
20250219,113200,31701295,2915,2915,2915,2915,0
20250219,113100,31701295,2915,2915,2915,2915,0
20250219,113000,31701295,2915,2915,2915,2915,1
20250219,112900,31698380,2915,2915,2915,2915,0
20250219,112800,31698380,2915,2915,2915,2915,0
20250219,112700,31698380,2915,2915,2915,2915,0
20250219,112600,31698380,2915,2915,2915,2915,0
20250219,112500,31698380,2915,2915,2915,2915,0
20250219,112400,31698380,2915,2915,2915,2915,0
20250219,112300,31698380,2915,2915,2915,2915,1
20250219,112200,31695465,2915,2915,2915,2915,0
20250219,112100,31695465,2915,2915,2915,2915,0
20250219,112000,31695465,2915,2915,2915,2915,0
20250219,111900,31695465,2915,2915,2915,2915,14
20250219,111800,31654655,2915,2915,2915,2915,0
20250219,111700,31654655,2915,2915,2915,2915,0
20250219,111600,31654655,2915,2915,2915,2915,0
20250219,111500,31654655,2915,2915,2915,2915,0
20250219,111400,31654655,2915,2915,2915,2915,10
20250219,111300,31625505,2915,2915,2915,2915,0
20250219,111200,31625505,2915,2915,2915,2915,1
20250219,111100,31622590,2895,2895,2895,2895,0
20250219,111000,31622590,2895,2895,2895,2895,80
20250219,110900,31390990,2895,2895,2895,2895,0
20250219,110800,31390990,2895,2895,2895,2895,0
20250219,110700,31390990,2895,2895,2895,2895,0
20250219,110600,31390990,2895,2895,2895,2895,0
20250219,110500,31390990,2895,2895,2895,2895,0
20250219,110400,31390990,2895,2895,2895,2895,1
20250219,110300,31388095,2895,2895,2895,2895,0
20250219,110200,31388095,2895,2895,2895,2895,0
20250219,110100,31388095,2895,2895,2895,2895,0
20250219,110000,31388095,2895,2895,2895,2895,0
20250219,105900,31388095,2895,2895,2895,2895,0
20250219,105800,31388095,2895,2895,2895,2895,0
20250219,105700,31388095,2895,2895,2895,2895,0
20250219,105600,31388095,2895,2895,2895,2895,0
20250219,105500,31388095,2895,2895,2915,2895,212
20250219,105400,30773465,2895,2895,2895,2895,2
20250219,105300,30767675,2895,2895,2895,2895,175
20250219,105200,30261050,2900,2900,2900,2900,2
20250219,105100,30255250,2905,2905,2905,2905,0
20250219,105000,30255250,2905,2905,2905,2905,2
20250219,104900,30249440,2905,2905,2905,2905,0
20250219,104800,30249440,2905,2905,2905,2905,0
20250219,104700,30249440,2905,2905,2905,2905,0
20250219,104600,30249440,2905,2900,2905,2900,99
20250219,104500,29961940,2900,2900,2900,2900,6
20250219,104400,29944540,2900,2900,2900,2900,15
20250219,104300,29901040,2905,2905,2905,2905,0
20250219,104200,29901040,2905,2905,2905,2905,0
20250219,104100,29901040,2905,2905,2905,2905,0
20250219,104000,29901040,2905,2905,2905,2905,0
20250219,103900,29901040,2905,2905,2905,2905,0
20250219,103800,29901040,2905,2905,2905,2905,0
20250219,103700,29901040,2905,2905,2905,2905,0
20250219,103600,29901040,2905,2905,2905,2905,0
20250219,103500,29901040,2905,2905,2905,2905,0
20250219,103400,29901040,2905,2905,2905,2905,0
20250219,103300,29901040,2905,2905,2905,2905,0
20250219,103200,29901040,2905,2905,2905,2905,0
20250219,103100,29901040,2905,2905,2905,2905,0
20250219,103000,29901040,2905,2905,2905,2905,0
20250219,102900,29901040,2905,2905,2905,2905,0
20250219,102800,29901040,2905,2905,2905,2905,0
20250219,102700,29901040,2905,2905,2905,2905,0
20250219,102600,29901040,2905,2905,2905,2905,5
20250219,102500,29886515,2905,2900,2905,2900,48
20250219,102400,29747195,2895,2895,2895,2895,0
20250219,102300,29747195,2895,2895,2895,2895,0
20250219,102200,29747195,2895,2895,2895,2895,0
20250219,102100,29747195,2895,2895,2895,2895,0
20250219,102000,29747195,2895,2895,2895,2895,687
20250219,101900,27758330,2895,2895,2895,2895,13
20250219,101800,27720695,2895,2895,2895,2895,0
20250219,101700,27720695,2895,2895,2895,2895,6
20250219,101600,27703325,2895,2895,2895,2895,2
20250219,101500,27697535,2890,2890,2890,2890,0
20250219,101400,27697535,2890,2890,2890,2890,1
20250219,101300,27694645,2905,2905,2905,2905,1
20250219,101200,27691740,2905,2905,2905,2905,3
20250219,101100,27683025,2900,2900,2900,2900,2003
20250219,101000,21874325,2900,2900,2900,2900,0
20250219,100900,21874325,2900,2900,2900,2900,1
20250219,100800,21871425,2900,2900,2900,2900,22
20250219,100700,21807625,2900,2885,2900,2885,65
20250219,100600,21619965,2885,2875,2885,2875,63
20250219,100500,21438710,2875,2875,2875,2875,0
20250219,100400,21438710,2875,2875,2875,2875,0
20250219,100300,21438710,2875,2875,2875,2875,0
20250219,100200,21438710,2875,2875,2875,2875,0
20250219,100100,21438710,2875,2875,2875,2875,0
20250219,100000,21438710,2875,2875,2875,2875,370
20250219,095900,20374960,2875,2875,2875,2875,1
20250219,095800,20372085,2875,2875,2875,2875,550
20250219,095700,18790835,2870,2870,2870,2870,0
20250219,095600,18790835,2870,2880,2880,2870,905
20250219,095500,16189205,2875,2875,2875,2875,0
20250219,095400,16189205,2875,2875,2875,2875,0
20250219,095300,16189205,2875,2875,2875,2875,0
20250219,095200,16189205,2875,2875,2875,2875,0
20250219,095100,16189205,2875,2875,2875,2875,0
20250219,095000,16189205,2875,2875,2875,2875,0
20250219,094900,16189205,2875,2875,2875,2875,0
20250219,094800,16189205,2875,2875,2875,2875,21
20250219,094700,16128830,2875,2875,2875,2875,20
20250219,094600,16071330,2875,2875,2875,2875,617
20250219,094500,14297455,2875,2875,2875,2875,1
20250219,094400,14294580,2875,2875,2875,2875,0
20250219,094300,14294580,2875,2880,2880,2875,1382
20250219,094200,10320570,2880,2880,2880,2880,0
20250219,094100,10320570,2880,2880,2880,2880,0
20250219,094000,10320570,2880,2880,2880,2880,0
20250219,093900,10320570,2880,2880,2880,2880,0
20250219,093800,10320570,2880,2880,2880,2880,1148
20250219,093700,7014330,2880,2880,2880,2880,0
20250219,093600,7014330,2880,2880,2880,2880,25
20250219,093500,6942330,2880,2880,2880,2880,0
20250219,093400,6942330,2880,2880,2880,2880,0
20250219,093300,6942330,2880,2880,2880,2880,110
20250219,093200,6625530,2880,2880,2880,2880,0
20250219,093100,6625530,2880,2880,2880,2880,0
20250219,093000,6625530,2880,2880,2880,2880,0
20250219,092900,6625530,2880,2885,2885,2880,961
20250219,092800,3855245,2885,2885,2885,2885,0
20250219,092700,3855245,2885,2885,2885,2885,0
20250219,092600,3855245,2885,2885,2885,2885,151
20250219,092500,3419610,2890,2895,2895,2890,514
20250219,092400,1934130,2890,2890,2890,2890,0
20250219,092300,1934130,2890,2890,2890,2890,0
20250219,092200,1934130,2890,2890,2890,2890,0
20250219,092100,1934130,2890,2890,2890,2890,0
20250219,092000,1934130,2890,2890,2890,2890,0
20250219,091900,1934130,2890,2890,2890,2890,0
20250219,091800,1934130,2890,2890,2890,2890,0
20250219,091700,1934130,2890,2890,2890,2890,0
20250219,091600,1934130,2890,2890,2890,2890,0
20250219,091500,1934130,2890,2890,2890,2890,0
20250219,091400,1934130,2890,2890,2890,2890,1
20250219,091300,1931240,2890,2895,2895,2890,27
20250219,091200,1853110,2895,2895,2895,2895,0
20250219,091100,1853110,2895,2895,2895,2895,4
20250219,091000,1841530,2885,2885,2885,2885,0
20250219,090900,1841530,2885,2885,2885,2885,0
20250219,090800,1841530,2885,2885,2885,2885,0
20250219,090700,1841530,2885,2885,2885,2885,0
20250219,090600,1841530,2885,2885,2890,2885,107
20250219,090500,1532550,2890,2900,2900,2890,18
20250219,090400,1480450,2905,2905,2905,2905,0
20250219,090300,1480450,2905,2905,2905,2905,73
20250219,090200,1268385,2905,2905,2905,2905,0
20250219,090100,1268385,2905,2905,2905,2905,17
20250219,090000,1219000,2875,2875,2875,2875,424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190400 67450170 2880 2880 2880 2880 380
3 20250219 190300 67450170 2880 2880 2880 2880 0
4 20250219 190200 67450170 2880 2880 2880 2880 0
5 20250219 190100 67450170 2880 2880 2880 2880 0
6 20250219 190000 67450170 2880 2880 2880 2880 0
7 20250219 185900 67450170 2880 2880 2880 2880 0
8 20250219 185800 67450170 2880 2880 2880 2880 0
9 20250219 185700 67450170 2880 2880 2880 2880 0
10 20250219 185600 67450170 2880 2880 2880 2880 0
11 20250219 185500 67450170 2880 2880 2880 2880 0
12 20250219 185400 67450170 2880 2880 2880 2880 0
13 20250219 185300 67450170 2880 2880 2880 2880 0
14 20250219 185200 67450170 2880 2880 2880 2880 0
15 20250219 185100 67450170 2880 2880 2880 2880 0
16 20250219 185000 67450170 2880 2880 2880 2880 0
17 20250219 184900 67450170 2880 2880 2880 2880 0
18 20250219 184800 67450170 2880 2880 2880 2880 0
19 20250219 184700 67450170 2880 2880 2880 2880 0
20 20250219 184600 67450170 2880 2880 2880 2880 0
21 20250219 184500 67450170 2880 2880 2880 2880 0
22 20250219 184400 67450170 2880 2880 2880 2880 0
23 20250219 184300 67450170 2880 2880 2880 2880 0
24 20250219 184200 67450170 2880 2880 2880 2880 0
25 20250219 184100 67450170 2880 2880 2880 2880 0
26 20250219 184000 67450170 2880 2880 2880 2880 0
27 20250219 183900 67450170 2880 2880 2880 2880 0
28 20250219 183800 67450170 2880 2880 2880 2880 0
29 20250219 183700 67450170 2880 2880 2880 2880 0
30 20250219 183600 67450170 2880 2880 2880 2880 0
31 20250219 183500 67450170 2880 2880 2880 2880 0
32 20250219 183400 67450170 2880 2880 2880 2880 380
33 20250219 183300 67450170 2880 2880 2880 2880 0
34 20250219 183200 67450170 2880 2880 2880 2880 0
35 20250219 183100 67450170 2880 2880 2880 2880 0
36 20250219 183000 67450170 2880 2880 2880 2880 0
37 20250219 182900 67450170 2880 2880 2880 2880 0
38 20250219 182800 67450170 2880 2880 2880 2880 0
39 20250219 182700 67450170 2880 2880 2880 2880 0
40 20250219 182600 67450170 2880 2880 2880 2880 0
41 20250219 182500 67450170 2880 2880 2880 2880 0
42 20250219 182400 67450170 2880 2880 2880 2880 0
43 20250219 182300 67450170 2880 2880 2880 2880 0
44 20250219 182200 67450170 2880 2880 2880 2880 0
45 20250219 182100 67450170 2880 2880 2880 2880 0
46 20250219 182000 67450170 2880 2880 2880 2880 0
47 20250219 181900 67450170 2880 2880 2880 2880 0
48 20250219 181800 67450170 2880 2880 2880 2880 0
49 20250219 181700 67450170 2880 2880 2880 2880 0
50 20250219 181600 67450170 2880 2880 2880 2880 0
51 20250219 181500 67450170 2880 2880 2880 2880 0
52 20250219 181400 67450170 2880 2880 2880 2880 0
53 20250219 181300 67450170 2880 2880 2880 2880 0
54 20250219 181200 67450170 2880 2880 2880 2880 0
55 20250219 181100 67450170 2880 2880 2880 2880 0
56 20250219 181000 67450170 2880 2880 2880 2880 0
57 20250219 180900 67450170 2880 2880 2880 2880 0
58 20250219 180800 67450170 2880 2880 2880 2880 0
59 20250219 180700 67450170 2880 2880 2880 2880 0
60 20250219 180600 67450170 2880 2880 2880 2880 0
61 20250219 180500 67450170 2880 2880 2880 2880 0
62 20250219 180400 67450170 2880 2880 2880 2880 380
63 20250219 180300 67450170 2880 2880 2880 2880 0
64 20250219 180200 67450170 2880 2880 2880 2880 0
65 20250219 180100 67450170 2880 2880 2880 2880 0
66 20250219 180000 67450170 2880 2880 2880 2880 0
67 20250219 175900 67450170 2880 2880 2880 2880 0
68 20250219 175800 67450170 2880 2880 2880 2880 0
69 20250219 175700 67450170 2880 2880 2880 2880 0
70 20250219 175600 67450170 2880 2880 2880 2880 0
71 20250219 175500 67450170 2880 2880 2880 2880 0
72 20250219 175400 67450170 2880 2880 2880 2880 0
73 20250219 175300 67450170 2880 2880 2880 2880 0
74 20250219 175200 67450170 2880 2880 2880 2880 0
75 20250219 175100 67450170 2880 2880 2880 2880 0
76 20250219 175000 67450170 2880 2880 2880 2880 0
77 20250219 174900 67450170 2880 2880 2880 2880 0
78 20250219 174800 67450170 2880 2880 2880 2880 0
79 20250219 174700 67450170 2880 2880 2880 2880 0
80 20250219 174600 67450170 2880 2880 2880 2880 0
81 20250219 174500 67450170 2880 2880 2880 2880 0
82 20250219 174400 67450170 2880 2880 2880 2880 0
83 20250219 174300 67450170 2880 2880 2880 2880 0
84 20250219 174200 67450170 2880 2880 2880 2880 0
85 20250219 174100 67450170 2880 2880 2880 2880 0
86 20250219 174000 67450170 2880 2880 2880 2880 0
87 20250219 173900 67450170 2880 2880 2880 2880 0
88 20250219 173800 67450170 2880 2880 2880 2880 0
89 20250219 173700 67450170 2880 2880 2880 2880 0
90 20250219 173600 67450170 2880 2880 2880 2880 0
91 20250219 173500 67450170 2880 2880 2880 2880 0
92 20250219 173400 67450170 2880 2880 2880 2880 380
93 20250219 173300 67450170 2880 2880 2880 2880 0
94 20250219 173200 67450170 2880 2880 2880 2880 0
95 20250219 173100 67450170 2880 2880 2880 2880 0
96 20250219 173000 67450170 2880 2880 2880 2880 0
97 20250219 172900 67450170 2880 2880 2880 2880 0
98 20250219 172800 67450170 2880 2880 2880 2880 0
99 20250219 172700 67450170 2880 2880 2880 2880 0
100 20250219 172600 67450170 2880 2880 2880 2880 0
101 20250219 172500 67450170 2880 2880 2880 2880 0
102 20250219 172400 67450170 2880 2880 2880 2880 0
103 20250219 172300 67450170 2880 2880 2880 2880 0
104 20250219 172200 67450170 2880 2880 2880 2880 0
105 20250219 172100 67450170 2880 2880 2880 2880 0
106 20250219 172000 67450170 2880 2880 2880 2880 0
107 20250219 171900 67450170 2880 2880 2880 2880 0
108 20250219 171800 67450170 2880 2880 2880 2880 0
109 20250219 171700 67450170 2880 2880 2880 2880 0
110 20250219 171600 67450170 2880 2880 2880 2880 0
111 20250219 171500 67450170 2880 2880 2880 2880 0
112 20250219 171400 67450170 2880 2880 2880 2880 0
113 20250219 171300 67450170 2880 2880 2880 2880 0
114 20250219 171200 67450170 2880 2880 2880 2880 0
115 20250219 171100 67450170 2880 2880 2880 2880 0
116 20250219 171000 67450170 2880 2880 2880 2880 0
117 20250219 170900 67450170 2880 2880 2880 2880 0
118 20250219 170800 67450170 2880 2880 2880 2880 0
119 20250219 170700 67450170 2880 2880 2880 2880 0
120 20250219 170600 67450170 2880 2880 2880 2880 0
121 20250219 170500 67450170 2880 2880 2880 2880 0
122 20250219 170400 67450170 2880 2880 2880 2880 380
123 20250219 170300 67450170 2880 2880 2880 2880 0
124 20250219 170200 67450170 2880 2880 2880 2880 0
125 20250219 170100 67450170 2880 2880 2880 2880 0
126 20250219 170000 67450170 2880 2880 2880 2880 0
127 20250219 165900 67450170 2880 2880 2880 2880 0
128 20250219 165800 67450170 2880 2880 2880 2880 0
129 20250219 165700 67450170 2880 2880 2880 2880 0
130 20250219 165600 67450170 2880 2880 2880 2880 0
131 20250219 165500 67450170 2880 2880 2880 2880 0
132 20250219 165400 67450170 2880 2880 2880 2880 0
133 20250219 165300 67450170 2880 2880 2880 2880 0
134 20250219 165200 67450170 2880 2880 2880 2880 0
135 20250219 165100 67450170 2880 2880 2880 2880 0
136 20250219 165000 67450170 2880 2880 2880 2880 0
137 20250219 164900 67450170 2880 2880 2880 2880 0
138 20250219 164800 67450170 2880 2880 2880 2880 0
139 20250219 164700 67450170 2880 2880 2880 2880 0
140 20250219 164600 67450170 2880 2880 2880 2880 0
141 20250219 164500 67450170 2880 2880 2880 2880 0
142 20250219 164400 67450170 2880 2880 2880 2880 0
143 20250219 164300 67450170 2880 2880 2880 2880 0
144 20250219 164200 67450170 2880 2880 2880 2880 0
145 20250219 164100 67450170 2880 2880 2880 2880 0
146 20250219 164000 67450170 2880 2880 2880 2880 0
147 20250219 163900 67450170 2880 2880 2880 2880 0
148 20250219 163800 67450170 2880 2880 2880 2880 0
149 20250219 163700 67450170 2880 2880 2880 2880 0
150 20250219 163600 67450170 2880 2880 2880 2880 0
151 20250219 163500 67450170 2880 2880 2880 2880 0
152 20250219 163400 67450170 2880 2880 2880 2880 380
153 20250219 163300 67450170 2880 2880 2880 2880 0
154 20250219 163200 67450170 2880 2880 2880 2880 0
155 20250219 163100 67450170 2880 2880 2880 2880 0
156 20250219 163000 67450170 2880 2880 2880 2880 0
157 20250219 162900 67450170 2880 2880 2880 2880 0
158 20250219 162800 67450170 2880 2880 2880 2880 0
159 20250219 162700 67450170 2880 2880 2880 2880 0
160 20250219 162600 67450170 2880 2880 2880 2880 0
161 20250219 162500 67450170 2880 2880 2880 2880 0
162 20250219 162400 67450170 2880 2880 2880 2880 0
163 20250219 162300 67450170 2880 2880 2880 2880 0
164 20250219 162200 67450170 2880 2880 2880 2880 0
165 20250219 162100 67450170 2880 2880 2880 2880 0
166 20250219 162000 67450170 2880 2880 2880 2880 0
167 20250219 161900 67450170 2880 2880 2880 2880 0
168 20250219 161800 67450170 2880 2880 2880 2880 0
169 20250219 161700 67450170 2880 2880 2880 2880 0
170 20250219 161600 67450170 2880 2880 2880 2880 0
171 20250219 161500 67450170 2880 2880 2880 2880 0
172 20250219 161400 67450170 2880 2880 2880 2880 0
173 20250219 161300 67450170 2880 2880 2880 2880 0
174 20250219 161200 67450170 2880 2880 2880 2880 0
175 20250219 161100 67450170 2880 2880 2880 2880 0
176 20250219 161000 67450170 2880 2880 2880 2880 0
177 20250219 160900 67450170 2880 2880 2880 2880 0
178 20250219 160800 67450170 2880 2880 2880 2880 0
179 20250219 160700 67450170 2880 2880 2880 2880 0
180 20250219 160600 67450170 2880 2880 2880 2880 0
181 20250219 160500 67450170 2880 2880 2880 2880 0
182 20250219 160400 67450170 2880 2880 2880 2880 380
183 20250219 160300 67450170 2880 2880 2880 2880 0
184 20250219 160200 67450170 2880 2880 2880 2880 0
185 20250219 160100 67450170 2880 2880 2880 2880 0
186 20250219 160000 67450170 2880 2880 2880 2880 0
187 20250219 155900 67450170 2880 2880 2880 2880 0
188 20250219 155800 67450170 2880 2880 2880 2880 0
189 20250219 155700 67450170 2880 2880 2880 2880 0
190 20250219 155600 67450170 2880 2880 2880 2880 0
191 20250219 155500 67450170 2880 2880 2880 2880 0
192 20250219 155400 67450170 2880 2880 2880 2880 0
193 20250219 155300 67450170 2880 2880 2880 2880 0
194 20250219 155200 67450170 2880 2880 2880 2880 0
195 20250219 155100 67450170 2880 2880 2880 2880 0
196 20250219 155000 67450170 2880 2880 2880 2880 0
197 20250219 154900 67450170 2880 2880 2880 2880 0
198 20250219 154800 67450170 2880 2880 2880 2880 0
199 20250219 154700 67450170 2880 2880 2880 2880 0
200 20250219 154600 67450170 2880 2880 2880 2880 0
201 20250219 154500 67450170 2880 2880 2880 2880 0
202 20250219 154400 67450170 2880 2880 2880 2880 0
203 20250219 154300 67450170 2880 2880 2880 2880 0
204 20250219 154200 67450170 2880 2880 2880 2880 0
205 20250219 154100 67450170 2880 2880 2880 2880 0
206 20250219 154000 67450170 2880 2880 2880 2880 0
207 20250219 153900 67450170 2880 2880 2880 2880 0
208 20250219 153800 67450170 2880 2880 2880 2880 0
209 20250219 153700 67450170 2880 2880 2880 2880 0
210 20250219 153600 67450170 2880 2880 2880 2880 0
211 20250219 153500 67450170 2880 2880 2880 2880 0
212 20250219 153400 67450170 2880 2880 2880 2880 380
213 20250219 153300 67450170 2880 2880 2880 2880 0
214 20250219 153200 67450170 2880 2880 2880 2880 0
215 20250219 153100 67450170 2880 2880 2880 2880 0
216 20250219 153000 67450170 2880 2880 2880 2880 380
217 20250219 152900 66355770 2880 2880 2880 2880 0
218 20250219 152800 66355770 2880 2880 2880 2880 0
219 20250219 152700 66355770 2880 2880 2880 2880 0
220 20250219 152600 66355770 2880 2880 2880 2880 0
221 20250219 152500 66355770 2880 2880 2880 2880 0
222 20250219 152400 66355770 2880 2880 2880 2880 0
223 20250219 152300 66355770 2880 2880 2880 2880 0
224 20250219 152200 66355770 2880 2880 2880 2880 0
225 20250219 152100 66355770 2880 2880 2880 2880 0
226 20250219 152000 66355770 2880 2880 2880 2880 0
227 20250219 151900 66355770 2880 2880 2880 2880 1438
228 20250219 151800 62214330 2915 2915 2915 2915 1
229 20250219 151700 62211415 2875 2900 2900 2875 2000
230 20250219 151600 56444475 2920 2920 2920 2920 0
231 20250219 151500 56444475 2920 2920 2920 2920 0
232 20250219 151400 56444475 2920 2920 2920 2920 19
233 20250219 151300 56388995 2920 2920 2920 2920 0
234 20250219 151200 56388995 2920 2920 2920 2920 0
235 20250219 151100 56388995 2920 2920 2920 2920 0
236 20250219 151000 56388995 2920 2920 2920 2920 0
237 20250219 150900 56388995 2920 2920 2920 2920 0
238 20250219 150800 56388995 2920 2920 2920 2920 1
239 20250219 150700 56386075 2900 2900 2900 2900 0
240 20250219 150600 56386075 2900 2900 2900 2900 0
241 20250219 150500 56386075 2900 2900 2900 2900 0
242 20250219 150400 56386075 2900 2900 2900 2900 0
243 20250219 150300 56386075 2900 2900 2900 2900 0
244 20250219 150200 56386075 2900 2900 2900 2900 0
245 20250219 150100 56386075 2900 2900 2900 2900 0
246 20250219 150000 56386075 2900 2900 2900 2900 332
247 20250219 145900 55423275 2900 2900 2900 2900 0
248 20250219 145800 55423275 2900 2900 2900 2900 0
249 20250219 145700 55423275 2900 2900 2900 2900 100
250 20250219 145600 55133275 2905 2905 2905 2905 82
251 20250219 145500 54895065 2905 2905 2905 2905 0
252 20250219 145400 54895065 2905 2905 2905 2905 0
253 20250219 145300 54895065 2905 2915 2915 2905 1000
254 20250219 145200 51984735 2925 2925 2925 2925 0
255 20250219 145100 51984735 2925 2925 2925 2925 0
256 20250219 145000 51984735 2925 2925 2925 2925 0
257 20250219 144900 51984735 2925 2925 2925 2925 0
258 20250219 144800 51984735 2925 2925 2925 2925 0
259 20250219 144700 51984735 2925 2925 2925 2925 0
260 20250219 144600 51984735 2925 2925 2925 2925 0
261 20250219 144500 51984735 2925 2925 2925 2925 31
262 20250219 144400 51894060 2920 2920 2920 2920 0
263 20250219 144300 51894060 2920 2920 2920 2920 0
264 20250219 144200 51894060 2920 2920 2920 2920 0
265 20250219 144100 51894060 2920 2920 2920 2920 0
266 20250219 144000 51894060 2920 2920 2920 2920 0
267 20250219 143900 51894060 2920 2920 2920 2920 1
268 20250219 143800 51891140 2920 2920 2920 2920 0
269 20250219 143700 51891140 2920 2920 2920 2920 1
270 20250219 143600 51888220 2920 2920 2920 2920 0
271 20250219 143500 51888220 2920 2920 2920 2920 29
272 20250219 143400 51803540 2920 2920 2920 2920 0
273 20250219 143300 51803540 2920 2920 2920 2920 0
274 20250219 143200 51803540 2920 2920 2920 2920 0
275 20250219 143100 51803540 2920 2920 2920 2920 0
276 20250219 143000 51803540 2920 2920 2920 2920 0
277 20250219 142900 51803540 2920 2920 2920 2920 0
278 20250219 142800 51803540 2920 2920 2920 2920 0
279 20250219 142700 51803540 2920 2920 2920 2920 0
280 20250219 142600 51803540 2920 2915 2920 2915 1865
281 20250219 142500 46362060 2920 2920 2920 2920 0
282 20250219 142400 46362060 2920 2920 2920 2920 0
283 20250219 142300 46362060 2920 2920 2920 2920 0
284 20250219 142200 46362060 2920 2920 2920 2920 0
285 20250219 142100 46362060 2920 2920 2920 2920 0
286 20250219 142000 46362060 2920 2920 2920 2920 0
287 20250219 141900 46362060 2920 2920 2920 2920 0
288 20250219 141800 46362060 2920 2920 2920 2920 0
289 20250219 141700 46362060 2920 2920 2920 2920 0
290 20250219 141600 46362060 2920 2920 2920 2920 0
291 20250219 141500 46362060 2920 2920 2920 2920 0
292 20250219 141400 46362060 2920 2920 2920 2920 0
293 20250219 141300 46362060 2920 2920 2920 2920 0
294 20250219 141200 46362060 2920 2920 2920 2920 0
295 20250219 141100 46362060 2920 2920 2920 2920 0
296 20250219 141000 46362060 2920 2920 2920 2920 0
297 20250219 140900 46362060 2920 2920 2920 2920 0
298 20250219 140800 46362060 2920 2920 2920 2920 0
299 20250219 140700 46362060 2920 2920 2920 2920 0
300 20250219 140600 46362060 2920 2920 2920 2920 0
301 20250219 140500 46362060 2920 2920 2920 2920 0
302 20250219 140400 46362060 2920 2920 2920 2920 0
303 20250219 140300 46362060 2920 2920 2920 2920 0
304 20250219 140200 46362060 2920 2905 2920 2905 51
305 20250219 140100 46213875 2905 2905 2905 2905 0
306 20250219 140000 46213875 2905 2905 2905 2905 0
307 20250219 135900 46213875 2905 2905 2905 2905 0
308 20250219 135800 46213875 2905 2905 2905 2905 0
309 20250219 135700 46213875 2905 2905 2905 2905 0
310 20250219 135600 46213875 2905 2905 2905 2905 0
311 20250219 135500 46213875 2905 2905 2905 2905 0
312 20250219 135400 46213875 2905 2905 2905 2905 0
313 20250219 135300 46213875 2905 2905 2905 2905 0
314 20250219 135200 46213875 2905 2910 2910 2905 50
315 20250219 135100 46068595 2905 2905 2905 2905 0
316 20250219 135000 46068595 2905 2905 2905 2905 0
317 20250219 134900 46068595 2905 2905 2905 2905 0
318 20250219 134800 46068595 2905 2905 2905 2905 50
319 20250219 134700 45923345 2905 2910 2910 2905 358
320 20250219 134600 44881680 2910 2910 2910 2910 0
321 20250219 134500 44881680 2910 2910 2910 2910 0
322 20250219 134400 44881680 2910 2910 2910 2910 30
323 20250219 134300 44794380 2910 2910 2910 2910 0
324 20250219 134200 44794380 2910 2910 2910 2910 100
325 20250219 134100 44503380 2915 2915 2915 2915 0
326 20250219 134000 44503380 2915 2915 2915 2915 0
327 20250219 133900 44503380 2915 2915 2915 2915 0
328 20250219 133800 44503380 2915 2915 2915 2915 0
329 20250219 133700 44503380 2915 2915 2915 2915 0
330 20250219 133600 44503380 2915 2915 2915 2915 2
331 20250219 133500 44497550 2915 2915 2915 2915 5
332 20250219 133400 44482975 2915 2915 2915 2915 0
333 20250219 133300 44482975 2915 2915 2915 2915 0
334 20250219 133200 44482975 2915 2915 2915 2915 0
335 20250219 133100 44482975 2915 2915 2915 2915 0
336 20250219 133000 44482975 2915 2915 2915 2915 0
337 20250219 132900 44482975 2915 2915 2915 2915 0
338 20250219 132800 44482975 2915 2915 2915 2915 0
339 20250219 132700 44482975 2915 2915 2915 2915 0
340 20250219 132600 44482975 2915 2915 2915 2915 0
341 20250219 132500 44482975 2915 2915 2915 2915 0
342 20250219 132400 44482975 2915 2915 2915 2915 0
343 20250219 132300 44482975 2915 2915 2915 2915 0
344 20250219 132200 44482975 2915 2915 2915 2915 0
345 20250219 132100 44482975 2915 2915 2915 2915 0
346 20250219 132000 44482975 2915 2915 2915 2915 0
347 20250219 131900 44482975 2915 2915 2915 2915 0
348 20250219 131800 44482975 2915 2915 2915 2915 0
349 20250219 131700 44482975 2915 2915 2915 2915 3
350 20250219 131600 44474230 2915 2915 2915 2915 0
351 20250219 131500 44474230 2915 2915 2915 2915 0
352 20250219 131400 44474230 2915 2915 2915 2915 0
353 20250219 131300 44474230 2915 2915 2915 2915 0
354 20250219 131200 44474230 2915 2915 2915 2915 0
355 20250219 131100 44474230 2915 2915 2915 2915 0
356 20250219 131000 44474230 2915 2915 2915 2915 0
357 20250219 130900 44474230 2915 2915 2915 2915 0
358 20250219 130800 44474230 2915 2915 2915 2915 0
359 20250219 130700 44474230 2915 2915 2915 2915 0
360 20250219 130600 44474230 2915 2915 2915 2915 0
361 20250219 130500 44474230 2915 2915 2915 2915 1
362 20250219 130400 44471315 2910 2910 2910 2910 0
363 20250219 130300 44471315 2910 2910 2910 2910 0
364 20250219 130200 44471315 2910 2910 2910 2910 5
365 20250219 130100 44456765 2910 2910 2910 2910 70
366 20250219 130000 44253065 2915 2915 2915 2915 0
367 20250219 125900 44253065 2915 2915 2915 2915 0
368 20250219 125800 44253065 2915 2915 2915 2915 0
369 20250219 125700 44253065 2915 2915 2915 2915 0
370 20250219 125600 44253065 2915 2915 2915 2915 0
371 20250219 125500 44253065 2915 2915 2915 2915 0
372 20250219 125400 44253065 2915 2915 2915 2915 0
373 20250219 125300 44253065 2915 2915 2915 2915 0
374 20250219 125200 44253065 2915 2915 2915 2915 1
375 20250219 125100 44250150 2920 2920 2920 2920 0
376 20250219 125000 44250150 2920 2920 2920 2920 0
377 20250219 124900 44250150 2920 2920 2920 2920 0
378 20250219 124800 44250150 2920 2920 2920 2920 0
379 20250219 124700 44250150 2920 2920 2920 2920 0
380 20250219 124600 44250150 2920 2920 2920 2920 0
381 20250219 124500 44250150 2920 2920 2920 2920 0
382 20250219 124400 44250150 2920 2920 2920 2920 0
383 20250219 124300 44250150 2920 2920 2920 2920 0
384 20250219 124200 44250150 2920 2920 2920 2920 3
385 20250219 124100 44241390 2910 2910 2910 2910 0
386 20250219 124000 44241390 2910 2910 2910 2910 0
387 20250219 123900 44241390 2910 2910 2910 2910 0
388 20250219 123800 44241390 2910 2910 2910 2910 0
389 20250219 123700 44241390 2910 2910 2910 2910 0
390 20250219 123600 44241390 2910 2910 2910 2910 100
391 20250219 123500 43950390 2925 2925 2925 2925 0
392 20250219 123400 43950390 2925 2925 2925 2925 0
393 20250219 123300 43950390 2925 2925 2925 2925 0
394 20250219 123200 43950390 2925 2925 2925 2925 0
395 20250219 123100 43950390 2925 2925 2925 2925 0
396 20250219 123000 43950390 2925 2925 2925 2925 0
397 20250219 122900 43950390 2925 2925 2925 2925 0
398 20250219 122800 43950390 2925 2925 2925 2925 0
399 20250219 122700 43950390 2925 2925 2925 2925 0
400 20250219 122600 43950390 2925 2925 2925 2925 0
401 20250219 122500 43950390 2925 2925 2925 2925 0
402 20250219 122400 43950390 2925 2925 2925 2925 0
403 20250219 122300 43950390 2925 2925 2925 2925 1
404 20250219 122200 43947465 2920 2920 2920 2920 19
405 20250219 122100 43891985 2920 2920 2920 2920 0
406 20250219 122000 43891985 2920 2920 2920 2920 0
407 20250219 121900 43891985 2920 2920 2920 2920 0
408 20250219 121800 43891985 2920 2920 2920 2920 0
409 20250219 121700 43891985 2920 2920 2920 2920 1888
410 20250219 121600 38379025 2910 2910 2910 2910 117
411 20250219 121500 38038555 2920 2920 2920 2920 25
412 20250219 121400 37965555 2920 2920 2920 2920 0
413 20250219 121300 37965555 2920 2920 2920 2920 0
414 20250219 121200 37965555 2920 2920 2920 2920 33
415 20250219 121100 37869195 2920 2920 2920 2920 0
416 20250219 121000 37869195 2920 2920 2920 2920 0
417 20250219 120900 37869195 2920 2920 2920 2920 0
418 20250219 120800 37869195 2920 2920 2920 2920 0
419 20250219 120700 37869195 2920 2920 2920 2920 0
420 20250219 120600 37869195 2920 2920 2920 2920 0
421 20250219 120500 37869195 2920 2920 2920 2920 1
422 20250219 120400 37866275 2915 2915 2915 2915 0
423 20250219 120300 37866275 2915 2915 2915 2915 2
424 20250219 120200 37860445 2915 2915 2915 2915 1
425 20250219 120100 37857530 2900 2900 2915 2900 987
426 20250219 120000 34984770 2890 2890 2890 2890 0
427 20250219 115900 34984770 2890 2890 2890 2890 0
428 20250219 115800 34984770 2890 2890 2890 2890 0
429 20250219 115700 34984770 2890 2890 2890 2890 0
430 20250219 115600 34984770 2890 2890 2890 2890 0
431 20250219 115500 34984770 2890 2890 2890 2890 1
432 20250219 115400 34981880 2890 2890 2890 2890 0
433 20250219 115300 34981880 2890 2890 2890 2890 0
434 20250219 115200 34981880 2890 2890 2890 2890 0
435 20250219 115100 34981880 2890 2900 2900 2890 2
436 20250219 115000 34976090 2900 2900 2900 2900 0
437 20250219 114900 34976090 2900 2900 2900 2900 0
438 20250219 114800 34976090 2900 2900 2900 2900 0
439 20250219 114700 34976090 2900 2900 2900 2900 0
440 20250219 114600 34976090 2900 2900 2900 2900 0
441 20250219 114500 34976090 2900 2900 2900 2900 10
442 20250219 114400 34947090 2910 2910 2910 2910 0
443 20250219 114300 34947090 2910 2910 2910 2910 0
444 20250219 114200 34947090 2910 2910 2910 2910 0
445 20250219 114100 34947090 2910 2910 2910 2910 0
446 20250219 114000 34947090 2910 2910 2910 2910 1
447 20250219 113900 34944180 2875 2890 2890 2875 1118
448 20250219 113800 31727530 2915 2915 2915 2915 0
449 20250219 113700 31727530 2915 2915 2915 2915 9
450 20250219 113600 31701295 2915 2915 2915 2915 0
451 20250219 113500 31701295 2915 2915 2915 2915 0
452 20250219 113400 31701295 2915 2915 2915 2915 0
453 20250219 113300 31701295 2915 2915 2915 2915 0
454 20250219 113200 31701295 2915 2915 2915 2915 0
455 20250219 113100 31701295 2915 2915 2915 2915 0
456 20250219 113000 31701295 2915 2915 2915 2915 1
457 20250219 112900 31698380 2915 2915 2915 2915 0
458 20250219 112800 31698380 2915 2915 2915 2915 0
459 20250219 112700 31698380 2915 2915 2915 2915 0
460 20250219 112600 31698380 2915 2915 2915 2915 0
461 20250219 112500 31698380 2915 2915 2915 2915 0
462 20250219 112400 31698380 2915 2915 2915 2915 0
463 20250219 112300 31698380 2915 2915 2915 2915 1
464 20250219 112200 31695465 2915 2915 2915 2915 0
465 20250219 112100 31695465 2915 2915 2915 2915 0
466 20250219 112000 31695465 2915 2915 2915 2915 0
467 20250219 111900 31695465 2915 2915 2915 2915 14
468 20250219 111800 31654655 2915 2915 2915 2915 0
469 20250219 111700 31654655 2915 2915 2915 2915 0
470 20250219 111600 31654655 2915 2915 2915 2915 0
471 20250219 111500 31654655 2915 2915 2915 2915 0
472 20250219 111400 31654655 2915 2915 2915 2915 10
473 20250219 111300 31625505 2915 2915 2915 2915 0
474 20250219 111200 31625505 2915 2915 2915 2915 1
475 20250219 111100 31622590 2895 2895 2895 2895 0
476 20250219 111000 31622590 2895 2895 2895 2895 80
477 20250219 110900 31390990 2895 2895 2895 2895 0
478 20250219 110800 31390990 2895 2895 2895 2895 0
479 20250219 110700 31390990 2895 2895 2895 2895 0
480 20250219 110600 31390990 2895 2895 2895 2895 0
481 20250219 110500 31390990 2895 2895 2895 2895 0
482 20250219 110400 31390990 2895 2895 2895 2895 1
483 20250219 110300 31388095 2895 2895 2895 2895 0
484 20250219 110200 31388095 2895 2895 2895 2895 0
485 20250219 110100 31388095 2895 2895 2895 2895 0
486 20250219 110000 31388095 2895 2895 2895 2895 0
487 20250219 105900 31388095 2895 2895 2895 2895 0
488 20250219 105800 31388095 2895 2895 2895 2895 0
489 20250219 105700 31388095 2895 2895 2895 2895 0
490 20250219 105600 31388095 2895 2895 2895 2895 0
491 20250219 105500 31388095 2895 2895 2915 2895 212
492 20250219 105400 30773465 2895 2895 2895 2895 2
493 20250219 105300 30767675 2895 2895 2895 2895 175
494 20250219 105200 30261050 2900 2900 2900 2900 2
495 20250219 105100 30255250 2905 2905 2905 2905 0
496 20250219 105000 30255250 2905 2905 2905 2905 2
497 20250219 104900 30249440 2905 2905 2905 2905 0
498 20250219 104800 30249440 2905 2905 2905 2905 0
499 20250219 104700 30249440 2905 2905 2905 2905 0
500 20250219 104600 30249440 2905 2900 2905 2900 99
501 20250219 104500 29961940 2900 2900 2900 2900 6
502 20250219 104400 29944540 2900 2900 2900 2900 15
503 20250219 104300 29901040 2905 2905 2905 2905 0
504 20250219 104200 29901040 2905 2905 2905 2905 0
505 20250219 104100 29901040 2905 2905 2905 2905 0
506 20250219 104000 29901040 2905 2905 2905 2905 0
507 20250219 103900 29901040 2905 2905 2905 2905 0
508 20250219 103800 29901040 2905 2905 2905 2905 0
509 20250219 103700 29901040 2905 2905 2905 2905 0
510 20250219 103600 29901040 2905 2905 2905 2905 0
511 20250219 103500 29901040 2905 2905 2905 2905 0
512 20250219 103400 29901040 2905 2905 2905 2905 0
513 20250219 103300 29901040 2905 2905 2905 2905 0
514 20250219 103200 29901040 2905 2905 2905 2905 0
515 20250219 103100 29901040 2905 2905 2905 2905 0
516 20250219 103000 29901040 2905 2905 2905 2905 0
517 20250219 102900 29901040 2905 2905 2905 2905 0
518 20250219 102800 29901040 2905 2905 2905 2905 0
519 20250219 102700 29901040 2905 2905 2905 2905 0
520 20250219 102600 29901040 2905 2905 2905 2905 5
521 20250219 102500 29886515 2905 2900 2905 2900 48
522 20250219 102400 29747195 2895 2895 2895 2895 0
523 20250219 102300 29747195 2895 2895 2895 2895 0
524 20250219 102200 29747195 2895 2895 2895 2895 0
525 20250219 102100 29747195 2895 2895 2895 2895 0
526 20250219 102000 29747195 2895 2895 2895 2895 687
527 20250219 101900 27758330 2895 2895 2895 2895 13
528 20250219 101800 27720695 2895 2895 2895 2895 0
529 20250219 101700 27720695 2895 2895 2895 2895 6
530 20250219 101600 27703325 2895 2895 2895 2895 2
531 20250219 101500 27697535 2890 2890 2890 2890 0
532 20250219 101400 27697535 2890 2890 2890 2890 1
533 20250219 101300 27694645 2905 2905 2905 2905 1
534 20250219 101200 27691740 2905 2905 2905 2905 3
535 20250219 101100 27683025 2900 2900 2900 2900 2003
536 20250219 101000 21874325 2900 2900 2900 2900 0
537 20250219 100900 21874325 2900 2900 2900 2900 1
538 20250219 100800 21871425 2900 2900 2900 2900 22
539 20250219 100700 21807625 2900 2885 2900 2885 65
540 20250219 100600 21619965 2885 2875 2885 2875 63
541 20250219 100500 21438710 2875 2875 2875 2875 0
542 20250219 100400 21438710 2875 2875 2875 2875 0
543 20250219 100300 21438710 2875 2875 2875 2875 0
544 20250219 100200 21438710 2875 2875 2875 2875 0
545 20250219 100100 21438710 2875 2875 2875 2875 0
546 20250219 100000 21438710 2875 2875 2875 2875 370
547 20250219 095900 20374960 2875 2875 2875 2875 1
548 20250219 095800 20372085 2875 2875 2875 2875 550
549 20250219 095700 18790835 2870 2870 2870 2870 0
550 20250219 095600 18790835 2870 2880 2880 2870 905
551 20250219 095500 16189205 2875 2875 2875 2875 0
552 20250219 095400 16189205 2875 2875 2875 2875 0
553 20250219 095300 16189205 2875 2875 2875 2875 0
554 20250219 095200 16189205 2875 2875 2875 2875 0
555 20250219 095100 16189205 2875 2875 2875 2875 0
556 20250219 095000 16189205 2875 2875 2875 2875 0
557 20250219 094900 16189205 2875 2875 2875 2875 0
558 20250219 094800 16189205 2875 2875 2875 2875 21
559 20250219 094700 16128830 2875 2875 2875 2875 20
560 20250219 094600 16071330 2875 2875 2875 2875 617
561 20250219 094500 14297455 2875 2875 2875 2875 1
562 20250219 094400 14294580 2875 2875 2875 2875 0
563 20250219 094300 14294580 2875 2880 2880 2875 1382
564 20250219 094200 10320570 2880 2880 2880 2880 0
565 20250219 094100 10320570 2880 2880 2880 2880 0
566 20250219 094000 10320570 2880 2880 2880 2880 0
567 20250219 093900 10320570 2880 2880 2880 2880 0
568 20250219 093800 10320570 2880 2880 2880 2880 1148
569 20250219 093700 7014330 2880 2880 2880 2880 0
570 20250219 093600 7014330 2880 2880 2880 2880 25
571 20250219 093500 6942330 2880 2880 2880 2880 0
572 20250219 093400 6942330 2880 2880 2880 2880 0
573 20250219 093300 6942330 2880 2880 2880 2880 110
574 20250219 093200 6625530 2880 2880 2880 2880 0
575 20250219 093100 6625530 2880 2880 2880 2880 0
576 20250219 093000 6625530 2880 2880 2880 2880 0
577 20250219 092900 6625530 2880 2885 2885 2880 961
578 20250219 092800 3855245 2885 2885 2885 2885 0
579 20250219 092700 3855245 2885 2885 2885 2885 0
580 20250219 092600 3855245 2885 2885 2885 2885 151
581 20250219 092500 3419610 2890 2895 2895 2890 514
582 20250219 092400 1934130 2890 2890 2890 2890 0
583 20250219 092300 1934130 2890 2890 2890 2890 0
584 20250219 092200 1934130 2890 2890 2890 2890 0
585 20250219 092100 1934130 2890 2890 2890 2890 0
586 20250219 092000 1934130 2890 2890 2890 2890 0
587 20250219 091900 1934130 2890 2890 2890 2890 0
588 20250219 091800 1934130 2890 2890 2890 2890 0
589 20250219 091700 1934130 2890 2890 2890 2890 0
590 20250219 091600 1934130 2890 2890 2890 2890 0
591 20250219 091500 1934130 2890 2890 2890 2890 0
592 20250219 091400 1934130 2890 2890 2890 2890 1
593 20250219 091300 1931240 2890 2895 2895 2890 27
594 20250219 091200 1853110 2895 2895 2895 2895 0
595 20250219 091100 1853110 2895 2895 2895 2895 4
596 20250219 091000 1841530 2885 2885 2885 2885 0
597 20250219 090900 1841530 2885 2885 2885 2885 0
598 20250219 090800 1841530 2885 2885 2885 2885 0
599 20250219 090700 1841530 2885 2885 2885 2885 0
600 20250219 090600 1841530 2885 2885 2890 2885 107
601 20250219 090500 1532550 2890 2900 2900 2890 18
602 20250219 090400 1480450 2905 2905 2905 2905 0
603 20250219 090300 1480450 2905 2905 2905 2905 73
604 20250219 090200 1268385 2905 2905 2905 2905 0
605 20250219 090100 1268385 2905 2905 2905 2905 17
606 20250219 090000 1219000 2875 2875 2875 2875 424

1
017000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,11668027,0,34245659245,0.00
20250214,0,11668027,0,33895618435,0.00
20250213,0,11668027,0,33662257895,0.00
20250212,0,11668027,0,32728815735,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 11668027 0 34245659245 0.00
3 20250214 0 11668027 0 33895618435 0.00
4 20250213 0 11668027 0 33662257895 0.00
5 20250212 0 11668027 0 32728815735 0.00