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

617
030210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,120038915,2730,2730,2730,2730,278
20250219,191400,120038915,2730,2730,2730,2730,0
20250219,191300,120038915,2730,2730,2730,2730,0
20250219,191200,120038915,2730,2730,2730,2730,0
20250219,191100,120038915,2730,2730,2730,2730,0
20250219,191000,120038915,2730,2730,2730,2730,0
20250219,190900,120038915,2730,2730,2730,2730,0
20250219,190800,120038915,2730,2730,2730,2730,0
20250219,190700,120038915,2730,2730,2730,2730,0
20250219,190600,120038915,2730,2730,2730,2730,0
20250219,190500,120038915,2730,2730,2730,2730,0
20250219,190400,120038915,2730,2730,2730,2730,0
20250219,190300,120038915,2730,2730,2730,2730,0
20250219,190200,120038915,2730,2730,2730,2730,0
20250219,190100,120038915,2730,2730,2730,2730,0
20250219,190000,120038915,2730,2730,2730,2730,0
20250219,185900,120038915,2730,2730,2730,2730,0
20250219,185800,120038915,2730,2730,2730,2730,0
20250219,185700,120038915,2730,2730,2730,2730,0
20250219,185600,120038915,2730,2730,2730,2730,0
20250219,185500,120038915,2730,2730,2730,2730,0
20250219,185400,120038915,2730,2730,2730,2730,0
20250219,185300,120038915,2730,2730,2730,2730,0
20250219,185200,120038915,2730,2730,2730,2730,0
20250219,185100,120038915,2730,2730,2730,2730,0
20250219,185000,120038915,2730,2730,2730,2730,0
20250219,184900,120038915,2730,2730,2730,2730,0
20250219,184800,120038915,2730,2730,2730,2730,0
20250219,184700,120038915,2730,2730,2730,2730,0
20250219,184600,120038915,2730,2730,2730,2730,0
20250219,184500,120038915,2730,2730,2730,2730,278
20250219,184400,120038915,2730,2730,2730,2730,0
20250219,184300,120038915,2730,2730,2730,2730,0
20250219,184200,120038915,2730,2730,2730,2730,0
20250219,184100,120038915,2730,2730,2730,2730,0
20250219,184000,120038915,2730,2730,2730,2730,0
20250219,183900,120038915,2730,2730,2730,2730,0
20250219,183800,120038915,2730,2730,2730,2730,0
20250219,183700,120038915,2730,2730,2730,2730,0
20250219,183600,120038915,2730,2730,2730,2730,0
20250219,183500,120038915,2730,2730,2730,2730,0
20250219,183400,120038915,2730,2730,2730,2730,0
20250219,183300,120038915,2730,2730,2730,2730,0
20250219,183200,120038915,2730,2730,2730,2730,0
20250219,183100,120038915,2730,2730,2730,2730,0
20250219,183000,120038915,2730,2730,2730,2730,0
20250219,182900,120038915,2730,2730,2730,2730,0
20250219,182800,120038915,2730,2730,2730,2730,0
20250219,182700,120038915,2730,2730,2730,2730,0
20250219,182600,120038915,2730,2730,2730,2730,0
20250219,182500,120038915,2730,2730,2730,2730,0
20250219,182400,120038915,2730,2730,2730,2730,0
20250219,182300,120038915,2730,2730,2730,2730,0
20250219,182200,120038915,2730,2730,2730,2730,0
20250219,182100,120038915,2730,2730,2730,2730,0
20250219,182000,120038915,2730,2730,2730,2730,0
20250219,181900,120038915,2730,2730,2730,2730,0
20250219,181800,120038915,2730,2730,2730,2730,0
20250219,181700,120038915,2730,2730,2730,2730,0
20250219,181600,120038915,2730,2730,2730,2730,0
20250219,181500,120038915,2730,2730,2730,2730,278
20250219,181400,120038915,2730,2730,2730,2730,0
20250219,181300,120038915,2730,2730,2730,2730,0
20250219,181200,120038915,2730,2730,2730,2730,0
20250219,181100,120038915,2730,2730,2730,2730,0
20250219,181000,120038915,2730,2730,2730,2730,0
20250219,180900,120038915,2730,2730,2730,2730,0
20250219,180800,120038915,2730,2730,2730,2730,0
20250219,180700,120038915,2730,2730,2730,2730,0
20250219,180600,120038915,2730,2730,2730,2730,0
20250219,180500,120038915,2730,2730,2730,2730,0
20250219,180400,120038915,2730,2730,2730,2730,0
20250219,180300,120038915,2730,2730,2730,2730,0
20250219,180200,120038915,2730,2730,2730,2730,0
20250219,180100,120038915,2730,2730,2730,2730,0
20250219,180000,120038915,2730,2730,2730,2730,0
20250219,175900,120038915,2730,2730,2730,2730,0
20250219,175800,120038915,2730,2730,2730,2730,0
20250219,175700,120038915,2730,2730,2730,2730,0
20250219,175600,120038915,2730,2730,2730,2730,0
20250219,175500,120038915,2730,2730,2730,2730,0
20250219,175400,120038915,2730,2730,2730,2730,0
20250219,175300,120038915,2730,2730,2730,2730,0
20250219,175200,120038915,2730,2730,2730,2730,0
20250219,175100,120038915,2730,2730,2730,2730,0
20250219,175000,120038915,2730,2730,2730,2730,0
20250219,174900,120038915,2730,2730,2730,2730,0
20250219,174800,120038915,2730,2730,2730,2730,0
20250219,174700,120038915,2730,2730,2730,2730,0
20250219,174600,120038915,2730,2730,2730,2730,0
20250219,174500,120038915,2730,2730,2730,2730,278
20250219,174400,120038915,2730,2730,2730,2730,0
20250219,174300,120038915,2730,2730,2730,2730,0
20250219,174200,120038915,2730,2730,2730,2730,0
20250219,174100,120038915,2730,2730,2730,2730,0
20250219,174000,120038915,2730,2730,2730,2730,0
20250219,173900,120038915,2730,2730,2730,2730,0
20250219,173800,120038915,2730,2730,2730,2730,0
20250219,173700,120038915,2730,2730,2730,2730,0
20250219,173600,120038915,2730,2730,2730,2730,0
20250219,173500,120038915,2730,2730,2730,2730,0
20250219,173400,120038915,2730,2730,2730,2730,0
20250219,173300,120038915,2730,2730,2730,2730,0
20250219,173200,120038915,2730,2730,2730,2730,0
20250219,173100,120038915,2730,2730,2730,2730,0
20250219,173000,120038915,2730,2730,2730,2730,0
20250219,172900,120038915,2730,2730,2730,2730,0
20250219,172800,120038915,2730,2730,2730,2730,0
20250219,172700,120038915,2730,2730,2730,2730,0
20250219,172600,120038915,2730,2730,2730,2730,0
20250219,172500,120038915,2730,2730,2730,2730,0
20250219,172400,120038915,2730,2730,2730,2730,0
20250219,172300,120038915,2730,2730,2730,2730,0
20250219,172200,120038915,2730,2730,2730,2730,0
20250219,172100,120038915,2730,2730,2730,2730,0
20250219,172000,120038915,2730,2730,2730,2730,0
20250219,171900,120038915,2730,2730,2730,2730,0
20250219,171800,120038915,2730,2730,2730,2730,0
20250219,171700,120038915,2730,2730,2730,2730,0
20250219,171600,120038915,2730,2730,2730,2730,0
20250219,171500,120038915,2730,2730,2730,2730,278
20250219,171400,120038915,2730,2730,2730,2730,0
20250219,171300,120038915,2730,2730,2730,2730,0
20250219,171200,120038915,2730,2730,2730,2730,0
20250219,171100,120038915,2730,2730,2730,2730,0
20250219,171000,120038915,2730,2730,2730,2730,0
20250219,170900,120038915,2730,2730,2730,2730,0
20250219,170800,120038915,2730,2730,2730,2730,0
20250219,170700,120038915,2730,2730,2730,2730,0
20250219,170600,120038915,2730,2730,2730,2730,0
20250219,170500,120038915,2730,2730,2730,2730,0
20250219,170400,120038915,2730,2730,2730,2730,0
20250219,170300,120038915,2730,2730,2730,2730,0
20250219,170200,120038915,2730,2730,2730,2730,0
20250219,170100,120038915,2730,2730,2730,2730,0
20250219,170000,120038915,2730,2730,2730,2730,0
20250219,165900,120038915,2730,2730,2730,2730,0
20250219,165800,120038915,2730,2730,2730,2730,0
20250219,165700,120038915,2730,2730,2730,2730,0
20250219,165600,120038915,2730,2730,2730,2730,0
20250219,165500,120038915,2730,2730,2730,2730,0
20250219,165400,120038915,2730,2730,2730,2730,0
20250219,165300,120038915,2730,2730,2730,2730,0
20250219,165200,120038915,2730,2730,2730,2730,0
20250219,165100,120038915,2730,2730,2730,2730,0
20250219,165000,120038915,2730,2730,2730,2730,0
20250219,164900,120038915,2730,2730,2730,2730,0
20250219,164800,120038915,2730,2730,2730,2730,0
20250219,164700,120038915,2730,2730,2730,2730,0
20250219,164600,120038915,2730,2730,2730,2730,0
20250219,164500,120038915,2730,2730,2730,2730,278
20250219,164400,120038915,2730,2730,2730,2730,0
20250219,164300,120038915,2730,2730,2730,2730,0
20250219,164200,120038915,2730,2730,2730,2730,0
20250219,164100,120038915,2730,2730,2730,2730,0
20250219,164000,120038915,2730,2730,2730,2730,0
20250219,163900,120038915,2730,2730,2730,2730,0
20250219,163800,120038915,2730,2730,2730,2730,0
20250219,163700,120038915,2730,2730,2730,2730,0
20250219,163600,120038915,2730,2730,2730,2730,0
20250219,163500,120038915,2730,2730,2730,2730,0
20250219,163400,120038915,2730,2730,2730,2730,0
20250219,163300,120038915,2730,2730,2730,2730,0
20250219,163200,120038915,2730,2730,2730,2730,0
20250219,163100,120038915,2730,2730,2730,2730,0
20250219,163000,120038915,2730,2730,2730,2730,0
20250219,162900,120038915,2730,2730,2730,2730,0
20250219,162800,120038915,2730,2730,2730,2730,0
20250219,162700,120038915,2730,2730,2730,2730,0
20250219,162600,120038915,2730,2730,2730,2730,0
20250219,162500,120038915,2730,2730,2730,2730,0
20250219,162400,120038915,2730,2730,2730,2730,0
20250219,162300,120038915,2730,2730,2730,2730,0
20250219,162200,120038915,2730,2730,2730,2730,0
20250219,162100,120038915,2730,2730,2730,2730,0
20250219,162000,120038915,2730,2730,2730,2730,0
20250219,161900,120038915,2730,2730,2730,2730,0
20250219,161800,120038915,2730,2730,2730,2730,0
20250219,161700,120038915,2730,2730,2730,2730,0
20250219,161600,120038915,2730,2730,2730,2730,0
20250219,161500,120038915,2730,2730,2730,2730,278
20250219,161400,120038915,2730,2730,2730,2730,0
20250219,161300,120038915,2730,2730,2730,2730,0
20250219,161200,120038915,2730,2730,2730,2730,0
20250219,161100,120038915,2730,2730,2730,2730,0
20250219,161000,120038915,2730,2730,2730,2730,0
20250219,160900,120038915,2730,2730,2730,2730,0
20250219,160800,120038915,2730,2730,2730,2730,0
20250219,160700,120038915,2730,2730,2730,2730,0
20250219,160600,120038915,2730,2730,2730,2730,0
20250219,160500,120038915,2730,2730,2730,2730,0
20250219,160400,120038915,2730,2730,2730,2730,0
20250219,160300,120038915,2730,2730,2730,2730,0
20250219,160200,120038915,2730,2730,2730,2730,0
20250219,160100,120038915,2730,2730,2730,2730,0
20250219,160000,120038915,2730,2730,2730,2730,0
20250219,155900,120038915,2730,2730,2730,2730,0
20250219,155800,120038915,2730,2730,2730,2730,0
20250219,155700,120038915,2730,2730,2730,2730,0
20250219,155600,120038915,2730,2730,2730,2730,0
20250219,155500,120038915,2730,2730,2730,2730,0
20250219,155400,120038915,2730,2730,2730,2730,0
20250219,155300,120038915,2730,2730,2730,2730,0
20250219,155200,120038915,2730,2730,2730,2730,0
20250219,155100,120038915,2730,2730,2730,2730,0
20250219,155000,120038915,2730,2730,2730,2730,0
20250219,154900,120038915,2730,2730,2730,2730,0
20250219,154800,120038915,2730,2730,2730,2730,0
20250219,154700,120038915,2730,2730,2730,2730,0
20250219,154600,120038915,2730,2730,2730,2730,0
20250219,154500,120038915,2730,2730,2730,2730,278
20250219,154400,120038915,2730,2730,2730,2730,0
20250219,154300,120038915,2730,2730,2730,2730,0
20250219,154200,120038915,2730,2730,2730,2730,0
20250219,154100,120038915,2730,2730,2730,2730,0
20250219,154000,120038915,2730,2730,2730,2730,0
20250219,153900,120038915,2730,2730,2730,2730,0
20250219,153800,120038915,2730,2730,2730,2730,0
20250219,153700,120038915,2730,2730,2730,2730,0
20250219,153600,120038915,2730,2730,2730,2730,0
20250219,153500,120038915,2730,2730,2730,2730,0
20250219,153400,120038915,2730,2730,2730,2730,0
20250219,153300,120038915,2730,2730,2730,2730,0
20250219,153200,120038915,2730,2730,2730,2730,0
20250219,153100,120038915,2730,2730,2730,2730,0
20250219,153000,120038915,2730,2730,2730,2730,278
20250219,152900,119279975,2745,2745,2745,2745,0
20250219,152800,119279975,2745,2745,2745,2745,0
20250219,152700,119279975,2745,2745,2745,2745,0
20250219,152600,119279975,2745,2745,2745,2745,0
20250219,152500,119279975,2745,2745,2745,2745,0
20250219,152400,119279975,2745,2745,2745,2745,0
20250219,152300,119279975,2745,2745,2745,2745,0
20250219,152200,119279975,2745,2745,2745,2745,0
20250219,152100,119279975,2745,2745,2745,2745,0
20250219,152000,119279975,2745,2745,2745,2745,0
20250219,151900,119279975,2745,2750,2750,2745,2
20250219,151800,119274480,2745,2745,2745,2745,45
20250219,151700,119150955,2745,2745,2745,2745,0
20250219,151600,119150955,2745,2745,2745,2745,0
20250219,151500,119150955,2745,2745,2745,2745,0
20250219,151400,119150955,2745,2745,2745,2745,0
20250219,151300,119150955,2745,2745,2745,2745,343
20250219,151200,118209420,2745,2745,2745,2745,0
20250219,151100,118209420,2745,2745,2745,2745,99
20250219,151000,117937665,2740,2740,2740,2740,0
20250219,150900,117937665,2740,2740,2740,2740,0
20250219,150800,117937665,2740,2740,2740,2740,0
20250219,150700,117937665,2740,2740,2740,2740,0
20250219,150600,117937665,2740,2750,2750,2740,3001
20250219,150500,109708065,2755,2755,2755,2755,0
20250219,150400,109708065,2755,2755,2755,2755,0
20250219,150300,109708065,2755,2755,2755,2755,1
20250219,150200,109705310,2750,2755,2755,2750,51
20250219,150100,109565055,2750,2750,2750,2750,0
20250219,150000,109565055,2750,2750,2750,2750,0
20250219,145900,109565055,2750,2750,2750,2750,21
20250219,145800,109507305,2750,2750,2750,2750,0
20250219,145700,109507305,2750,2750,2750,2750,0
20250219,145600,109507305,2750,2750,2750,2750,0
20250219,145500,109507305,2750,2750,2750,2750,0
20250219,145400,109507305,2750,2750,2750,2750,0
20250219,145300,109507305,2750,2750,2750,2750,0
20250219,145200,109507305,2750,2750,2750,2750,0
20250219,145100,109507305,2750,2750,2750,2750,0
20250219,145000,109507305,2750,2750,2750,2750,0
20250219,144900,109507305,2750,2750,2750,2750,94
20250219,144800,109248805,2750,2750,2750,2750,127
20250219,144700,108899555,2750,2750,2750,2750,0
20250219,144600,108899555,2750,2750,2750,2750,0
20250219,144500,108899555,2750,2750,2750,2750,0
20250219,144400,108899555,2750,2750,2750,2750,0
20250219,144300,108899555,2750,2750,2750,2750,0
20250219,144200,108899555,2750,2750,2750,2750,100
20250219,144100,108624555,2750,2750,2750,2750,0
20250219,144000,108624555,2750,2750,2750,2750,0
20250219,143900,108624555,2750,2750,2750,2750,0
20250219,143800,108624555,2750,2750,2750,2750,0
20250219,143700,108624555,2750,2750,2750,2750,0
20250219,143600,108624555,2750,2750,2750,2750,0
20250219,143500,108624555,2750,2750,2750,2750,0
20250219,143400,108624555,2750,2750,2750,2750,0
20250219,143300,108624555,2750,2750,2750,2750,0
20250219,143200,108624555,2750,2750,2750,2750,100
20250219,143100,108349555,2750,2750,2750,2750,0
20250219,143000,108349555,2750,2750,2750,2750,0
20250219,142900,108349555,2750,2750,2750,2750,100
20250219,142800,108074555,2755,2755,2755,2755,0
20250219,142700,108074555,2755,2755,2755,2755,0
20250219,142600,108074555,2755,2755,2755,2755,0
20250219,142500,108074555,2755,2755,2755,2755,0
20250219,142400,108074555,2755,2755,2755,2755,0
20250219,142300,108074555,2755,2755,2755,2755,0
20250219,142200,108074555,2755,2755,2755,2755,0
20250219,142100,108074555,2755,2755,2755,2755,725
20250219,142000,106077180,2755,2755,2755,2755,0
20250219,141900,106077180,2755,2755,2755,2755,0
20250219,141800,106077180,2755,2755,2755,2755,0
20250219,141700,106077180,2755,2755,2755,2755,0
20250219,141600,106077180,2755,2755,2755,2755,0
20250219,141500,106077180,2755,2755,2755,2755,100
20250219,141400,105801680,2755,2755,2755,2755,0
20250219,141300,105801680,2755,2755,2755,2755,0
20250219,141200,105801680,2755,2755,2755,2755,0
20250219,141100,105801680,2755,2755,2755,2755,1568
20250219,141000,101481840,2750,2750,2750,2750,0
20250219,140900,101481840,2750,2750,2750,2750,100
20250219,140800,101206840,2755,2755,2755,2755,0
20250219,140700,101206840,2755,2755,2755,2755,1
20250219,140600,101204085,2750,2750,2750,2750,0
20250219,140500,101204085,2750,2750,2750,2750,0
20250219,140400,101204085,2750,2750,2750,2750,60
20250219,140300,101039085,2755,2755,2755,2755,1
20250219,140200,101036330,2750,2750,2750,2750,3
20250219,140100,101028080,2750,2750,2750,2750,0
20250219,140000,101028080,2750,2750,2750,2750,0
20250219,135900,101028080,2750,2750,2750,2750,0
20250219,135800,101028080,2750,2750,2750,2750,0
20250219,135700,101028080,2750,2750,2750,2750,0
20250219,135600,101028080,2750,2750,2750,2750,0
20250219,135500,101028080,2750,2750,2750,2750,0
20250219,135400,101028080,2750,2750,2750,2750,0
20250219,135300,101028080,2750,2750,2750,2750,0
20250219,135200,101028080,2750,2750,2750,2750,0
20250219,135100,101028080,2750,2750,2750,2750,0
20250219,135000,101028080,2750,2750,2750,2750,0
20250219,134900,101028080,2750,2750,2750,2750,0
20250219,134800,101028080,2750,2750,2750,2750,0
20250219,134700,101028080,2750,2750,2750,2750,0
20250219,134600,101028080,2750,2750,2750,2750,0
20250219,134500,101028080,2750,2750,2750,2750,97
20250219,134400,100761330,2755,2755,2755,2755,0
20250219,134300,100761330,2755,2755,2755,2755,413
20250219,134200,99623515,2755,2755,2755,2755,0
20250219,134100,99623515,2755,2755,2755,2755,0
20250219,134000,99623515,2755,2755,2755,2755,1
20250219,133900,99620760,2750,2750,2750,2750,0
20250219,133800,99620760,2750,2750,2750,2750,0
20250219,133700,99620760,2750,2750,2750,2750,0
20250219,133600,99620760,2750,2750,2750,2750,0
20250219,133500,99620760,2750,2750,2750,2750,0
20250219,133400,99620760,2750,2750,2750,2750,592
20250219,133300,97992760,2750,2750,2750,2750,158
20250219,133200,97558260,2755,2755,2755,2755,0
20250219,133100,97558260,2755,2755,2755,2755,0
20250219,133000,97558260,2755,2755,2755,2755,0
20250219,132900,97558260,2755,2755,2755,2755,0
20250219,132800,97558260,2755,2755,2755,2755,1
20250219,132700,97555505,2750,2750,2750,2750,0
20250219,132600,97555505,2750,2750,2750,2750,0
20250219,132500,97555505,2750,2750,2750,2750,277
20250219,132400,96793755,2750,2750,2750,2750,0
20250219,132300,96793755,2750,2750,2750,2750,0
20250219,132200,96793755,2750,2750,2750,2750,0
20250219,132100,96793755,2750,2750,2750,2750,90
20250219,132000,96546255,2750,2750,2750,2750,4
20250219,131900,96535255,2750,2750,2750,2750,0
20250219,131800,96535255,2750,2750,2750,2750,0
20250219,131700,96535255,2750,2750,2750,2750,0
20250219,131600,96535255,2750,2745,2750,2745,1201
20250219,131500,93238500,2750,2750,2750,2750,28
20250219,131400,93161500,2750,2750,2750,2750,40
20250219,131300,93051500,2750,2750,2750,2750,100
20250219,131200,92776500,2755,2755,2755,2755,1
20250219,131100,92773745,2750,2750,2750,2750,0
20250219,131000,92773745,2750,2750,2750,2750,154
20250219,130900,92350245,2755,2755,2755,2755,0
20250219,130800,92350245,2755,2755,2755,2755,0
20250219,130700,92350245,2755,2755,2755,2755,0
20250219,130600,92350245,2755,2755,2755,2755,0
20250219,130500,92350245,2755,2755,2755,2755,0
20250219,130400,92350245,2755,2755,2755,2755,0
20250219,130300,92350245,2755,2755,2755,2755,0
20250219,130200,92350245,2755,2755,2755,2755,1
20250219,130100,92347490,2750,2750,2750,2750,0
20250219,130000,92347490,2750,2750,2750,2750,0
20250219,125900,92347490,2750,2750,2750,2750,0
20250219,125800,92347490,2750,2745,2750,2745,269
20250219,125700,91607990,2750,2750,2750,2750,0
20250219,125600,91607990,2750,2750,2750,2750,0
20250219,125500,91607990,2750,2750,2750,2750,0
20250219,125400,91607990,2750,2750,2750,2750,0
20250219,125300,91607990,2750,2750,2750,2750,0
20250219,125200,91607990,2750,2750,2750,2750,0
20250219,125100,91607990,2750,2750,2750,2750,0
20250219,125000,91607990,2750,2750,2750,2750,0
20250219,124900,91607990,2750,2750,2750,2750,0
20250219,124800,91607990,2750,2750,2750,2750,0
20250219,124700,91607990,2750,2750,2750,2750,0
20250219,124600,91607990,2750,2750,2750,2750,0
20250219,124500,91607990,2750,2750,2750,2750,0
20250219,124400,91607990,2750,2745,2750,2745,87
20250219,124300,91369170,2750,2750,2750,2750,1
20250219,124200,91366420,2745,2745,2745,2745,0
20250219,124100,91366420,2745,2745,2745,2745,61
20250219,124000,91198975,2745,2745,2745,2745,100
20250219,123900,90924475,2750,2750,2750,2750,0
20250219,123800,90924475,2750,2750,2750,2750,0
20250219,123700,90924475,2750,2750,2750,2750,0
20250219,123600,90924475,2750,2750,2750,2750,0
20250219,123500,90924475,2750,2750,2750,2750,0
20250219,123400,90924475,2750,2750,2750,2750,0
20250219,123300,90924475,2750,2750,2750,2750,0
20250219,123200,90924475,2750,2750,2750,2750,0
20250219,123100,90924475,2750,2750,2750,2750,0
20250219,123000,90924475,2750,2750,2750,2750,0
20250219,122900,90924475,2750,2750,2750,2750,1000
20250219,122800,88174475,2750,2750,2750,2750,0
20250219,122700,88174475,2750,2750,2750,2750,0
20250219,122600,88174475,2750,2750,2750,2750,50
20250219,122500,88036975,2750,2750,2750,2750,9
20250219,122400,88012225,2750,2750,2750,2750,100
20250219,122300,87737225,2750,2750,2750,2750,18
20250219,122200,87687725,2750,2750,2750,2750,0
20250219,122100,87687725,2750,2750,2750,2750,20
20250219,122000,87632725,2750,2750,2750,2750,0
20250219,121900,87632725,2750,2750,2750,2750,0
20250219,121800,87632725,2750,2750,2750,2750,0
20250219,121700,87632725,2750,2750,2750,2750,0
20250219,121600,87632725,2750,2750,2750,2750,0
20250219,121500,87632725,2750,2750,2750,2750,0
20250219,121400,87632725,2750,2750,2750,2750,0
20250219,121300,87632725,2750,2750,2750,2750,30
20250219,121200,87550225,2760,2760,2760,2760,0
20250219,121100,87550225,2760,2760,2760,2760,0
20250219,121000,87550225,2760,2760,2760,2760,0
20250219,120900,87550225,2760,2760,2760,2760,0
20250219,120800,87550225,2760,2760,2760,2760,0
20250219,120700,87550225,2760,2760,2760,2760,0
20250219,120600,87550225,2760,2760,2760,2760,0
20250219,120500,87550225,2760,2760,2760,2760,0
20250219,120400,87550225,2760,2760,2760,2760,0
20250219,120300,87550225,2760,2760,2760,2760,0
20250219,120200,87550225,2760,2760,2760,2760,0
20250219,120100,87550225,2760,2760,2760,2760,0
20250219,120000,87550225,2760,2750,2760,2750,2
20250219,115900,87544715,2760,2750,2760,2750,2
20250219,115800,87539205,2750,2750,2750,2750,0
20250219,115700,87539205,2750,2750,2750,2750,0
20250219,115600,87539205,2750,2750,2750,2750,70
20250219,115500,87346705,2750,2750,2750,2750,0
20250219,115400,87346705,2750,2745,2750,2745,109
20250219,115300,87047495,2740,2740,2740,2740,0
20250219,115200,87047495,2740,2740,2740,2740,0
20250219,115100,87047495,2740,2740,2740,2740,429
20250219,115000,85872035,2740,2740,2740,2740,0
20250219,114900,85872035,2740,2740,2740,2740,0
20250219,114800,85872035,2740,2740,2740,2740,0
20250219,114700,85872035,2740,2740,2740,2740,0
20250219,114600,85872035,2740,2735,2740,2735,1001
20250219,114500,83134295,2740,2740,2740,2740,0
20250219,114400,83134295,2740,2740,2740,2740,0
20250219,114300,83134295,2740,2740,2740,2740,0
20250219,114200,83134295,2740,2740,2740,2740,21
20250219,114100,83076755,2735,2735,2735,2735,30
20250219,114000,82994705,2740,2740,2740,2740,0
20250219,113900,82994705,2740,2740,2740,2740,0
20250219,113800,82994705,2740,2740,2740,2740,0
20250219,113700,82994705,2740,2740,2740,2740,0
20250219,113600,82994705,2740,2740,2740,2740,0
20250219,113500,82994705,2740,2740,2740,2740,0
20250219,113400,82994705,2740,2740,2740,2740,0
20250219,113300,82994705,2740,2740,2740,2740,0
20250219,113200,82994705,2740,2740,2740,2740,0
20250219,113100,82994705,2740,2740,2740,2740,0
20250219,113000,82994705,2740,2740,2740,2740,10
20250219,112900,82967305,2740,2740,2740,2740,0
20250219,112800,82967305,2740,2740,2740,2740,0
20250219,112700,82967305,2740,2740,2740,2740,0
20250219,112600,82967305,2740,2740,2740,2740,0
20250219,112500,82967305,2740,2740,2740,2740,0
20250219,112400,82967305,2740,2740,2740,2740,0
20250219,112300,82967305,2740,2740,2740,2740,0
20250219,112200,82967305,2740,2740,2740,2740,0
20250219,112100,82967305,2740,2740,2740,2740,0
20250219,112000,82967305,2740,2740,2740,2740,0
20250219,111900,82967305,2740,2740,2740,2740,0
20250219,111800,82967305,2740,2740,2740,2740,0
20250219,111700,82967305,2740,2740,2740,2740,0
20250219,111600,82967305,2740,2740,2740,2740,0
20250219,111500,82967305,2740,2740,2740,2740,0
20250219,111400,82967305,2740,2740,2740,2740,0
20250219,111300,82967305,2740,2735,2740,2735,1696
20250219,111200,78328740,2735,2735,2735,2735,1
20250219,111100,78326005,2730,2730,2730,2730,50
20250219,111000,78189505,2740,2725,2740,2725,2130
20250219,110900,72376950,2730,2730,2730,2730,3
20250219,110800,72368760,2725,2725,2725,2725,0
20250219,110700,72368760,2725,2725,2725,2725,981
20250219,110600,69695535,2730,2730,2730,2730,0
20250219,110500,69695535,2730,2730,2730,2730,0
20250219,110400,69695535,2730,2730,2730,2730,0
20250219,110300,69695535,2730,2730,2730,2730,0
20250219,110200,69695535,2730,2730,2730,2730,0
20250219,110100,69695535,2730,2730,2730,2730,0
20250219,110000,69695535,2730,2730,2730,2730,0
20250219,105900,69695535,2730,2730,2730,2730,1
20250219,105800,69692805,2730,2730,2730,2730,0
20250219,105700,69692805,2730,2730,2730,2730,0
20250219,105600,69692805,2730,2730,2730,2730,0
20250219,105500,69692805,2730,2725,2730,2725,582
20250219,105400,68106850,2715,2715,2715,2715,0
20250219,105300,68106850,2715,2715,2715,2715,3500
20250219,105200,58604350,2720,2720,2720,2720,0
20250219,105100,58604350,2720,2720,2720,2720,1
20250219,105000,58601630,2725,2720,2725,2720,20
20250219,104900,58547195,2720,2720,2730,2715,2518
20250219,104800,51708705,2735,2735,2735,2730,4
20250219,104700,51697775,2730,2730,2730,2730,1
20250219,104600,51695045,2730,2720,2730,2720,4126
20250219,104500,40457255,2720,2720,2720,2720,50
20250219,104400,40321255,2720,2720,2720,2720,0
20250219,104300,40321255,2720,2720,2720,2720,0
20250219,104200,40321255,2720,2720,2720,2720,0
20250219,104100,40321255,2720,2720,2720,2720,0
20250219,104000,40321255,2720,2720,2720,2720,0
20250219,103900,40321255,2720,2720,2720,2720,0
20250219,103800,40321255,2720,2715,2720,2715,2571
20250219,103700,33340985,2715,2715,2715,2715,0
20250219,103600,33340985,2715,2715,2715,2715,0
20250219,103500,33340985,2715,2715,2715,2715,0
20250219,103400,33340985,2715,2715,2715,2715,0
20250219,103300,33340985,2715,2715,2715,2715,0
20250219,103200,33340985,2715,2715,2715,2715,0
20250219,103100,33340985,2715,2715,2715,2715,0
20250219,103000,33340985,2715,2715,2715,2715,0
20250219,102900,33340985,2715,2715,2715,2715,0
20250219,102800,33340985,2715,2715,2715,2715,0
20250219,102700,33340985,2715,2715,2715,2715,0
20250219,102600,33340985,2715,2715,2715,2715,0
20250219,102500,33340985,2715,2715,2715,2715,0
20250219,102400,33340985,2715,2715,2715,2715,36
20250219,102300,33243245,2715,2715,2715,2715,0
20250219,102200,33243245,2715,2715,2715,2715,0
20250219,102100,33243245,2715,2715,2715,2715,0
20250219,102000,33243245,2715,2715,2715,2715,0
20250219,101900,33243245,2715,2715,2715,2715,0
20250219,101800,33243245,2715,2715,2715,2715,0
20250219,101700,33243245,2715,2715,2715,2715,0
20250219,101600,33243245,2715,2715,2715,2715,0
20250219,101500,33243245,2715,2715,2715,2715,0
20250219,101400,33243245,2715,2715,2715,2715,1
20250219,101300,33240530,2710,2710,2710,2710,0
20250219,101200,33240530,2710,2710,2710,2710,0
20250219,101100,33240530,2710,2710,2710,2710,0
20250219,101000,33240530,2710,2710,2710,2710,0
20250219,100900,33240530,2710,2710,2710,2710,8
20250219,100800,33218850,2715,2715,2715,2715,1
20250219,100700,33216135,2710,2710,2710,2710,0
20250219,100600,33216135,2710,2710,2710,2710,0
20250219,100500,33216135,2710,2710,2710,2710,1
20250219,100400,33213425,2710,2710,2710,2710,500
20250219,100300,31858425,2715,2715,2715,2715,0
20250219,100200,31858425,2715,2715,2715,2715,0
20250219,100100,31858425,2715,2715,2715,2715,0
20250219,100000,31858425,2715,2715,2715,2715,0
20250219,095900,31858425,2715,2715,2715,2715,0
20250219,095800,31858425,2715,2715,2715,2715,1
20250219,095700,31855710,2710,2710,2710,2710,0
20250219,095600,31855710,2710,2710,2710,2710,0
20250219,095500,31855710,2710,2710,2710,2710,500
20250219,095400,30500710,2715,2715,2715,2715,0
20250219,095300,30500710,2715,2715,2715,2715,0
20250219,095200,30500710,2715,2715,2715,2715,1
20250219,095100,30497995,2710,2710,2710,2710,36
20250219,095000,30400435,2710,2710,2710,2710,0
20250219,094900,30400435,2710,2715,2715,2710,530
20250219,094800,28962005,2720,2720,2720,2720,100
20250219,094700,28690005,2720,2720,2720,2720,0
20250219,094600,28690005,2720,2720,2720,2720,0
20250219,094500,28690005,2720,2720,2720,2720,50
20250219,094400,28554005,2720,2720,2720,2720,0
20250219,094300,28554005,2720,2720,2720,2720,2
20250219,094200,28548565,2715,2715,2715,2715,46
20250219,094100,28423675,2720,2720,2720,2720,30
20250219,094000,28342075,2725,2725,2725,2725,0
20250219,093900,28342075,2725,2725,2725,2725,0
20250219,093800,28342075,2725,2725,2725,2725,1
20250219,093700,28339350,2725,2725,2725,2725,1
20250219,093600,28336625,2715,2725,2725,2715,122
20250219,093500,28005385,2725,2725,2725,2725,1
20250219,093400,28002660,2725,2725,2725,2725,3
20250219,093300,27994485,2725,2725,2725,2725,22
20250219,093200,27934535,2720,2735,2735,2700,5426
20250219,093100,13174295,2740,2740,2740,2740,0
20250219,093000,13174295,2740,2740,2740,2740,5
20250219,092900,13160595,2740,2735,2740,2735,181
20250219,092800,12665555,2740,2740,2740,2740,0
20250219,092700,12665555,2740,2740,2740,2740,0
20250219,092600,12665555,2740,2740,2740,2740,0
20250219,092500,12665555,2740,2740,2740,2740,0
20250219,092400,12665555,2740,2740,2740,2740,0
20250219,092300,12665555,2740,2740,2740,2740,0
20250219,092200,12665555,2740,2740,2740,2740,0
20250219,092100,12665555,2740,2750,2760,2730,3486
20250219,092000,3085780,2750,2750,2750,2750,0
20250219,091900,3085780,2750,2750,2750,2750,0
20250219,091800,3085780,2750,2750,2750,2750,0
20250219,091700,3085780,2750,2750,2750,2750,19
20250219,091600,3033530,2740,2740,2740,2740,1
20250219,091500,3030790,2740,2740,2740,2740,0
20250219,091400,3030790,2740,2740,2740,2740,45
20250219,091300,2907490,2745,2745,2745,2745,0
20250219,091200,2907490,2745,2750,2750,2745,30
20250219,091100,2825040,2745,2745,2745,2745,1000
20250219,091000,80040,2760,2760,2760,2760,0
20250219,090900,80040,2760,2760,2760,2760,0
20250219,090800,80040,2760,2760,2760,2760,0
20250219,090700,80040,2760,2760,2760,2760,0
20250219,090600,80040,2760,2760,2760,2760,0
20250219,090500,80040,2760,2760,2760,2760,0
20250219,090400,80040,2760,2760,2760,2760,0
20250219,090300,80040,2760,2760,2760,2760,0
20250219,090200,80040,2760,2760,2760,2760,0
20250219,090100,80040,2760,2760,2760,2760,0
20250219,090000,80040,2760,2760,2760,2760,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 120038915 2730 2730 2730 2730 278
3 20250219 191400 120038915 2730 2730 2730 2730 0
4 20250219 191300 120038915 2730 2730 2730 2730 0
5 20250219 191200 120038915 2730 2730 2730 2730 0
6 20250219 191100 120038915 2730 2730 2730 2730 0
7 20250219 191000 120038915 2730 2730 2730 2730 0
8 20250219 190900 120038915 2730 2730 2730 2730 0
9 20250219 190800 120038915 2730 2730 2730 2730 0
10 20250219 190700 120038915 2730 2730 2730 2730 0
11 20250219 190600 120038915 2730 2730 2730 2730 0
12 20250219 190500 120038915 2730 2730 2730 2730 0
13 20250219 190400 120038915 2730 2730 2730 2730 0
14 20250219 190300 120038915 2730 2730 2730 2730 0
15 20250219 190200 120038915 2730 2730 2730 2730 0
16 20250219 190100 120038915 2730 2730 2730 2730 0
17 20250219 190000 120038915 2730 2730 2730 2730 0
18 20250219 185900 120038915 2730 2730 2730 2730 0
19 20250219 185800 120038915 2730 2730 2730 2730 0
20 20250219 185700 120038915 2730 2730 2730 2730 0
21 20250219 185600 120038915 2730 2730 2730 2730 0
22 20250219 185500 120038915 2730 2730 2730 2730 0
23 20250219 185400 120038915 2730 2730 2730 2730 0
24 20250219 185300 120038915 2730 2730 2730 2730 0
25 20250219 185200 120038915 2730 2730 2730 2730 0
26 20250219 185100 120038915 2730 2730 2730 2730 0
27 20250219 185000 120038915 2730 2730 2730 2730 0
28 20250219 184900 120038915 2730 2730 2730 2730 0
29 20250219 184800 120038915 2730 2730 2730 2730 0
30 20250219 184700 120038915 2730 2730 2730 2730 0
31 20250219 184600 120038915 2730 2730 2730 2730 0
32 20250219 184500 120038915 2730 2730 2730 2730 278
33 20250219 184400 120038915 2730 2730 2730 2730 0
34 20250219 184300 120038915 2730 2730 2730 2730 0
35 20250219 184200 120038915 2730 2730 2730 2730 0
36 20250219 184100 120038915 2730 2730 2730 2730 0
37 20250219 184000 120038915 2730 2730 2730 2730 0
38 20250219 183900 120038915 2730 2730 2730 2730 0
39 20250219 183800 120038915 2730 2730 2730 2730 0
40 20250219 183700 120038915 2730 2730 2730 2730 0
41 20250219 183600 120038915 2730 2730 2730 2730 0
42 20250219 183500 120038915 2730 2730 2730 2730 0
43 20250219 183400 120038915 2730 2730 2730 2730 0
44 20250219 183300 120038915 2730 2730 2730 2730 0
45 20250219 183200 120038915 2730 2730 2730 2730 0
46 20250219 183100 120038915 2730 2730 2730 2730 0
47 20250219 183000 120038915 2730 2730 2730 2730 0
48 20250219 182900 120038915 2730 2730 2730 2730 0
49 20250219 182800 120038915 2730 2730 2730 2730 0
50 20250219 182700 120038915 2730 2730 2730 2730 0
51 20250219 182600 120038915 2730 2730 2730 2730 0
52 20250219 182500 120038915 2730 2730 2730 2730 0
53 20250219 182400 120038915 2730 2730 2730 2730 0
54 20250219 182300 120038915 2730 2730 2730 2730 0
55 20250219 182200 120038915 2730 2730 2730 2730 0
56 20250219 182100 120038915 2730 2730 2730 2730 0
57 20250219 182000 120038915 2730 2730 2730 2730 0
58 20250219 181900 120038915 2730 2730 2730 2730 0
59 20250219 181800 120038915 2730 2730 2730 2730 0
60 20250219 181700 120038915 2730 2730 2730 2730 0
61 20250219 181600 120038915 2730 2730 2730 2730 0
62 20250219 181500 120038915 2730 2730 2730 2730 278
63 20250219 181400 120038915 2730 2730 2730 2730 0
64 20250219 181300 120038915 2730 2730 2730 2730 0
65 20250219 181200 120038915 2730 2730 2730 2730 0
66 20250219 181100 120038915 2730 2730 2730 2730 0
67 20250219 181000 120038915 2730 2730 2730 2730 0
68 20250219 180900 120038915 2730 2730 2730 2730 0
69 20250219 180800 120038915 2730 2730 2730 2730 0
70 20250219 180700 120038915 2730 2730 2730 2730 0
71 20250219 180600 120038915 2730 2730 2730 2730 0
72 20250219 180500 120038915 2730 2730 2730 2730 0
73 20250219 180400 120038915 2730 2730 2730 2730 0
74 20250219 180300 120038915 2730 2730 2730 2730 0
75 20250219 180200 120038915 2730 2730 2730 2730 0
76 20250219 180100 120038915 2730 2730 2730 2730 0
77 20250219 180000 120038915 2730 2730 2730 2730 0
78 20250219 175900 120038915 2730 2730 2730 2730 0
79 20250219 175800 120038915 2730 2730 2730 2730 0
80 20250219 175700 120038915 2730 2730 2730 2730 0
81 20250219 175600 120038915 2730 2730 2730 2730 0
82 20250219 175500 120038915 2730 2730 2730 2730 0
83 20250219 175400 120038915 2730 2730 2730 2730 0
84 20250219 175300 120038915 2730 2730 2730 2730 0
85 20250219 175200 120038915 2730 2730 2730 2730 0
86 20250219 175100 120038915 2730 2730 2730 2730 0
87 20250219 175000 120038915 2730 2730 2730 2730 0
88 20250219 174900 120038915 2730 2730 2730 2730 0
89 20250219 174800 120038915 2730 2730 2730 2730 0
90 20250219 174700 120038915 2730 2730 2730 2730 0
91 20250219 174600 120038915 2730 2730 2730 2730 0
92 20250219 174500 120038915 2730 2730 2730 2730 278
93 20250219 174400 120038915 2730 2730 2730 2730 0
94 20250219 174300 120038915 2730 2730 2730 2730 0
95 20250219 174200 120038915 2730 2730 2730 2730 0
96 20250219 174100 120038915 2730 2730 2730 2730 0
97 20250219 174000 120038915 2730 2730 2730 2730 0
98 20250219 173900 120038915 2730 2730 2730 2730 0
99 20250219 173800 120038915 2730 2730 2730 2730 0
100 20250219 173700 120038915 2730 2730 2730 2730 0
101 20250219 173600 120038915 2730 2730 2730 2730 0
102 20250219 173500 120038915 2730 2730 2730 2730 0
103 20250219 173400 120038915 2730 2730 2730 2730 0
104 20250219 173300 120038915 2730 2730 2730 2730 0
105 20250219 173200 120038915 2730 2730 2730 2730 0
106 20250219 173100 120038915 2730 2730 2730 2730 0
107 20250219 173000 120038915 2730 2730 2730 2730 0
108 20250219 172900 120038915 2730 2730 2730 2730 0
109 20250219 172800 120038915 2730 2730 2730 2730 0
110 20250219 172700 120038915 2730 2730 2730 2730 0
111 20250219 172600 120038915 2730 2730 2730 2730 0
112 20250219 172500 120038915 2730 2730 2730 2730 0
113 20250219 172400 120038915 2730 2730 2730 2730 0
114 20250219 172300 120038915 2730 2730 2730 2730 0
115 20250219 172200 120038915 2730 2730 2730 2730 0
116 20250219 172100 120038915 2730 2730 2730 2730 0
117 20250219 172000 120038915 2730 2730 2730 2730 0
118 20250219 171900 120038915 2730 2730 2730 2730 0
119 20250219 171800 120038915 2730 2730 2730 2730 0
120 20250219 171700 120038915 2730 2730 2730 2730 0
121 20250219 171600 120038915 2730 2730 2730 2730 0
122 20250219 171500 120038915 2730 2730 2730 2730 278
123 20250219 171400 120038915 2730 2730 2730 2730 0
124 20250219 171300 120038915 2730 2730 2730 2730 0
125 20250219 171200 120038915 2730 2730 2730 2730 0
126 20250219 171100 120038915 2730 2730 2730 2730 0
127 20250219 171000 120038915 2730 2730 2730 2730 0
128 20250219 170900 120038915 2730 2730 2730 2730 0
129 20250219 170800 120038915 2730 2730 2730 2730 0
130 20250219 170700 120038915 2730 2730 2730 2730 0
131 20250219 170600 120038915 2730 2730 2730 2730 0
132 20250219 170500 120038915 2730 2730 2730 2730 0
133 20250219 170400 120038915 2730 2730 2730 2730 0
134 20250219 170300 120038915 2730 2730 2730 2730 0
135 20250219 170200 120038915 2730 2730 2730 2730 0
136 20250219 170100 120038915 2730 2730 2730 2730 0
137 20250219 170000 120038915 2730 2730 2730 2730 0
138 20250219 165900 120038915 2730 2730 2730 2730 0
139 20250219 165800 120038915 2730 2730 2730 2730 0
140 20250219 165700 120038915 2730 2730 2730 2730 0
141 20250219 165600 120038915 2730 2730 2730 2730 0
142 20250219 165500 120038915 2730 2730 2730 2730 0
143 20250219 165400 120038915 2730 2730 2730 2730 0
144 20250219 165300 120038915 2730 2730 2730 2730 0
145 20250219 165200 120038915 2730 2730 2730 2730 0
146 20250219 165100 120038915 2730 2730 2730 2730 0
147 20250219 165000 120038915 2730 2730 2730 2730 0
148 20250219 164900 120038915 2730 2730 2730 2730 0
149 20250219 164800 120038915 2730 2730 2730 2730 0
150 20250219 164700 120038915 2730 2730 2730 2730 0
151 20250219 164600 120038915 2730 2730 2730 2730 0
152 20250219 164500 120038915 2730 2730 2730 2730 278
153 20250219 164400 120038915 2730 2730 2730 2730 0
154 20250219 164300 120038915 2730 2730 2730 2730 0
155 20250219 164200 120038915 2730 2730 2730 2730 0
156 20250219 164100 120038915 2730 2730 2730 2730 0
157 20250219 164000 120038915 2730 2730 2730 2730 0
158 20250219 163900 120038915 2730 2730 2730 2730 0
159 20250219 163800 120038915 2730 2730 2730 2730 0
160 20250219 163700 120038915 2730 2730 2730 2730 0
161 20250219 163600 120038915 2730 2730 2730 2730 0
162 20250219 163500 120038915 2730 2730 2730 2730 0
163 20250219 163400 120038915 2730 2730 2730 2730 0
164 20250219 163300 120038915 2730 2730 2730 2730 0
165 20250219 163200 120038915 2730 2730 2730 2730 0
166 20250219 163100 120038915 2730 2730 2730 2730 0
167 20250219 163000 120038915 2730 2730 2730 2730 0
168 20250219 162900 120038915 2730 2730 2730 2730 0
169 20250219 162800 120038915 2730 2730 2730 2730 0
170 20250219 162700 120038915 2730 2730 2730 2730 0
171 20250219 162600 120038915 2730 2730 2730 2730 0
172 20250219 162500 120038915 2730 2730 2730 2730 0
173 20250219 162400 120038915 2730 2730 2730 2730 0
174 20250219 162300 120038915 2730 2730 2730 2730 0
175 20250219 162200 120038915 2730 2730 2730 2730 0
176 20250219 162100 120038915 2730 2730 2730 2730 0
177 20250219 162000 120038915 2730 2730 2730 2730 0
178 20250219 161900 120038915 2730 2730 2730 2730 0
179 20250219 161800 120038915 2730 2730 2730 2730 0
180 20250219 161700 120038915 2730 2730 2730 2730 0
181 20250219 161600 120038915 2730 2730 2730 2730 0
182 20250219 161500 120038915 2730 2730 2730 2730 278
183 20250219 161400 120038915 2730 2730 2730 2730 0
184 20250219 161300 120038915 2730 2730 2730 2730 0
185 20250219 161200 120038915 2730 2730 2730 2730 0
186 20250219 161100 120038915 2730 2730 2730 2730 0
187 20250219 161000 120038915 2730 2730 2730 2730 0
188 20250219 160900 120038915 2730 2730 2730 2730 0
189 20250219 160800 120038915 2730 2730 2730 2730 0
190 20250219 160700 120038915 2730 2730 2730 2730 0
191 20250219 160600 120038915 2730 2730 2730 2730 0
192 20250219 160500 120038915 2730 2730 2730 2730 0
193 20250219 160400 120038915 2730 2730 2730 2730 0
194 20250219 160300 120038915 2730 2730 2730 2730 0
195 20250219 160200 120038915 2730 2730 2730 2730 0
196 20250219 160100 120038915 2730 2730 2730 2730 0
197 20250219 160000 120038915 2730 2730 2730 2730 0
198 20250219 155900 120038915 2730 2730 2730 2730 0
199 20250219 155800 120038915 2730 2730 2730 2730 0
200 20250219 155700 120038915 2730 2730 2730 2730 0
201 20250219 155600 120038915 2730 2730 2730 2730 0
202 20250219 155500 120038915 2730 2730 2730 2730 0
203 20250219 155400 120038915 2730 2730 2730 2730 0
204 20250219 155300 120038915 2730 2730 2730 2730 0
205 20250219 155200 120038915 2730 2730 2730 2730 0
206 20250219 155100 120038915 2730 2730 2730 2730 0
207 20250219 155000 120038915 2730 2730 2730 2730 0
208 20250219 154900 120038915 2730 2730 2730 2730 0
209 20250219 154800 120038915 2730 2730 2730 2730 0
210 20250219 154700 120038915 2730 2730 2730 2730 0
211 20250219 154600 120038915 2730 2730 2730 2730 0
212 20250219 154500 120038915 2730 2730 2730 2730 278
213 20250219 154400 120038915 2730 2730 2730 2730 0
214 20250219 154300 120038915 2730 2730 2730 2730 0
215 20250219 154200 120038915 2730 2730 2730 2730 0
216 20250219 154100 120038915 2730 2730 2730 2730 0
217 20250219 154000 120038915 2730 2730 2730 2730 0
218 20250219 153900 120038915 2730 2730 2730 2730 0
219 20250219 153800 120038915 2730 2730 2730 2730 0
220 20250219 153700 120038915 2730 2730 2730 2730 0
221 20250219 153600 120038915 2730 2730 2730 2730 0
222 20250219 153500 120038915 2730 2730 2730 2730 0
223 20250219 153400 120038915 2730 2730 2730 2730 0
224 20250219 153300 120038915 2730 2730 2730 2730 0
225 20250219 153200 120038915 2730 2730 2730 2730 0
226 20250219 153100 120038915 2730 2730 2730 2730 0
227 20250219 153000 120038915 2730 2730 2730 2730 278
228 20250219 152900 119279975 2745 2745 2745 2745 0
229 20250219 152800 119279975 2745 2745 2745 2745 0
230 20250219 152700 119279975 2745 2745 2745 2745 0
231 20250219 152600 119279975 2745 2745 2745 2745 0
232 20250219 152500 119279975 2745 2745 2745 2745 0
233 20250219 152400 119279975 2745 2745 2745 2745 0
234 20250219 152300 119279975 2745 2745 2745 2745 0
235 20250219 152200 119279975 2745 2745 2745 2745 0
236 20250219 152100 119279975 2745 2745 2745 2745 0
237 20250219 152000 119279975 2745 2745 2745 2745 0
238 20250219 151900 119279975 2745 2750 2750 2745 2
239 20250219 151800 119274480 2745 2745 2745 2745 45
240 20250219 151700 119150955 2745 2745 2745 2745 0
241 20250219 151600 119150955 2745 2745 2745 2745 0
242 20250219 151500 119150955 2745 2745 2745 2745 0
243 20250219 151400 119150955 2745 2745 2745 2745 0
244 20250219 151300 119150955 2745 2745 2745 2745 343
245 20250219 151200 118209420 2745 2745 2745 2745 0
246 20250219 151100 118209420 2745 2745 2745 2745 99
247 20250219 151000 117937665 2740 2740 2740 2740 0
248 20250219 150900 117937665 2740 2740 2740 2740 0
249 20250219 150800 117937665 2740 2740 2740 2740 0
250 20250219 150700 117937665 2740 2740 2740 2740 0
251 20250219 150600 117937665 2740 2750 2750 2740 3001
252 20250219 150500 109708065 2755 2755 2755 2755 0
253 20250219 150400 109708065 2755 2755 2755 2755 0
254 20250219 150300 109708065 2755 2755 2755 2755 1
255 20250219 150200 109705310 2750 2755 2755 2750 51
256 20250219 150100 109565055 2750 2750 2750 2750 0
257 20250219 150000 109565055 2750 2750 2750 2750 0
258 20250219 145900 109565055 2750 2750 2750 2750 21
259 20250219 145800 109507305 2750 2750 2750 2750 0
260 20250219 145700 109507305 2750 2750 2750 2750 0
261 20250219 145600 109507305 2750 2750 2750 2750 0
262 20250219 145500 109507305 2750 2750 2750 2750 0
263 20250219 145400 109507305 2750 2750 2750 2750 0
264 20250219 145300 109507305 2750 2750 2750 2750 0
265 20250219 145200 109507305 2750 2750 2750 2750 0
266 20250219 145100 109507305 2750 2750 2750 2750 0
267 20250219 145000 109507305 2750 2750 2750 2750 0
268 20250219 144900 109507305 2750 2750 2750 2750 94
269 20250219 144800 109248805 2750 2750 2750 2750 127
270 20250219 144700 108899555 2750 2750 2750 2750 0
271 20250219 144600 108899555 2750 2750 2750 2750 0
272 20250219 144500 108899555 2750 2750 2750 2750 0
273 20250219 144400 108899555 2750 2750 2750 2750 0
274 20250219 144300 108899555 2750 2750 2750 2750 0
275 20250219 144200 108899555 2750 2750 2750 2750 100
276 20250219 144100 108624555 2750 2750 2750 2750 0
277 20250219 144000 108624555 2750 2750 2750 2750 0
278 20250219 143900 108624555 2750 2750 2750 2750 0
279 20250219 143800 108624555 2750 2750 2750 2750 0
280 20250219 143700 108624555 2750 2750 2750 2750 0
281 20250219 143600 108624555 2750 2750 2750 2750 0
282 20250219 143500 108624555 2750 2750 2750 2750 0
283 20250219 143400 108624555 2750 2750 2750 2750 0
284 20250219 143300 108624555 2750 2750 2750 2750 0
285 20250219 143200 108624555 2750 2750 2750 2750 100
286 20250219 143100 108349555 2750 2750 2750 2750 0
287 20250219 143000 108349555 2750 2750 2750 2750 0
288 20250219 142900 108349555 2750 2750 2750 2750 100
289 20250219 142800 108074555 2755 2755 2755 2755 0
290 20250219 142700 108074555 2755 2755 2755 2755 0
291 20250219 142600 108074555 2755 2755 2755 2755 0
292 20250219 142500 108074555 2755 2755 2755 2755 0
293 20250219 142400 108074555 2755 2755 2755 2755 0
294 20250219 142300 108074555 2755 2755 2755 2755 0
295 20250219 142200 108074555 2755 2755 2755 2755 0
296 20250219 142100 108074555 2755 2755 2755 2755 725
297 20250219 142000 106077180 2755 2755 2755 2755 0
298 20250219 141900 106077180 2755 2755 2755 2755 0
299 20250219 141800 106077180 2755 2755 2755 2755 0
300 20250219 141700 106077180 2755 2755 2755 2755 0
301 20250219 141600 106077180 2755 2755 2755 2755 0
302 20250219 141500 106077180 2755 2755 2755 2755 100
303 20250219 141400 105801680 2755 2755 2755 2755 0
304 20250219 141300 105801680 2755 2755 2755 2755 0
305 20250219 141200 105801680 2755 2755 2755 2755 0
306 20250219 141100 105801680 2755 2755 2755 2755 1568
307 20250219 141000 101481840 2750 2750 2750 2750 0
308 20250219 140900 101481840 2750 2750 2750 2750 100
309 20250219 140800 101206840 2755 2755 2755 2755 0
310 20250219 140700 101206840 2755 2755 2755 2755 1
311 20250219 140600 101204085 2750 2750 2750 2750 0
312 20250219 140500 101204085 2750 2750 2750 2750 0
313 20250219 140400 101204085 2750 2750 2750 2750 60
314 20250219 140300 101039085 2755 2755 2755 2755 1
315 20250219 140200 101036330 2750 2750 2750 2750 3
316 20250219 140100 101028080 2750 2750 2750 2750 0
317 20250219 140000 101028080 2750 2750 2750 2750 0
318 20250219 135900 101028080 2750 2750 2750 2750 0
319 20250219 135800 101028080 2750 2750 2750 2750 0
320 20250219 135700 101028080 2750 2750 2750 2750 0
321 20250219 135600 101028080 2750 2750 2750 2750 0
322 20250219 135500 101028080 2750 2750 2750 2750 0
323 20250219 135400 101028080 2750 2750 2750 2750 0
324 20250219 135300 101028080 2750 2750 2750 2750 0
325 20250219 135200 101028080 2750 2750 2750 2750 0
326 20250219 135100 101028080 2750 2750 2750 2750 0
327 20250219 135000 101028080 2750 2750 2750 2750 0
328 20250219 134900 101028080 2750 2750 2750 2750 0
329 20250219 134800 101028080 2750 2750 2750 2750 0
330 20250219 134700 101028080 2750 2750 2750 2750 0
331 20250219 134600 101028080 2750 2750 2750 2750 0
332 20250219 134500 101028080 2750 2750 2750 2750 97
333 20250219 134400 100761330 2755 2755 2755 2755 0
334 20250219 134300 100761330 2755 2755 2755 2755 413
335 20250219 134200 99623515 2755 2755 2755 2755 0
336 20250219 134100 99623515 2755 2755 2755 2755 0
337 20250219 134000 99623515 2755 2755 2755 2755 1
338 20250219 133900 99620760 2750 2750 2750 2750 0
339 20250219 133800 99620760 2750 2750 2750 2750 0
340 20250219 133700 99620760 2750 2750 2750 2750 0
341 20250219 133600 99620760 2750 2750 2750 2750 0
342 20250219 133500 99620760 2750 2750 2750 2750 0
343 20250219 133400 99620760 2750 2750 2750 2750 592
344 20250219 133300 97992760 2750 2750 2750 2750 158
345 20250219 133200 97558260 2755 2755 2755 2755 0
346 20250219 133100 97558260 2755 2755 2755 2755 0
347 20250219 133000 97558260 2755 2755 2755 2755 0
348 20250219 132900 97558260 2755 2755 2755 2755 0
349 20250219 132800 97558260 2755 2755 2755 2755 1
350 20250219 132700 97555505 2750 2750 2750 2750 0
351 20250219 132600 97555505 2750 2750 2750 2750 0
352 20250219 132500 97555505 2750 2750 2750 2750 277
353 20250219 132400 96793755 2750 2750 2750 2750 0
354 20250219 132300 96793755 2750 2750 2750 2750 0
355 20250219 132200 96793755 2750 2750 2750 2750 0
356 20250219 132100 96793755 2750 2750 2750 2750 90
357 20250219 132000 96546255 2750 2750 2750 2750 4
358 20250219 131900 96535255 2750 2750 2750 2750 0
359 20250219 131800 96535255 2750 2750 2750 2750 0
360 20250219 131700 96535255 2750 2750 2750 2750 0
361 20250219 131600 96535255 2750 2745 2750 2745 1201
362 20250219 131500 93238500 2750 2750 2750 2750 28
363 20250219 131400 93161500 2750 2750 2750 2750 40
364 20250219 131300 93051500 2750 2750 2750 2750 100
365 20250219 131200 92776500 2755 2755 2755 2755 1
366 20250219 131100 92773745 2750 2750 2750 2750 0
367 20250219 131000 92773745 2750 2750 2750 2750 154
368 20250219 130900 92350245 2755 2755 2755 2755 0
369 20250219 130800 92350245 2755 2755 2755 2755 0
370 20250219 130700 92350245 2755 2755 2755 2755 0
371 20250219 130600 92350245 2755 2755 2755 2755 0
372 20250219 130500 92350245 2755 2755 2755 2755 0
373 20250219 130400 92350245 2755 2755 2755 2755 0
374 20250219 130300 92350245 2755 2755 2755 2755 0
375 20250219 130200 92350245 2755 2755 2755 2755 1
376 20250219 130100 92347490 2750 2750 2750 2750 0
377 20250219 130000 92347490 2750 2750 2750 2750 0
378 20250219 125900 92347490 2750 2750 2750 2750 0
379 20250219 125800 92347490 2750 2745 2750 2745 269
380 20250219 125700 91607990 2750 2750 2750 2750 0
381 20250219 125600 91607990 2750 2750 2750 2750 0
382 20250219 125500 91607990 2750 2750 2750 2750 0
383 20250219 125400 91607990 2750 2750 2750 2750 0
384 20250219 125300 91607990 2750 2750 2750 2750 0
385 20250219 125200 91607990 2750 2750 2750 2750 0
386 20250219 125100 91607990 2750 2750 2750 2750 0
387 20250219 125000 91607990 2750 2750 2750 2750 0
388 20250219 124900 91607990 2750 2750 2750 2750 0
389 20250219 124800 91607990 2750 2750 2750 2750 0
390 20250219 124700 91607990 2750 2750 2750 2750 0
391 20250219 124600 91607990 2750 2750 2750 2750 0
392 20250219 124500 91607990 2750 2750 2750 2750 0
393 20250219 124400 91607990 2750 2745 2750 2745 87
394 20250219 124300 91369170 2750 2750 2750 2750 1
395 20250219 124200 91366420 2745 2745 2745 2745 0
396 20250219 124100 91366420 2745 2745 2745 2745 61
397 20250219 124000 91198975 2745 2745 2745 2745 100
398 20250219 123900 90924475 2750 2750 2750 2750 0
399 20250219 123800 90924475 2750 2750 2750 2750 0
400 20250219 123700 90924475 2750 2750 2750 2750 0
401 20250219 123600 90924475 2750 2750 2750 2750 0
402 20250219 123500 90924475 2750 2750 2750 2750 0
403 20250219 123400 90924475 2750 2750 2750 2750 0
404 20250219 123300 90924475 2750 2750 2750 2750 0
405 20250219 123200 90924475 2750 2750 2750 2750 0
406 20250219 123100 90924475 2750 2750 2750 2750 0
407 20250219 123000 90924475 2750 2750 2750 2750 0
408 20250219 122900 90924475 2750 2750 2750 2750 1000
409 20250219 122800 88174475 2750 2750 2750 2750 0
410 20250219 122700 88174475 2750 2750 2750 2750 0
411 20250219 122600 88174475 2750 2750 2750 2750 50
412 20250219 122500 88036975 2750 2750 2750 2750 9
413 20250219 122400 88012225 2750 2750 2750 2750 100
414 20250219 122300 87737225 2750 2750 2750 2750 18
415 20250219 122200 87687725 2750 2750 2750 2750 0
416 20250219 122100 87687725 2750 2750 2750 2750 20
417 20250219 122000 87632725 2750 2750 2750 2750 0
418 20250219 121900 87632725 2750 2750 2750 2750 0
419 20250219 121800 87632725 2750 2750 2750 2750 0
420 20250219 121700 87632725 2750 2750 2750 2750 0
421 20250219 121600 87632725 2750 2750 2750 2750 0
422 20250219 121500 87632725 2750 2750 2750 2750 0
423 20250219 121400 87632725 2750 2750 2750 2750 0
424 20250219 121300 87632725 2750 2750 2750 2750 30
425 20250219 121200 87550225 2760 2760 2760 2760 0
426 20250219 121100 87550225 2760 2760 2760 2760 0
427 20250219 121000 87550225 2760 2760 2760 2760 0
428 20250219 120900 87550225 2760 2760 2760 2760 0
429 20250219 120800 87550225 2760 2760 2760 2760 0
430 20250219 120700 87550225 2760 2760 2760 2760 0
431 20250219 120600 87550225 2760 2760 2760 2760 0
432 20250219 120500 87550225 2760 2760 2760 2760 0
433 20250219 120400 87550225 2760 2760 2760 2760 0
434 20250219 120300 87550225 2760 2760 2760 2760 0
435 20250219 120200 87550225 2760 2760 2760 2760 0
436 20250219 120100 87550225 2760 2760 2760 2760 0
437 20250219 120000 87550225 2760 2750 2760 2750 2
438 20250219 115900 87544715 2760 2750 2760 2750 2
439 20250219 115800 87539205 2750 2750 2750 2750 0
440 20250219 115700 87539205 2750 2750 2750 2750 0
441 20250219 115600 87539205 2750 2750 2750 2750 70
442 20250219 115500 87346705 2750 2750 2750 2750 0
443 20250219 115400 87346705 2750 2745 2750 2745 109
444 20250219 115300 87047495 2740 2740 2740 2740 0
445 20250219 115200 87047495 2740 2740 2740 2740 0
446 20250219 115100 87047495 2740 2740 2740 2740 429
447 20250219 115000 85872035 2740 2740 2740 2740 0
448 20250219 114900 85872035 2740 2740 2740 2740 0
449 20250219 114800 85872035 2740 2740 2740 2740 0
450 20250219 114700 85872035 2740 2740 2740 2740 0
451 20250219 114600 85872035 2740 2735 2740 2735 1001
452 20250219 114500 83134295 2740 2740 2740 2740 0
453 20250219 114400 83134295 2740 2740 2740 2740 0
454 20250219 114300 83134295 2740 2740 2740 2740 0
455 20250219 114200 83134295 2740 2740 2740 2740 21
456 20250219 114100 83076755 2735 2735 2735 2735 30
457 20250219 114000 82994705 2740 2740 2740 2740 0
458 20250219 113900 82994705 2740 2740 2740 2740 0
459 20250219 113800 82994705 2740 2740 2740 2740 0
460 20250219 113700 82994705 2740 2740 2740 2740 0
461 20250219 113600 82994705 2740 2740 2740 2740 0
462 20250219 113500 82994705 2740 2740 2740 2740 0
463 20250219 113400 82994705 2740 2740 2740 2740 0
464 20250219 113300 82994705 2740 2740 2740 2740 0
465 20250219 113200 82994705 2740 2740 2740 2740 0
466 20250219 113100 82994705 2740 2740 2740 2740 0
467 20250219 113000 82994705 2740 2740 2740 2740 10
468 20250219 112900 82967305 2740 2740 2740 2740 0
469 20250219 112800 82967305 2740 2740 2740 2740 0
470 20250219 112700 82967305 2740 2740 2740 2740 0
471 20250219 112600 82967305 2740 2740 2740 2740 0
472 20250219 112500 82967305 2740 2740 2740 2740 0
473 20250219 112400 82967305 2740 2740 2740 2740 0
474 20250219 112300 82967305 2740 2740 2740 2740 0
475 20250219 112200 82967305 2740 2740 2740 2740 0
476 20250219 112100 82967305 2740 2740 2740 2740 0
477 20250219 112000 82967305 2740 2740 2740 2740 0
478 20250219 111900 82967305 2740 2740 2740 2740 0
479 20250219 111800 82967305 2740 2740 2740 2740 0
480 20250219 111700 82967305 2740 2740 2740 2740 0
481 20250219 111600 82967305 2740 2740 2740 2740 0
482 20250219 111500 82967305 2740 2740 2740 2740 0
483 20250219 111400 82967305 2740 2740 2740 2740 0
484 20250219 111300 82967305 2740 2735 2740 2735 1696
485 20250219 111200 78328740 2735 2735 2735 2735 1
486 20250219 111100 78326005 2730 2730 2730 2730 50
487 20250219 111000 78189505 2740 2725 2740 2725 2130
488 20250219 110900 72376950 2730 2730 2730 2730 3
489 20250219 110800 72368760 2725 2725 2725 2725 0
490 20250219 110700 72368760 2725 2725 2725 2725 981
491 20250219 110600 69695535 2730 2730 2730 2730 0
492 20250219 110500 69695535 2730 2730 2730 2730 0
493 20250219 110400 69695535 2730 2730 2730 2730 0
494 20250219 110300 69695535 2730 2730 2730 2730 0
495 20250219 110200 69695535 2730 2730 2730 2730 0
496 20250219 110100 69695535 2730 2730 2730 2730 0
497 20250219 110000 69695535 2730 2730 2730 2730 0
498 20250219 105900 69695535 2730 2730 2730 2730 1
499 20250219 105800 69692805 2730 2730 2730 2730 0
500 20250219 105700 69692805 2730 2730 2730 2730 0
501 20250219 105600 69692805 2730 2730 2730 2730 0
502 20250219 105500 69692805 2730 2725 2730 2725 582
503 20250219 105400 68106850 2715 2715 2715 2715 0
504 20250219 105300 68106850 2715 2715 2715 2715 3500
505 20250219 105200 58604350 2720 2720 2720 2720 0
506 20250219 105100 58604350 2720 2720 2720 2720 1
507 20250219 105000 58601630 2725 2720 2725 2720 20
508 20250219 104900 58547195 2720 2720 2730 2715 2518
509 20250219 104800 51708705 2735 2735 2735 2730 4
510 20250219 104700 51697775 2730 2730 2730 2730 1
511 20250219 104600 51695045 2730 2720 2730 2720 4126
512 20250219 104500 40457255 2720 2720 2720 2720 50
513 20250219 104400 40321255 2720 2720 2720 2720 0
514 20250219 104300 40321255 2720 2720 2720 2720 0
515 20250219 104200 40321255 2720 2720 2720 2720 0
516 20250219 104100 40321255 2720 2720 2720 2720 0
517 20250219 104000 40321255 2720 2720 2720 2720 0
518 20250219 103900 40321255 2720 2720 2720 2720 0
519 20250219 103800 40321255 2720 2715 2720 2715 2571
520 20250219 103700 33340985 2715 2715 2715 2715 0
521 20250219 103600 33340985 2715 2715 2715 2715 0
522 20250219 103500 33340985 2715 2715 2715 2715 0
523 20250219 103400 33340985 2715 2715 2715 2715 0
524 20250219 103300 33340985 2715 2715 2715 2715 0
525 20250219 103200 33340985 2715 2715 2715 2715 0
526 20250219 103100 33340985 2715 2715 2715 2715 0
527 20250219 103000 33340985 2715 2715 2715 2715 0
528 20250219 102900 33340985 2715 2715 2715 2715 0
529 20250219 102800 33340985 2715 2715 2715 2715 0
530 20250219 102700 33340985 2715 2715 2715 2715 0
531 20250219 102600 33340985 2715 2715 2715 2715 0
532 20250219 102500 33340985 2715 2715 2715 2715 0
533 20250219 102400 33340985 2715 2715 2715 2715 36
534 20250219 102300 33243245 2715 2715 2715 2715 0
535 20250219 102200 33243245 2715 2715 2715 2715 0
536 20250219 102100 33243245 2715 2715 2715 2715 0
537 20250219 102000 33243245 2715 2715 2715 2715 0
538 20250219 101900 33243245 2715 2715 2715 2715 0
539 20250219 101800 33243245 2715 2715 2715 2715 0
540 20250219 101700 33243245 2715 2715 2715 2715 0
541 20250219 101600 33243245 2715 2715 2715 2715 0
542 20250219 101500 33243245 2715 2715 2715 2715 0
543 20250219 101400 33243245 2715 2715 2715 2715 1
544 20250219 101300 33240530 2710 2710 2710 2710 0
545 20250219 101200 33240530 2710 2710 2710 2710 0
546 20250219 101100 33240530 2710 2710 2710 2710 0
547 20250219 101000 33240530 2710 2710 2710 2710 0
548 20250219 100900 33240530 2710 2710 2710 2710 8
549 20250219 100800 33218850 2715 2715 2715 2715 1
550 20250219 100700 33216135 2710 2710 2710 2710 0
551 20250219 100600 33216135 2710 2710 2710 2710 0
552 20250219 100500 33216135 2710 2710 2710 2710 1
553 20250219 100400 33213425 2710 2710 2710 2710 500
554 20250219 100300 31858425 2715 2715 2715 2715 0
555 20250219 100200 31858425 2715 2715 2715 2715 0
556 20250219 100100 31858425 2715 2715 2715 2715 0
557 20250219 100000 31858425 2715 2715 2715 2715 0
558 20250219 095900 31858425 2715 2715 2715 2715 0
559 20250219 095800 31858425 2715 2715 2715 2715 1
560 20250219 095700 31855710 2710 2710 2710 2710 0
561 20250219 095600 31855710 2710 2710 2710 2710 0
562 20250219 095500 31855710 2710 2710 2710 2710 500
563 20250219 095400 30500710 2715 2715 2715 2715 0
564 20250219 095300 30500710 2715 2715 2715 2715 0
565 20250219 095200 30500710 2715 2715 2715 2715 1
566 20250219 095100 30497995 2710 2710 2710 2710 36
567 20250219 095000 30400435 2710 2710 2710 2710 0
568 20250219 094900 30400435 2710 2715 2715 2710 530
569 20250219 094800 28962005 2720 2720 2720 2720 100
570 20250219 094700 28690005 2720 2720 2720 2720 0
571 20250219 094600 28690005 2720 2720 2720 2720 0
572 20250219 094500 28690005 2720 2720 2720 2720 50
573 20250219 094400 28554005 2720 2720 2720 2720 0
574 20250219 094300 28554005 2720 2720 2720 2720 2
575 20250219 094200 28548565 2715 2715 2715 2715 46
576 20250219 094100 28423675 2720 2720 2720 2720 30
577 20250219 094000 28342075 2725 2725 2725 2725 0
578 20250219 093900 28342075 2725 2725 2725 2725 0
579 20250219 093800 28342075 2725 2725 2725 2725 1
580 20250219 093700 28339350 2725 2725 2725 2725 1
581 20250219 093600 28336625 2715 2725 2725 2715 122
582 20250219 093500 28005385 2725 2725 2725 2725 1
583 20250219 093400 28002660 2725 2725 2725 2725 3
584 20250219 093300 27994485 2725 2725 2725 2725 22
585 20250219 093200 27934535 2720 2735 2735 2700 5426
586 20250219 093100 13174295 2740 2740 2740 2740 0
587 20250219 093000 13174295 2740 2740 2740 2740 5
588 20250219 092900 13160595 2740 2735 2740 2735 181
589 20250219 092800 12665555 2740 2740 2740 2740 0
590 20250219 092700 12665555 2740 2740 2740 2740 0
591 20250219 092600 12665555 2740 2740 2740 2740 0
592 20250219 092500 12665555 2740 2740 2740 2740 0
593 20250219 092400 12665555 2740 2740 2740 2740 0
594 20250219 092300 12665555 2740 2740 2740 2740 0
595 20250219 092200 12665555 2740 2740 2740 2740 0
596 20250219 092100 12665555 2740 2750 2760 2730 3486
597 20250219 092000 3085780 2750 2750 2750 2750 0
598 20250219 091900 3085780 2750 2750 2750 2750 0
599 20250219 091800 3085780 2750 2750 2750 2750 0
600 20250219 091700 3085780 2750 2750 2750 2750 19
601 20250219 091600 3033530 2740 2740 2740 2740 1
602 20250219 091500 3030790 2740 2740 2740 2740 0
603 20250219 091400 3030790 2740 2740 2740 2740 45
604 20250219 091300 2907490 2745 2745 2745 2745 0
605 20250219 091200 2907490 2745 2750 2750 2745 30
606 20250219 091100 2825040 2745 2745 2745 2745 1000
607 20250219 091000 80040 2760 2760 2760 2760 0
608 20250219 090900 80040 2760 2760 2760 2760 0
609 20250219 090800 80040 2760 2760 2760 2760 0
610 20250219 090700 80040 2760 2760 2760 2760 0
611 20250219 090600 80040 2760 2760 2760 2760 0
612 20250219 090500 80040 2760 2760 2760 2760 0
613 20250219 090400 80040 2760 2760 2760 2760 0
614 20250219 090300 80040 2760 2760 2760 2760 0
615 20250219 090200 80040 2760 2760 2760 2760 0
616 20250219 090100 80040 2760 2760 2760 2760 0
617 20250219 090000 80040 2760 2760 2760 2760 29

1
030210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,117993,60911106,320940960,165678208320,0.19
20250214,117993,60911106,319761030,165069097260,0.19
20250213,117993,60911106,321530925,165982763850,0.19
20250212,117993,60911106,313861380,162023541960,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 117993 60911106 320940960 165678208320 0.19
3 20250214 117993 60911106 319761030 165069097260 0.19
4 20250213 117993 60911106 321530925 165982763850 0.19
5 20250212 117993 60911106 313861380 162023541960 0.19