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

619
032750/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191700,93366340,4330,4330,4330,4330,184
20250219,191600,93366340,4330,4330,4330,4330,0
20250219,191500,93366340,4330,4330,4330,4330,0
20250219,191400,93366340,4330,4330,4330,4330,0
20250219,191300,93366340,4330,4330,4330,4330,0
20250219,191200,93366340,4330,4330,4330,4330,0
20250219,191100,93366340,4330,4330,4330,4330,0
20250219,191000,93366340,4330,4330,4330,4330,0
20250219,190900,93366340,4330,4330,4330,4330,0
20250219,190800,93366340,4330,4330,4330,4330,0
20250219,190700,93366340,4330,4330,4330,4330,0
20250219,190600,93366340,4330,4330,4330,4330,0
20250219,190500,93366340,4330,4330,4330,4330,0
20250219,190400,93366340,4330,4330,4330,4330,0
20250219,190300,93366340,4330,4330,4330,4330,0
20250219,190200,93366340,4330,4330,4330,4330,0
20250219,190100,93366340,4330,4330,4330,4330,0
20250219,190000,93366340,4330,4330,4330,4330,0
20250219,185900,93366340,4330,4330,4330,4330,0
20250219,185800,93366340,4330,4330,4330,4330,0
20250219,185700,93366340,4330,4330,4330,4330,0
20250219,185600,93366340,4330,4330,4330,4330,0
20250219,185500,93366340,4330,4330,4330,4330,0
20250219,185400,93366340,4330,4330,4330,4330,0
20250219,185300,93366340,4330,4330,4330,4330,0
20250219,185200,93366340,4330,4330,4330,4330,0
20250219,185100,93366340,4330,4330,4330,4330,0
20250219,185000,93366340,4330,4330,4330,4330,0
20250219,184900,93366340,4330,4330,4330,4330,0
20250219,184800,93366340,4330,4330,4330,4330,0
20250219,184700,93366340,4330,4330,4330,4330,184
20250219,184600,93366340,4330,4330,4330,4330,0
20250219,184500,93366340,4330,4330,4330,4330,0
20250219,184400,93366340,4330,4330,4330,4330,0
20250219,184300,93366340,4330,4330,4330,4330,0
20250219,184200,93366340,4330,4330,4330,4330,0
20250219,184100,93366340,4330,4330,4330,4330,0
20250219,184000,93366340,4330,4330,4330,4330,0
20250219,183900,93366340,4330,4330,4330,4330,0
20250219,183800,93366340,4330,4330,4330,4330,0
20250219,183700,93366340,4330,4330,4330,4330,0
20250219,183600,93366340,4330,4330,4330,4330,0
20250219,183500,93366340,4330,4330,4330,4330,0
20250219,183400,93366340,4330,4330,4330,4330,0
20250219,183300,93366340,4330,4330,4330,4330,0
20250219,183200,93366340,4330,4330,4330,4330,0
20250219,183100,93366340,4330,4330,4330,4330,0
20250219,183000,93366340,4330,4330,4330,4330,0
20250219,182900,93366340,4330,4330,4330,4330,0
20250219,182800,93366340,4330,4330,4330,4330,0
20250219,182700,93366340,4330,4330,4330,4330,0
20250219,182600,93366340,4330,4330,4330,4330,0
20250219,182500,93366340,4330,4330,4330,4330,0
20250219,182400,93366340,4330,4330,4330,4330,0
20250219,182300,93366340,4330,4330,4330,4330,0
20250219,182200,93366340,4330,4330,4330,4330,0
20250219,182100,93366340,4330,4330,4330,4330,0
20250219,182000,93366340,4330,4330,4330,4330,0
20250219,181900,93366340,4330,4330,4330,4330,0
20250219,181800,93366340,4330,4330,4330,4330,0
20250219,181700,93366340,4330,4330,4330,4330,184
20250219,181600,93366340,4330,4330,4330,4330,0
20250219,181500,93366340,4330,4330,4330,4330,0
20250219,181400,93366340,4330,4330,4330,4330,0
20250219,181300,93366340,4330,4330,4330,4330,0
20250219,181200,93366340,4330,4330,4330,4330,0
20250219,181100,93366340,4330,4330,4330,4330,0
20250219,181000,93366340,4330,4330,4330,4330,0
20250219,180900,93366340,4330,4330,4330,4330,0
20250219,180800,93366340,4330,4330,4330,4330,0
20250219,180700,93366340,4330,4330,4330,4330,0
20250219,180600,93366340,4330,4330,4330,4330,0
20250219,180500,93366340,4330,4330,4330,4330,0
20250219,180400,93366340,4330,4330,4330,4330,0
20250219,180300,93366340,4330,4330,4330,4330,0
20250219,180200,93366340,4330,4330,4330,4330,0
20250219,180100,93366340,4330,4330,4330,4330,0
20250219,180000,93366340,4330,4330,4330,4330,0
20250219,175900,93366340,4330,4330,4330,4330,0
20250219,175800,93366340,4330,4330,4330,4330,0
20250219,175700,93366340,4330,4330,4330,4330,0
20250219,175600,93366340,4330,4330,4330,4330,0
20250219,175500,93366340,4330,4330,4330,4330,0
20250219,175400,93366340,4330,4330,4330,4330,0
20250219,175300,93366340,4330,4330,4330,4330,0
20250219,175200,93366340,4330,4330,4330,4330,0
20250219,175100,93366340,4330,4330,4330,4330,0
20250219,175000,93366340,4330,4330,4330,4330,0
20250219,174900,93366340,4330,4330,4330,4330,0
20250219,174800,93366340,4330,4330,4330,4330,0
20250219,174700,93366340,4330,4330,4330,4330,184
20250219,174600,93366340,4330,4330,4330,4330,0
20250219,174500,93366340,4330,4330,4330,4330,0
20250219,174400,93366340,4330,4330,4330,4330,0
20250219,174300,93366340,4330,4330,4330,4330,0
20250219,174200,93366340,4330,4330,4330,4330,0
20250219,174100,93366340,4330,4330,4330,4330,0
20250219,174000,93366340,4330,4330,4330,4330,0
20250219,173900,93366340,4330,4330,4330,4330,0
20250219,173800,93366340,4330,4330,4330,4330,0
20250219,173700,93366340,4330,4330,4330,4330,0
20250219,173600,93366340,4330,4330,4330,4330,0
20250219,173500,93366340,4330,4330,4330,4330,0
20250219,173400,93366340,4330,4330,4330,4330,0
20250219,173300,93366340,4330,4330,4330,4330,0
20250219,173200,93366340,4330,4330,4330,4330,0
20250219,173100,93366340,4330,4330,4330,4330,0
20250219,173000,93366340,4330,4330,4330,4330,0
20250219,172900,93366340,4330,4330,4330,4330,0
20250219,172800,93366340,4330,4330,4330,4330,0
20250219,172700,93366340,4330,4330,4330,4330,0
20250219,172600,93366340,4330,4330,4330,4330,0
20250219,172500,93366340,4330,4330,4330,4330,0
20250219,172400,93366340,4330,4330,4330,4330,0
20250219,172300,93366340,4330,4330,4330,4330,0
20250219,172200,93366340,4330,4330,4330,4330,0
20250219,172100,93366340,4330,4330,4330,4330,0
20250219,172000,93366340,4330,4330,4330,4330,0
20250219,171900,93366340,4330,4330,4330,4330,0
20250219,171800,93366340,4330,4330,4330,4330,0
20250219,171700,93366340,4330,4330,4330,4330,184
20250219,171600,93366340,4330,4330,4330,4330,0
20250219,171500,93366340,4330,4330,4330,4330,0
20250219,171400,93366340,4330,4330,4330,4330,0
20250219,171300,93366340,4330,4330,4330,4330,0
20250219,171200,93366340,4330,4330,4330,4330,0
20250219,171100,93366340,4330,4330,4330,4330,0
20250219,171000,93366340,4330,4330,4330,4330,0
20250219,170900,93366340,4330,4330,4330,4330,0
20250219,170800,93366340,4330,4330,4330,4330,0
20250219,170700,93366340,4330,4330,4330,4330,0
20250219,170600,93366340,4330,4330,4330,4330,0
20250219,170500,93366340,4330,4330,4330,4330,0
20250219,170400,93366340,4330,4330,4330,4330,0
20250219,170300,93366340,4330,4330,4330,4330,0
20250219,170200,93366340,4330,4330,4330,4330,0
20250219,170100,93366340,4330,4330,4330,4330,0
20250219,170000,93366340,4330,4330,4330,4330,0
20250219,165900,93366340,4330,4330,4330,4330,0
20250219,165800,93366340,4330,4330,4330,4330,0
20250219,165700,93366340,4330,4330,4330,4330,0
20250219,165600,93366340,4330,4330,4330,4330,0
20250219,165500,93366340,4330,4330,4330,4330,0
20250219,165400,93366340,4330,4330,4330,4330,0
20250219,165300,93366340,4330,4330,4330,4330,0
20250219,165200,93366340,4330,4330,4330,4330,0
20250219,165100,93366340,4330,4330,4330,4330,0
20250219,165000,93366340,4330,4330,4330,4330,0
20250219,164900,93366340,4330,4330,4330,4330,0
20250219,164800,93366340,4330,4330,4330,4330,0
20250219,164700,93366340,4330,4330,4330,4330,184
20250219,164600,93366340,4330,4330,4330,4330,0
20250219,164500,93366340,4330,4330,4330,4330,0
20250219,164400,93366340,4330,4330,4330,4330,0
20250219,164300,93366340,4330,4330,4330,4330,0
20250219,164200,93366340,4330,4330,4330,4330,0
20250219,164100,93366340,4330,4330,4330,4330,0
20250219,164000,93366340,4330,4330,4330,4330,0
20250219,163900,93366340,4330,4330,4330,4330,0
20250219,163800,93366340,4330,4330,4330,4330,0
20250219,163700,93366340,4330,4330,4330,4330,0
20250219,163600,93366340,4330,4330,4330,4330,0
20250219,163500,93366340,4330,4330,4330,4330,0
20250219,163400,93366340,4330,4330,4330,4330,0
20250219,163300,93366340,4330,4330,4330,4330,0
20250219,163200,93366340,4330,4330,4330,4330,0
20250219,163100,93366340,4330,4330,4330,4330,0
20250219,163000,93366340,4330,4330,4330,4330,0
20250219,162900,93366340,4330,4330,4330,4330,0
20250219,162800,93366340,4330,4330,4330,4330,0
20250219,162700,93366340,4330,4330,4330,4330,0
20250219,162600,93366340,4330,4330,4330,4330,0
20250219,162500,93366340,4330,4330,4330,4330,0
20250219,162400,93366340,4330,4330,4330,4330,0
20250219,162300,93366340,4330,4330,4330,4330,0
20250219,162200,93366340,4330,4330,4330,4330,0
20250219,162100,93366340,4330,4330,4330,4330,0
20250219,162000,93366340,4330,4330,4330,4330,0
20250219,161900,93366340,4330,4330,4330,4330,0
20250219,161800,93366340,4330,4330,4330,4330,0
20250219,161700,93366340,4330,4330,4330,4330,184
20250219,161600,93366340,4330,4330,4330,4330,0
20250219,161500,93366340,4330,4330,4330,4330,0
20250219,161400,93366340,4330,4330,4330,4330,0
20250219,161300,93366340,4330,4330,4330,4330,0
20250219,161200,93366340,4330,4330,4330,4330,0
20250219,161100,93366340,4330,4330,4330,4330,0
20250219,161000,93366340,4330,4330,4330,4330,0
20250219,160900,93366340,4330,4330,4330,4330,0
20250219,160800,93366340,4330,4330,4330,4330,0
20250219,160700,93366340,4330,4330,4330,4330,0
20250219,160600,93366340,4330,4330,4330,4330,0
20250219,160500,93366340,4330,4330,4330,4330,0
20250219,160400,93366340,4330,4330,4330,4330,0
20250219,160300,93366340,4330,4330,4330,4330,0
20250219,160200,93366340,4330,4330,4330,4330,0
20250219,160100,93366340,4330,4330,4330,4330,0
20250219,160000,93366340,4330,4330,4330,4330,0
20250219,155900,93366340,4330,4330,4330,4330,0
20250219,155800,93366340,4330,4330,4330,4330,0
20250219,155700,93366340,4330,4330,4330,4330,0
20250219,155600,93366340,4330,4330,4330,4330,0
20250219,155500,93366340,4330,4330,4330,4330,0
20250219,155400,93366340,4330,4330,4330,4330,0
20250219,155300,93366340,4330,4330,4330,4330,0
20250219,155200,93366340,4330,4330,4330,4330,0
20250219,155100,93366340,4330,4330,4330,4330,0
20250219,155000,93366340,4330,4330,4330,4330,0
20250219,154900,93366340,4330,4330,4330,4330,0
20250219,154800,93366340,4330,4330,4330,4330,0
20250219,154700,93366340,4330,4330,4330,4330,184
20250219,154600,93366340,4330,4330,4330,4330,0
20250219,154500,93366340,4330,4330,4330,4330,0
20250219,154400,93366340,4330,4330,4330,4330,0
20250219,154300,93366340,4330,4330,4330,4330,0
20250219,154200,93366340,4330,4330,4330,4330,0
20250219,154100,93366340,4330,4330,4330,4330,0
20250219,154000,93366340,4330,4330,4330,4330,0
20250219,153900,93366340,4330,4330,4330,4330,0
20250219,153800,93366340,4330,4330,4330,4330,0
20250219,153700,93366340,4330,4330,4330,4330,0
20250219,153600,93366340,4330,4330,4330,4330,0
20250219,153500,93366340,4330,4330,4330,4330,0
20250219,153400,93366340,4330,4330,4330,4330,0
20250219,153300,93366340,4330,4330,4330,4330,0
20250219,153200,93366340,4330,4330,4330,4330,0
20250219,153100,93366340,4330,4330,4330,4330,0
20250219,153000,93366340,4330,4330,4330,4330,184
20250219,152900,92569620,4300,4300,4300,4300,0
20250219,152800,92569620,4300,4300,4300,4300,0
20250219,152700,92569620,4300,4300,4300,4300,0
20250219,152600,92569620,4300,4300,4300,4300,0
20250219,152500,92569620,4300,4300,4300,4300,0
20250219,152400,92569620,4300,4300,4300,4300,0
20250219,152300,92569620,4300,4300,4300,4300,0
20250219,152200,92569620,4300,4300,4300,4300,0
20250219,152100,92569620,4300,4300,4300,4300,0
20250219,152000,92569620,4300,4300,4300,4300,0
20250219,151900,92569620,4300,4300,4340,4300,406
20250219,151800,90822890,4300,4300,4300,4300,0
20250219,151700,90822890,4300,4300,4300,4300,11
20250219,151600,90775590,4290,4290,4290,4290,0
20250219,151500,90775590,4290,4290,4290,4290,0
20250219,151400,90775590,4290,4290,4290,4290,0
20250219,151300,90775590,4290,4290,4290,4290,0
20250219,151200,90775590,4290,4290,4290,4290,0
20250219,151100,90775590,4290,4290,4290,4290,0
20250219,151000,90775590,4290,4290,4290,4290,0
20250219,150900,90775590,4290,4290,4290,4290,0
20250219,150800,90775590,4290,4290,4290,4290,0
20250219,150700,90775590,4290,4295,4295,4290,380
20250219,150600,89144755,4300,4300,4300,4300,0
20250219,150500,89144755,4300,4300,4300,4300,0
20250219,150400,89144755,4300,4300,4300,4300,0
20250219,150300,89144755,4300,4300,4300,4300,0
20250219,150200,89144755,4300,4300,4300,4300,0
20250219,150100,89144755,4300,4300,4300,4300,0
20250219,150000,89144755,4300,4300,4300,4300,0
20250219,145900,89144755,4300,4300,4300,4300,0
20250219,145800,89144755,4300,4300,4300,4300,0
20250219,145700,89144755,4300,4300,4300,4300,1
20250219,145600,89140455,4300,4300,4300,4300,0
20250219,145500,89140455,4300,4300,4300,4300,0
20250219,145400,89140455,4300,4300,4300,4300,0
20250219,145300,89140455,4300,4300,4300,4300,0
20250219,145200,89140455,4300,4300,4300,4300,1
20250219,145100,89136155,4300,4300,4300,4300,0
20250219,145000,89136155,4300,4300,4300,4300,0
20250219,144900,89136155,4300,4300,4300,4300,0
20250219,144800,89136155,4300,4300,4300,4300,0
20250219,144700,89136155,4300,4300,4300,4300,1
20250219,144600,89131855,4300,4300,4300,4300,0
20250219,144500,89131855,4300,4300,4300,4300,0
20250219,144400,89131855,4300,4300,4300,4300,0
20250219,144300,89131855,4300,4300,4300,4300,0
20250219,144200,89131855,4300,4300,4300,4300,0
20250219,144100,89131855,4300,4300,4300,4300,1
20250219,144000,89127555,4295,4295,4295,4295,0
20250219,143900,89127555,4295,4295,4295,4295,67
20250219,143800,88839790,4300,4310,4310,4300,231
20250219,143700,87845865,4305,4305,4305,4305,0
20250219,143600,87845865,4305,4305,4305,4305,0
20250219,143500,87845865,4305,4305,4305,4305,14
20250219,143400,87785595,4305,4305,4305,4305,3
20250219,143300,87772680,4310,4310,4310,4310,0
20250219,143200,87772680,4310,4310,4310,4310,2
20250219,143100,87764060,4310,4310,4310,4310,0
20250219,143000,87764060,4310,4310,4310,4310,0
20250219,142900,87764060,4310,4310,4310,4310,115
20250219,142800,87268410,4310,4310,4310,4310,0
20250219,142700,87268410,4310,4310,4310,4310,0
20250219,142600,87268410,4310,4310,4310,4310,0
20250219,142500,87268410,4310,4310,4310,4310,7
20250219,142400,87238240,4315,4315,4315,4315,0
20250219,142300,87238240,4315,4315,4315,4315,0
20250219,142200,87238240,4315,4315,4315,4315,0
20250219,142100,87238240,4315,4315,4315,4315,0
20250219,142000,87238240,4315,4315,4315,4315,4
20250219,141900,87220980,4315,4315,4315,4315,3
20250219,141800,87208035,4340,4315,4340,4315,3
20250219,141700,87195040,4310,4310,4310,4310,0
20250219,141600,87195040,4310,4310,4310,4310,0
20250219,141500,87195040,4310,4310,4310,4310,0
20250219,141400,87195040,4310,4315,4340,4310,389
20250219,141300,85515485,4315,4315,4315,4315,0
20250219,141200,85515485,4315,4315,4315,4315,0
20250219,141100,85515485,4315,4315,4315,4315,2
20250219,141000,85506855,4315,4315,4315,4315,1
20250219,140900,85502540,4315,4315,4315,4315,0
20250219,140800,85502540,4315,4315,4315,4315,0
20250219,140700,85502540,4315,4315,4315,4315,0
20250219,140600,85502540,4315,4315,4315,4315,2
20250219,140500,85493910,4315,4315,4315,4315,0
20250219,140400,85493910,4315,4315,4315,4315,0
20250219,140300,85493910,4315,4315,4315,4315,0
20250219,140200,85493910,4315,4315,4315,4315,9
20250219,140100,85455075,4315,4315,4315,4315,2
20250219,140000,85446445,4315,4315,4315,4315,0
20250219,135900,85446445,4315,4315,4315,4315,0
20250219,135800,85446445,4315,4315,4315,4315,0
20250219,135700,85446445,4315,4315,4315,4315,0
20250219,135600,85446445,4315,4315,4315,4315,1
20250219,135500,85442130,4315,4315,4315,4315,0
20250219,135400,85442130,4315,4315,4315,4315,0
20250219,135300,85442130,4315,4315,4315,4315,30
20250219,135200,85312680,4315,4315,4315,4315,9
20250219,135100,85273845,4325,4325,4325,4325,0
20250219,135000,85273845,4325,4325,4325,4325,0
20250219,134900,85273845,4325,4325,4325,4325,0
20250219,134800,85273845,4325,4325,4325,4325,0
20250219,134700,85273845,4325,4325,4325,4325,0
20250219,134600,85273845,4325,4325,4325,4325,0
20250219,134500,85273845,4325,4325,4325,4325,0
20250219,134400,85273845,4325,4325,4325,4325,0
20250219,134300,85273845,4325,4325,4325,4325,0
20250219,134200,85273845,4325,4325,4325,4325,0
20250219,134100,85273845,4325,4325,4325,4325,0
20250219,134000,85273845,4325,4325,4325,4325,0
20250219,133900,85273845,4325,4325,4325,4325,0
20250219,133800,85273845,4325,4325,4325,4325,0
20250219,133700,85273845,4325,4325,4325,4325,0
20250219,133600,85273845,4325,4325,4325,4325,0
20250219,133500,85273845,4325,4325,4325,4325,0
20250219,133400,85273845,4325,4325,4325,4325,0
20250219,133300,85273845,4325,4325,4325,4325,0
20250219,133200,85273845,4325,4325,4325,4325,0
20250219,133100,85273845,4325,4325,4325,4325,0
20250219,133000,85273845,4325,4325,4325,4325,0
20250219,132900,85273845,4325,4325,4325,4325,0
20250219,132800,85273845,4325,4325,4325,4325,0
20250219,132700,85273845,4325,4315,4325,4315,24
20250219,132600,85170055,4305,4305,4305,4305,0
20250219,132500,85170055,4305,4305,4305,4305,0
20250219,132400,85170055,4305,4305,4305,4305,0
20250219,132300,85170055,4305,4310,4310,4305,30
20250219,132200,85040865,4315,4315,4315,4315,5
20250219,132100,85019290,4315,4315,4315,4315,0
20250219,132000,85019290,4315,4315,4315,4315,0
20250219,131900,85019290,4315,4315,4315,4315,0
20250219,131800,85019290,4315,4315,4315,4315,1
20250219,131700,85014975,4320,4320,4320,4320,0
20250219,131600,85014975,4320,4320,4320,4320,0
20250219,131500,85014975,4320,4320,4320,4320,0
20250219,131400,85014975,4320,4320,4320,4320,2
20250219,131300,85006335,4320,4320,4320,4320,0
20250219,131200,85006335,4320,4320,4320,4320,0
20250219,131100,85006335,4320,4320,4320,4320,2
20250219,131000,84997695,4325,4325,4325,4325,0
20250219,130900,84997695,4325,4325,4325,4325,0
20250219,130800,84997695,4325,4325,4325,4325,0
20250219,130700,84997695,4325,4325,4325,4325,0
20250219,130600,84997695,4325,4325,4325,4325,2
20250219,130500,84989045,4325,4325,4325,4325,0
20250219,130400,84989045,4325,4325,4325,4325,5
20250219,130300,84967420,4325,4325,4325,4325,0
20250219,130200,84967420,4325,4325,4325,4325,0
20250219,130100,84967420,4325,4325,4325,4325,0
20250219,130000,84967420,4325,4325,4325,4325,0
20250219,125900,84967420,4325,4325,4325,4325,0
20250219,125800,84967420,4325,4325,4325,4325,1
20250219,125700,84963095,4325,4325,4325,4325,0
20250219,125600,84963095,4325,4325,4325,4325,0
20250219,125500,84963095,4325,4325,4325,4325,0
20250219,125400,84963095,4325,4320,4325,4320,182
20250219,125300,84176845,4320,4320,4320,4320,18
20250219,125200,84099085,4320,4320,4320,4320,0
20250219,125100,84099085,4320,4320,4320,4320,0
20250219,125000,84099085,4320,4320,4320,4320,0
20250219,124900,84099085,4320,4320,4320,4320,0
20250219,124800,84099085,4320,4320,4320,4320,0
20250219,124700,84099085,4320,4320,4320,4320,0
20250219,124600,84099085,4320,4320,4320,4320,0
20250219,124500,84099085,4320,4320,4320,4320,0
20250219,124400,84099085,4320,4320,4320,4320,0
20250219,124300,84099085,4320,4320,4320,4320,0
20250219,124200,84099085,4320,4320,4320,4320,0
20250219,124100,84099085,4320,4320,4320,4320,1
20250219,124000,84094765,4320,4320,4320,4320,0
20250219,123900,84094765,4320,4320,4320,4320,0
20250219,123800,84094765,4320,4320,4320,4320,0
20250219,123700,84094765,4320,4320,4320,4320,0
20250219,123600,84094765,4320,4320,4320,4320,1
20250219,123500,84090445,4310,4310,4310,4310,0
20250219,123400,84090445,4310,4310,4310,4310,0
20250219,123300,84090445,4310,4310,4310,4310,0
20250219,123200,84090445,4310,4310,4310,4310,0
20250219,123100,84090445,4310,4310,4310,4310,0
20250219,123000,84090445,4310,4310,4310,4310,0
20250219,122900,84090445,4310,4310,4310,4310,0
20250219,122800,84090445,4310,4310,4310,4310,0
20250219,122700,84090445,4310,4310,4310,4310,0
20250219,122600,84090445,4310,4310,4310,4310,1
20250219,122500,84086135,4305,4305,4305,4305,6
20250219,122400,84060305,4305,4300,4345,4300,319
20250219,122300,82678975,4300,4300,4300,4300,17
20250219,122200,82605875,4300,4300,4300,4300,30
20250219,122100,82476875,4300,4305,4325,4300,79
20250219,122000,82136305,4315,4300,4330,4295,2400
20250219,121900,71818640,4300,4315,4315,4300,757
20250219,121800,68561905,4320,4320,4320,4320,0
20250219,121700,68561905,4320,4320,4320,4320,0
20250219,121600,68561905,4320,4320,4320,4320,2
20250219,121500,68553265,4315,4315,4315,4315,0
20250219,121400,68553265,4315,4315,4315,4315,1
20250219,121300,68548950,4320,4320,4320,4320,0
20250219,121200,68548950,4320,4330,4330,4320,280
20250219,121100,67336685,4335,4340,4340,4335,26
20250219,121000,67223965,4340,4340,4340,4340,23
20250219,120900,67124145,4345,4345,4345,4345,1
20250219,120800,67119800,4345,4345,4350,4345,913
20250219,120700,63149165,4350,4350,4350,4350,0
20250219,120600,63149165,4350,4350,4350,4350,0
20250219,120500,63149165,4350,4350,4350,4350,0
20250219,120400,63149165,4350,4350,4350,4350,0
20250219,120300,63149165,4350,4335,4350,4335,230
20250219,120200,62150320,4335,4335,4335,4335,1354
20250219,120100,56280730,4335,4335,4335,4335,0
20250219,120000,56280730,4335,4335,4335,4335,0
20250219,115900,56280730,4335,4335,4335,4335,1000
20250219,115800,51945730,4340,4340,4340,4340,2
20250219,115700,51937050,4340,4340,4340,4340,0
20250219,115600,51937050,4340,4340,4340,4340,0
20250219,115500,51937050,4340,4340,4340,4340,0
20250219,115400,51937050,4340,4340,4340,4340,0
20250219,115300,51937050,4340,4340,4340,4340,0
20250219,115200,51937050,4340,4340,4340,4340,0
20250219,115100,51937050,4340,4340,4340,4340,0
20250219,115000,51937050,4340,4340,4340,4340,0
20250219,114900,51937050,4340,4340,4340,4340,0
20250219,114800,51937050,4340,4340,4340,4340,0
20250219,114700,51937050,4340,4340,4340,4340,0
20250219,114600,51937050,4340,4340,4340,4340,32
20250219,114500,51798170,4355,4355,4355,4355,0
20250219,114400,51798170,4355,4345,4355,4335,251
20250219,114300,50709460,4350,4350,4350,4350,0
20250219,114200,50709460,4350,4350,4350,4350,2
20250219,114100,50700760,4355,4355,4355,4355,0
20250219,114000,50700760,4355,4355,4355,4355,0
20250219,113900,50700760,4355,4350,4355,4350,20
20250219,113800,50613735,4350,4350,4350,4350,0
20250219,113700,50613735,4350,4350,4350,4350,0
20250219,113600,50613735,4350,4350,4350,4350,1
20250219,113500,50609385,4350,4350,4350,4350,1
20250219,113400,50605035,4350,4350,4350,4350,0
20250219,113300,50605035,4350,4350,4350,4350,23
20250219,113200,50504985,4355,4355,4355,4355,0
20250219,113100,50504985,4355,4355,4355,4355,0
20250219,113000,50504985,4355,4355,4355,4355,0
20250219,112900,50504985,4355,4355,4355,4355,0
20250219,112800,50504985,4355,4355,4355,4355,1
20250219,112700,50500630,4360,4360,4360,4360,0
20250219,112600,50500630,4360,4360,4360,4360,0
20250219,112500,50500630,4360,4360,4360,4360,0
20250219,112400,50500630,4360,4360,4360,4360,0
20250219,112300,50500630,4360,4355,4360,4355,5
20250219,112200,50478850,4355,4355,4355,4355,1
20250219,112100,50474495,4370,4370,4370,4370,0
20250219,112000,50474495,4370,4370,4370,4370,0
20250219,111900,50474495,4370,4355,4370,4355,35
20250219,111800,50321725,4355,4355,4370,4355,336
20250219,111700,48857085,4355,4350,4355,4350,2146
20250219,111600,39516185,4350,4350,4350,4350,2
20250219,111500,39507485,4350,4350,4350,4350,0
20250219,111400,39507485,4350,4350,4350,4350,8
20250219,111300,39472685,4345,4345,4345,4345,7
20250219,111200,39442270,4345,4345,4345,4345,2
20250219,111100,39433580,4345,4350,4350,4345,230
20250219,111000,38433210,4350,4350,4350,4350,0
20250219,110900,38433210,4350,4350,4350,4350,0
20250219,110800,38433210,4350,4350,4350,4350,0
20250219,110700,38433210,4350,4350,4350,4350,11
20250219,110600,38385360,4355,4355,4355,4355,0
20250219,110500,38385360,4355,4355,4355,4355,0
20250219,110400,38385360,4355,4355,4355,4355,0
20250219,110300,38385360,4355,4355,4355,4355,2
20250219,110200,38376650,4340,4340,4340,4340,311
20250219,110100,37026910,4350,4345,4350,4345,2063
20250219,110000,28054260,4340,4340,4340,4340,1
20250219,105900,28049920,4340,4340,4340,4340,0
20250219,105800,28049920,4340,4340,4340,4340,0
20250219,105700,28049920,4340,4340,4340,4340,0
20250219,105600,28049920,4340,4330,4340,4330,283
20250219,105500,26822175,4325,4325,4325,4325,0
20250219,105400,26822175,4325,4325,4325,4325,1
20250219,105300,26817850,4325,4325,4325,4325,0
20250219,105200,26817850,4325,4325,4325,4325,0
20250219,105100,26817850,4325,4325,4325,4325,0
20250219,105000,26817850,4325,4325,4325,4325,0
20250219,104900,26817850,4325,4325,4325,4325,0
20250219,104800,26817850,4325,4325,4325,4325,0
20250219,104700,26817850,4325,4325,4325,4325,0
20250219,104600,26817850,4325,4325,4325,4325,0
20250219,104500,26817850,4325,4325,4325,4325,83
20250219,104400,26458875,4310,4310,4310,4310,0
20250219,104300,26458875,4310,4310,4310,4310,1
20250219,104200,26454565,4325,4325,4325,4325,50
20250219,104100,26238315,4325,4325,4325,4325,0
20250219,104000,26238315,4325,4325,4325,4325,0
20250219,103900,26238315,4325,4325,4325,4325,0
20250219,103800,26238315,4325,4325,4325,4325,0
20250219,103700,26238315,4325,4325,4325,4325,0
20250219,103600,26238315,4325,4325,4325,4325,0
20250219,103500,26238315,4325,4325,4325,4325,0
20250219,103400,26238315,4325,4325,4325,4325,0
20250219,103300,26238315,4325,4325,4325,4325,0
20250219,103200,26238315,4325,4325,4325,4325,0
20250219,103100,26238315,4325,4325,4325,4325,2
20250219,103000,26229665,4325,4325,4325,4325,0
20250219,102900,26229665,4325,4325,4325,4325,0
20250219,102800,26229665,4325,4325,4325,4325,0
20250219,102700,26229665,4325,4325,4325,4325,0
20250219,102600,26229665,4325,4320,4325,4320,14
20250219,102500,26169155,4320,4320,4320,4320,0
20250219,102400,26169155,4320,4320,4320,4320,4
20250219,102300,26151875,4320,4320,4320,4320,0
20250219,102200,26151875,4320,4320,4320,4320,20
20250219,102100,26065475,4325,4320,4325,4320,82
20250219,102000,25710830,4325,4325,4325,4325,4
20250219,101900,25693530,4330,4330,4330,4330,0
20250219,101800,25693530,4330,4330,4330,4330,10
20250219,101700,25650230,4330,4330,4330,4330,0
20250219,101600,25650230,4330,4330,4330,4330,0
20250219,101500,25650230,4330,4330,4330,4330,2
20250219,101400,25641570,4330,4330,4330,4330,9
20250219,101300,25602600,4330,4330,4330,4330,6
20250219,101200,25576620,4330,4330,4335,4330,367
20250219,101100,23986615,4330,4315,4330,4315,18
20250219,101000,23908710,4315,4335,4335,4310,33
20250219,100900,23766220,4335,4345,4345,4325,13
20250219,100800,23709845,4350,4340,4350,4300,223
20250219,100700,22744355,4315,4315,4315,4315,11
20250219,100600,22696890,4315,4285,4345,4285,3517
20250219,100500,7445885,4285,4285,4285,4285,2
20250219,100400,7437315,4285,4285,4295,4285,5
20250219,100300,7415875,4280,4280,4280,4280,0
20250219,100200,7415875,4280,4280,4280,4280,17
20250219,100100,7343115,4270,4270,4270,4270,0
20250219,100000,7343115,4270,4270,4270,4270,0
20250219,095900,7343115,4270,4275,4275,4270,51
20250219,095800,7125095,4280,4280,4280,4280,0
20250219,095700,7125095,4280,4280,4280,4280,0
20250219,095600,7125095,4280,4280,4280,4280,5
20250219,095500,7103695,4285,4285,4285,4285,0
20250219,095400,7103695,4285,4285,4285,4285,0
20250219,095300,7103695,4285,4285,4285,4285,0
20250219,095200,7103695,4285,4285,4285,4285,0
20250219,095100,7103695,4285,4285,4285,4285,9
20250219,095000,7065130,4285,4290,4290,4285,70
20250219,094900,6764835,4290,4290,4290,4290,0
20250219,094800,6764835,4290,4290,4290,4290,0
20250219,094700,6764835,4290,4290,4290,4290,0
20250219,094600,6764835,4290,4290,4290,4290,1
20250219,094500,6760545,4300,4295,4300,4295,3
20250219,094400,6747650,4280,4280,4280,4280,76
20250219,094300,6422370,4280,4280,4280,4280,0
20250219,094200,6422370,4280,4280,4280,4280,10
20250219,094100,6379570,4280,4280,4280,4280,19
20250219,094000,6298250,4300,4280,4300,4280,100
20250219,093900,5869160,4300,4300,4300,4300,0
20250219,093800,5869160,4300,4300,4300,4300,0
20250219,093700,5869160,4300,4280,4300,4280,10
20250219,093600,5826180,4275,4275,4275,4275,0
20250219,093500,5826180,4275,4275,4275,4275,0
20250219,093400,5826180,4275,4285,4285,4275,8
20250219,093300,5791910,4270,4270,4270,4270,0
20250219,093200,5791910,4270,4270,4270,4270,0
20250219,093100,5791910,4270,4270,4270,4270,4
20250219,093000,5774830,4270,4270,4270,4270,1
20250219,092900,5770560,4265,4265,4265,4265,2
20250219,092800,5762030,4275,4275,4275,4275,34
20250219,092700,5616680,4300,4300,4300,4300,0
20250219,092600,5616680,4300,4300,4300,4300,0
20250219,092500,5616680,4300,4300,4300,4300,0
20250219,092400,5616680,4300,4300,4300,4300,0
20250219,092300,5616680,4300,4300,4300,4300,0
20250219,092200,5616680,4300,4300,4300,4300,0
20250219,092100,5616680,4300,4300,4300,4300,0
20250219,092000,5616680,4300,4300,4300,4300,2
20250219,091900,5608080,4300,4270,4300,4270,50
20250219,091800,5393600,4270,4270,4270,4270,600
20250219,091700,2831600,4245,4245,4245,4245,0
20250219,091600,2831600,4245,4245,4245,4245,0
20250219,091500,2831600,4245,4245,4245,4245,9
20250219,091400,2793395,4245,4245,4245,4245,0
20250219,091300,2793395,4245,4245,4245,4245,91
20250219,091200,2407100,4245,4245,4245,4245,0
20250219,091100,2407100,4245,4245,4245,4245,0
20250219,091000,2407100,4245,4270,4270,4245,102
20250219,090900,1974060,4270,4270,4270,4270,0
20250219,090800,1974060,4270,4270,4270,4270,0
20250219,090700,1974060,4270,4270,4270,4270,0
20250219,090600,1974060,4270,4270,4270,4270,0
20250219,090500,1974060,4270,4270,4270,4270,71
20250219,090400,1670890,4270,4270,4270,4270,0
20250219,090300,1670890,4270,4265,4270,4265,53
20250219,090200,1444835,4240,4240,4240,4240,0
20250219,090100,1444835,4240,4270,4270,4240,164
20250219,090000,747330,4295,4295,4295,4295,174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191700 93366340 4330 4330 4330 4330 184
3 20250219 191600 93366340 4330 4330 4330 4330 0
4 20250219 191500 93366340 4330 4330 4330 4330 0
5 20250219 191400 93366340 4330 4330 4330 4330 0
6 20250219 191300 93366340 4330 4330 4330 4330 0
7 20250219 191200 93366340 4330 4330 4330 4330 0
8 20250219 191100 93366340 4330 4330 4330 4330 0
9 20250219 191000 93366340 4330 4330 4330 4330 0
10 20250219 190900 93366340 4330 4330 4330 4330 0
11 20250219 190800 93366340 4330 4330 4330 4330 0
12 20250219 190700 93366340 4330 4330 4330 4330 0
13 20250219 190600 93366340 4330 4330 4330 4330 0
14 20250219 190500 93366340 4330 4330 4330 4330 0
15 20250219 190400 93366340 4330 4330 4330 4330 0
16 20250219 190300 93366340 4330 4330 4330 4330 0
17 20250219 190200 93366340 4330 4330 4330 4330 0
18 20250219 190100 93366340 4330 4330 4330 4330 0
19 20250219 190000 93366340 4330 4330 4330 4330 0
20 20250219 185900 93366340 4330 4330 4330 4330 0
21 20250219 185800 93366340 4330 4330 4330 4330 0
22 20250219 185700 93366340 4330 4330 4330 4330 0
23 20250219 185600 93366340 4330 4330 4330 4330 0
24 20250219 185500 93366340 4330 4330 4330 4330 0
25 20250219 185400 93366340 4330 4330 4330 4330 0
26 20250219 185300 93366340 4330 4330 4330 4330 0
27 20250219 185200 93366340 4330 4330 4330 4330 0
28 20250219 185100 93366340 4330 4330 4330 4330 0
29 20250219 185000 93366340 4330 4330 4330 4330 0
30 20250219 184900 93366340 4330 4330 4330 4330 0
31 20250219 184800 93366340 4330 4330 4330 4330 0
32 20250219 184700 93366340 4330 4330 4330 4330 184
33 20250219 184600 93366340 4330 4330 4330 4330 0
34 20250219 184500 93366340 4330 4330 4330 4330 0
35 20250219 184400 93366340 4330 4330 4330 4330 0
36 20250219 184300 93366340 4330 4330 4330 4330 0
37 20250219 184200 93366340 4330 4330 4330 4330 0
38 20250219 184100 93366340 4330 4330 4330 4330 0
39 20250219 184000 93366340 4330 4330 4330 4330 0
40 20250219 183900 93366340 4330 4330 4330 4330 0
41 20250219 183800 93366340 4330 4330 4330 4330 0
42 20250219 183700 93366340 4330 4330 4330 4330 0
43 20250219 183600 93366340 4330 4330 4330 4330 0
44 20250219 183500 93366340 4330 4330 4330 4330 0
45 20250219 183400 93366340 4330 4330 4330 4330 0
46 20250219 183300 93366340 4330 4330 4330 4330 0
47 20250219 183200 93366340 4330 4330 4330 4330 0
48 20250219 183100 93366340 4330 4330 4330 4330 0
49 20250219 183000 93366340 4330 4330 4330 4330 0
50 20250219 182900 93366340 4330 4330 4330 4330 0
51 20250219 182800 93366340 4330 4330 4330 4330 0
52 20250219 182700 93366340 4330 4330 4330 4330 0
53 20250219 182600 93366340 4330 4330 4330 4330 0
54 20250219 182500 93366340 4330 4330 4330 4330 0
55 20250219 182400 93366340 4330 4330 4330 4330 0
56 20250219 182300 93366340 4330 4330 4330 4330 0
57 20250219 182200 93366340 4330 4330 4330 4330 0
58 20250219 182100 93366340 4330 4330 4330 4330 0
59 20250219 182000 93366340 4330 4330 4330 4330 0
60 20250219 181900 93366340 4330 4330 4330 4330 0
61 20250219 181800 93366340 4330 4330 4330 4330 0
62 20250219 181700 93366340 4330 4330 4330 4330 184
63 20250219 181600 93366340 4330 4330 4330 4330 0
64 20250219 181500 93366340 4330 4330 4330 4330 0
65 20250219 181400 93366340 4330 4330 4330 4330 0
66 20250219 181300 93366340 4330 4330 4330 4330 0
67 20250219 181200 93366340 4330 4330 4330 4330 0
68 20250219 181100 93366340 4330 4330 4330 4330 0
69 20250219 181000 93366340 4330 4330 4330 4330 0
70 20250219 180900 93366340 4330 4330 4330 4330 0
71 20250219 180800 93366340 4330 4330 4330 4330 0
72 20250219 180700 93366340 4330 4330 4330 4330 0
73 20250219 180600 93366340 4330 4330 4330 4330 0
74 20250219 180500 93366340 4330 4330 4330 4330 0
75 20250219 180400 93366340 4330 4330 4330 4330 0
76 20250219 180300 93366340 4330 4330 4330 4330 0
77 20250219 180200 93366340 4330 4330 4330 4330 0
78 20250219 180100 93366340 4330 4330 4330 4330 0
79 20250219 180000 93366340 4330 4330 4330 4330 0
80 20250219 175900 93366340 4330 4330 4330 4330 0
81 20250219 175800 93366340 4330 4330 4330 4330 0
82 20250219 175700 93366340 4330 4330 4330 4330 0
83 20250219 175600 93366340 4330 4330 4330 4330 0
84 20250219 175500 93366340 4330 4330 4330 4330 0
85 20250219 175400 93366340 4330 4330 4330 4330 0
86 20250219 175300 93366340 4330 4330 4330 4330 0
87 20250219 175200 93366340 4330 4330 4330 4330 0
88 20250219 175100 93366340 4330 4330 4330 4330 0
89 20250219 175000 93366340 4330 4330 4330 4330 0
90 20250219 174900 93366340 4330 4330 4330 4330 0
91 20250219 174800 93366340 4330 4330 4330 4330 0
92 20250219 174700 93366340 4330 4330 4330 4330 184
93 20250219 174600 93366340 4330 4330 4330 4330 0
94 20250219 174500 93366340 4330 4330 4330 4330 0
95 20250219 174400 93366340 4330 4330 4330 4330 0
96 20250219 174300 93366340 4330 4330 4330 4330 0
97 20250219 174200 93366340 4330 4330 4330 4330 0
98 20250219 174100 93366340 4330 4330 4330 4330 0
99 20250219 174000 93366340 4330 4330 4330 4330 0
100 20250219 173900 93366340 4330 4330 4330 4330 0
101 20250219 173800 93366340 4330 4330 4330 4330 0
102 20250219 173700 93366340 4330 4330 4330 4330 0
103 20250219 173600 93366340 4330 4330 4330 4330 0
104 20250219 173500 93366340 4330 4330 4330 4330 0
105 20250219 173400 93366340 4330 4330 4330 4330 0
106 20250219 173300 93366340 4330 4330 4330 4330 0
107 20250219 173200 93366340 4330 4330 4330 4330 0
108 20250219 173100 93366340 4330 4330 4330 4330 0
109 20250219 173000 93366340 4330 4330 4330 4330 0
110 20250219 172900 93366340 4330 4330 4330 4330 0
111 20250219 172800 93366340 4330 4330 4330 4330 0
112 20250219 172700 93366340 4330 4330 4330 4330 0
113 20250219 172600 93366340 4330 4330 4330 4330 0
114 20250219 172500 93366340 4330 4330 4330 4330 0
115 20250219 172400 93366340 4330 4330 4330 4330 0
116 20250219 172300 93366340 4330 4330 4330 4330 0
117 20250219 172200 93366340 4330 4330 4330 4330 0
118 20250219 172100 93366340 4330 4330 4330 4330 0
119 20250219 172000 93366340 4330 4330 4330 4330 0
120 20250219 171900 93366340 4330 4330 4330 4330 0
121 20250219 171800 93366340 4330 4330 4330 4330 0
122 20250219 171700 93366340 4330 4330 4330 4330 184
123 20250219 171600 93366340 4330 4330 4330 4330 0
124 20250219 171500 93366340 4330 4330 4330 4330 0
125 20250219 171400 93366340 4330 4330 4330 4330 0
126 20250219 171300 93366340 4330 4330 4330 4330 0
127 20250219 171200 93366340 4330 4330 4330 4330 0
128 20250219 171100 93366340 4330 4330 4330 4330 0
129 20250219 171000 93366340 4330 4330 4330 4330 0
130 20250219 170900 93366340 4330 4330 4330 4330 0
131 20250219 170800 93366340 4330 4330 4330 4330 0
132 20250219 170700 93366340 4330 4330 4330 4330 0
133 20250219 170600 93366340 4330 4330 4330 4330 0
134 20250219 170500 93366340 4330 4330 4330 4330 0
135 20250219 170400 93366340 4330 4330 4330 4330 0
136 20250219 170300 93366340 4330 4330 4330 4330 0
137 20250219 170200 93366340 4330 4330 4330 4330 0
138 20250219 170100 93366340 4330 4330 4330 4330 0
139 20250219 170000 93366340 4330 4330 4330 4330 0
140 20250219 165900 93366340 4330 4330 4330 4330 0
141 20250219 165800 93366340 4330 4330 4330 4330 0
142 20250219 165700 93366340 4330 4330 4330 4330 0
143 20250219 165600 93366340 4330 4330 4330 4330 0
144 20250219 165500 93366340 4330 4330 4330 4330 0
145 20250219 165400 93366340 4330 4330 4330 4330 0
146 20250219 165300 93366340 4330 4330 4330 4330 0
147 20250219 165200 93366340 4330 4330 4330 4330 0
148 20250219 165100 93366340 4330 4330 4330 4330 0
149 20250219 165000 93366340 4330 4330 4330 4330 0
150 20250219 164900 93366340 4330 4330 4330 4330 0
151 20250219 164800 93366340 4330 4330 4330 4330 0
152 20250219 164700 93366340 4330 4330 4330 4330 184
153 20250219 164600 93366340 4330 4330 4330 4330 0
154 20250219 164500 93366340 4330 4330 4330 4330 0
155 20250219 164400 93366340 4330 4330 4330 4330 0
156 20250219 164300 93366340 4330 4330 4330 4330 0
157 20250219 164200 93366340 4330 4330 4330 4330 0
158 20250219 164100 93366340 4330 4330 4330 4330 0
159 20250219 164000 93366340 4330 4330 4330 4330 0
160 20250219 163900 93366340 4330 4330 4330 4330 0
161 20250219 163800 93366340 4330 4330 4330 4330 0
162 20250219 163700 93366340 4330 4330 4330 4330 0
163 20250219 163600 93366340 4330 4330 4330 4330 0
164 20250219 163500 93366340 4330 4330 4330 4330 0
165 20250219 163400 93366340 4330 4330 4330 4330 0
166 20250219 163300 93366340 4330 4330 4330 4330 0
167 20250219 163200 93366340 4330 4330 4330 4330 0
168 20250219 163100 93366340 4330 4330 4330 4330 0
169 20250219 163000 93366340 4330 4330 4330 4330 0
170 20250219 162900 93366340 4330 4330 4330 4330 0
171 20250219 162800 93366340 4330 4330 4330 4330 0
172 20250219 162700 93366340 4330 4330 4330 4330 0
173 20250219 162600 93366340 4330 4330 4330 4330 0
174 20250219 162500 93366340 4330 4330 4330 4330 0
175 20250219 162400 93366340 4330 4330 4330 4330 0
176 20250219 162300 93366340 4330 4330 4330 4330 0
177 20250219 162200 93366340 4330 4330 4330 4330 0
178 20250219 162100 93366340 4330 4330 4330 4330 0
179 20250219 162000 93366340 4330 4330 4330 4330 0
180 20250219 161900 93366340 4330 4330 4330 4330 0
181 20250219 161800 93366340 4330 4330 4330 4330 0
182 20250219 161700 93366340 4330 4330 4330 4330 184
183 20250219 161600 93366340 4330 4330 4330 4330 0
184 20250219 161500 93366340 4330 4330 4330 4330 0
185 20250219 161400 93366340 4330 4330 4330 4330 0
186 20250219 161300 93366340 4330 4330 4330 4330 0
187 20250219 161200 93366340 4330 4330 4330 4330 0
188 20250219 161100 93366340 4330 4330 4330 4330 0
189 20250219 161000 93366340 4330 4330 4330 4330 0
190 20250219 160900 93366340 4330 4330 4330 4330 0
191 20250219 160800 93366340 4330 4330 4330 4330 0
192 20250219 160700 93366340 4330 4330 4330 4330 0
193 20250219 160600 93366340 4330 4330 4330 4330 0
194 20250219 160500 93366340 4330 4330 4330 4330 0
195 20250219 160400 93366340 4330 4330 4330 4330 0
196 20250219 160300 93366340 4330 4330 4330 4330 0
197 20250219 160200 93366340 4330 4330 4330 4330 0
198 20250219 160100 93366340 4330 4330 4330 4330 0
199 20250219 160000 93366340 4330 4330 4330 4330 0
200 20250219 155900 93366340 4330 4330 4330 4330 0
201 20250219 155800 93366340 4330 4330 4330 4330 0
202 20250219 155700 93366340 4330 4330 4330 4330 0
203 20250219 155600 93366340 4330 4330 4330 4330 0
204 20250219 155500 93366340 4330 4330 4330 4330 0
205 20250219 155400 93366340 4330 4330 4330 4330 0
206 20250219 155300 93366340 4330 4330 4330 4330 0
207 20250219 155200 93366340 4330 4330 4330 4330 0
208 20250219 155100 93366340 4330 4330 4330 4330 0
209 20250219 155000 93366340 4330 4330 4330 4330 0
210 20250219 154900 93366340 4330 4330 4330 4330 0
211 20250219 154800 93366340 4330 4330 4330 4330 0
212 20250219 154700 93366340 4330 4330 4330 4330 184
213 20250219 154600 93366340 4330 4330 4330 4330 0
214 20250219 154500 93366340 4330 4330 4330 4330 0
215 20250219 154400 93366340 4330 4330 4330 4330 0
216 20250219 154300 93366340 4330 4330 4330 4330 0
217 20250219 154200 93366340 4330 4330 4330 4330 0
218 20250219 154100 93366340 4330 4330 4330 4330 0
219 20250219 154000 93366340 4330 4330 4330 4330 0
220 20250219 153900 93366340 4330 4330 4330 4330 0
221 20250219 153800 93366340 4330 4330 4330 4330 0
222 20250219 153700 93366340 4330 4330 4330 4330 0
223 20250219 153600 93366340 4330 4330 4330 4330 0
224 20250219 153500 93366340 4330 4330 4330 4330 0
225 20250219 153400 93366340 4330 4330 4330 4330 0
226 20250219 153300 93366340 4330 4330 4330 4330 0
227 20250219 153200 93366340 4330 4330 4330 4330 0
228 20250219 153100 93366340 4330 4330 4330 4330 0
229 20250219 153000 93366340 4330 4330 4330 4330 184
230 20250219 152900 92569620 4300 4300 4300 4300 0
231 20250219 152800 92569620 4300 4300 4300 4300 0
232 20250219 152700 92569620 4300 4300 4300 4300 0
233 20250219 152600 92569620 4300 4300 4300 4300 0
234 20250219 152500 92569620 4300 4300 4300 4300 0
235 20250219 152400 92569620 4300 4300 4300 4300 0
236 20250219 152300 92569620 4300 4300 4300 4300 0
237 20250219 152200 92569620 4300 4300 4300 4300 0
238 20250219 152100 92569620 4300 4300 4300 4300 0
239 20250219 152000 92569620 4300 4300 4300 4300 0
240 20250219 151900 92569620 4300 4300 4340 4300 406
241 20250219 151800 90822890 4300 4300 4300 4300 0
242 20250219 151700 90822890 4300 4300 4300 4300 11
243 20250219 151600 90775590 4290 4290 4290 4290 0
244 20250219 151500 90775590 4290 4290 4290 4290 0
245 20250219 151400 90775590 4290 4290 4290 4290 0
246 20250219 151300 90775590 4290 4290 4290 4290 0
247 20250219 151200 90775590 4290 4290 4290 4290 0
248 20250219 151100 90775590 4290 4290 4290 4290 0
249 20250219 151000 90775590 4290 4290 4290 4290 0
250 20250219 150900 90775590 4290 4290 4290 4290 0
251 20250219 150800 90775590 4290 4290 4290 4290 0
252 20250219 150700 90775590 4290 4295 4295 4290 380
253 20250219 150600 89144755 4300 4300 4300 4300 0
254 20250219 150500 89144755 4300 4300 4300 4300 0
255 20250219 150400 89144755 4300 4300 4300 4300 0
256 20250219 150300 89144755 4300 4300 4300 4300 0
257 20250219 150200 89144755 4300 4300 4300 4300 0
258 20250219 150100 89144755 4300 4300 4300 4300 0
259 20250219 150000 89144755 4300 4300 4300 4300 0
260 20250219 145900 89144755 4300 4300 4300 4300 0
261 20250219 145800 89144755 4300 4300 4300 4300 0
262 20250219 145700 89144755 4300 4300 4300 4300 1
263 20250219 145600 89140455 4300 4300 4300 4300 0
264 20250219 145500 89140455 4300 4300 4300 4300 0
265 20250219 145400 89140455 4300 4300 4300 4300 0
266 20250219 145300 89140455 4300 4300 4300 4300 0
267 20250219 145200 89140455 4300 4300 4300 4300 1
268 20250219 145100 89136155 4300 4300 4300 4300 0
269 20250219 145000 89136155 4300 4300 4300 4300 0
270 20250219 144900 89136155 4300 4300 4300 4300 0
271 20250219 144800 89136155 4300 4300 4300 4300 0
272 20250219 144700 89136155 4300 4300 4300 4300 1
273 20250219 144600 89131855 4300 4300 4300 4300 0
274 20250219 144500 89131855 4300 4300 4300 4300 0
275 20250219 144400 89131855 4300 4300 4300 4300 0
276 20250219 144300 89131855 4300 4300 4300 4300 0
277 20250219 144200 89131855 4300 4300 4300 4300 0
278 20250219 144100 89131855 4300 4300 4300 4300 1
279 20250219 144000 89127555 4295 4295 4295 4295 0
280 20250219 143900 89127555 4295 4295 4295 4295 67
281 20250219 143800 88839790 4300 4310 4310 4300 231
282 20250219 143700 87845865 4305 4305 4305 4305 0
283 20250219 143600 87845865 4305 4305 4305 4305 0
284 20250219 143500 87845865 4305 4305 4305 4305 14
285 20250219 143400 87785595 4305 4305 4305 4305 3
286 20250219 143300 87772680 4310 4310 4310 4310 0
287 20250219 143200 87772680 4310 4310 4310 4310 2
288 20250219 143100 87764060 4310 4310 4310 4310 0
289 20250219 143000 87764060 4310 4310 4310 4310 0
290 20250219 142900 87764060 4310 4310 4310 4310 115
291 20250219 142800 87268410 4310 4310 4310 4310 0
292 20250219 142700 87268410 4310 4310 4310 4310 0
293 20250219 142600 87268410 4310 4310 4310 4310 0
294 20250219 142500 87268410 4310 4310 4310 4310 7
295 20250219 142400 87238240 4315 4315 4315 4315 0
296 20250219 142300 87238240 4315 4315 4315 4315 0
297 20250219 142200 87238240 4315 4315 4315 4315 0
298 20250219 142100 87238240 4315 4315 4315 4315 0
299 20250219 142000 87238240 4315 4315 4315 4315 4
300 20250219 141900 87220980 4315 4315 4315 4315 3
301 20250219 141800 87208035 4340 4315 4340 4315 3
302 20250219 141700 87195040 4310 4310 4310 4310 0
303 20250219 141600 87195040 4310 4310 4310 4310 0
304 20250219 141500 87195040 4310 4310 4310 4310 0
305 20250219 141400 87195040 4310 4315 4340 4310 389
306 20250219 141300 85515485 4315 4315 4315 4315 0
307 20250219 141200 85515485 4315 4315 4315 4315 0
308 20250219 141100 85515485 4315 4315 4315 4315 2
309 20250219 141000 85506855 4315 4315 4315 4315 1
310 20250219 140900 85502540 4315 4315 4315 4315 0
311 20250219 140800 85502540 4315 4315 4315 4315 0
312 20250219 140700 85502540 4315 4315 4315 4315 0
313 20250219 140600 85502540 4315 4315 4315 4315 2
314 20250219 140500 85493910 4315 4315 4315 4315 0
315 20250219 140400 85493910 4315 4315 4315 4315 0
316 20250219 140300 85493910 4315 4315 4315 4315 0
317 20250219 140200 85493910 4315 4315 4315 4315 9
318 20250219 140100 85455075 4315 4315 4315 4315 2
319 20250219 140000 85446445 4315 4315 4315 4315 0
320 20250219 135900 85446445 4315 4315 4315 4315 0
321 20250219 135800 85446445 4315 4315 4315 4315 0
322 20250219 135700 85446445 4315 4315 4315 4315 0
323 20250219 135600 85446445 4315 4315 4315 4315 1
324 20250219 135500 85442130 4315 4315 4315 4315 0
325 20250219 135400 85442130 4315 4315 4315 4315 0
326 20250219 135300 85442130 4315 4315 4315 4315 30
327 20250219 135200 85312680 4315 4315 4315 4315 9
328 20250219 135100 85273845 4325 4325 4325 4325 0
329 20250219 135000 85273845 4325 4325 4325 4325 0
330 20250219 134900 85273845 4325 4325 4325 4325 0
331 20250219 134800 85273845 4325 4325 4325 4325 0
332 20250219 134700 85273845 4325 4325 4325 4325 0
333 20250219 134600 85273845 4325 4325 4325 4325 0
334 20250219 134500 85273845 4325 4325 4325 4325 0
335 20250219 134400 85273845 4325 4325 4325 4325 0
336 20250219 134300 85273845 4325 4325 4325 4325 0
337 20250219 134200 85273845 4325 4325 4325 4325 0
338 20250219 134100 85273845 4325 4325 4325 4325 0
339 20250219 134000 85273845 4325 4325 4325 4325 0
340 20250219 133900 85273845 4325 4325 4325 4325 0
341 20250219 133800 85273845 4325 4325 4325 4325 0
342 20250219 133700 85273845 4325 4325 4325 4325 0
343 20250219 133600 85273845 4325 4325 4325 4325 0
344 20250219 133500 85273845 4325 4325 4325 4325 0
345 20250219 133400 85273845 4325 4325 4325 4325 0
346 20250219 133300 85273845 4325 4325 4325 4325 0
347 20250219 133200 85273845 4325 4325 4325 4325 0
348 20250219 133100 85273845 4325 4325 4325 4325 0
349 20250219 133000 85273845 4325 4325 4325 4325 0
350 20250219 132900 85273845 4325 4325 4325 4325 0
351 20250219 132800 85273845 4325 4325 4325 4325 0
352 20250219 132700 85273845 4325 4315 4325 4315 24
353 20250219 132600 85170055 4305 4305 4305 4305 0
354 20250219 132500 85170055 4305 4305 4305 4305 0
355 20250219 132400 85170055 4305 4305 4305 4305 0
356 20250219 132300 85170055 4305 4310 4310 4305 30
357 20250219 132200 85040865 4315 4315 4315 4315 5
358 20250219 132100 85019290 4315 4315 4315 4315 0
359 20250219 132000 85019290 4315 4315 4315 4315 0
360 20250219 131900 85019290 4315 4315 4315 4315 0
361 20250219 131800 85019290 4315 4315 4315 4315 1
362 20250219 131700 85014975 4320 4320 4320 4320 0
363 20250219 131600 85014975 4320 4320 4320 4320 0
364 20250219 131500 85014975 4320 4320 4320 4320 0
365 20250219 131400 85014975 4320 4320 4320 4320 2
366 20250219 131300 85006335 4320 4320 4320 4320 0
367 20250219 131200 85006335 4320 4320 4320 4320 0
368 20250219 131100 85006335 4320 4320 4320 4320 2
369 20250219 131000 84997695 4325 4325 4325 4325 0
370 20250219 130900 84997695 4325 4325 4325 4325 0
371 20250219 130800 84997695 4325 4325 4325 4325 0
372 20250219 130700 84997695 4325 4325 4325 4325 0
373 20250219 130600 84997695 4325 4325 4325 4325 2
374 20250219 130500 84989045 4325 4325 4325 4325 0
375 20250219 130400 84989045 4325 4325 4325 4325 5
376 20250219 130300 84967420 4325 4325 4325 4325 0
377 20250219 130200 84967420 4325 4325 4325 4325 0
378 20250219 130100 84967420 4325 4325 4325 4325 0
379 20250219 130000 84967420 4325 4325 4325 4325 0
380 20250219 125900 84967420 4325 4325 4325 4325 0
381 20250219 125800 84967420 4325 4325 4325 4325 1
382 20250219 125700 84963095 4325 4325 4325 4325 0
383 20250219 125600 84963095 4325 4325 4325 4325 0
384 20250219 125500 84963095 4325 4325 4325 4325 0
385 20250219 125400 84963095 4325 4320 4325 4320 182
386 20250219 125300 84176845 4320 4320 4320 4320 18
387 20250219 125200 84099085 4320 4320 4320 4320 0
388 20250219 125100 84099085 4320 4320 4320 4320 0
389 20250219 125000 84099085 4320 4320 4320 4320 0
390 20250219 124900 84099085 4320 4320 4320 4320 0
391 20250219 124800 84099085 4320 4320 4320 4320 0
392 20250219 124700 84099085 4320 4320 4320 4320 0
393 20250219 124600 84099085 4320 4320 4320 4320 0
394 20250219 124500 84099085 4320 4320 4320 4320 0
395 20250219 124400 84099085 4320 4320 4320 4320 0
396 20250219 124300 84099085 4320 4320 4320 4320 0
397 20250219 124200 84099085 4320 4320 4320 4320 0
398 20250219 124100 84099085 4320 4320 4320 4320 1
399 20250219 124000 84094765 4320 4320 4320 4320 0
400 20250219 123900 84094765 4320 4320 4320 4320 0
401 20250219 123800 84094765 4320 4320 4320 4320 0
402 20250219 123700 84094765 4320 4320 4320 4320 0
403 20250219 123600 84094765 4320 4320 4320 4320 1
404 20250219 123500 84090445 4310 4310 4310 4310 0
405 20250219 123400 84090445 4310 4310 4310 4310 0
406 20250219 123300 84090445 4310 4310 4310 4310 0
407 20250219 123200 84090445 4310 4310 4310 4310 0
408 20250219 123100 84090445 4310 4310 4310 4310 0
409 20250219 123000 84090445 4310 4310 4310 4310 0
410 20250219 122900 84090445 4310 4310 4310 4310 0
411 20250219 122800 84090445 4310 4310 4310 4310 0
412 20250219 122700 84090445 4310 4310 4310 4310 0
413 20250219 122600 84090445 4310 4310 4310 4310 1
414 20250219 122500 84086135 4305 4305 4305 4305 6
415 20250219 122400 84060305 4305 4300 4345 4300 319
416 20250219 122300 82678975 4300 4300 4300 4300 17
417 20250219 122200 82605875 4300 4300 4300 4300 30
418 20250219 122100 82476875 4300 4305 4325 4300 79
419 20250219 122000 82136305 4315 4300 4330 4295 2400
420 20250219 121900 71818640 4300 4315 4315 4300 757
421 20250219 121800 68561905 4320 4320 4320 4320 0
422 20250219 121700 68561905 4320 4320 4320 4320 0
423 20250219 121600 68561905 4320 4320 4320 4320 2
424 20250219 121500 68553265 4315 4315 4315 4315 0
425 20250219 121400 68553265 4315 4315 4315 4315 1
426 20250219 121300 68548950 4320 4320 4320 4320 0
427 20250219 121200 68548950 4320 4330 4330 4320 280
428 20250219 121100 67336685 4335 4340 4340 4335 26
429 20250219 121000 67223965 4340 4340 4340 4340 23
430 20250219 120900 67124145 4345 4345 4345 4345 1
431 20250219 120800 67119800 4345 4345 4350 4345 913
432 20250219 120700 63149165 4350 4350 4350 4350 0
433 20250219 120600 63149165 4350 4350 4350 4350 0
434 20250219 120500 63149165 4350 4350 4350 4350 0
435 20250219 120400 63149165 4350 4350 4350 4350 0
436 20250219 120300 63149165 4350 4335 4350 4335 230
437 20250219 120200 62150320 4335 4335 4335 4335 1354
438 20250219 120100 56280730 4335 4335 4335 4335 0
439 20250219 120000 56280730 4335 4335 4335 4335 0
440 20250219 115900 56280730 4335 4335 4335 4335 1000
441 20250219 115800 51945730 4340 4340 4340 4340 2
442 20250219 115700 51937050 4340 4340 4340 4340 0
443 20250219 115600 51937050 4340 4340 4340 4340 0
444 20250219 115500 51937050 4340 4340 4340 4340 0
445 20250219 115400 51937050 4340 4340 4340 4340 0
446 20250219 115300 51937050 4340 4340 4340 4340 0
447 20250219 115200 51937050 4340 4340 4340 4340 0
448 20250219 115100 51937050 4340 4340 4340 4340 0
449 20250219 115000 51937050 4340 4340 4340 4340 0
450 20250219 114900 51937050 4340 4340 4340 4340 0
451 20250219 114800 51937050 4340 4340 4340 4340 0
452 20250219 114700 51937050 4340 4340 4340 4340 0
453 20250219 114600 51937050 4340 4340 4340 4340 32
454 20250219 114500 51798170 4355 4355 4355 4355 0
455 20250219 114400 51798170 4355 4345 4355 4335 251
456 20250219 114300 50709460 4350 4350 4350 4350 0
457 20250219 114200 50709460 4350 4350 4350 4350 2
458 20250219 114100 50700760 4355 4355 4355 4355 0
459 20250219 114000 50700760 4355 4355 4355 4355 0
460 20250219 113900 50700760 4355 4350 4355 4350 20
461 20250219 113800 50613735 4350 4350 4350 4350 0
462 20250219 113700 50613735 4350 4350 4350 4350 0
463 20250219 113600 50613735 4350 4350 4350 4350 1
464 20250219 113500 50609385 4350 4350 4350 4350 1
465 20250219 113400 50605035 4350 4350 4350 4350 0
466 20250219 113300 50605035 4350 4350 4350 4350 23
467 20250219 113200 50504985 4355 4355 4355 4355 0
468 20250219 113100 50504985 4355 4355 4355 4355 0
469 20250219 113000 50504985 4355 4355 4355 4355 0
470 20250219 112900 50504985 4355 4355 4355 4355 0
471 20250219 112800 50504985 4355 4355 4355 4355 1
472 20250219 112700 50500630 4360 4360 4360 4360 0
473 20250219 112600 50500630 4360 4360 4360 4360 0
474 20250219 112500 50500630 4360 4360 4360 4360 0
475 20250219 112400 50500630 4360 4360 4360 4360 0
476 20250219 112300 50500630 4360 4355 4360 4355 5
477 20250219 112200 50478850 4355 4355 4355 4355 1
478 20250219 112100 50474495 4370 4370 4370 4370 0
479 20250219 112000 50474495 4370 4370 4370 4370 0
480 20250219 111900 50474495 4370 4355 4370 4355 35
481 20250219 111800 50321725 4355 4355 4370 4355 336
482 20250219 111700 48857085 4355 4350 4355 4350 2146
483 20250219 111600 39516185 4350 4350 4350 4350 2
484 20250219 111500 39507485 4350 4350 4350 4350 0
485 20250219 111400 39507485 4350 4350 4350 4350 8
486 20250219 111300 39472685 4345 4345 4345 4345 7
487 20250219 111200 39442270 4345 4345 4345 4345 2
488 20250219 111100 39433580 4345 4350 4350 4345 230
489 20250219 111000 38433210 4350 4350 4350 4350 0
490 20250219 110900 38433210 4350 4350 4350 4350 0
491 20250219 110800 38433210 4350 4350 4350 4350 0
492 20250219 110700 38433210 4350 4350 4350 4350 11
493 20250219 110600 38385360 4355 4355 4355 4355 0
494 20250219 110500 38385360 4355 4355 4355 4355 0
495 20250219 110400 38385360 4355 4355 4355 4355 0
496 20250219 110300 38385360 4355 4355 4355 4355 2
497 20250219 110200 38376650 4340 4340 4340 4340 311
498 20250219 110100 37026910 4350 4345 4350 4345 2063
499 20250219 110000 28054260 4340 4340 4340 4340 1
500 20250219 105900 28049920 4340 4340 4340 4340 0
501 20250219 105800 28049920 4340 4340 4340 4340 0
502 20250219 105700 28049920 4340 4340 4340 4340 0
503 20250219 105600 28049920 4340 4330 4340 4330 283
504 20250219 105500 26822175 4325 4325 4325 4325 0
505 20250219 105400 26822175 4325 4325 4325 4325 1
506 20250219 105300 26817850 4325 4325 4325 4325 0
507 20250219 105200 26817850 4325 4325 4325 4325 0
508 20250219 105100 26817850 4325 4325 4325 4325 0
509 20250219 105000 26817850 4325 4325 4325 4325 0
510 20250219 104900 26817850 4325 4325 4325 4325 0
511 20250219 104800 26817850 4325 4325 4325 4325 0
512 20250219 104700 26817850 4325 4325 4325 4325 0
513 20250219 104600 26817850 4325 4325 4325 4325 0
514 20250219 104500 26817850 4325 4325 4325 4325 83
515 20250219 104400 26458875 4310 4310 4310 4310 0
516 20250219 104300 26458875 4310 4310 4310 4310 1
517 20250219 104200 26454565 4325 4325 4325 4325 50
518 20250219 104100 26238315 4325 4325 4325 4325 0
519 20250219 104000 26238315 4325 4325 4325 4325 0
520 20250219 103900 26238315 4325 4325 4325 4325 0
521 20250219 103800 26238315 4325 4325 4325 4325 0
522 20250219 103700 26238315 4325 4325 4325 4325 0
523 20250219 103600 26238315 4325 4325 4325 4325 0
524 20250219 103500 26238315 4325 4325 4325 4325 0
525 20250219 103400 26238315 4325 4325 4325 4325 0
526 20250219 103300 26238315 4325 4325 4325 4325 0
527 20250219 103200 26238315 4325 4325 4325 4325 0
528 20250219 103100 26238315 4325 4325 4325 4325 2
529 20250219 103000 26229665 4325 4325 4325 4325 0
530 20250219 102900 26229665 4325 4325 4325 4325 0
531 20250219 102800 26229665 4325 4325 4325 4325 0
532 20250219 102700 26229665 4325 4325 4325 4325 0
533 20250219 102600 26229665 4325 4320 4325 4320 14
534 20250219 102500 26169155 4320 4320 4320 4320 0
535 20250219 102400 26169155 4320 4320 4320 4320 4
536 20250219 102300 26151875 4320 4320 4320 4320 0
537 20250219 102200 26151875 4320 4320 4320 4320 20
538 20250219 102100 26065475 4325 4320 4325 4320 82
539 20250219 102000 25710830 4325 4325 4325 4325 4
540 20250219 101900 25693530 4330 4330 4330 4330 0
541 20250219 101800 25693530 4330 4330 4330 4330 10
542 20250219 101700 25650230 4330 4330 4330 4330 0
543 20250219 101600 25650230 4330 4330 4330 4330 0
544 20250219 101500 25650230 4330 4330 4330 4330 2
545 20250219 101400 25641570 4330 4330 4330 4330 9
546 20250219 101300 25602600 4330 4330 4330 4330 6
547 20250219 101200 25576620 4330 4330 4335 4330 367
548 20250219 101100 23986615 4330 4315 4330 4315 18
549 20250219 101000 23908710 4315 4335 4335 4310 33
550 20250219 100900 23766220 4335 4345 4345 4325 13
551 20250219 100800 23709845 4350 4340 4350 4300 223
552 20250219 100700 22744355 4315 4315 4315 4315 11
553 20250219 100600 22696890 4315 4285 4345 4285 3517
554 20250219 100500 7445885 4285 4285 4285 4285 2
555 20250219 100400 7437315 4285 4285 4295 4285 5
556 20250219 100300 7415875 4280 4280 4280 4280 0
557 20250219 100200 7415875 4280 4280 4280 4280 17
558 20250219 100100 7343115 4270 4270 4270 4270 0
559 20250219 100000 7343115 4270 4270 4270 4270 0
560 20250219 095900 7343115 4270 4275 4275 4270 51
561 20250219 095800 7125095 4280 4280 4280 4280 0
562 20250219 095700 7125095 4280 4280 4280 4280 0
563 20250219 095600 7125095 4280 4280 4280 4280 5
564 20250219 095500 7103695 4285 4285 4285 4285 0
565 20250219 095400 7103695 4285 4285 4285 4285 0
566 20250219 095300 7103695 4285 4285 4285 4285 0
567 20250219 095200 7103695 4285 4285 4285 4285 0
568 20250219 095100 7103695 4285 4285 4285 4285 9
569 20250219 095000 7065130 4285 4290 4290 4285 70
570 20250219 094900 6764835 4290 4290 4290 4290 0
571 20250219 094800 6764835 4290 4290 4290 4290 0
572 20250219 094700 6764835 4290 4290 4290 4290 0
573 20250219 094600 6764835 4290 4290 4290 4290 1
574 20250219 094500 6760545 4300 4295 4300 4295 3
575 20250219 094400 6747650 4280 4280 4280 4280 76
576 20250219 094300 6422370 4280 4280 4280 4280 0
577 20250219 094200 6422370 4280 4280 4280 4280 10
578 20250219 094100 6379570 4280 4280 4280 4280 19
579 20250219 094000 6298250 4300 4280 4300 4280 100
580 20250219 093900 5869160 4300 4300 4300 4300 0
581 20250219 093800 5869160 4300 4300 4300 4300 0
582 20250219 093700 5869160 4300 4280 4300 4280 10
583 20250219 093600 5826180 4275 4275 4275 4275 0
584 20250219 093500 5826180 4275 4275 4275 4275 0
585 20250219 093400 5826180 4275 4285 4285 4275 8
586 20250219 093300 5791910 4270 4270 4270 4270 0
587 20250219 093200 5791910 4270 4270 4270 4270 0
588 20250219 093100 5791910 4270 4270 4270 4270 4
589 20250219 093000 5774830 4270 4270 4270 4270 1
590 20250219 092900 5770560 4265 4265 4265 4265 2
591 20250219 092800 5762030 4275 4275 4275 4275 34
592 20250219 092700 5616680 4300 4300 4300 4300 0
593 20250219 092600 5616680 4300 4300 4300 4300 0
594 20250219 092500 5616680 4300 4300 4300 4300 0
595 20250219 092400 5616680 4300 4300 4300 4300 0
596 20250219 092300 5616680 4300 4300 4300 4300 0
597 20250219 092200 5616680 4300 4300 4300 4300 0
598 20250219 092100 5616680 4300 4300 4300 4300 0
599 20250219 092000 5616680 4300 4300 4300 4300 2
600 20250219 091900 5608080 4300 4270 4300 4270 50
601 20250219 091800 5393600 4270 4270 4270 4270 600
602 20250219 091700 2831600 4245 4245 4245 4245 0
603 20250219 091600 2831600 4245 4245 4245 4245 0
604 20250219 091500 2831600 4245 4245 4245 4245 9
605 20250219 091400 2793395 4245 4245 4245 4245 0
606 20250219 091300 2793395 4245 4245 4245 4245 91
607 20250219 091200 2407100 4245 4245 4245 4245 0
608 20250219 091100 2407100 4245 4245 4245 4245 0
609 20250219 091000 2407100 4245 4270 4270 4245 102
610 20250219 090900 1974060 4270 4270 4270 4270 0
611 20250219 090800 1974060 4270 4270 4270 4270 0
612 20250219 090700 1974060 4270 4270 4270 4270 0
613 20250219 090600 1974060 4270 4270 4270 4270 0
614 20250219 090500 1974060 4270 4270 4270 4270 71
615 20250219 090400 1670890 4270 4270 4270 4270 0
616 20250219 090300 1670890 4270 4265 4270 4265 53
617 20250219 090200 1444835 4240 4240 4240 4240 0
618 20250219 090100 1444835 4240 4270 4270 4240 164
619 20250219 090000 747330 4295 4295 4295 4295 174

1
032750/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9031122,0,39104758260,0.00
20250214,0,9031122,0,37208222640,0.00
20250213,0,9031122,0,37027600200,0.00
20250212,0,9031122,0,36350266050,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9031122 0 39104758260 0.00
3 20250214 0 9031122 0 37208222640 0.00
4 20250213 0 9031122 0 37027600200 0.00
5 20250212 0 9031122 0 36350266050 0.00