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

623
035810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192100,864909035,2830,2830,2830,2830,3542
20250219,192000,864909035,2830,2830,2830,2830,0
20250219,191900,864909035,2830,2830,2830,2830,0
20250219,191800,864909035,2830,2830,2830,2830,0
20250219,191700,864909035,2830,2830,2830,2830,0
20250219,191600,864909035,2830,2830,2830,2830,0
20250219,191500,864909035,2830,2830,2830,2830,0
20250219,191400,864909035,2830,2830,2830,2830,0
20250219,191300,864909035,2830,2830,2830,2830,0
20250219,191200,864909035,2830,2830,2830,2830,0
20250219,191100,864909035,2830,2830,2830,2830,0
20250219,191000,864909035,2830,2830,2830,2830,0
20250219,190900,864909035,2830,2830,2830,2830,0
20250219,190800,864909035,2830,2830,2830,2830,0
20250219,190700,864909035,2830,2830,2830,2830,0
20250219,190600,864909035,2830,2830,2830,2830,0
20250219,190500,864909035,2830,2830,2830,2830,0
20250219,190400,864909035,2830,2830,2830,2830,0
20250219,190300,864909035,2830,2830,2830,2830,0
20250219,190200,864909035,2830,2830,2830,2830,0
20250219,190100,864909035,2830,2830,2830,2830,0
20250219,190000,864909035,2830,2830,2830,2830,0
20250219,185900,864909035,2830,2830,2830,2830,0
20250219,185800,864909035,2830,2830,2830,2830,0
20250219,185700,864909035,2830,2830,2830,2830,0
20250219,185600,864909035,2830,2830,2830,2830,0
20250219,185500,864909035,2830,2830,2830,2830,0
20250219,185400,864909035,2830,2830,2830,2830,0
20250219,185300,864909035,2830,2830,2830,2830,0
20250219,185200,864909035,2830,2830,2830,2830,0
20250219,185100,864909035,2830,2830,2830,2830,3542
20250219,185000,864909035,2830,2830,2830,2830,0
20250219,184900,864909035,2830,2830,2830,2830,0
20250219,184800,864909035,2830,2830,2830,2830,0
20250219,184700,864909035,2830,2830,2830,2830,0
20250219,184600,864909035,2830,2830,2830,2830,0
20250219,184500,864909035,2830,2830,2830,2830,0
20250219,184400,864909035,2830,2830,2830,2830,0
20250219,184300,864909035,2830,2830,2830,2830,0
20250219,184200,864909035,2830,2830,2830,2830,0
20250219,184100,864909035,2830,2830,2830,2830,0
20250219,184000,864909035,2830,2830,2830,2830,0
20250219,183900,864909035,2830,2830,2830,2830,0
20250219,183800,864909035,2830,2830,2830,2830,0
20250219,183700,864909035,2830,2830,2830,2830,0
20250219,183600,864909035,2830,2830,2830,2830,0
20250219,183500,864909035,2830,2830,2830,2830,0
20250219,183400,864909035,2830,2830,2830,2830,0
20250219,183300,864909035,2830,2830,2830,2830,0
20250219,183200,864909035,2830,2830,2830,2830,0
20250219,183100,864909035,2830,2830,2830,2830,0
20250219,183000,864909035,2830,2830,2830,2830,0
20250219,182900,864909035,2830,2830,2830,2830,0
20250219,182800,864909035,2830,2830,2830,2830,0
20250219,182700,864909035,2830,2830,2830,2830,0
20250219,182600,864909035,2830,2830,2830,2830,0
20250219,182500,864909035,2830,2830,2830,2830,0
20250219,182400,864909035,2830,2830,2830,2830,0
20250219,182300,864909035,2830,2830,2830,2830,0
20250219,182200,864909035,2830,2830,2830,2830,0
20250219,182100,864909035,2830,2830,2830,2830,3542
20250219,182000,864909035,2830,2830,2830,2830,0
20250219,181900,864909035,2830,2830,2830,2830,0
20250219,181800,864909035,2830,2830,2830,2830,0
20250219,181700,864909035,2830,2830,2830,2830,0
20250219,181600,864909035,2830,2830,2830,2830,0
20250219,181500,864909035,2830,2830,2830,2830,0
20250219,181400,864909035,2830,2830,2830,2830,0
20250219,181300,864909035,2830,2830,2830,2830,0
20250219,181200,864909035,2830,2830,2830,2830,0
20250219,181100,864909035,2830,2830,2830,2830,0
20250219,181000,864909035,2830,2830,2830,2830,0
20250219,180900,864909035,2830,2830,2830,2830,0
20250219,180800,864909035,2830,2830,2830,2830,0
20250219,180700,864909035,2830,2830,2830,2830,0
20250219,180600,864909035,2830,2830,2830,2830,0
20250219,180500,864909035,2830,2830,2830,2830,0
20250219,180400,864909035,2830,2830,2830,2830,0
20250219,180300,864909035,2830,2830,2830,2830,0
20250219,180200,864909035,2830,2830,2830,2830,0
20250219,180100,864909035,2830,2830,2830,2830,0
20250219,180000,864909035,2830,2830,2830,2830,0
20250219,175900,864909035,2830,2830,2830,2830,0
20250219,175800,864909035,2830,2830,2830,2830,0
20250219,175700,864909035,2830,2830,2830,2830,0
20250219,175600,864909035,2830,2830,2830,2830,0
20250219,175500,864909035,2830,2830,2830,2830,0
20250219,175400,864909035,2830,2830,2830,2830,0
20250219,175300,864909035,2830,2830,2830,2830,0
20250219,175200,864909035,2830,2830,2830,2830,0
20250219,175100,864909035,2830,2830,2830,2830,3542
20250219,175000,864909035,2830,2830,2830,2830,0
20250219,174900,864909035,2830,2830,2830,2830,0
20250219,174800,864909035,2830,2830,2830,2830,0
20250219,174700,864909035,2830,2830,2830,2830,0
20250219,174600,864909035,2830,2830,2830,2830,0
20250219,174500,864909035,2830,2830,2830,2830,0
20250219,174400,864909035,2830,2830,2830,2830,0
20250219,174300,864909035,2830,2830,2830,2830,0
20250219,174200,864909035,2830,2830,2830,2830,0
20250219,174100,864909035,2830,2830,2830,2830,0
20250219,174000,864909035,2830,2830,2830,2830,0
20250219,173900,864909035,2830,2830,2830,2830,0
20250219,173800,864909035,2830,2830,2830,2830,0
20250219,173700,864909035,2830,2830,2830,2830,0
20250219,173600,864909035,2830,2830,2830,2830,0
20250219,173500,864909035,2830,2830,2830,2830,0
20250219,173400,864909035,2830,2830,2830,2830,0
20250219,173300,864909035,2830,2830,2830,2830,0
20250219,173200,864909035,2830,2830,2830,2830,0
20250219,173100,864909035,2830,2830,2830,2830,0
20250219,173000,864909035,2830,2830,2830,2830,0
20250219,172900,864909035,2830,2830,2830,2830,0
20250219,172800,864909035,2830,2830,2830,2830,0
20250219,172700,864909035,2830,2830,2830,2830,0
20250219,172600,864909035,2830,2830,2830,2830,0
20250219,172500,864909035,2830,2830,2830,2830,0
20250219,172400,864909035,2830,2830,2830,2830,0
20250219,172300,864909035,2830,2830,2830,2830,0
20250219,172200,864909035,2830,2830,2830,2830,0
20250219,172100,864909035,2830,2830,2830,2830,3542
20250219,172000,864909035,2830,2830,2830,2830,0
20250219,171900,864909035,2830,2830,2830,2830,0
20250219,171800,864909035,2830,2830,2830,2830,0
20250219,171700,864909035,2830,2830,2830,2830,0
20250219,171600,864909035,2830,2830,2830,2830,0
20250219,171500,864909035,2830,2830,2830,2830,0
20250219,171400,864909035,2830,2830,2830,2830,0
20250219,171300,864909035,2830,2830,2830,2830,0
20250219,171200,864909035,2830,2830,2830,2830,0
20250219,171100,864909035,2830,2830,2830,2830,0
20250219,171000,864909035,2830,2830,2830,2830,0
20250219,170900,864909035,2830,2830,2830,2830,0
20250219,170800,864909035,2830,2830,2830,2830,0
20250219,170700,864909035,2830,2830,2830,2830,0
20250219,170600,864909035,2830,2830,2830,2830,0
20250219,170500,864909035,2830,2830,2830,2830,0
20250219,170400,864909035,2830,2830,2830,2830,0
20250219,170300,864909035,2830,2830,2830,2830,0
20250219,170200,864909035,2830,2830,2830,2830,0
20250219,170100,864909035,2830,2830,2830,2830,0
20250219,170000,864909035,2830,2830,2830,2830,0
20250219,165900,864909035,2830,2830,2830,2830,0
20250219,165800,864909035,2830,2830,2830,2830,0
20250219,165700,864909035,2830,2830,2830,2830,0
20250219,165600,864909035,2830,2830,2830,2830,0
20250219,165500,864909035,2830,2830,2830,2830,0
20250219,165400,864909035,2830,2830,2830,2830,0
20250219,165300,864909035,2830,2830,2830,2830,0
20250219,165200,864909035,2830,2830,2830,2830,0
20250219,165100,864909035,2830,2830,2830,2830,3542
20250219,165000,864909035,2830,2830,2830,2830,0
20250219,164900,864909035,2830,2830,2830,2830,0
20250219,164800,864909035,2830,2830,2830,2830,0
20250219,164700,864909035,2830,2830,2830,2830,0
20250219,164600,864909035,2830,2830,2830,2830,0
20250219,164500,864909035,2830,2830,2830,2830,0
20250219,164400,864909035,2830,2830,2830,2830,0
20250219,164300,864909035,2830,2830,2830,2830,0
20250219,164200,864909035,2830,2830,2830,2830,0
20250219,164100,864909035,2830,2830,2830,2830,0
20250219,164000,864909035,2830,2830,2830,2830,0
20250219,163900,864909035,2830,2830,2830,2830,0
20250219,163800,864909035,2830,2830,2830,2830,0
20250219,163700,864909035,2830,2830,2830,2830,0
20250219,163600,864909035,2830,2830,2830,2830,0
20250219,163500,864909035,2830,2830,2830,2830,0
20250219,163400,864909035,2830,2830,2830,2830,0
20250219,163300,864909035,2830,2830,2830,2830,0
20250219,163200,864909035,2830,2830,2830,2830,0
20250219,163100,864909035,2830,2830,2830,2830,0
20250219,163000,864909035,2830,2830,2830,2830,0
20250219,162900,864909035,2830,2830,2830,2830,0
20250219,162800,864909035,2830,2830,2830,2830,0
20250219,162700,864909035,2830,2830,2830,2830,0
20250219,162600,864909035,2830,2830,2830,2830,0
20250219,162500,864909035,2830,2830,2830,2830,0
20250219,162400,864909035,2830,2830,2830,2830,0
20250219,162300,864909035,2830,2830,2830,2830,0
20250219,162200,864909035,2830,2830,2830,2830,0
20250219,162100,864909035,2830,2830,2830,2830,3542
20250219,162000,864909035,2830,2830,2830,2830,0
20250219,161900,864909035,2830,2830,2830,2830,0
20250219,161800,864909035,2830,2830,2830,2830,0
20250219,161700,864909035,2830,2830,2830,2830,0
20250219,161600,864909035,2830,2830,2830,2830,0
20250219,161500,864909035,2830,2830,2830,2830,0
20250219,161400,864909035,2830,2830,2830,2830,0
20250219,161300,864909035,2830,2830,2830,2830,0
20250219,161200,864909035,2830,2830,2830,2830,0
20250219,161100,864909035,2830,2830,2830,2830,0
20250219,161000,864909035,2830,2830,2830,2830,0
20250219,160900,864909035,2830,2830,2830,2830,0
20250219,160800,864909035,2830,2830,2830,2830,0
20250219,160700,864909035,2830,2830,2830,2830,0
20250219,160600,864909035,2830,2830,2830,2830,0
20250219,160500,864909035,2830,2830,2830,2830,0
20250219,160400,864909035,2830,2830,2830,2830,0
20250219,160300,864909035,2830,2830,2830,2830,0
20250219,160200,864909035,2830,2830,2830,2830,0
20250219,160100,864909035,2830,2830,2830,2830,0
20250219,160000,864909035,2830,2830,2830,2830,0
20250219,155900,864909035,2830,2830,2830,2830,0
20250219,155800,864909035,2830,2830,2830,2830,0
20250219,155700,864909035,2830,2830,2830,2830,0
20250219,155600,864909035,2830,2830,2830,2830,0
20250219,155500,864909035,2830,2830,2830,2830,0
20250219,155400,864909035,2830,2830,2830,2830,0
20250219,155300,864909035,2830,2830,2830,2830,0
20250219,155200,864909035,2830,2830,2830,2830,0
20250219,155100,864909035,2830,2830,2830,2830,3542
20250219,155000,864909035,2830,2830,2830,2830,0
20250219,154900,864909035,2830,2830,2830,2830,0
20250219,154800,864909035,2830,2830,2830,2830,0
20250219,154700,864909035,2830,2830,2830,2830,0
20250219,154600,864909035,2830,2830,2830,2830,0
20250219,154500,864909035,2830,2830,2830,2830,0
20250219,154400,864909035,2830,2830,2830,2830,0
20250219,154300,864909035,2830,2830,2830,2830,0
20250219,154200,864909035,2830,2830,2830,2830,0
20250219,154100,864909035,2830,2830,2830,2830,0
20250219,154000,864909035,2830,2830,2830,2830,0
20250219,153900,864909035,2830,2830,2830,2830,0
20250219,153800,864909035,2830,2830,2830,2830,0
20250219,153700,864909035,2830,2830,2830,2830,0
20250219,153600,864909035,2830,2830,2830,2830,0
20250219,153500,864909035,2830,2830,2830,2830,0
20250219,153400,864909035,2830,2830,2830,2830,0
20250219,153300,864909035,2830,2830,2830,2830,0
20250219,153200,864909035,2830,2830,2830,2830,0
20250219,153100,864909035,2830,2830,2830,2830,0
20250219,153000,864909035,2830,2830,2830,2830,3542
20250219,152900,854885175,2835,2835,2835,2835,0
20250219,152800,854885175,2835,2835,2835,2835,0
20250219,152700,854885175,2835,2835,2835,2835,0
20250219,152600,854885175,2835,2835,2835,2835,0
20250219,152500,854885175,2835,2835,2835,2835,0
20250219,152400,854885175,2835,2835,2835,2835,0
20250219,152300,854885175,2835,2835,2835,2835,0
20250219,152200,854885175,2835,2835,2835,2835,0
20250219,152100,854885175,2835,2835,2835,2835,0
20250219,152000,854885175,2835,2835,2835,2835,0
20250219,151900,854885175,2835,2835,2835,2835,407
20250219,151800,853731330,2830,2830,2835,2830,980
20250219,151700,850957925,2830,2830,2830,2830,0
20250219,151600,850957925,2830,2825,2830,2825,1552
20250219,151500,846570015,2830,2825,2830,2825,1079
20250219,151400,843521805,2830,2830,2830,2830,8
20250219,151300,843499165,2830,2835,2835,2830,83
20250219,151200,843264260,2830,2830,2830,2830,21
20250219,151100,843204830,2830,2830,2830,2830,841
20250219,151000,840824800,2830,2830,2830,2830,5
20250219,150900,840810650,2830,2830,2830,2830,0
20250219,150800,840810650,2830,2830,2830,2830,111
20250219,150700,840496520,2830,2830,2830,2830,0
20250219,150600,840496520,2830,2830,2830,2830,107
20250219,150500,840193710,2835,2835,2835,2835,0
20250219,150400,840193710,2835,2835,2835,2835,0
20250219,150300,840193710,2835,2835,2835,2835,0
20250219,150200,840193710,2835,2835,2835,2835,196
20250219,150100,839638050,2835,2835,2835,2835,0
20250219,150000,839638050,2835,2835,2835,2835,0
20250219,145900,839638050,2835,2835,2835,2835,0
20250219,145800,839638050,2835,2835,2835,2835,0
20250219,145700,839638050,2835,2835,2835,2835,11
20250219,145600,839606865,2835,2835,2835,2835,0
20250219,145500,839606865,2835,2835,2835,2835,0
20250219,145400,839606865,2835,2835,2835,2835,0
20250219,145300,839606865,2835,2835,2835,2835,0
20250219,145200,839606865,2835,2835,2835,2830,3
20250219,145100,839598365,2830,2830,2830,2830,14
20250219,145000,839558745,2830,2830,2830,2830,0
20250219,144900,839558745,2830,2830,2830,2830,0
20250219,144800,839558745,2830,2825,2830,2825,3928
20250219,144700,828459745,2835,2835,2835,2835,0
20250219,144600,828459745,2835,2835,2835,2835,0
20250219,144500,828459745,2835,2830,2835,2830,680
20250219,144400,826535340,2830,2830,2830,2830,5
20250219,144300,826521190,2830,2830,2830,2830,1
20250219,144200,826518360,2835,2835,2835,2835,0
20250219,144100,826518360,2835,2835,2835,2835,110
20250219,144000,826206510,2835,2835,2835,2835,0
20250219,143900,826206510,2835,2835,2835,2835,0
20250219,143800,826206510,2835,2835,2835,2835,1
20250219,143700,826203675,2830,2830,2830,2830,19
20250219,143600,826149905,2830,2830,2830,2830,0
20250219,143500,826149905,2830,2830,2830,2830,305
20250219,143400,825286755,2830,2830,2830,2830,1274
20250219,143300,821681335,2835,2835,2835,2835,1
20250219,143200,821678500,2830,2830,2830,2830,0
20250219,143100,821678500,2830,2840,2840,2830,408
20250219,143000,820523705,2835,2835,2835,2835,43
20250219,142900,820401800,2830,2830,2830,2830,2
20250219,142800,820396140,2835,2835,2835,2835,0
20250219,142700,820396140,2835,2835,2835,2835,1
20250219,142600,820393305,2825,2830,2830,2825,13
20250219,142500,820356560,2830,2830,2830,2830,291
20250219,142400,819533030,2835,2835,2835,2835,1
20250219,142300,819530195,2830,2835,2835,2830,5
20250219,142200,819516025,2830,2835,2835,2830,339
20250219,142100,818556650,2835,2830,2835,2830,222
20250219,142000,817928340,2840,2835,2840,2830,5534
20250219,141900,802255390,2845,2840,2845,2835,545
20250219,141800,800710045,2835,2830,2835,2830,187
20250219,141700,800180775,2830,2840,2840,2830,1105
20250219,141600,797051190,2840,2840,2840,2840,1
20250219,141500,797048350,2835,2840,2840,2835,71
20250219,141400,796846750,2835,2835,2835,2835,928
20250219,141300,794215870,2830,2830,2840,2830,801
20250219,141200,791945480,2830,2830,2830,2825,482
20250219,141100,790581950,2830,2830,2835,2825,1125
20250219,141000,787400480,2835,2830,2835,2825,563
20250219,140900,785807220,2835,2825,2835,2820,2994
20250219,140800,777345965,2825,2850,2850,2820,8543
20250219,140700,753186250,2855,2885,2925,2825,77065
20250219,140600,531257685,2885,2850,2885,2840,75249
20250219,140500,314996850,2850,2830,2850,2820,16230
20250219,140400,268862275,2830,2820,2840,2810,13262
20250219,140300,231287465,2820,2815,2820,2815,163
20250219,140200,230828615,2815,2815,2815,2815,12
20250219,140100,230794835,2820,2830,2830,2805,1713
20250219,140000,225947960,2825,2805,2825,2805,27420
20250219,135900,148622780,2805,2805,2805,2805,1
20250219,135800,148619975,2805,2805,2805,2805,0
20250219,135700,148619975,2805,2800,2805,2800,2002
20250219,135600,143004370,2805,2805,2805,2805,0
20250219,135500,143004370,2805,2805,2805,2805,0
20250219,135400,143004370,2805,2800,2805,2800,3000
20250219,135300,134591750,2800,2795,2800,2795,59
20250219,135200,134426835,2795,2795,2795,2795,600
20250219,135100,132749835,2805,2805,2805,2805,0
20250219,135000,132749835,2805,2800,2805,2800,8
20250219,134900,132727425,2805,2800,2805,2800,1551
20250219,134800,128384620,2800,2800,2800,2800,0
20250219,134700,128384620,2800,2800,2800,2800,0
20250219,134600,128384620,2800,2800,2800,2800,0
20250219,134500,128384620,2800,2795,2800,2795,501
20250219,134400,126984320,2800,2800,2800,2800,1
20250219,134300,126981520,2800,2795,2800,2795,5
20250219,134200,126967540,2800,2800,2800,2800,0
20250219,134100,126967540,2800,2800,2800,2800,0
20250219,134000,126967540,2800,2800,2800,2800,0
20250219,133900,126967540,2800,2795,2800,2795,164
20250219,133800,126508890,2800,2800,2800,2800,0
20250219,133700,126508890,2800,2800,2800,2800,0
20250219,133600,126508890,2800,2800,2800,2800,0
20250219,133500,126508890,2800,2795,2800,2795,110
20250219,133400,126201140,2795,2795,2795,2795,0
20250219,133300,126201140,2795,2795,2795,2795,1516
20250219,133200,121963920,2795,2795,2795,2795,0
20250219,133100,121963920,2795,2795,2795,2795,0
20250219,133000,121963920,2795,2795,2795,2795,0
20250219,132900,121963920,2795,2795,2795,2795,0
20250219,132800,121963920,2795,2800,2800,2795,3
20250219,132700,121955530,2795,2795,2795,2795,0
20250219,132600,121955530,2795,2795,2795,2795,9
20250219,132500,121930375,2800,2800,2800,2800,0
20250219,132400,121930375,2800,2800,2800,2800,0
20250219,132300,121930375,2800,2800,2800,2800,2
20250219,132200,121924775,2795,2795,2795,2795,0
20250219,132100,121924775,2795,2795,2795,2795,146
20250219,132000,121516705,2800,2800,2800,2800,0
20250219,131900,121516705,2800,2800,2800,2800,0
20250219,131800,121516705,2800,2800,2800,2800,37
20250219,131700,121413105,2800,2800,2800,2800,0
20250219,131600,121413105,2800,2800,2800,2800,0
20250219,131500,121413105,2800,2800,2800,2800,0
20250219,131400,121413105,2800,2800,2800,2800,0
20250219,131300,121413105,2800,2800,2800,2800,0
20250219,131200,121413105,2800,2800,2800,2800,0
20250219,131100,121413105,2800,2800,2800,2800,0
20250219,131000,121413105,2800,2800,2800,2800,0
20250219,130900,121413105,2800,2800,2800,2800,0
20250219,130800,121413105,2800,2800,2800,2800,26
20250219,130700,121340305,2805,2805,2805,2805,0
20250219,130600,121340305,2805,2805,2805,2805,0
20250219,130500,121340305,2805,2800,2805,2800,210
20250219,130400,120752255,2800,2795,2805,2795,421
20250219,130300,119573460,2800,2800,2800,2800,10
20250219,130200,119545460,2800,2800,2800,2800,0
20250219,130100,119545460,2800,2800,2800,2800,50
20250219,130000,119405460,2805,2805,2805,2805,0
20250219,125900,119405460,2805,2800,2805,2800,19
20250219,125800,119352255,2800,2800,2800,2800,0
20250219,125700,119352255,2800,2800,2800,2800,6
20250219,125600,119335455,2805,2805,2805,2805,0
20250219,125500,119335455,2805,2805,2805,2805,0
20250219,125400,119335455,2805,2805,2805,2805,0
20250219,125300,119335455,2805,2805,2805,2805,0
20250219,125200,119335455,2805,2805,2805,2805,0
20250219,125100,119335455,2805,2805,2805,2805,0
20250219,125000,119335455,2805,2805,2805,2805,7
20250219,124900,119315820,2805,2805,2805,2805,0
20250219,124800,119315820,2805,2805,2805,2805,10
20250219,124700,119287770,2805,2805,2805,2805,1
20250219,124600,119284965,2800,2800,2805,2800,71
20250219,124500,119086160,2805,2805,2805,2805,0
20250219,124400,119086160,2805,2805,2805,2805,0
20250219,124300,119086160,2805,2805,2805,2805,0
20250219,124200,119086160,2805,2805,2805,2805,1
20250219,124100,119083355,2800,2800,2800,2800,71
20250219,124000,118884555,2810,2810,2810,2810,0
20250219,123900,118884555,2810,2810,2810,2810,0
20250219,123800,118884555,2810,2810,2810,2810,0
20250219,123700,118884555,2810,2800,2810,2800,2505
20250219,123600,111857345,2800,2800,2800,2795,297
20250219,123500,111025750,2800,2800,2800,2800,0
20250219,123400,111025750,2800,2800,2800,2800,0
20250219,123300,111025750,2800,2800,2800,2800,0
20250219,123200,111025750,2800,2800,2800,2800,0
20250219,123100,111025750,2800,2800,2800,2800,0
20250219,123000,111025750,2800,2800,2800,2800,1864
20250219,122900,105806550,2800,2795,2800,2795,2
20250219,122800,105800955,2800,2795,2800,2795,305
20250219,122700,104948475,2800,2800,2800,2800,0
20250219,122600,104948475,2800,2800,2800,2800,0
20250219,122500,104948475,2800,2800,2800,2800,0
20250219,122400,104948475,2800,2800,2800,2800,0
20250219,122300,104948475,2800,2800,2800,2800,0
20250219,122200,104948475,2800,2800,2800,2800,0
20250219,122100,104948475,2800,2800,2800,2800,2
20250219,122000,104942875,2800,2800,2800,2800,1
20250219,121900,104940075,2790,2790,2790,2790,0
20250219,121800,104940075,2790,2790,2790,2790,758
20250219,121700,102825255,2800,2800,2800,2800,0
20250219,121600,102825255,2800,2800,2800,2800,0
20250219,121500,102825255,2800,2800,2800,2795,3
20250219,121400,102816860,2795,2795,2795,2795,1
20250219,121300,102814065,2790,2790,2790,2790,41
20250219,121200,102699675,2800,2800,2800,2800,0
20250219,121100,102699675,2800,2800,2800,2800,0
20250219,121000,102699675,2800,2800,2800,2800,0
20250219,120900,102699675,2800,2800,2800,2800,0
20250219,120800,102699675,2800,2800,2800,2800,0
20250219,120700,102699675,2800,2800,2800,2800,0
20250219,120600,102699675,2800,2800,2800,2800,0
20250219,120500,102699675,2800,2800,2800,2800,0
20250219,120400,102699675,2800,2800,2800,2800,0
20250219,120300,102699675,2800,2800,2800,2800,0
20250219,120200,102699675,2800,2800,2800,2800,0
20250219,120100,102699675,2800,2800,2800,2800,0
20250219,120000,102699675,2800,2800,2800,2800,0
20250219,115900,102699675,2800,2800,2800,2800,0
20250219,115800,102699675,2800,2800,2800,2800,1
20250219,115700,102696875,2790,2790,2790,2790,100
20250219,115600,102417875,2800,2800,2800,2800,72
20250219,115500,102216275,2800,2800,2800,2800,0
20250219,115400,102216275,2800,2800,2800,2800,0
20250219,115300,102216275,2800,2800,2800,2800,0
20250219,115200,102216275,2800,2800,2800,2800,0
20250219,115100,102216275,2800,2800,2800,2800,1
20250219,115000,102213475,2795,2795,2795,2795,0
20250219,114900,102213475,2795,2795,2795,2795,0
20250219,114800,102213475,2795,2795,2795,2795,1922
20250219,114700,96841485,2795,2795,2795,2795,0
20250219,114600,96841485,2795,2795,2795,2795,0
20250219,114500,96841485,2795,2795,2795,2795,0
20250219,114400,96841485,2795,2795,2795,2795,0
20250219,114300,96841485,2795,2795,2795,2795,0
20250219,114200,96841485,2795,2795,2795,2795,0
20250219,114100,96841485,2795,2795,2795,2795,0
20250219,114000,96841485,2795,2795,2795,2795,0
20250219,113900,96841485,2795,2795,2795,2795,0
20250219,113800,96841485,2795,2790,2795,2790,42
20250219,113700,96724295,2790,2790,2790,2790,0
20250219,113600,96724295,2790,2790,2790,2790,0
20250219,113500,96724295,2790,2790,2790,2790,0
20250219,113400,96724295,2790,2790,2790,2790,0
20250219,113300,96724295,2790,2790,2790,2790,0
20250219,113200,96724295,2790,2790,2790,2790,401
20250219,113100,95605505,2795,2795,2795,2795,0
20250219,113000,95605505,2795,2795,2795,2795,0
20250219,112900,95605505,2795,2790,2795,2790,168
20250219,112800,95136195,2790,2790,2790,2790,100
20250219,112700,94857195,2790,2795,2795,2790,583
20250219,112600,93228710,2795,2795,2795,2795,200
20250219,112500,92669710,2795,2795,2795,2795,100
20250219,112400,92390210,2795,2795,2795,2795,2211
20250219,112300,86210465,2795,2795,2795,2795,0
20250219,112200,86210465,2795,2795,2795,2795,3012
20250219,112100,77791925,2795,2795,2795,2795,0
20250219,112000,77791925,2795,2795,2795,2795,0
20250219,111900,77791925,2795,2795,2795,2795,3
20250219,111800,77783540,2795,2795,2795,2795,0
20250219,111700,77783540,2795,2795,2795,2795,401
20250219,111600,76662745,2790,2790,2790,2790,200
20250219,111500,76104745,2785,2785,2785,2785,10
20250219,111400,76076895,2785,2790,2790,2785,470
20250219,111300,74767010,2795,2795,2795,2795,0
20250219,111200,74767010,2795,2795,2795,2795,0
20250219,111100,74767010,2795,2795,2795,2795,0
20250219,111000,74767010,2795,2795,2795,2795,0
20250219,110900,74767010,2795,2795,2795,2795,1425
20250219,110800,70784135,2790,2790,2790,2790,0
20250219,110700,70784135,2790,2790,2790,2790,0
20250219,110600,70784135,2790,2790,2790,2790,10
20250219,110500,70756235,2785,2785,2785,2785,70
20250219,110400,70561285,2790,2790,2790,2790,0
20250219,110300,70561285,2790,2790,2790,2790,64
20250219,110200,70382725,2790,2790,2790,2790,0
20250219,110100,70382725,2790,2790,2790,2790,1170
20250219,110000,67118425,2800,2795,2800,2795,11
20250219,105900,67087675,2800,2800,2800,2800,0
20250219,105800,67087675,2800,2800,2800,2800,2
20250219,105700,67082075,2800,2795,2800,2795,151
20250219,105600,66660025,2795,2795,2795,2795,0
20250219,105500,66660025,2795,2790,2795,2790,831
20250219,105400,64341530,2790,2790,2790,2790,0
20250219,105300,64341530,2790,2790,2790,2790,0
20250219,105200,64341530,2790,2790,2790,2790,71
20250219,105100,64143440,2790,2790,2790,2790,0
20250219,105000,64143440,2790,2790,2790,2790,200
20250219,104900,63585440,2790,2790,2790,2790,0
20250219,104800,63585440,2790,2790,2790,2790,0
20250219,104700,63585440,2790,2790,2790,2790,0
20250219,104600,63585440,2790,2790,2790,2790,1
20250219,104500,63582650,2780,2785,2785,2780,3
20250219,104400,63574305,2785,2790,2790,2785,1801
20250219,104300,58549520,2790,2790,2790,2790,1
20250219,104200,58546730,2790,2790,2790,2790,0
20250219,104100,58546730,2790,2790,2790,2790,1
20250219,104000,58543940,2790,2790,2790,2790,1
20250219,103900,58541150,2790,2790,2790,2790,0
20250219,103800,58541150,2790,2790,2790,2790,1
20250219,103700,58538360,2790,2790,2790,2790,360
20250219,103600,57533960,2785,2785,2785,2785,0
20250219,103500,57533960,2785,2785,2785,2785,221
20250219,103400,56918475,2795,2795,2795,2795,7
20250219,103300,56898910,2800,2800,2800,2800,0
20250219,103200,56898910,2800,2800,2800,2800,0
20250219,103100,56898910,2800,2800,2800,2800,0
20250219,103000,56898910,2800,2800,2800,2800,0
20250219,102900,56898910,2800,2800,2800,2800,0
20250219,102800,56898910,2800,2800,2800,2800,0
20250219,102700,56898910,2800,2800,2800,2800,0
20250219,102600,56898910,2800,2800,2800,2800,0
20250219,102500,56898910,2800,2800,2800,2800,1
20250219,102400,56896110,2800,2800,2800,2800,0
20250219,102300,56896110,2800,2785,2800,2785,3
20250219,102200,56887725,2800,2800,2800,2800,1
20250219,102100,56884925,2795,2800,2800,2795,228
20250219,102000,56247660,2800,2800,2800,2785,1060
20250219,101900,53291685,2800,2800,2800,2800,209
20250219,101800,52706485,2800,2795,2800,2795,4002
20250219,101700,41510890,2785,2785,2785,2785,454
20250219,101600,40246500,2785,2785,2785,2785,37
20250219,101500,40143455,2790,2790,2790,2790,0
20250219,101400,40143455,2790,2785,2790,2785,121
20250219,101300,39806115,2795,2795,2795,2795,0
20250219,101200,39806115,2795,2795,2795,2795,0
20250219,101100,39806115,2795,2790,2795,2790,60
20250219,101000,39638690,2785,2785,2785,2785,50
20250219,100900,39499440,2790,2790,2790,2790,383
20250219,100800,38430870,2785,2785,2785,2785,1
20250219,100700,38428085,2785,2785,2785,2785,2
20250219,100600,38422515,2790,2790,2790,2790,0
20250219,100500,38422515,2790,2790,2790,2790,0
20250219,100400,38422515,2790,2790,2790,2790,0
20250219,100300,38422515,2790,2785,2790,2785,3001
20250219,100200,30053335,2780,2780,2780,2780,0
20250219,100100,30053335,2780,2780,2780,2780,0
20250219,100000,30053335,2780,2780,2780,2780,29
20250219,095900,29972715,2780,2780,2780,2780,1553
20250219,095800,25655375,2780,2780,2780,2780,0
20250219,095700,25655375,2780,2780,2780,2780,10
20250219,095600,25627575,2775,2775,2775,2775,1
20250219,095500,25624800,2780,2780,2780,2780,293
20250219,095400,24810260,2780,2780,2780,2780,0
20250219,095300,24810260,2780,2780,2780,2780,0
20250219,095200,24810260,2780,2780,2780,2780,51
20250219,095100,24668480,2780,2785,2785,2780,43
20250219,095000,24548730,2785,2785,2785,2785,1
20250219,094900,24545945,2780,2780,2780,2780,55
20250219,094800,24393045,2780,2785,2785,2780,318
20250219,094700,23507690,2785,2785,2785,2785,2
20250219,094600,23502120,2780,2785,2785,2780,22
20250219,094500,23440860,2785,2785,2785,2785,3
20250219,094400,23432505,2785,2780,2785,2780,436
20250219,094300,22220370,2780,2780,2780,2780,360
20250219,094200,21219570,2780,2780,2780,2780,0
20250219,094100,21219570,2780,2780,2780,2780,4
20250219,094000,21208450,2780,2780,2780,2780,9
20250219,093900,21183430,2775,2775,2775,2775,135
20250219,093800,20808805,2770,2770,2770,2770,0
20250219,093700,20808805,2770,2770,2770,2770,25
20250219,093600,20739555,2780,2780,2780,2780,1
20250219,093500,20736775,2775,2775,2775,2775,243
20250219,093400,20062450,2775,2775,2775,2775,1
20250219,093300,20059675,2770,2775,2775,2770,279
20250219,093200,19285560,2780,2780,2780,2780,1
20250219,093100,19282780,2775,2775,2775,2775,0
20250219,093000,19282780,2775,2775,2775,2775,0
20250219,092900,19282780,2775,2775,2775,2775,0
20250219,092800,19282780,2775,2775,2775,2775,100
20250219,092700,19005280,2770,2770,2770,2770,0
20250219,092600,19005280,2770,2770,2770,2770,11
20250219,092500,18974810,2780,2780,2780,2770,1152
20250219,092400,15778375,2780,2785,2785,2780,142
20250219,092300,15383560,2785,2785,2785,2785,0
20250219,092200,15383560,2785,2785,2785,2785,0
20250219,092100,15383560,2785,2775,2785,2775,36
20250219,092000,15283650,2785,2785,2785,2785,0
20250219,091900,15283650,2785,2785,2785,2785,0
20250219,091800,15283650,2785,2785,2785,2785,0
20250219,091700,15283650,2785,2785,2785,2785,0
20250219,091600,15283650,2785,2775,2785,2775,2
20250219,091500,15278090,2785,2785,2785,2785,1
20250219,091400,15275305,2780,2780,2785,2780,2550
20250219,091300,8186295,2785,2785,2785,2785,50
20250219,091200,8047045,2785,2785,2785,2780,360
20250219,091100,7044465,2785,2780,2785,2780,274
20250219,091000,6282495,2785,2785,2785,2785,0
20250219,090900,6282495,2785,2775,2785,2775,6
20250219,090800,6265825,2785,2785,2785,2785,0
20250219,090700,6265825,2785,2785,2785,2785,1
20250219,090600,6263040,2780,2775,2780,2775,686
20250219,090500,4357460,2775,2775,2775,2775,4
20250219,090400,4346360,2780,2780,2780,2780,43
20250219,090300,4226820,2780,2780,2780,2780,0
20250219,090200,4226820,2780,2785,2785,2770,1006
20250219,090100,1440175,2770,2775,2780,2770,78
20250219,090000,1223775,2775,2775,2775,2775,441
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192100 864909035 2830 2830 2830 2830 3542
3 20250219 192000 864909035 2830 2830 2830 2830 0
4 20250219 191900 864909035 2830 2830 2830 2830 0
5 20250219 191800 864909035 2830 2830 2830 2830 0
6 20250219 191700 864909035 2830 2830 2830 2830 0
7 20250219 191600 864909035 2830 2830 2830 2830 0
8 20250219 191500 864909035 2830 2830 2830 2830 0
9 20250219 191400 864909035 2830 2830 2830 2830 0
10 20250219 191300 864909035 2830 2830 2830 2830 0
11 20250219 191200 864909035 2830 2830 2830 2830 0
12 20250219 191100 864909035 2830 2830 2830 2830 0
13 20250219 191000 864909035 2830 2830 2830 2830 0
14 20250219 190900 864909035 2830 2830 2830 2830 0
15 20250219 190800 864909035 2830 2830 2830 2830 0
16 20250219 190700 864909035 2830 2830 2830 2830 0
17 20250219 190600 864909035 2830 2830 2830 2830 0
18 20250219 190500 864909035 2830 2830 2830 2830 0
19 20250219 190400 864909035 2830 2830 2830 2830 0
20 20250219 190300 864909035 2830 2830 2830 2830 0
21 20250219 190200 864909035 2830 2830 2830 2830 0
22 20250219 190100 864909035 2830 2830 2830 2830 0
23 20250219 190000 864909035 2830 2830 2830 2830 0
24 20250219 185900 864909035 2830 2830 2830 2830 0
25 20250219 185800 864909035 2830 2830 2830 2830 0
26 20250219 185700 864909035 2830 2830 2830 2830 0
27 20250219 185600 864909035 2830 2830 2830 2830 0
28 20250219 185500 864909035 2830 2830 2830 2830 0
29 20250219 185400 864909035 2830 2830 2830 2830 0
30 20250219 185300 864909035 2830 2830 2830 2830 0
31 20250219 185200 864909035 2830 2830 2830 2830 0
32 20250219 185100 864909035 2830 2830 2830 2830 3542
33 20250219 185000 864909035 2830 2830 2830 2830 0
34 20250219 184900 864909035 2830 2830 2830 2830 0
35 20250219 184800 864909035 2830 2830 2830 2830 0
36 20250219 184700 864909035 2830 2830 2830 2830 0
37 20250219 184600 864909035 2830 2830 2830 2830 0
38 20250219 184500 864909035 2830 2830 2830 2830 0
39 20250219 184400 864909035 2830 2830 2830 2830 0
40 20250219 184300 864909035 2830 2830 2830 2830 0
41 20250219 184200 864909035 2830 2830 2830 2830 0
42 20250219 184100 864909035 2830 2830 2830 2830 0
43 20250219 184000 864909035 2830 2830 2830 2830 0
44 20250219 183900 864909035 2830 2830 2830 2830 0
45 20250219 183800 864909035 2830 2830 2830 2830 0
46 20250219 183700 864909035 2830 2830 2830 2830 0
47 20250219 183600 864909035 2830 2830 2830 2830 0
48 20250219 183500 864909035 2830 2830 2830 2830 0
49 20250219 183400 864909035 2830 2830 2830 2830 0
50 20250219 183300 864909035 2830 2830 2830 2830 0
51 20250219 183200 864909035 2830 2830 2830 2830 0
52 20250219 183100 864909035 2830 2830 2830 2830 0
53 20250219 183000 864909035 2830 2830 2830 2830 0
54 20250219 182900 864909035 2830 2830 2830 2830 0
55 20250219 182800 864909035 2830 2830 2830 2830 0
56 20250219 182700 864909035 2830 2830 2830 2830 0
57 20250219 182600 864909035 2830 2830 2830 2830 0
58 20250219 182500 864909035 2830 2830 2830 2830 0
59 20250219 182400 864909035 2830 2830 2830 2830 0
60 20250219 182300 864909035 2830 2830 2830 2830 0
61 20250219 182200 864909035 2830 2830 2830 2830 0
62 20250219 182100 864909035 2830 2830 2830 2830 3542
63 20250219 182000 864909035 2830 2830 2830 2830 0
64 20250219 181900 864909035 2830 2830 2830 2830 0
65 20250219 181800 864909035 2830 2830 2830 2830 0
66 20250219 181700 864909035 2830 2830 2830 2830 0
67 20250219 181600 864909035 2830 2830 2830 2830 0
68 20250219 181500 864909035 2830 2830 2830 2830 0
69 20250219 181400 864909035 2830 2830 2830 2830 0
70 20250219 181300 864909035 2830 2830 2830 2830 0
71 20250219 181200 864909035 2830 2830 2830 2830 0
72 20250219 181100 864909035 2830 2830 2830 2830 0
73 20250219 181000 864909035 2830 2830 2830 2830 0
74 20250219 180900 864909035 2830 2830 2830 2830 0
75 20250219 180800 864909035 2830 2830 2830 2830 0
76 20250219 180700 864909035 2830 2830 2830 2830 0
77 20250219 180600 864909035 2830 2830 2830 2830 0
78 20250219 180500 864909035 2830 2830 2830 2830 0
79 20250219 180400 864909035 2830 2830 2830 2830 0
80 20250219 180300 864909035 2830 2830 2830 2830 0
81 20250219 180200 864909035 2830 2830 2830 2830 0
82 20250219 180100 864909035 2830 2830 2830 2830 0
83 20250219 180000 864909035 2830 2830 2830 2830 0
84 20250219 175900 864909035 2830 2830 2830 2830 0
85 20250219 175800 864909035 2830 2830 2830 2830 0
86 20250219 175700 864909035 2830 2830 2830 2830 0
87 20250219 175600 864909035 2830 2830 2830 2830 0
88 20250219 175500 864909035 2830 2830 2830 2830 0
89 20250219 175400 864909035 2830 2830 2830 2830 0
90 20250219 175300 864909035 2830 2830 2830 2830 0
91 20250219 175200 864909035 2830 2830 2830 2830 0
92 20250219 175100 864909035 2830 2830 2830 2830 3542
93 20250219 175000 864909035 2830 2830 2830 2830 0
94 20250219 174900 864909035 2830 2830 2830 2830 0
95 20250219 174800 864909035 2830 2830 2830 2830 0
96 20250219 174700 864909035 2830 2830 2830 2830 0
97 20250219 174600 864909035 2830 2830 2830 2830 0
98 20250219 174500 864909035 2830 2830 2830 2830 0
99 20250219 174400 864909035 2830 2830 2830 2830 0
100 20250219 174300 864909035 2830 2830 2830 2830 0
101 20250219 174200 864909035 2830 2830 2830 2830 0
102 20250219 174100 864909035 2830 2830 2830 2830 0
103 20250219 174000 864909035 2830 2830 2830 2830 0
104 20250219 173900 864909035 2830 2830 2830 2830 0
105 20250219 173800 864909035 2830 2830 2830 2830 0
106 20250219 173700 864909035 2830 2830 2830 2830 0
107 20250219 173600 864909035 2830 2830 2830 2830 0
108 20250219 173500 864909035 2830 2830 2830 2830 0
109 20250219 173400 864909035 2830 2830 2830 2830 0
110 20250219 173300 864909035 2830 2830 2830 2830 0
111 20250219 173200 864909035 2830 2830 2830 2830 0
112 20250219 173100 864909035 2830 2830 2830 2830 0
113 20250219 173000 864909035 2830 2830 2830 2830 0
114 20250219 172900 864909035 2830 2830 2830 2830 0
115 20250219 172800 864909035 2830 2830 2830 2830 0
116 20250219 172700 864909035 2830 2830 2830 2830 0
117 20250219 172600 864909035 2830 2830 2830 2830 0
118 20250219 172500 864909035 2830 2830 2830 2830 0
119 20250219 172400 864909035 2830 2830 2830 2830 0
120 20250219 172300 864909035 2830 2830 2830 2830 0
121 20250219 172200 864909035 2830 2830 2830 2830 0
122 20250219 172100 864909035 2830 2830 2830 2830 3542
123 20250219 172000 864909035 2830 2830 2830 2830 0
124 20250219 171900 864909035 2830 2830 2830 2830 0
125 20250219 171800 864909035 2830 2830 2830 2830 0
126 20250219 171700 864909035 2830 2830 2830 2830 0
127 20250219 171600 864909035 2830 2830 2830 2830 0
128 20250219 171500 864909035 2830 2830 2830 2830 0
129 20250219 171400 864909035 2830 2830 2830 2830 0
130 20250219 171300 864909035 2830 2830 2830 2830 0
131 20250219 171200 864909035 2830 2830 2830 2830 0
132 20250219 171100 864909035 2830 2830 2830 2830 0
133 20250219 171000 864909035 2830 2830 2830 2830 0
134 20250219 170900 864909035 2830 2830 2830 2830 0
135 20250219 170800 864909035 2830 2830 2830 2830 0
136 20250219 170700 864909035 2830 2830 2830 2830 0
137 20250219 170600 864909035 2830 2830 2830 2830 0
138 20250219 170500 864909035 2830 2830 2830 2830 0
139 20250219 170400 864909035 2830 2830 2830 2830 0
140 20250219 170300 864909035 2830 2830 2830 2830 0
141 20250219 170200 864909035 2830 2830 2830 2830 0
142 20250219 170100 864909035 2830 2830 2830 2830 0
143 20250219 170000 864909035 2830 2830 2830 2830 0
144 20250219 165900 864909035 2830 2830 2830 2830 0
145 20250219 165800 864909035 2830 2830 2830 2830 0
146 20250219 165700 864909035 2830 2830 2830 2830 0
147 20250219 165600 864909035 2830 2830 2830 2830 0
148 20250219 165500 864909035 2830 2830 2830 2830 0
149 20250219 165400 864909035 2830 2830 2830 2830 0
150 20250219 165300 864909035 2830 2830 2830 2830 0
151 20250219 165200 864909035 2830 2830 2830 2830 0
152 20250219 165100 864909035 2830 2830 2830 2830 3542
153 20250219 165000 864909035 2830 2830 2830 2830 0
154 20250219 164900 864909035 2830 2830 2830 2830 0
155 20250219 164800 864909035 2830 2830 2830 2830 0
156 20250219 164700 864909035 2830 2830 2830 2830 0
157 20250219 164600 864909035 2830 2830 2830 2830 0
158 20250219 164500 864909035 2830 2830 2830 2830 0
159 20250219 164400 864909035 2830 2830 2830 2830 0
160 20250219 164300 864909035 2830 2830 2830 2830 0
161 20250219 164200 864909035 2830 2830 2830 2830 0
162 20250219 164100 864909035 2830 2830 2830 2830 0
163 20250219 164000 864909035 2830 2830 2830 2830 0
164 20250219 163900 864909035 2830 2830 2830 2830 0
165 20250219 163800 864909035 2830 2830 2830 2830 0
166 20250219 163700 864909035 2830 2830 2830 2830 0
167 20250219 163600 864909035 2830 2830 2830 2830 0
168 20250219 163500 864909035 2830 2830 2830 2830 0
169 20250219 163400 864909035 2830 2830 2830 2830 0
170 20250219 163300 864909035 2830 2830 2830 2830 0
171 20250219 163200 864909035 2830 2830 2830 2830 0
172 20250219 163100 864909035 2830 2830 2830 2830 0
173 20250219 163000 864909035 2830 2830 2830 2830 0
174 20250219 162900 864909035 2830 2830 2830 2830 0
175 20250219 162800 864909035 2830 2830 2830 2830 0
176 20250219 162700 864909035 2830 2830 2830 2830 0
177 20250219 162600 864909035 2830 2830 2830 2830 0
178 20250219 162500 864909035 2830 2830 2830 2830 0
179 20250219 162400 864909035 2830 2830 2830 2830 0
180 20250219 162300 864909035 2830 2830 2830 2830 0
181 20250219 162200 864909035 2830 2830 2830 2830 0
182 20250219 162100 864909035 2830 2830 2830 2830 3542
183 20250219 162000 864909035 2830 2830 2830 2830 0
184 20250219 161900 864909035 2830 2830 2830 2830 0
185 20250219 161800 864909035 2830 2830 2830 2830 0
186 20250219 161700 864909035 2830 2830 2830 2830 0
187 20250219 161600 864909035 2830 2830 2830 2830 0
188 20250219 161500 864909035 2830 2830 2830 2830 0
189 20250219 161400 864909035 2830 2830 2830 2830 0
190 20250219 161300 864909035 2830 2830 2830 2830 0
191 20250219 161200 864909035 2830 2830 2830 2830 0
192 20250219 161100 864909035 2830 2830 2830 2830 0
193 20250219 161000 864909035 2830 2830 2830 2830 0
194 20250219 160900 864909035 2830 2830 2830 2830 0
195 20250219 160800 864909035 2830 2830 2830 2830 0
196 20250219 160700 864909035 2830 2830 2830 2830 0
197 20250219 160600 864909035 2830 2830 2830 2830 0
198 20250219 160500 864909035 2830 2830 2830 2830 0
199 20250219 160400 864909035 2830 2830 2830 2830 0
200 20250219 160300 864909035 2830 2830 2830 2830 0
201 20250219 160200 864909035 2830 2830 2830 2830 0
202 20250219 160100 864909035 2830 2830 2830 2830 0
203 20250219 160000 864909035 2830 2830 2830 2830 0
204 20250219 155900 864909035 2830 2830 2830 2830 0
205 20250219 155800 864909035 2830 2830 2830 2830 0
206 20250219 155700 864909035 2830 2830 2830 2830 0
207 20250219 155600 864909035 2830 2830 2830 2830 0
208 20250219 155500 864909035 2830 2830 2830 2830 0
209 20250219 155400 864909035 2830 2830 2830 2830 0
210 20250219 155300 864909035 2830 2830 2830 2830 0
211 20250219 155200 864909035 2830 2830 2830 2830 0
212 20250219 155100 864909035 2830 2830 2830 2830 3542
213 20250219 155000 864909035 2830 2830 2830 2830 0
214 20250219 154900 864909035 2830 2830 2830 2830 0
215 20250219 154800 864909035 2830 2830 2830 2830 0
216 20250219 154700 864909035 2830 2830 2830 2830 0
217 20250219 154600 864909035 2830 2830 2830 2830 0
218 20250219 154500 864909035 2830 2830 2830 2830 0
219 20250219 154400 864909035 2830 2830 2830 2830 0
220 20250219 154300 864909035 2830 2830 2830 2830 0
221 20250219 154200 864909035 2830 2830 2830 2830 0
222 20250219 154100 864909035 2830 2830 2830 2830 0
223 20250219 154000 864909035 2830 2830 2830 2830 0
224 20250219 153900 864909035 2830 2830 2830 2830 0
225 20250219 153800 864909035 2830 2830 2830 2830 0
226 20250219 153700 864909035 2830 2830 2830 2830 0
227 20250219 153600 864909035 2830 2830 2830 2830 0
228 20250219 153500 864909035 2830 2830 2830 2830 0
229 20250219 153400 864909035 2830 2830 2830 2830 0
230 20250219 153300 864909035 2830 2830 2830 2830 0
231 20250219 153200 864909035 2830 2830 2830 2830 0
232 20250219 153100 864909035 2830 2830 2830 2830 0
233 20250219 153000 864909035 2830 2830 2830 2830 3542
234 20250219 152900 854885175 2835 2835 2835 2835 0
235 20250219 152800 854885175 2835 2835 2835 2835 0
236 20250219 152700 854885175 2835 2835 2835 2835 0
237 20250219 152600 854885175 2835 2835 2835 2835 0
238 20250219 152500 854885175 2835 2835 2835 2835 0
239 20250219 152400 854885175 2835 2835 2835 2835 0
240 20250219 152300 854885175 2835 2835 2835 2835 0
241 20250219 152200 854885175 2835 2835 2835 2835 0
242 20250219 152100 854885175 2835 2835 2835 2835 0
243 20250219 152000 854885175 2835 2835 2835 2835 0
244 20250219 151900 854885175 2835 2835 2835 2835 407
245 20250219 151800 853731330 2830 2830 2835 2830 980
246 20250219 151700 850957925 2830 2830 2830 2830 0
247 20250219 151600 850957925 2830 2825 2830 2825 1552
248 20250219 151500 846570015 2830 2825 2830 2825 1079
249 20250219 151400 843521805 2830 2830 2830 2830 8
250 20250219 151300 843499165 2830 2835 2835 2830 83
251 20250219 151200 843264260 2830 2830 2830 2830 21
252 20250219 151100 843204830 2830 2830 2830 2830 841
253 20250219 151000 840824800 2830 2830 2830 2830 5
254 20250219 150900 840810650 2830 2830 2830 2830 0
255 20250219 150800 840810650 2830 2830 2830 2830 111
256 20250219 150700 840496520 2830 2830 2830 2830 0
257 20250219 150600 840496520 2830 2830 2830 2830 107
258 20250219 150500 840193710 2835 2835 2835 2835 0
259 20250219 150400 840193710 2835 2835 2835 2835 0
260 20250219 150300 840193710 2835 2835 2835 2835 0
261 20250219 150200 840193710 2835 2835 2835 2835 196
262 20250219 150100 839638050 2835 2835 2835 2835 0
263 20250219 150000 839638050 2835 2835 2835 2835 0
264 20250219 145900 839638050 2835 2835 2835 2835 0
265 20250219 145800 839638050 2835 2835 2835 2835 0
266 20250219 145700 839638050 2835 2835 2835 2835 11
267 20250219 145600 839606865 2835 2835 2835 2835 0
268 20250219 145500 839606865 2835 2835 2835 2835 0
269 20250219 145400 839606865 2835 2835 2835 2835 0
270 20250219 145300 839606865 2835 2835 2835 2835 0
271 20250219 145200 839606865 2835 2835 2835 2830 3
272 20250219 145100 839598365 2830 2830 2830 2830 14
273 20250219 145000 839558745 2830 2830 2830 2830 0
274 20250219 144900 839558745 2830 2830 2830 2830 0
275 20250219 144800 839558745 2830 2825 2830 2825 3928
276 20250219 144700 828459745 2835 2835 2835 2835 0
277 20250219 144600 828459745 2835 2835 2835 2835 0
278 20250219 144500 828459745 2835 2830 2835 2830 680
279 20250219 144400 826535340 2830 2830 2830 2830 5
280 20250219 144300 826521190 2830 2830 2830 2830 1
281 20250219 144200 826518360 2835 2835 2835 2835 0
282 20250219 144100 826518360 2835 2835 2835 2835 110
283 20250219 144000 826206510 2835 2835 2835 2835 0
284 20250219 143900 826206510 2835 2835 2835 2835 0
285 20250219 143800 826206510 2835 2835 2835 2835 1
286 20250219 143700 826203675 2830 2830 2830 2830 19
287 20250219 143600 826149905 2830 2830 2830 2830 0
288 20250219 143500 826149905 2830 2830 2830 2830 305
289 20250219 143400 825286755 2830 2830 2830 2830 1274
290 20250219 143300 821681335 2835 2835 2835 2835 1
291 20250219 143200 821678500 2830 2830 2830 2830 0
292 20250219 143100 821678500 2830 2840 2840 2830 408
293 20250219 143000 820523705 2835 2835 2835 2835 43
294 20250219 142900 820401800 2830 2830 2830 2830 2
295 20250219 142800 820396140 2835 2835 2835 2835 0
296 20250219 142700 820396140 2835 2835 2835 2835 1
297 20250219 142600 820393305 2825 2830 2830 2825 13
298 20250219 142500 820356560 2830 2830 2830 2830 291
299 20250219 142400 819533030 2835 2835 2835 2835 1
300 20250219 142300 819530195 2830 2835 2835 2830 5
301 20250219 142200 819516025 2830 2835 2835 2830 339
302 20250219 142100 818556650 2835 2830 2835 2830 222
303 20250219 142000 817928340 2840 2835 2840 2830 5534
304 20250219 141900 802255390 2845 2840 2845 2835 545
305 20250219 141800 800710045 2835 2830 2835 2830 187
306 20250219 141700 800180775 2830 2840 2840 2830 1105
307 20250219 141600 797051190 2840 2840 2840 2840 1
308 20250219 141500 797048350 2835 2840 2840 2835 71
309 20250219 141400 796846750 2835 2835 2835 2835 928
310 20250219 141300 794215870 2830 2830 2840 2830 801
311 20250219 141200 791945480 2830 2830 2830 2825 482
312 20250219 141100 790581950 2830 2830 2835 2825 1125
313 20250219 141000 787400480 2835 2830 2835 2825 563
314 20250219 140900 785807220 2835 2825 2835 2820 2994
315 20250219 140800 777345965 2825 2850 2850 2820 8543
316 20250219 140700 753186250 2855 2885 2925 2825 77065
317 20250219 140600 531257685 2885 2850 2885 2840 75249
318 20250219 140500 314996850 2850 2830 2850 2820 16230
319 20250219 140400 268862275 2830 2820 2840 2810 13262
320 20250219 140300 231287465 2820 2815 2820 2815 163
321 20250219 140200 230828615 2815 2815 2815 2815 12
322 20250219 140100 230794835 2820 2830 2830 2805 1713
323 20250219 140000 225947960 2825 2805 2825 2805 27420
324 20250219 135900 148622780 2805 2805 2805 2805 1
325 20250219 135800 148619975 2805 2805 2805 2805 0
326 20250219 135700 148619975 2805 2800 2805 2800 2002
327 20250219 135600 143004370 2805 2805 2805 2805 0
328 20250219 135500 143004370 2805 2805 2805 2805 0
329 20250219 135400 143004370 2805 2800 2805 2800 3000
330 20250219 135300 134591750 2800 2795 2800 2795 59
331 20250219 135200 134426835 2795 2795 2795 2795 600
332 20250219 135100 132749835 2805 2805 2805 2805 0
333 20250219 135000 132749835 2805 2800 2805 2800 8
334 20250219 134900 132727425 2805 2800 2805 2800 1551
335 20250219 134800 128384620 2800 2800 2800 2800 0
336 20250219 134700 128384620 2800 2800 2800 2800 0
337 20250219 134600 128384620 2800 2800 2800 2800 0
338 20250219 134500 128384620 2800 2795 2800 2795 501
339 20250219 134400 126984320 2800 2800 2800 2800 1
340 20250219 134300 126981520 2800 2795 2800 2795 5
341 20250219 134200 126967540 2800 2800 2800 2800 0
342 20250219 134100 126967540 2800 2800 2800 2800 0
343 20250219 134000 126967540 2800 2800 2800 2800 0
344 20250219 133900 126967540 2800 2795 2800 2795 164
345 20250219 133800 126508890 2800 2800 2800 2800 0
346 20250219 133700 126508890 2800 2800 2800 2800 0
347 20250219 133600 126508890 2800 2800 2800 2800 0
348 20250219 133500 126508890 2800 2795 2800 2795 110
349 20250219 133400 126201140 2795 2795 2795 2795 0
350 20250219 133300 126201140 2795 2795 2795 2795 1516
351 20250219 133200 121963920 2795 2795 2795 2795 0
352 20250219 133100 121963920 2795 2795 2795 2795 0
353 20250219 133000 121963920 2795 2795 2795 2795 0
354 20250219 132900 121963920 2795 2795 2795 2795 0
355 20250219 132800 121963920 2795 2800 2800 2795 3
356 20250219 132700 121955530 2795 2795 2795 2795 0
357 20250219 132600 121955530 2795 2795 2795 2795 9
358 20250219 132500 121930375 2800 2800 2800 2800 0
359 20250219 132400 121930375 2800 2800 2800 2800 0
360 20250219 132300 121930375 2800 2800 2800 2800 2
361 20250219 132200 121924775 2795 2795 2795 2795 0
362 20250219 132100 121924775 2795 2795 2795 2795 146
363 20250219 132000 121516705 2800 2800 2800 2800 0
364 20250219 131900 121516705 2800 2800 2800 2800 0
365 20250219 131800 121516705 2800 2800 2800 2800 37
366 20250219 131700 121413105 2800 2800 2800 2800 0
367 20250219 131600 121413105 2800 2800 2800 2800 0
368 20250219 131500 121413105 2800 2800 2800 2800 0
369 20250219 131400 121413105 2800 2800 2800 2800 0
370 20250219 131300 121413105 2800 2800 2800 2800 0
371 20250219 131200 121413105 2800 2800 2800 2800 0
372 20250219 131100 121413105 2800 2800 2800 2800 0
373 20250219 131000 121413105 2800 2800 2800 2800 0
374 20250219 130900 121413105 2800 2800 2800 2800 0
375 20250219 130800 121413105 2800 2800 2800 2800 26
376 20250219 130700 121340305 2805 2805 2805 2805 0
377 20250219 130600 121340305 2805 2805 2805 2805 0
378 20250219 130500 121340305 2805 2800 2805 2800 210
379 20250219 130400 120752255 2800 2795 2805 2795 421
380 20250219 130300 119573460 2800 2800 2800 2800 10
381 20250219 130200 119545460 2800 2800 2800 2800 0
382 20250219 130100 119545460 2800 2800 2800 2800 50
383 20250219 130000 119405460 2805 2805 2805 2805 0
384 20250219 125900 119405460 2805 2800 2805 2800 19
385 20250219 125800 119352255 2800 2800 2800 2800 0
386 20250219 125700 119352255 2800 2800 2800 2800 6
387 20250219 125600 119335455 2805 2805 2805 2805 0
388 20250219 125500 119335455 2805 2805 2805 2805 0
389 20250219 125400 119335455 2805 2805 2805 2805 0
390 20250219 125300 119335455 2805 2805 2805 2805 0
391 20250219 125200 119335455 2805 2805 2805 2805 0
392 20250219 125100 119335455 2805 2805 2805 2805 0
393 20250219 125000 119335455 2805 2805 2805 2805 7
394 20250219 124900 119315820 2805 2805 2805 2805 0
395 20250219 124800 119315820 2805 2805 2805 2805 10
396 20250219 124700 119287770 2805 2805 2805 2805 1
397 20250219 124600 119284965 2800 2800 2805 2800 71
398 20250219 124500 119086160 2805 2805 2805 2805 0
399 20250219 124400 119086160 2805 2805 2805 2805 0
400 20250219 124300 119086160 2805 2805 2805 2805 0
401 20250219 124200 119086160 2805 2805 2805 2805 1
402 20250219 124100 119083355 2800 2800 2800 2800 71
403 20250219 124000 118884555 2810 2810 2810 2810 0
404 20250219 123900 118884555 2810 2810 2810 2810 0
405 20250219 123800 118884555 2810 2810 2810 2810 0
406 20250219 123700 118884555 2810 2800 2810 2800 2505
407 20250219 123600 111857345 2800 2800 2800 2795 297
408 20250219 123500 111025750 2800 2800 2800 2800 0
409 20250219 123400 111025750 2800 2800 2800 2800 0
410 20250219 123300 111025750 2800 2800 2800 2800 0
411 20250219 123200 111025750 2800 2800 2800 2800 0
412 20250219 123100 111025750 2800 2800 2800 2800 0
413 20250219 123000 111025750 2800 2800 2800 2800 1864
414 20250219 122900 105806550 2800 2795 2800 2795 2
415 20250219 122800 105800955 2800 2795 2800 2795 305
416 20250219 122700 104948475 2800 2800 2800 2800 0
417 20250219 122600 104948475 2800 2800 2800 2800 0
418 20250219 122500 104948475 2800 2800 2800 2800 0
419 20250219 122400 104948475 2800 2800 2800 2800 0
420 20250219 122300 104948475 2800 2800 2800 2800 0
421 20250219 122200 104948475 2800 2800 2800 2800 0
422 20250219 122100 104948475 2800 2800 2800 2800 2
423 20250219 122000 104942875 2800 2800 2800 2800 1
424 20250219 121900 104940075 2790 2790 2790 2790 0
425 20250219 121800 104940075 2790 2790 2790 2790 758
426 20250219 121700 102825255 2800 2800 2800 2800 0
427 20250219 121600 102825255 2800 2800 2800 2800 0
428 20250219 121500 102825255 2800 2800 2800 2795 3
429 20250219 121400 102816860 2795 2795 2795 2795 1
430 20250219 121300 102814065 2790 2790 2790 2790 41
431 20250219 121200 102699675 2800 2800 2800 2800 0
432 20250219 121100 102699675 2800 2800 2800 2800 0
433 20250219 121000 102699675 2800 2800 2800 2800 0
434 20250219 120900 102699675 2800 2800 2800 2800 0
435 20250219 120800 102699675 2800 2800 2800 2800 0
436 20250219 120700 102699675 2800 2800 2800 2800 0
437 20250219 120600 102699675 2800 2800 2800 2800 0
438 20250219 120500 102699675 2800 2800 2800 2800 0
439 20250219 120400 102699675 2800 2800 2800 2800 0
440 20250219 120300 102699675 2800 2800 2800 2800 0
441 20250219 120200 102699675 2800 2800 2800 2800 0
442 20250219 120100 102699675 2800 2800 2800 2800 0
443 20250219 120000 102699675 2800 2800 2800 2800 0
444 20250219 115900 102699675 2800 2800 2800 2800 0
445 20250219 115800 102699675 2800 2800 2800 2800 1
446 20250219 115700 102696875 2790 2790 2790 2790 100
447 20250219 115600 102417875 2800 2800 2800 2800 72
448 20250219 115500 102216275 2800 2800 2800 2800 0
449 20250219 115400 102216275 2800 2800 2800 2800 0
450 20250219 115300 102216275 2800 2800 2800 2800 0
451 20250219 115200 102216275 2800 2800 2800 2800 0
452 20250219 115100 102216275 2800 2800 2800 2800 1
453 20250219 115000 102213475 2795 2795 2795 2795 0
454 20250219 114900 102213475 2795 2795 2795 2795 0
455 20250219 114800 102213475 2795 2795 2795 2795 1922
456 20250219 114700 96841485 2795 2795 2795 2795 0
457 20250219 114600 96841485 2795 2795 2795 2795 0
458 20250219 114500 96841485 2795 2795 2795 2795 0
459 20250219 114400 96841485 2795 2795 2795 2795 0
460 20250219 114300 96841485 2795 2795 2795 2795 0
461 20250219 114200 96841485 2795 2795 2795 2795 0
462 20250219 114100 96841485 2795 2795 2795 2795 0
463 20250219 114000 96841485 2795 2795 2795 2795 0
464 20250219 113900 96841485 2795 2795 2795 2795 0
465 20250219 113800 96841485 2795 2790 2795 2790 42
466 20250219 113700 96724295 2790 2790 2790 2790 0
467 20250219 113600 96724295 2790 2790 2790 2790 0
468 20250219 113500 96724295 2790 2790 2790 2790 0
469 20250219 113400 96724295 2790 2790 2790 2790 0
470 20250219 113300 96724295 2790 2790 2790 2790 0
471 20250219 113200 96724295 2790 2790 2790 2790 401
472 20250219 113100 95605505 2795 2795 2795 2795 0
473 20250219 113000 95605505 2795 2795 2795 2795 0
474 20250219 112900 95605505 2795 2790 2795 2790 168
475 20250219 112800 95136195 2790 2790 2790 2790 100
476 20250219 112700 94857195 2790 2795 2795 2790 583
477 20250219 112600 93228710 2795 2795 2795 2795 200
478 20250219 112500 92669710 2795 2795 2795 2795 100
479 20250219 112400 92390210 2795 2795 2795 2795 2211
480 20250219 112300 86210465 2795 2795 2795 2795 0
481 20250219 112200 86210465 2795 2795 2795 2795 3012
482 20250219 112100 77791925 2795 2795 2795 2795 0
483 20250219 112000 77791925 2795 2795 2795 2795 0
484 20250219 111900 77791925 2795 2795 2795 2795 3
485 20250219 111800 77783540 2795 2795 2795 2795 0
486 20250219 111700 77783540 2795 2795 2795 2795 401
487 20250219 111600 76662745 2790 2790 2790 2790 200
488 20250219 111500 76104745 2785 2785 2785 2785 10
489 20250219 111400 76076895 2785 2790 2790 2785 470
490 20250219 111300 74767010 2795 2795 2795 2795 0
491 20250219 111200 74767010 2795 2795 2795 2795 0
492 20250219 111100 74767010 2795 2795 2795 2795 0
493 20250219 111000 74767010 2795 2795 2795 2795 0
494 20250219 110900 74767010 2795 2795 2795 2795 1425
495 20250219 110800 70784135 2790 2790 2790 2790 0
496 20250219 110700 70784135 2790 2790 2790 2790 0
497 20250219 110600 70784135 2790 2790 2790 2790 10
498 20250219 110500 70756235 2785 2785 2785 2785 70
499 20250219 110400 70561285 2790 2790 2790 2790 0
500 20250219 110300 70561285 2790 2790 2790 2790 64
501 20250219 110200 70382725 2790 2790 2790 2790 0
502 20250219 110100 70382725 2790 2790 2790 2790 1170
503 20250219 110000 67118425 2800 2795 2800 2795 11
504 20250219 105900 67087675 2800 2800 2800 2800 0
505 20250219 105800 67087675 2800 2800 2800 2800 2
506 20250219 105700 67082075 2800 2795 2800 2795 151
507 20250219 105600 66660025 2795 2795 2795 2795 0
508 20250219 105500 66660025 2795 2790 2795 2790 831
509 20250219 105400 64341530 2790 2790 2790 2790 0
510 20250219 105300 64341530 2790 2790 2790 2790 0
511 20250219 105200 64341530 2790 2790 2790 2790 71
512 20250219 105100 64143440 2790 2790 2790 2790 0
513 20250219 105000 64143440 2790 2790 2790 2790 200
514 20250219 104900 63585440 2790 2790 2790 2790 0
515 20250219 104800 63585440 2790 2790 2790 2790 0
516 20250219 104700 63585440 2790 2790 2790 2790 0
517 20250219 104600 63585440 2790 2790 2790 2790 1
518 20250219 104500 63582650 2780 2785 2785 2780 3
519 20250219 104400 63574305 2785 2790 2790 2785 1801
520 20250219 104300 58549520 2790 2790 2790 2790 1
521 20250219 104200 58546730 2790 2790 2790 2790 0
522 20250219 104100 58546730 2790 2790 2790 2790 1
523 20250219 104000 58543940 2790 2790 2790 2790 1
524 20250219 103900 58541150 2790 2790 2790 2790 0
525 20250219 103800 58541150 2790 2790 2790 2790 1
526 20250219 103700 58538360 2790 2790 2790 2790 360
527 20250219 103600 57533960 2785 2785 2785 2785 0
528 20250219 103500 57533960 2785 2785 2785 2785 221
529 20250219 103400 56918475 2795 2795 2795 2795 7
530 20250219 103300 56898910 2800 2800 2800 2800 0
531 20250219 103200 56898910 2800 2800 2800 2800 0
532 20250219 103100 56898910 2800 2800 2800 2800 0
533 20250219 103000 56898910 2800 2800 2800 2800 0
534 20250219 102900 56898910 2800 2800 2800 2800 0
535 20250219 102800 56898910 2800 2800 2800 2800 0
536 20250219 102700 56898910 2800 2800 2800 2800 0
537 20250219 102600 56898910 2800 2800 2800 2800 0
538 20250219 102500 56898910 2800 2800 2800 2800 1
539 20250219 102400 56896110 2800 2800 2800 2800 0
540 20250219 102300 56896110 2800 2785 2800 2785 3
541 20250219 102200 56887725 2800 2800 2800 2800 1
542 20250219 102100 56884925 2795 2800 2800 2795 228
543 20250219 102000 56247660 2800 2800 2800 2785 1060
544 20250219 101900 53291685 2800 2800 2800 2800 209
545 20250219 101800 52706485 2800 2795 2800 2795 4002
546 20250219 101700 41510890 2785 2785 2785 2785 454
547 20250219 101600 40246500 2785 2785 2785 2785 37
548 20250219 101500 40143455 2790 2790 2790 2790 0
549 20250219 101400 40143455 2790 2785 2790 2785 121
550 20250219 101300 39806115 2795 2795 2795 2795 0
551 20250219 101200 39806115 2795 2795 2795 2795 0
552 20250219 101100 39806115 2795 2790 2795 2790 60
553 20250219 101000 39638690 2785 2785 2785 2785 50
554 20250219 100900 39499440 2790 2790 2790 2790 383
555 20250219 100800 38430870 2785 2785 2785 2785 1
556 20250219 100700 38428085 2785 2785 2785 2785 2
557 20250219 100600 38422515 2790 2790 2790 2790 0
558 20250219 100500 38422515 2790 2790 2790 2790 0
559 20250219 100400 38422515 2790 2790 2790 2790 0
560 20250219 100300 38422515 2790 2785 2790 2785 3001
561 20250219 100200 30053335 2780 2780 2780 2780 0
562 20250219 100100 30053335 2780 2780 2780 2780 0
563 20250219 100000 30053335 2780 2780 2780 2780 29
564 20250219 095900 29972715 2780 2780 2780 2780 1553
565 20250219 095800 25655375 2780 2780 2780 2780 0
566 20250219 095700 25655375 2780 2780 2780 2780 10
567 20250219 095600 25627575 2775 2775 2775 2775 1
568 20250219 095500 25624800 2780 2780 2780 2780 293
569 20250219 095400 24810260 2780 2780 2780 2780 0
570 20250219 095300 24810260 2780 2780 2780 2780 0
571 20250219 095200 24810260 2780 2780 2780 2780 51
572 20250219 095100 24668480 2780 2785 2785 2780 43
573 20250219 095000 24548730 2785 2785 2785 2785 1
574 20250219 094900 24545945 2780 2780 2780 2780 55
575 20250219 094800 24393045 2780 2785 2785 2780 318
576 20250219 094700 23507690 2785 2785 2785 2785 2
577 20250219 094600 23502120 2780 2785 2785 2780 22
578 20250219 094500 23440860 2785 2785 2785 2785 3
579 20250219 094400 23432505 2785 2780 2785 2780 436
580 20250219 094300 22220370 2780 2780 2780 2780 360
581 20250219 094200 21219570 2780 2780 2780 2780 0
582 20250219 094100 21219570 2780 2780 2780 2780 4
583 20250219 094000 21208450 2780 2780 2780 2780 9
584 20250219 093900 21183430 2775 2775 2775 2775 135
585 20250219 093800 20808805 2770 2770 2770 2770 0
586 20250219 093700 20808805 2770 2770 2770 2770 25
587 20250219 093600 20739555 2780 2780 2780 2780 1
588 20250219 093500 20736775 2775 2775 2775 2775 243
589 20250219 093400 20062450 2775 2775 2775 2775 1
590 20250219 093300 20059675 2770 2775 2775 2770 279
591 20250219 093200 19285560 2780 2780 2780 2780 1
592 20250219 093100 19282780 2775 2775 2775 2775 0
593 20250219 093000 19282780 2775 2775 2775 2775 0
594 20250219 092900 19282780 2775 2775 2775 2775 0
595 20250219 092800 19282780 2775 2775 2775 2775 100
596 20250219 092700 19005280 2770 2770 2770 2770 0
597 20250219 092600 19005280 2770 2770 2770 2770 11
598 20250219 092500 18974810 2780 2780 2780 2770 1152
599 20250219 092400 15778375 2780 2785 2785 2780 142
600 20250219 092300 15383560 2785 2785 2785 2785 0
601 20250219 092200 15383560 2785 2785 2785 2785 0
602 20250219 092100 15383560 2785 2775 2785 2775 36
603 20250219 092000 15283650 2785 2785 2785 2785 0
604 20250219 091900 15283650 2785 2785 2785 2785 0
605 20250219 091800 15283650 2785 2785 2785 2785 0
606 20250219 091700 15283650 2785 2785 2785 2785 0
607 20250219 091600 15283650 2785 2775 2785 2775 2
608 20250219 091500 15278090 2785 2785 2785 2785 1
609 20250219 091400 15275305 2780 2780 2785 2780 2550
610 20250219 091300 8186295 2785 2785 2785 2785 50
611 20250219 091200 8047045 2785 2785 2785 2780 360
612 20250219 091100 7044465 2785 2780 2785 2780 274
613 20250219 091000 6282495 2785 2785 2785 2785 0
614 20250219 090900 6282495 2785 2775 2785 2775 6
615 20250219 090800 6265825 2785 2785 2785 2785 0
616 20250219 090700 6265825 2785 2785 2785 2785 1
617 20250219 090600 6263040 2780 2775 2780 2775 686
618 20250219 090500 4357460 2775 2775 2775 2775 4
619 20250219 090400 4346360 2780 2780 2780 2780 43
620 20250219 090300 4226820 2780 2780 2780 2780 0
621 20250219 090200 4226820 2780 2785 2785 2770 1006
622 20250219 090100 1440175 2770 2775 2780 2770 78
623 20250219 090000 1223775 2775 2775 2775 2775 441

1
035810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,116335,65145845,317594550,177848156850,0.18
20250214,116236,65145845,317905460,178173886075,0.18
20250213,116236,65145845,316161920,177196698400,0.18
20250212,116236,65145845,316161920,177196698400,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 116335 65145845 317594550 177848156850 0.18
3 20250214 116236 65145845 317905460 178173886075 0.18
4 20250213 116236 65145845 316161920 177196698400 0.18
5 20250212 116236 65145845 316161920 177196698400 0.18