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

625
037030/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,210148965,2490,2490,2490,2490,794
20250219,192200,210148965,2490,2490,2490,2490,0
20250219,192100,210148965,2490,2490,2490,2490,0
20250219,192000,210148965,2490,2490,2490,2490,0
20250219,191900,210148965,2490,2490,2490,2490,0
20250219,191800,210148965,2490,2490,2490,2490,0
20250219,191700,210148965,2490,2490,2490,2490,0
20250219,191600,210148965,2490,2490,2490,2490,0
20250219,191500,210148965,2490,2490,2490,2490,0
20250219,191400,210148965,2490,2490,2490,2490,0
20250219,191300,210148965,2490,2490,2490,2490,0
20250219,191200,210148965,2490,2490,2490,2490,0
20250219,191100,210148965,2490,2490,2490,2490,0
20250219,191000,210148965,2490,2490,2490,2490,0
20250219,190900,210148965,2490,2490,2490,2490,0
20250219,190800,210148965,2490,2490,2490,2490,0
20250219,190700,210148965,2490,2490,2490,2490,0
20250219,190600,210148965,2490,2490,2490,2490,0
20250219,190500,210148965,2490,2490,2490,2490,0
20250219,190400,210148965,2490,2490,2490,2490,0
20250219,190300,210148965,2490,2490,2490,2490,0
20250219,190200,210148965,2490,2490,2490,2490,0
20250219,190100,210148965,2490,2490,2490,2490,0
20250219,190000,210148965,2490,2490,2490,2490,0
20250219,185900,210148965,2490,2490,2490,2490,0
20250219,185800,210148965,2490,2490,2490,2490,0
20250219,185700,210148965,2490,2490,2490,2490,0
20250219,185600,210148965,2490,2490,2490,2490,0
20250219,185500,210148965,2490,2490,2490,2490,0
20250219,185400,210148965,2490,2490,2490,2490,0
20250219,185300,210148965,2490,2490,2490,2490,794
20250219,185200,210148965,2490,2490,2490,2490,0
20250219,185100,210148965,2490,2490,2490,2490,0
20250219,185000,210148965,2490,2490,2490,2490,0
20250219,184900,210148965,2490,2490,2490,2490,0
20250219,184800,210148965,2490,2490,2490,2490,0
20250219,184700,210148965,2490,2490,2490,2490,0
20250219,184600,210148965,2490,2490,2490,2490,0
20250219,184500,210148965,2490,2490,2490,2490,0
20250219,184400,210148965,2490,2490,2490,2490,0
20250219,184300,210148965,2490,2490,2490,2490,0
20250219,184200,210148965,2490,2490,2490,2490,0
20250219,184100,210148965,2490,2490,2490,2490,0
20250219,184000,210148965,2490,2490,2490,2490,0
20250219,183900,210148965,2490,2490,2490,2490,0
20250219,183800,210148965,2490,2490,2490,2490,0
20250219,183700,210148965,2490,2490,2490,2490,0
20250219,183600,210148965,2490,2490,2490,2490,0
20250219,183500,210148965,2490,2490,2490,2490,0
20250219,183400,210148965,2490,2490,2490,2490,0
20250219,183300,210148965,2490,2490,2490,2490,0
20250219,183200,210148965,2490,2490,2490,2490,0
20250219,183100,210148965,2490,2490,2490,2490,0
20250219,183000,210148965,2490,2490,2490,2490,0
20250219,182900,210148965,2490,2490,2490,2490,0
20250219,182800,210148965,2490,2490,2490,2490,0
20250219,182700,210148965,2490,2490,2490,2490,0
20250219,182600,210148965,2490,2490,2490,2490,0
20250219,182500,210148965,2490,2490,2490,2490,0
20250219,182400,210148965,2490,2490,2490,2490,0
20250219,182300,210148965,2490,2490,2490,2490,794
20250219,182200,210148965,2490,2490,2490,2490,0
20250219,182100,210148965,2490,2490,2490,2490,0
20250219,182000,210148965,2490,2490,2490,2490,0
20250219,181900,210148965,2490,2490,2490,2490,0
20250219,181800,210148965,2490,2490,2490,2490,0
20250219,181700,210148965,2490,2490,2490,2490,0
20250219,181600,210148965,2490,2490,2490,2490,0
20250219,181500,210148965,2490,2490,2490,2490,0
20250219,181400,210148965,2490,2490,2490,2490,0
20250219,181300,210148965,2490,2490,2490,2490,0
20250219,181200,210148965,2490,2490,2490,2490,0
20250219,181100,210148965,2490,2490,2490,2490,0
20250219,181000,210148965,2490,2490,2490,2490,0
20250219,180900,210148965,2490,2490,2490,2490,0
20250219,180800,210148965,2490,2490,2490,2490,0
20250219,180700,210148965,2490,2490,2490,2490,0
20250219,180600,210148965,2490,2490,2490,2490,0
20250219,180500,210148965,2490,2490,2490,2490,0
20250219,180400,210148965,2490,2490,2490,2490,0
20250219,180300,210148965,2490,2490,2490,2490,0
20250219,180200,210148965,2490,2490,2490,2490,0
20250219,180100,210148965,2490,2490,2490,2490,0
20250219,180000,210148965,2490,2490,2490,2490,0
20250219,175900,210148965,2490,2490,2490,2490,0
20250219,175800,210148965,2490,2490,2490,2490,0
20250219,175700,210148965,2490,2490,2490,2490,0
20250219,175600,210148965,2490,2490,2490,2490,0
20250219,175500,210148965,2490,2490,2490,2490,0
20250219,175400,210148965,2490,2490,2490,2490,0
20250219,175300,210148965,2490,2490,2490,2490,794
20250219,175200,210148965,2490,2490,2490,2490,0
20250219,175100,210148965,2490,2490,2490,2490,0
20250219,175000,210148965,2490,2490,2490,2490,0
20250219,174900,210148965,2490,2490,2490,2490,0
20250219,174800,210148965,2490,2490,2490,2490,0
20250219,174700,210148965,2490,2490,2490,2490,0
20250219,174600,210148965,2490,2490,2490,2490,0
20250219,174500,210148965,2490,2490,2490,2490,0
20250219,174400,210148965,2490,2490,2490,2490,0
20250219,174300,210148965,2490,2490,2490,2490,0
20250219,174200,210148965,2490,2490,2490,2490,0
20250219,174100,210148965,2490,2490,2490,2490,0
20250219,174000,210148965,2490,2490,2490,2490,0
20250219,173900,210148965,2490,2490,2490,2490,0
20250219,173800,210148965,2490,2490,2490,2490,0
20250219,173700,210148965,2490,2490,2490,2490,0
20250219,173600,210148965,2490,2490,2490,2490,0
20250219,173500,210148965,2490,2490,2490,2490,0
20250219,173400,210148965,2490,2490,2490,2490,0
20250219,173300,210148965,2490,2490,2490,2490,0
20250219,173200,210148965,2490,2490,2490,2490,0
20250219,173100,210148965,2490,2490,2490,2490,0
20250219,173000,210148965,2490,2490,2490,2490,0
20250219,172900,210148965,2490,2490,2490,2490,0
20250219,172800,210148965,2490,2490,2490,2490,0
20250219,172700,210148965,2490,2490,2490,2490,0
20250219,172600,210148965,2490,2490,2490,2490,0
20250219,172500,210148965,2490,2490,2490,2490,0
20250219,172400,210148965,2490,2490,2490,2490,0
20250219,172300,210148965,2490,2490,2490,2490,794
20250219,172200,210148965,2490,2490,2490,2490,0
20250219,172100,210148965,2490,2490,2490,2490,0
20250219,172000,210148965,2490,2490,2490,2490,0
20250219,171900,210148965,2490,2490,2490,2490,0
20250219,171800,210148965,2490,2490,2490,2490,0
20250219,171700,210148965,2490,2490,2490,2490,0
20250219,171600,210148965,2490,2490,2490,2490,0
20250219,171500,210148965,2490,2490,2490,2490,0
20250219,171400,210148965,2490,2490,2490,2490,0
20250219,171300,210148965,2490,2490,2490,2490,0
20250219,171200,210148965,2490,2490,2490,2490,0
20250219,171100,210148965,2490,2490,2490,2490,0
20250219,171000,210148965,2490,2490,2490,2490,0
20250219,170900,210148965,2490,2490,2490,2490,0
20250219,170800,210148965,2490,2490,2490,2490,0
20250219,170700,210148965,2490,2490,2490,2490,0
20250219,170600,210148965,2490,2490,2490,2490,0
20250219,170500,210148965,2490,2490,2490,2490,0
20250219,170400,210148965,2490,2490,2490,2490,0
20250219,170300,210148965,2490,2490,2490,2490,0
20250219,170200,210148965,2490,2490,2490,2490,0
20250219,170100,210148965,2490,2490,2490,2490,0
20250219,170000,210148965,2490,2490,2490,2490,0
20250219,165900,210148965,2490,2490,2490,2490,0
20250219,165800,210148965,2490,2490,2490,2490,0
20250219,165700,210148965,2490,2490,2490,2490,0
20250219,165600,210148965,2490,2490,2490,2490,0
20250219,165500,210148965,2490,2490,2490,2490,0
20250219,165400,210148965,2490,2490,2490,2490,0
20250219,165300,210148965,2490,2490,2490,2490,794
20250219,165200,210148965,2490,2490,2490,2490,0
20250219,165100,210148965,2490,2490,2490,2490,0
20250219,165000,210148965,2490,2490,2490,2490,0
20250219,164900,210148965,2490,2490,2490,2490,0
20250219,164800,210148965,2490,2490,2490,2490,0
20250219,164700,210148965,2490,2490,2490,2490,0
20250219,164600,210148965,2490,2490,2490,2490,0
20250219,164500,210148965,2490,2490,2490,2490,0
20250219,164400,210148965,2490,2490,2490,2490,0
20250219,164300,210148965,2490,2490,2490,2490,0
20250219,164200,210148965,2490,2490,2490,2490,0
20250219,164100,210148965,2490,2490,2490,2490,0
20250219,164000,210148965,2490,2490,2490,2490,0
20250219,163900,210148965,2490,2490,2490,2490,0
20250219,163800,210148965,2490,2490,2490,2490,0
20250219,163700,210148965,2490,2490,2490,2490,0
20250219,163600,210148965,2490,2490,2490,2490,0
20250219,163500,210148965,2490,2490,2490,2490,0
20250219,163400,210148965,2490,2490,2490,2490,0
20250219,163300,210148965,2490,2490,2490,2490,0
20250219,163200,210148965,2490,2490,2490,2490,0
20250219,163100,210148965,2490,2490,2490,2490,0
20250219,163000,210148965,2490,2490,2490,2490,0
20250219,162900,210148965,2490,2490,2490,2490,0
20250219,162800,210148965,2490,2490,2490,2490,0
20250219,162700,210148965,2490,2490,2490,2490,0
20250219,162600,210148965,2490,2490,2490,2490,0
20250219,162500,210148965,2490,2490,2490,2490,0
20250219,162400,210148965,2490,2490,2490,2490,0
20250219,162300,210148965,2490,2490,2490,2490,794
20250219,162200,210148965,2490,2490,2490,2490,0
20250219,162100,210148965,2490,2490,2490,2490,0
20250219,162000,210148965,2490,2490,2490,2490,0
20250219,161900,210148965,2490,2490,2490,2490,0
20250219,161800,210148965,2490,2490,2490,2490,0
20250219,161700,210148965,2490,2490,2490,2490,0
20250219,161600,210148965,2490,2490,2490,2490,0
20250219,161500,210148965,2490,2490,2490,2490,0
20250219,161400,210148965,2490,2490,2490,2490,0
20250219,161300,210148965,2490,2490,2490,2490,0
20250219,161200,210148965,2490,2490,2490,2490,0
20250219,161100,210148965,2490,2490,2490,2490,0
20250219,161000,210148965,2490,2490,2490,2490,0
20250219,160900,210148965,2490,2490,2490,2490,0
20250219,160800,210148965,2490,2490,2490,2490,0
20250219,160700,210148965,2490,2490,2490,2490,0
20250219,160600,210148965,2490,2490,2490,2490,0
20250219,160500,210148965,2490,2490,2490,2490,0
20250219,160400,210148965,2490,2490,2490,2490,0
20250219,160300,210148965,2490,2490,2490,2490,0
20250219,160200,210148965,2490,2490,2490,2490,0
20250219,160100,210148965,2490,2490,2490,2490,0
20250219,160000,210148965,2490,2490,2490,2490,0
20250219,155900,210148965,2490,2490,2490,2490,0
20250219,155800,210148965,2490,2490,2490,2490,0
20250219,155700,210148965,2490,2490,2490,2490,0
20250219,155600,210148965,2490,2490,2490,2490,0
20250219,155500,210148965,2490,2490,2490,2490,0
20250219,155400,210148965,2490,2490,2490,2490,0
20250219,155300,210148965,2490,2490,2490,2490,794
20250219,155200,210148965,2490,2490,2490,2490,0
20250219,155100,210148965,2490,2490,2490,2490,0
20250219,155000,210148965,2490,2490,2490,2490,0
20250219,154900,210148965,2490,2490,2490,2490,0
20250219,154800,210148965,2490,2490,2490,2490,0
20250219,154700,210148965,2490,2490,2490,2490,0
20250219,154600,210148965,2490,2490,2490,2490,0
20250219,154500,210148965,2490,2490,2490,2490,0
20250219,154400,210148965,2490,2490,2490,2490,0
20250219,154300,210148965,2490,2490,2490,2490,0
20250219,154200,210148965,2490,2490,2490,2490,0
20250219,154100,210148965,2490,2490,2490,2490,0
20250219,154000,210148965,2490,2490,2490,2490,0
20250219,153900,210148965,2490,2490,2490,2490,0
20250219,153800,210148965,2490,2490,2490,2490,0
20250219,153700,210148965,2490,2490,2490,2490,0
20250219,153600,210148965,2490,2490,2490,2490,0
20250219,153500,210148965,2490,2490,2490,2490,0
20250219,153400,210148965,2490,2490,2490,2490,0
20250219,153300,210148965,2490,2490,2490,2490,0
20250219,153200,210148965,2490,2490,2490,2490,0
20250219,153100,210148965,2490,2490,2490,2490,0
20250219,153000,210148965,2490,2490,2490,2490,794
20250219,152900,208171905,2495,2495,2495,2495,0
20250219,152800,208171905,2495,2495,2495,2495,0
20250219,152700,208171905,2495,2495,2495,2495,0
20250219,152600,208171905,2495,2495,2495,2495,0
20250219,152500,208171905,2495,2495,2495,2495,0
20250219,152400,208171905,2495,2495,2495,2495,0
20250219,152300,208171905,2495,2495,2495,2495,0
20250219,152200,208171905,2495,2495,2495,2495,0
20250219,152100,208171905,2495,2495,2495,2495,0
20250219,152000,208171905,2495,2495,2495,2495,0
20250219,151900,208171905,2495,2495,2500,2495,19
20250219,151800,208124480,2495,2495,2495,2495,5
20250219,151700,208112005,2490,2490,2490,2490,0
20250219,151600,208112005,2490,2490,2490,2490,0
20250219,151500,208112005,2490,2490,2490,2490,561
20250219,151400,206715115,2490,2495,2495,2490,1607
20250219,151300,202712845,2495,2495,2495,2495,0
20250219,151200,202712845,2495,2495,2495,2495,0
20250219,151100,202712845,2495,2495,2495,2495,1205
20250219,151000,199706370,2500,2500,2500,2500,0
20250219,150900,199706370,2500,2500,2500,2500,0
20250219,150800,199706370,2500,2500,2500,2500,0
20250219,150700,199706370,2500,2500,2500,2500,0
20250219,150600,199706370,2500,2500,2500,2500,25
20250219,150500,199643870,2500,2500,2500,2500,0
20250219,150400,199643870,2500,2500,2500,2500,0
20250219,150300,199643870,2500,2500,2500,2500,100
20250219,150200,199393870,2500,2500,2500,2500,0
20250219,150100,199393870,2500,2500,2500,2500,0
20250219,150000,199393870,2500,2500,2500,2500,0
20250219,145900,199393870,2500,2500,2500,2500,8
20250219,145800,199373870,2500,2500,2500,2500,0
20250219,145700,199373870,2500,2500,2500,2500,1
20250219,145600,199371370,2495,2495,2495,2495,5
20250219,145500,199358895,2500,2500,2500,2500,0
20250219,145400,199358895,2500,2500,2500,2500,1
20250219,145300,199356395,2495,2495,2495,2495,0
20250219,145200,199356395,2495,2495,2495,2495,0
20250219,145100,199356395,2495,2495,2495,2495,0
20250219,145000,199356395,2495,2495,2495,2495,0
20250219,144900,199356395,2495,2495,2495,2495,4
20250219,144800,199346415,2500,2500,2500,2500,0
20250219,144700,199346415,2500,2500,2500,2500,0
20250219,144600,199346415,2500,2495,2500,2490,434
20250219,144500,198264785,2505,2505,2505,2505,0
20250219,144400,198264785,2505,2505,2505,2505,0
20250219,144300,198264785,2505,2505,2505,2505,0
20250219,144200,198264785,2505,2505,2505,2505,0
20250219,144100,198264785,2505,2505,2505,2505,0
20250219,144000,198264785,2505,2505,2505,2505,0
20250219,143900,198264785,2505,2505,2505,2505,1
20250219,143800,198262280,2500,2500,2500,2500,252
20250219,143700,197632280,2500,2500,2500,2500,12
20250219,143600,197602280,2505,2505,2505,2505,0
20250219,143500,197602280,2505,2505,2505,2505,50
20250219,143400,197477030,2505,2505,2505,2505,0
20250219,143300,197477030,2505,2505,2505,2505,0
20250219,143200,197477030,2505,2505,2505,2505,1500
20250219,143100,193719530,2505,2505,2505,2505,0
20250219,143000,193719530,2505,2505,2505,2505,0
20250219,142900,193719530,2505,2505,2505,2505,0
20250219,142800,193719530,2505,2505,2505,2505,1
20250219,142700,193717025,2490,2490,2490,2490,201
20250219,142600,193216535,2490,2490,2490,2490,366
20250219,142500,192305195,2500,2500,2500,2500,0
20250219,142400,192305195,2500,2500,2500,2500,0
20250219,142300,192305195,2500,2500,2500,2500,0
20250219,142200,192305195,2500,2500,2500,2500,0
20250219,142100,192305195,2500,2500,2500,2500,5
20250219,142000,192292695,2500,2500,2500,2500,0
20250219,141900,192292695,2500,2490,2500,2490,101
20250219,141800,192041195,2490,2490,2490,2490,0
20250219,141700,192041195,2490,2490,2490,2490,503
20250219,141600,190788725,2500,2500,2500,2500,0
20250219,141500,190788725,2500,2500,2500,2500,500
20250219,141400,189538725,2490,2490,2490,2490,0
20250219,141300,189538725,2490,2490,2490,2490,131
20250219,141200,189212535,2500,2500,2500,2500,0
20250219,141100,189212535,2500,2500,2500,2500,0
20250219,141000,189212535,2500,2500,2500,2500,4
20250219,140900,189202535,2500,2500,2500,2500,0
20250219,140800,189202535,2500,2500,2500,2500,0
20250219,140700,189202535,2500,2500,2500,2500,0
20250219,140600,189202535,2500,2500,2500,2500,0
20250219,140500,189202535,2500,2500,2500,2500,46
20250219,140400,189087535,2500,2500,2500,2500,140
20250219,140300,188737535,2505,2505,2505,2505,0
20250219,140200,188737535,2505,2505,2505,2505,0
20250219,140100,188737535,2505,2505,2505,2505,1
20250219,140000,188735030,2500,2500,2500,2500,32
20250219,135900,188655030,2500,2500,2500,2500,0
20250219,135800,188655030,2500,2500,2500,2500,0
20250219,135700,188655030,2500,2500,2500,2500,1
20250219,135600,188652530,2490,2490,2490,2490,1693
20250219,135500,184436960,2495,2500,2500,2495,769
20250219,135400,182517995,2500,2500,2500,2500,0
20250219,135300,182517995,2500,2500,2500,2500,400
20250219,135200,181517995,2500,2500,2500,2500,500
20250219,135100,180267995,2500,2500,2500,2500,0
20250219,135000,180267995,2500,2500,2500,2500,0
20250219,134900,180267995,2500,2500,2500,2500,0
20250219,134800,180267995,2500,2500,2500,2500,469
20250219,134700,179095495,2505,2505,2505,2505,0
20250219,134600,179095495,2505,2505,2505,2505,0
20250219,134500,179095495,2505,2505,2505,2505,0
20250219,134400,179095495,2505,2505,2505,2505,0
20250219,134300,179095495,2505,2505,2505,2505,0
20250219,134200,179095495,2505,2505,2505,2505,0
20250219,134100,179095495,2505,2505,2505,2505,0
20250219,134000,179095495,2505,2500,2505,2500,77
20250219,133900,178902990,2500,2500,2500,2495,657
20250219,133800,177263740,2500,2500,2500,2500,5
20250219,133700,177251240,2500,2500,2500,2500,0
20250219,133600,177251240,2500,2500,2500,2500,0
20250219,133500,177251240,2500,2500,2500,2500,62
20250219,133400,177096240,2505,2505,2505,2505,0
20250219,133300,177096240,2505,2505,2505,2505,0
20250219,133200,177096240,2505,2505,2505,2505,1
20250219,133100,177093735,2500,2500,2500,2500,58
20250219,133000,176948735,2505,2505,2505,2505,0
20250219,132900,176948735,2505,2505,2505,2505,1
20250219,132800,176946230,2500,2500,2500,2500,20
20250219,132700,176896230,2500,2500,2500,2500,600
20250219,132600,175396230,2505,2505,2505,2505,1
20250219,132500,175393725,2500,2500,2500,2500,247
20250219,132400,174776225,2500,2500,2500,2500,0
20250219,132300,174776225,2500,2500,2500,2500,0
20250219,132200,174776225,2500,2500,2500,2500,1905
20250219,132100,170013725,2495,2495,2495,2495,0
20250219,132000,170013725,2495,2495,2495,2495,0
20250219,131900,170013725,2495,2495,2495,2495,0
20250219,131800,170013725,2495,2495,2495,2495,0
20250219,131700,170013725,2495,2495,2495,2495,300
20250219,131600,169265225,2500,2500,2500,2500,0
20250219,131500,169265225,2500,2500,2500,2500,0
20250219,131400,169265225,2500,2500,2500,2500,0
20250219,131300,169265225,2500,2500,2500,2500,1
20250219,131200,169262725,2495,2495,2495,2495,0
20250219,131100,169262725,2495,2495,2495,2495,754
20250219,131000,167381495,2495,2495,2495,2495,0
20250219,130900,167381495,2495,2495,2495,2495,1
20250219,130800,167379000,2485,2485,2485,2485,49
20250219,130700,167257235,2490,2490,2490,2490,329
20250219,130600,166438025,2490,2490,2490,2490,0
20250219,130500,166438025,2490,2490,2490,2490,0
20250219,130400,166438025,2490,2490,2490,2490,0
20250219,130300,166438025,2490,2490,2490,2490,0
20250219,130200,166438025,2490,2490,2490,2490,0
20250219,130100,166438025,2490,2490,2490,2490,0
20250219,130000,166438025,2490,2490,2490,2490,365
20250219,125900,165529175,2490,2490,2490,2490,0
20250219,125800,165529175,2490,2490,2490,2490,364
20250219,125700,164622815,2500,2500,2500,2500,1
20250219,125600,164620315,2495,2495,2495,2495,0
20250219,125500,164620315,2495,2495,2495,2495,0
20250219,125400,164620315,2495,2495,2495,2495,0
20250219,125300,164620315,2495,2495,2495,2495,60
20250219,125200,164470615,2505,2505,2505,2505,0
20250219,125100,164470615,2505,2505,2505,2505,0
20250219,125000,164470615,2505,2505,2505,2505,0
20250219,124900,164470615,2505,2500,2505,2500,929
20250219,124800,162147915,2500,2500,2500,2500,10
20250219,124700,162122915,2505,2505,2505,2505,0
20250219,124600,162122915,2505,2505,2505,2505,1
20250219,124500,162120410,2500,2500,2500,2500,576
20250219,124400,160680410,2505,2505,2505,2505,0
20250219,124300,160680410,2505,2505,2505,2505,0
20250219,124200,160680410,2505,2505,2505,2505,0
20250219,124100,160680410,2505,2505,2505,2505,0
20250219,124000,160680410,2505,2505,2505,2505,0
20250219,123900,160680410,2505,2505,2505,2505,10
20250219,123800,160655360,2505,2505,2505,2505,1
20250219,123700,160652855,2505,2500,2505,2500,634
20250219,123600,159067505,2500,2500,2500,2500,0
20250219,123500,159067505,2500,2500,2500,2500,0
20250219,123400,159067505,2500,2500,2500,2500,1
20250219,123300,159065005,2490,2490,2490,2490,0
20250219,123200,159065005,2490,2490,2490,2490,0
20250219,123100,159065005,2490,2490,2490,2490,0
20250219,123000,159065005,2490,2490,2490,2490,650
20250219,122900,157446505,2490,2490,2490,2490,0
20250219,122800,157446505,2490,2490,2490,2490,0
20250219,122700,157446505,2490,2490,2490,2490,162
20250219,122600,157043125,2500,2500,2500,2500,0
20250219,122500,157043125,2500,2500,2500,2500,0
20250219,122400,157043125,2500,2500,2500,2500,0
20250219,122300,157043125,2500,2500,2500,2500,0
20250219,122200,157043125,2500,2500,2500,2500,0
20250219,122100,157043125,2500,2500,2500,2500,0
20250219,122000,157043125,2500,2500,2500,2500,1
20250219,121900,157040625,2500,2500,2500,2500,0
20250219,121800,157040625,2500,2500,2500,2500,0
20250219,121700,157040625,2500,2485,2500,2485,328
20250219,121600,156225500,2490,2490,2490,2485,2165
20250219,121500,150837425,2490,2495,2495,2490,59
20250219,121400,150690225,2495,2495,2495,2495,0
20250219,121300,150690225,2495,2495,2495,2495,50
20250219,121200,150565475,2495,2495,2495,2495,0
20250219,121100,150565475,2495,2495,2495,2495,1
20250219,121000,150562980,2495,2495,2495,2495,0
20250219,120900,150562980,2495,2495,2495,2495,0
20250219,120800,150562980,2495,2495,2495,2495,0
20250219,120700,150562980,2495,2495,2495,2495,50
20250219,120600,150438230,2490,2495,2495,2490,2396
20250219,120500,144471665,2495,2495,2495,2495,76
20250219,120400,144282045,2495,2495,2495,2495,0
20250219,120300,144282045,2495,2495,2495,2495,228
20250219,120200,143713185,2495,2495,2495,2495,0
20250219,120100,143713185,2495,2495,2495,2495,0
20250219,120000,143713185,2495,2495,2495,2495,0
20250219,115900,143713185,2495,2495,2495,2495,1384
20250219,115800,140260105,2500,2500,2500,2500,0
20250219,115700,140260105,2500,2500,2500,2500,1
20250219,115600,140257605,2500,2500,2500,2500,58
20250219,115500,140112605,2500,2500,2500,2500,1
20250219,115400,140110105,2495,2495,2495,2495,0
20250219,115300,140110105,2495,2495,2495,2495,0
20250219,115200,140110105,2495,2500,2500,2495,309
20250219,115100,139338150,2500,2500,2500,2500,0
20250219,115000,139338150,2500,2500,2500,2500,0
20250219,114900,139338150,2500,2500,2500,2500,134
20250219,114800,139003150,2500,2500,2500,2500,4
20250219,114700,138993150,2505,2495,2505,2495,2258
20250219,114600,133359430,2505,2505,2505,2505,0
20250219,114500,133359430,2505,2500,2505,2495,5991
20250219,114400,118405720,2505,2505,2505,2505,0
20250219,114300,118405720,2505,2505,2505,2505,0
20250219,114200,118405720,2505,2505,2505,2505,0
20250219,114100,118405720,2505,2505,2505,2505,2
20250219,114000,118400710,2505,2505,2505,2505,1
20250219,113900,118398205,2500,2500,2500,2500,0
20250219,113800,118398205,2500,2500,2500,2500,500
20250219,113700,117148205,2505,2505,2505,2505,0
20250219,113600,117148205,2505,2505,2505,2505,0
20250219,113500,117148205,2505,2505,2505,2505,0
20250219,113400,117148205,2505,2505,2505,2505,15
20250219,113300,117110630,2505,2505,2505,2505,26
20250219,113200,117045500,2505,2505,2505,2505,242
20250219,113100,116439290,2505,2505,2505,2505,0
20250219,113000,116439290,2505,2505,2505,2505,0
20250219,112900,116439290,2505,2505,2505,2505,50
20250219,112800,116314040,2505,2505,2505,2505,201
20250219,112700,115810535,2500,2500,2500,2500,0
20250219,112600,115810535,2500,2500,2500,2500,0
20250219,112500,115810535,2500,2500,2500,2500,2222
20250219,112400,110255535,2500,2505,2505,2500,202
20250219,112300,109750260,2510,2510,2510,2510,0
20250219,112200,109750260,2510,2510,2510,2510,459
20250219,112100,108598170,2510,2510,2510,2510,0
20250219,112000,108598170,2510,2510,2510,2510,0
20250219,111900,108598170,2510,2510,2510,2510,6
20250219,111800,108583110,2505,2505,2505,2505,1000
20250219,111700,106078110,2505,2505,2505,2505,50
20250219,111600,105952860,2510,2510,2510,2510,0
20250219,111500,105952860,2510,2510,2510,2510,1
20250219,111400,105950350,2510,2510,2510,2510,2
20250219,111300,105945330,2505,2505,2505,2505,0
20250219,111200,105945330,2505,2505,2505,2505,0
20250219,111100,105945330,2505,2505,2505,2505,20
20250219,111000,105895230,2510,2510,2510,2510,91
20250219,110900,105666820,2510,2505,2510,2505,90
20250219,110800,105441360,2505,2505,2505,2505,112
20250219,110700,105160800,2510,2510,2510,2510,478
20250219,110600,103961020,2510,2505,2510,2505,1600
20250219,110500,99945465,2505,2505,2505,2505,1911
20250219,110400,95158410,2505,2505,2505,2505,2
20250219,110300,95153400,2500,2500,2500,2500,0
20250219,110200,95153400,2500,2500,2500,2500,0
20250219,110100,95153400,2500,2500,2500,2500,404
20250219,110000,94143400,2500,2500,2500,2500,4
20250219,105900,94133400,2500,2500,2500,2500,0
20250219,105800,94133400,2500,2500,2500,2500,1
20250219,105700,94130900,2500,2500,2500,2500,0
20250219,105600,94130900,2500,2500,2500,2500,91
20250219,105500,93903400,2500,2500,2500,2500,50
20250219,105400,93778400,2505,2500,2505,2500,30
20250219,105300,93703365,2500,2500,2500,2500,477
20250219,105200,92510865,2505,2505,2505,2505,0
20250219,105100,92510865,2505,2500,2505,2500,285
20250219,105000,91796990,2505,2505,2505,2505,0
20250219,104900,91796990,2505,2505,2505,2505,0
20250219,104800,91796990,2505,2505,2505,2505,0
20250219,104700,91796990,2505,2505,2505,2505,0
20250219,104600,91796990,2505,2505,2505,2505,0
20250219,104500,91796990,2505,2505,2505,2505,0
20250219,104400,91796990,2505,2505,2505,2505,1
20250219,104300,91794485,2500,2500,2500,2500,577
20250219,104200,90351985,2500,2500,2500,2500,0
20250219,104100,90351985,2500,2500,2500,2500,0
20250219,104000,90351985,2500,2500,2500,2500,1
20250219,103900,90349485,2490,2490,2490,2490,0
20250219,103800,90349485,2490,2495,2495,2490,3000
20250219,103700,82873460,2500,2500,2500,2500,0
20250219,103600,82873460,2500,2500,2500,2500,500
20250219,103500,81623460,2500,2500,2500,2500,0
20250219,103400,81623460,2500,2500,2500,2500,50
20250219,103300,81498460,2500,2500,2500,2500,331
20250219,103200,80670960,2500,2500,2500,2500,0
20250219,103100,80670960,2500,2500,2500,2500,0
20250219,103000,80670960,2500,2500,2500,2500,5
20250219,102900,80658460,2495,2495,2495,2495,200
20250219,102800,80159460,2500,2500,2500,2500,0
20250219,102700,80159460,2500,2495,2500,2495,238
20250219,102600,79564470,2500,2500,2500,2500,0
20250219,102500,79564470,2500,2500,2500,2500,0
20250219,102400,79564470,2500,2500,2500,2500,0
20250219,102300,79564470,2500,2500,2500,2500,0
20250219,102200,79564470,2500,2500,2500,2500,0
20250219,102100,79564470,2500,2500,2500,2500,42
20250219,102000,79459470,2500,2500,2500,2500,0
20250219,101900,79459470,2500,2500,2500,2500,0
20250219,101800,79459470,2500,2500,2500,2500,0
20250219,101700,79459470,2500,2500,2500,2500,1
20250219,101600,79456970,2495,2495,2495,2495,0
20250219,101500,79456970,2495,2495,2495,2495,71
20250219,101400,79279825,2500,2500,2500,2500,1
20250219,101300,79277325,2495,2495,2495,2495,200
20250219,101200,78778325,2500,2500,2500,2500,0
20250219,101100,78778325,2500,2500,2500,2500,0
20250219,101000,78778325,2500,2500,2500,2500,510
20250219,100900,77503325,2500,2500,2500,2500,0
20250219,100800,77503325,2500,2500,2500,2500,7104
20250219,100700,59743325,2505,2505,2505,2505,766
20250219,100600,57824495,2500,2500,2500,2500,0
20250219,100500,57824495,2500,2505,2505,2500,103
20250219,100400,57566490,2505,2505,2505,2505,0
20250219,100300,57566490,2505,2505,2505,2505,0
20250219,100200,57566490,2505,2505,2505,2505,200
20250219,100100,57065490,2505,2505,2505,2505,0
20250219,100000,57065490,2505,2505,2505,2505,0
20250219,095900,57065490,2505,2505,2505,2505,1000
20250219,095800,54560490,2505,2505,2505,2505,1
20250219,095700,54557985,2505,2505,2505,2505,0
20250219,095600,54557985,2505,2505,2505,2505,0
20250219,095500,54557985,2505,2505,2505,2505,0
20250219,095400,54557985,2505,2505,2505,2505,41
20250219,095300,54455280,2500,2505,2505,2500,8
20250219,095200,54435275,2500,2505,2505,2500,60
20250219,095100,54285225,2505,2505,2505,2505,55
20250219,095000,54147450,2505,2505,2505,2505,1
20250219,094900,54144945,2500,2505,2505,2500,405
20250219,094800,53132420,2505,2500,2505,2500,587
20250219,094700,51664900,2500,2500,2500,2500,3
20250219,094600,51657400,2500,2500,2500,2500,1
20250219,094500,51654900,2500,2500,2500,2500,2
20250219,094400,51649900,2500,2500,2500,2500,0
20250219,094300,51649900,2500,2500,2500,2500,0
20250219,094200,51649900,2500,2500,2500,2500,25
20250219,094100,51587400,2495,2495,2495,2495,0
20250219,094000,51587400,2495,2495,2495,2495,33
20250219,093900,51505065,2495,2495,2495,2495,0
20250219,093800,51505065,2495,2495,2495,2495,967
20250219,093700,49092400,2495,2495,2495,2495,10
20250219,093600,49067450,2500,2500,2505,2500,7
20250219,093500,49049945,2500,2500,2500,2500,300
20250219,093400,48299945,2505,2505,2505,2505,0
20250219,093300,48299945,2505,2505,2505,2505,1
20250219,093200,48297440,2505,2505,2505,2505,319
20250219,093100,47498345,2505,2505,2505,2505,1
20250219,093000,47495840,2510,2510,2510,2510,3
20250219,092900,47488310,2510,2510,2510,2510,10
20250219,092800,47463210,2510,2505,2510,2505,100
20250219,092700,47212385,2510,2510,2510,2510,1
20250219,092600,47209875,2495,2500,2500,2495,180
20250219,092500,46760725,2500,2500,2500,2500,400
20250219,092400,45760725,2500,2500,2500,2500,783
20250219,092300,43803225,2500,2500,2500,2500,45
20250219,092200,43690725,2510,2510,2510,2510,0
20250219,092100,43690725,2510,2510,2510,2510,2
20250219,092000,43685705,2510,2510,2510,2510,0
20250219,091900,43685705,2510,2510,2510,2510,1
20250219,091800,43683195,2510,2510,2510,2510,1
20250219,091700,43680685,2510,2510,2510,2510,0
20250219,091600,43680685,2510,2510,2510,2510,2
20250219,091500,43675665,2490,2490,2490,2490,0
20250219,091400,43675665,2490,2490,2490,2490,230
20250219,091300,43102965,2495,2500,2500,2495,300
20250219,091200,42354440,2510,2510,2510,2510,4
20250219,091100,42344400,2510,2510,2510,2510,100
20250219,091000,42093400,2510,2510,2510,2510,10
20250219,090900,42068300,2510,2500,2510,2500,3561
20250219,090800,33160800,2505,2510,2510,2505,407
20250219,090700,32139785,2510,2505,2510,2505,513
20250219,090600,30854225,2505,2500,2505,2500,200
20250219,090500,30354220,2500,2500,2500,2500,9838
20250219,090400,5759220,2500,2490,2500,2490,504
20250219,090300,4501640,2490,2490,2490,2490,559
20250219,090200,3109730,2505,2505,2505,2505,0
20250219,090100,3109730,2505,2505,2505,2505,0
20250219,090000,3109730,2505,2510,2510,2505,1239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192300 210148965 2490 2490 2490 2490 794
3 20250219 192200 210148965 2490 2490 2490 2490 0
4 20250219 192100 210148965 2490 2490 2490 2490 0
5 20250219 192000 210148965 2490 2490 2490 2490 0
6 20250219 191900 210148965 2490 2490 2490 2490 0
7 20250219 191800 210148965 2490 2490 2490 2490 0
8 20250219 191700 210148965 2490 2490 2490 2490 0
9 20250219 191600 210148965 2490 2490 2490 2490 0
10 20250219 191500 210148965 2490 2490 2490 2490 0
11 20250219 191400 210148965 2490 2490 2490 2490 0
12 20250219 191300 210148965 2490 2490 2490 2490 0
13 20250219 191200 210148965 2490 2490 2490 2490 0
14 20250219 191100 210148965 2490 2490 2490 2490 0
15 20250219 191000 210148965 2490 2490 2490 2490 0
16 20250219 190900 210148965 2490 2490 2490 2490 0
17 20250219 190800 210148965 2490 2490 2490 2490 0
18 20250219 190700 210148965 2490 2490 2490 2490 0
19 20250219 190600 210148965 2490 2490 2490 2490 0
20 20250219 190500 210148965 2490 2490 2490 2490 0
21 20250219 190400 210148965 2490 2490 2490 2490 0
22 20250219 190300 210148965 2490 2490 2490 2490 0
23 20250219 190200 210148965 2490 2490 2490 2490 0
24 20250219 190100 210148965 2490 2490 2490 2490 0
25 20250219 190000 210148965 2490 2490 2490 2490 0
26 20250219 185900 210148965 2490 2490 2490 2490 0
27 20250219 185800 210148965 2490 2490 2490 2490 0
28 20250219 185700 210148965 2490 2490 2490 2490 0
29 20250219 185600 210148965 2490 2490 2490 2490 0
30 20250219 185500 210148965 2490 2490 2490 2490 0
31 20250219 185400 210148965 2490 2490 2490 2490 0
32 20250219 185300 210148965 2490 2490 2490 2490 794
33 20250219 185200 210148965 2490 2490 2490 2490 0
34 20250219 185100 210148965 2490 2490 2490 2490 0
35 20250219 185000 210148965 2490 2490 2490 2490 0
36 20250219 184900 210148965 2490 2490 2490 2490 0
37 20250219 184800 210148965 2490 2490 2490 2490 0
38 20250219 184700 210148965 2490 2490 2490 2490 0
39 20250219 184600 210148965 2490 2490 2490 2490 0
40 20250219 184500 210148965 2490 2490 2490 2490 0
41 20250219 184400 210148965 2490 2490 2490 2490 0
42 20250219 184300 210148965 2490 2490 2490 2490 0
43 20250219 184200 210148965 2490 2490 2490 2490 0
44 20250219 184100 210148965 2490 2490 2490 2490 0
45 20250219 184000 210148965 2490 2490 2490 2490 0
46 20250219 183900 210148965 2490 2490 2490 2490 0
47 20250219 183800 210148965 2490 2490 2490 2490 0
48 20250219 183700 210148965 2490 2490 2490 2490 0
49 20250219 183600 210148965 2490 2490 2490 2490 0
50 20250219 183500 210148965 2490 2490 2490 2490 0
51 20250219 183400 210148965 2490 2490 2490 2490 0
52 20250219 183300 210148965 2490 2490 2490 2490 0
53 20250219 183200 210148965 2490 2490 2490 2490 0
54 20250219 183100 210148965 2490 2490 2490 2490 0
55 20250219 183000 210148965 2490 2490 2490 2490 0
56 20250219 182900 210148965 2490 2490 2490 2490 0
57 20250219 182800 210148965 2490 2490 2490 2490 0
58 20250219 182700 210148965 2490 2490 2490 2490 0
59 20250219 182600 210148965 2490 2490 2490 2490 0
60 20250219 182500 210148965 2490 2490 2490 2490 0
61 20250219 182400 210148965 2490 2490 2490 2490 0
62 20250219 182300 210148965 2490 2490 2490 2490 794
63 20250219 182200 210148965 2490 2490 2490 2490 0
64 20250219 182100 210148965 2490 2490 2490 2490 0
65 20250219 182000 210148965 2490 2490 2490 2490 0
66 20250219 181900 210148965 2490 2490 2490 2490 0
67 20250219 181800 210148965 2490 2490 2490 2490 0
68 20250219 181700 210148965 2490 2490 2490 2490 0
69 20250219 181600 210148965 2490 2490 2490 2490 0
70 20250219 181500 210148965 2490 2490 2490 2490 0
71 20250219 181400 210148965 2490 2490 2490 2490 0
72 20250219 181300 210148965 2490 2490 2490 2490 0
73 20250219 181200 210148965 2490 2490 2490 2490 0
74 20250219 181100 210148965 2490 2490 2490 2490 0
75 20250219 181000 210148965 2490 2490 2490 2490 0
76 20250219 180900 210148965 2490 2490 2490 2490 0
77 20250219 180800 210148965 2490 2490 2490 2490 0
78 20250219 180700 210148965 2490 2490 2490 2490 0
79 20250219 180600 210148965 2490 2490 2490 2490 0
80 20250219 180500 210148965 2490 2490 2490 2490 0
81 20250219 180400 210148965 2490 2490 2490 2490 0
82 20250219 180300 210148965 2490 2490 2490 2490 0
83 20250219 180200 210148965 2490 2490 2490 2490 0
84 20250219 180100 210148965 2490 2490 2490 2490 0
85 20250219 180000 210148965 2490 2490 2490 2490 0
86 20250219 175900 210148965 2490 2490 2490 2490 0
87 20250219 175800 210148965 2490 2490 2490 2490 0
88 20250219 175700 210148965 2490 2490 2490 2490 0
89 20250219 175600 210148965 2490 2490 2490 2490 0
90 20250219 175500 210148965 2490 2490 2490 2490 0
91 20250219 175400 210148965 2490 2490 2490 2490 0
92 20250219 175300 210148965 2490 2490 2490 2490 794
93 20250219 175200 210148965 2490 2490 2490 2490 0
94 20250219 175100 210148965 2490 2490 2490 2490 0
95 20250219 175000 210148965 2490 2490 2490 2490 0
96 20250219 174900 210148965 2490 2490 2490 2490 0
97 20250219 174800 210148965 2490 2490 2490 2490 0
98 20250219 174700 210148965 2490 2490 2490 2490 0
99 20250219 174600 210148965 2490 2490 2490 2490 0
100 20250219 174500 210148965 2490 2490 2490 2490 0
101 20250219 174400 210148965 2490 2490 2490 2490 0
102 20250219 174300 210148965 2490 2490 2490 2490 0
103 20250219 174200 210148965 2490 2490 2490 2490 0
104 20250219 174100 210148965 2490 2490 2490 2490 0
105 20250219 174000 210148965 2490 2490 2490 2490 0
106 20250219 173900 210148965 2490 2490 2490 2490 0
107 20250219 173800 210148965 2490 2490 2490 2490 0
108 20250219 173700 210148965 2490 2490 2490 2490 0
109 20250219 173600 210148965 2490 2490 2490 2490 0
110 20250219 173500 210148965 2490 2490 2490 2490 0
111 20250219 173400 210148965 2490 2490 2490 2490 0
112 20250219 173300 210148965 2490 2490 2490 2490 0
113 20250219 173200 210148965 2490 2490 2490 2490 0
114 20250219 173100 210148965 2490 2490 2490 2490 0
115 20250219 173000 210148965 2490 2490 2490 2490 0
116 20250219 172900 210148965 2490 2490 2490 2490 0
117 20250219 172800 210148965 2490 2490 2490 2490 0
118 20250219 172700 210148965 2490 2490 2490 2490 0
119 20250219 172600 210148965 2490 2490 2490 2490 0
120 20250219 172500 210148965 2490 2490 2490 2490 0
121 20250219 172400 210148965 2490 2490 2490 2490 0
122 20250219 172300 210148965 2490 2490 2490 2490 794
123 20250219 172200 210148965 2490 2490 2490 2490 0
124 20250219 172100 210148965 2490 2490 2490 2490 0
125 20250219 172000 210148965 2490 2490 2490 2490 0
126 20250219 171900 210148965 2490 2490 2490 2490 0
127 20250219 171800 210148965 2490 2490 2490 2490 0
128 20250219 171700 210148965 2490 2490 2490 2490 0
129 20250219 171600 210148965 2490 2490 2490 2490 0
130 20250219 171500 210148965 2490 2490 2490 2490 0
131 20250219 171400 210148965 2490 2490 2490 2490 0
132 20250219 171300 210148965 2490 2490 2490 2490 0
133 20250219 171200 210148965 2490 2490 2490 2490 0
134 20250219 171100 210148965 2490 2490 2490 2490 0
135 20250219 171000 210148965 2490 2490 2490 2490 0
136 20250219 170900 210148965 2490 2490 2490 2490 0
137 20250219 170800 210148965 2490 2490 2490 2490 0
138 20250219 170700 210148965 2490 2490 2490 2490 0
139 20250219 170600 210148965 2490 2490 2490 2490 0
140 20250219 170500 210148965 2490 2490 2490 2490 0
141 20250219 170400 210148965 2490 2490 2490 2490 0
142 20250219 170300 210148965 2490 2490 2490 2490 0
143 20250219 170200 210148965 2490 2490 2490 2490 0
144 20250219 170100 210148965 2490 2490 2490 2490 0
145 20250219 170000 210148965 2490 2490 2490 2490 0
146 20250219 165900 210148965 2490 2490 2490 2490 0
147 20250219 165800 210148965 2490 2490 2490 2490 0
148 20250219 165700 210148965 2490 2490 2490 2490 0
149 20250219 165600 210148965 2490 2490 2490 2490 0
150 20250219 165500 210148965 2490 2490 2490 2490 0
151 20250219 165400 210148965 2490 2490 2490 2490 0
152 20250219 165300 210148965 2490 2490 2490 2490 794
153 20250219 165200 210148965 2490 2490 2490 2490 0
154 20250219 165100 210148965 2490 2490 2490 2490 0
155 20250219 165000 210148965 2490 2490 2490 2490 0
156 20250219 164900 210148965 2490 2490 2490 2490 0
157 20250219 164800 210148965 2490 2490 2490 2490 0
158 20250219 164700 210148965 2490 2490 2490 2490 0
159 20250219 164600 210148965 2490 2490 2490 2490 0
160 20250219 164500 210148965 2490 2490 2490 2490 0
161 20250219 164400 210148965 2490 2490 2490 2490 0
162 20250219 164300 210148965 2490 2490 2490 2490 0
163 20250219 164200 210148965 2490 2490 2490 2490 0
164 20250219 164100 210148965 2490 2490 2490 2490 0
165 20250219 164000 210148965 2490 2490 2490 2490 0
166 20250219 163900 210148965 2490 2490 2490 2490 0
167 20250219 163800 210148965 2490 2490 2490 2490 0
168 20250219 163700 210148965 2490 2490 2490 2490 0
169 20250219 163600 210148965 2490 2490 2490 2490 0
170 20250219 163500 210148965 2490 2490 2490 2490 0
171 20250219 163400 210148965 2490 2490 2490 2490 0
172 20250219 163300 210148965 2490 2490 2490 2490 0
173 20250219 163200 210148965 2490 2490 2490 2490 0
174 20250219 163100 210148965 2490 2490 2490 2490 0
175 20250219 163000 210148965 2490 2490 2490 2490 0
176 20250219 162900 210148965 2490 2490 2490 2490 0
177 20250219 162800 210148965 2490 2490 2490 2490 0
178 20250219 162700 210148965 2490 2490 2490 2490 0
179 20250219 162600 210148965 2490 2490 2490 2490 0
180 20250219 162500 210148965 2490 2490 2490 2490 0
181 20250219 162400 210148965 2490 2490 2490 2490 0
182 20250219 162300 210148965 2490 2490 2490 2490 794
183 20250219 162200 210148965 2490 2490 2490 2490 0
184 20250219 162100 210148965 2490 2490 2490 2490 0
185 20250219 162000 210148965 2490 2490 2490 2490 0
186 20250219 161900 210148965 2490 2490 2490 2490 0
187 20250219 161800 210148965 2490 2490 2490 2490 0
188 20250219 161700 210148965 2490 2490 2490 2490 0
189 20250219 161600 210148965 2490 2490 2490 2490 0
190 20250219 161500 210148965 2490 2490 2490 2490 0
191 20250219 161400 210148965 2490 2490 2490 2490 0
192 20250219 161300 210148965 2490 2490 2490 2490 0
193 20250219 161200 210148965 2490 2490 2490 2490 0
194 20250219 161100 210148965 2490 2490 2490 2490 0
195 20250219 161000 210148965 2490 2490 2490 2490 0
196 20250219 160900 210148965 2490 2490 2490 2490 0
197 20250219 160800 210148965 2490 2490 2490 2490 0
198 20250219 160700 210148965 2490 2490 2490 2490 0
199 20250219 160600 210148965 2490 2490 2490 2490 0
200 20250219 160500 210148965 2490 2490 2490 2490 0
201 20250219 160400 210148965 2490 2490 2490 2490 0
202 20250219 160300 210148965 2490 2490 2490 2490 0
203 20250219 160200 210148965 2490 2490 2490 2490 0
204 20250219 160100 210148965 2490 2490 2490 2490 0
205 20250219 160000 210148965 2490 2490 2490 2490 0
206 20250219 155900 210148965 2490 2490 2490 2490 0
207 20250219 155800 210148965 2490 2490 2490 2490 0
208 20250219 155700 210148965 2490 2490 2490 2490 0
209 20250219 155600 210148965 2490 2490 2490 2490 0
210 20250219 155500 210148965 2490 2490 2490 2490 0
211 20250219 155400 210148965 2490 2490 2490 2490 0
212 20250219 155300 210148965 2490 2490 2490 2490 794
213 20250219 155200 210148965 2490 2490 2490 2490 0
214 20250219 155100 210148965 2490 2490 2490 2490 0
215 20250219 155000 210148965 2490 2490 2490 2490 0
216 20250219 154900 210148965 2490 2490 2490 2490 0
217 20250219 154800 210148965 2490 2490 2490 2490 0
218 20250219 154700 210148965 2490 2490 2490 2490 0
219 20250219 154600 210148965 2490 2490 2490 2490 0
220 20250219 154500 210148965 2490 2490 2490 2490 0
221 20250219 154400 210148965 2490 2490 2490 2490 0
222 20250219 154300 210148965 2490 2490 2490 2490 0
223 20250219 154200 210148965 2490 2490 2490 2490 0
224 20250219 154100 210148965 2490 2490 2490 2490 0
225 20250219 154000 210148965 2490 2490 2490 2490 0
226 20250219 153900 210148965 2490 2490 2490 2490 0
227 20250219 153800 210148965 2490 2490 2490 2490 0
228 20250219 153700 210148965 2490 2490 2490 2490 0
229 20250219 153600 210148965 2490 2490 2490 2490 0
230 20250219 153500 210148965 2490 2490 2490 2490 0
231 20250219 153400 210148965 2490 2490 2490 2490 0
232 20250219 153300 210148965 2490 2490 2490 2490 0
233 20250219 153200 210148965 2490 2490 2490 2490 0
234 20250219 153100 210148965 2490 2490 2490 2490 0
235 20250219 153000 210148965 2490 2490 2490 2490 794
236 20250219 152900 208171905 2495 2495 2495 2495 0
237 20250219 152800 208171905 2495 2495 2495 2495 0
238 20250219 152700 208171905 2495 2495 2495 2495 0
239 20250219 152600 208171905 2495 2495 2495 2495 0
240 20250219 152500 208171905 2495 2495 2495 2495 0
241 20250219 152400 208171905 2495 2495 2495 2495 0
242 20250219 152300 208171905 2495 2495 2495 2495 0
243 20250219 152200 208171905 2495 2495 2495 2495 0
244 20250219 152100 208171905 2495 2495 2495 2495 0
245 20250219 152000 208171905 2495 2495 2495 2495 0
246 20250219 151900 208171905 2495 2495 2500 2495 19
247 20250219 151800 208124480 2495 2495 2495 2495 5
248 20250219 151700 208112005 2490 2490 2490 2490 0
249 20250219 151600 208112005 2490 2490 2490 2490 0
250 20250219 151500 208112005 2490 2490 2490 2490 561
251 20250219 151400 206715115 2490 2495 2495 2490 1607
252 20250219 151300 202712845 2495 2495 2495 2495 0
253 20250219 151200 202712845 2495 2495 2495 2495 0
254 20250219 151100 202712845 2495 2495 2495 2495 1205
255 20250219 151000 199706370 2500 2500 2500 2500 0
256 20250219 150900 199706370 2500 2500 2500 2500 0
257 20250219 150800 199706370 2500 2500 2500 2500 0
258 20250219 150700 199706370 2500 2500 2500 2500 0
259 20250219 150600 199706370 2500 2500 2500 2500 25
260 20250219 150500 199643870 2500 2500 2500 2500 0
261 20250219 150400 199643870 2500 2500 2500 2500 0
262 20250219 150300 199643870 2500 2500 2500 2500 100
263 20250219 150200 199393870 2500 2500 2500 2500 0
264 20250219 150100 199393870 2500 2500 2500 2500 0
265 20250219 150000 199393870 2500 2500 2500 2500 0
266 20250219 145900 199393870 2500 2500 2500 2500 8
267 20250219 145800 199373870 2500 2500 2500 2500 0
268 20250219 145700 199373870 2500 2500 2500 2500 1
269 20250219 145600 199371370 2495 2495 2495 2495 5
270 20250219 145500 199358895 2500 2500 2500 2500 0
271 20250219 145400 199358895 2500 2500 2500 2500 1
272 20250219 145300 199356395 2495 2495 2495 2495 0
273 20250219 145200 199356395 2495 2495 2495 2495 0
274 20250219 145100 199356395 2495 2495 2495 2495 0
275 20250219 145000 199356395 2495 2495 2495 2495 0
276 20250219 144900 199356395 2495 2495 2495 2495 4
277 20250219 144800 199346415 2500 2500 2500 2500 0
278 20250219 144700 199346415 2500 2500 2500 2500 0
279 20250219 144600 199346415 2500 2495 2500 2490 434
280 20250219 144500 198264785 2505 2505 2505 2505 0
281 20250219 144400 198264785 2505 2505 2505 2505 0
282 20250219 144300 198264785 2505 2505 2505 2505 0
283 20250219 144200 198264785 2505 2505 2505 2505 0
284 20250219 144100 198264785 2505 2505 2505 2505 0
285 20250219 144000 198264785 2505 2505 2505 2505 0
286 20250219 143900 198264785 2505 2505 2505 2505 1
287 20250219 143800 198262280 2500 2500 2500 2500 252
288 20250219 143700 197632280 2500 2500 2500 2500 12
289 20250219 143600 197602280 2505 2505 2505 2505 0
290 20250219 143500 197602280 2505 2505 2505 2505 50
291 20250219 143400 197477030 2505 2505 2505 2505 0
292 20250219 143300 197477030 2505 2505 2505 2505 0
293 20250219 143200 197477030 2505 2505 2505 2505 1500
294 20250219 143100 193719530 2505 2505 2505 2505 0
295 20250219 143000 193719530 2505 2505 2505 2505 0
296 20250219 142900 193719530 2505 2505 2505 2505 0
297 20250219 142800 193719530 2505 2505 2505 2505 1
298 20250219 142700 193717025 2490 2490 2490 2490 201
299 20250219 142600 193216535 2490 2490 2490 2490 366
300 20250219 142500 192305195 2500 2500 2500 2500 0
301 20250219 142400 192305195 2500 2500 2500 2500 0
302 20250219 142300 192305195 2500 2500 2500 2500 0
303 20250219 142200 192305195 2500 2500 2500 2500 0
304 20250219 142100 192305195 2500 2500 2500 2500 5
305 20250219 142000 192292695 2500 2500 2500 2500 0
306 20250219 141900 192292695 2500 2490 2500 2490 101
307 20250219 141800 192041195 2490 2490 2490 2490 0
308 20250219 141700 192041195 2490 2490 2490 2490 503
309 20250219 141600 190788725 2500 2500 2500 2500 0
310 20250219 141500 190788725 2500 2500 2500 2500 500
311 20250219 141400 189538725 2490 2490 2490 2490 0
312 20250219 141300 189538725 2490 2490 2490 2490 131
313 20250219 141200 189212535 2500 2500 2500 2500 0
314 20250219 141100 189212535 2500 2500 2500 2500 0
315 20250219 141000 189212535 2500 2500 2500 2500 4
316 20250219 140900 189202535 2500 2500 2500 2500 0
317 20250219 140800 189202535 2500 2500 2500 2500 0
318 20250219 140700 189202535 2500 2500 2500 2500 0
319 20250219 140600 189202535 2500 2500 2500 2500 0
320 20250219 140500 189202535 2500 2500 2500 2500 46
321 20250219 140400 189087535 2500 2500 2500 2500 140
322 20250219 140300 188737535 2505 2505 2505 2505 0
323 20250219 140200 188737535 2505 2505 2505 2505 0
324 20250219 140100 188737535 2505 2505 2505 2505 1
325 20250219 140000 188735030 2500 2500 2500 2500 32
326 20250219 135900 188655030 2500 2500 2500 2500 0
327 20250219 135800 188655030 2500 2500 2500 2500 0
328 20250219 135700 188655030 2500 2500 2500 2500 1
329 20250219 135600 188652530 2490 2490 2490 2490 1693
330 20250219 135500 184436960 2495 2500 2500 2495 769
331 20250219 135400 182517995 2500 2500 2500 2500 0
332 20250219 135300 182517995 2500 2500 2500 2500 400
333 20250219 135200 181517995 2500 2500 2500 2500 500
334 20250219 135100 180267995 2500 2500 2500 2500 0
335 20250219 135000 180267995 2500 2500 2500 2500 0
336 20250219 134900 180267995 2500 2500 2500 2500 0
337 20250219 134800 180267995 2500 2500 2500 2500 469
338 20250219 134700 179095495 2505 2505 2505 2505 0
339 20250219 134600 179095495 2505 2505 2505 2505 0
340 20250219 134500 179095495 2505 2505 2505 2505 0
341 20250219 134400 179095495 2505 2505 2505 2505 0
342 20250219 134300 179095495 2505 2505 2505 2505 0
343 20250219 134200 179095495 2505 2505 2505 2505 0
344 20250219 134100 179095495 2505 2505 2505 2505 0
345 20250219 134000 179095495 2505 2500 2505 2500 77
346 20250219 133900 178902990 2500 2500 2500 2495 657
347 20250219 133800 177263740 2500 2500 2500 2500 5
348 20250219 133700 177251240 2500 2500 2500 2500 0
349 20250219 133600 177251240 2500 2500 2500 2500 0
350 20250219 133500 177251240 2500 2500 2500 2500 62
351 20250219 133400 177096240 2505 2505 2505 2505 0
352 20250219 133300 177096240 2505 2505 2505 2505 0
353 20250219 133200 177096240 2505 2505 2505 2505 1
354 20250219 133100 177093735 2500 2500 2500 2500 58
355 20250219 133000 176948735 2505 2505 2505 2505 0
356 20250219 132900 176948735 2505 2505 2505 2505 1
357 20250219 132800 176946230 2500 2500 2500 2500 20
358 20250219 132700 176896230 2500 2500 2500 2500 600
359 20250219 132600 175396230 2505 2505 2505 2505 1
360 20250219 132500 175393725 2500 2500 2500 2500 247
361 20250219 132400 174776225 2500 2500 2500 2500 0
362 20250219 132300 174776225 2500 2500 2500 2500 0
363 20250219 132200 174776225 2500 2500 2500 2500 1905
364 20250219 132100 170013725 2495 2495 2495 2495 0
365 20250219 132000 170013725 2495 2495 2495 2495 0
366 20250219 131900 170013725 2495 2495 2495 2495 0
367 20250219 131800 170013725 2495 2495 2495 2495 0
368 20250219 131700 170013725 2495 2495 2495 2495 300
369 20250219 131600 169265225 2500 2500 2500 2500 0
370 20250219 131500 169265225 2500 2500 2500 2500 0
371 20250219 131400 169265225 2500 2500 2500 2500 0
372 20250219 131300 169265225 2500 2500 2500 2500 1
373 20250219 131200 169262725 2495 2495 2495 2495 0
374 20250219 131100 169262725 2495 2495 2495 2495 754
375 20250219 131000 167381495 2495 2495 2495 2495 0
376 20250219 130900 167381495 2495 2495 2495 2495 1
377 20250219 130800 167379000 2485 2485 2485 2485 49
378 20250219 130700 167257235 2490 2490 2490 2490 329
379 20250219 130600 166438025 2490 2490 2490 2490 0
380 20250219 130500 166438025 2490 2490 2490 2490 0
381 20250219 130400 166438025 2490 2490 2490 2490 0
382 20250219 130300 166438025 2490 2490 2490 2490 0
383 20250219 130200 166438025 2490 2490 2490 2490 0
384 20250219 130100 166438025 2490 2490 2490 2490 0
385 20250219 130000 166438025 2490 2490 2490 2490 365
386 20250219 125900 165529175 2490 2490 2490 2490 0
387 20250219 125800 165529175 2490 2490 2490 2490 364
388 20250219 125700 164622815 2500 2500 2500 2500 1
389 20250219 125600 164620315 2495 2495 2495 2495 0
390 20250219 125500 164620315 2495 2495 2495 2495 0
391 20250219 125400 164620315 2495 2495 2495 2495 0
392 20250219 125300 164620315 2495 2495 2495 2495 60
393 20250219 125200 164470615 2505 2505 2505 2505 0
394 20250219 125100 164470615 2505 2505 2505 2505 0
395 20250219 125000 164470615 2505 2505 2505 2505 0
396 20250219 124900 164470615 2505 2500 2505 2500 929
397 20250219 124800 162147915 2500 2500 2500 2500 10
398 20250219 124700 162122915 2505 2505 2505 2505 0
399 20250219 124600 162122915 2505 2505 2505 2505 1
400 20250219 124500 162120410 2500 2500 2500 2500 576
401 20250219 124400 160680410 2505 2505 2505 2505 0
402 20250219 124300 160680410 2505 2505 2505 2505 0
403 20250219 124200 160680410 2505 2505 2505 2505 0
404 20250219 124100 160680410 2505 2505 2505 2505 0
405 20250219 124000 160680410 2505 2505 2505 2505 0
406 20250219 123900 160680410 2505 2505 2505 2505 10
407 20250219 123800 160655360 2505 2505 2505 2505 1
408 20250219 123700 160652855 2505 2500 2505 2500 634
409 20250219 123600 159067505 2500 2500 2500 2500 0
410 20250219 123500 159067505 2500 2500 2500 2500 0
411 20250219 123400 159067505 2500 2500 2500 2500 1
412 20250219 123300 159065005 2490 2490 2490 2490 0
413 20250219 123200 159065005 2490 2490 2490 2490 0
414 20250219 123100 159065005 2490 2490 2490 2490 0
415 20250219 123000 159065005 2490 2490 2490 2490 650
416 20250219 122900 157446505 2490 2490 2490 2490 0
417 20250219 122800 157446505 2490 2490 2490 2490 0
418 20250219 122700 157446505 2490 2490 2490 2490 162
419 20250219 122600 157043125 2500 2500 2500 2500 0
420 20250219 122500 157043125 2500 2500 2500 2500 0
421 20250219 122400 157043125 2500 2500 2500 2500 0
422 20250219 122300 157043125 2500 2500 2500 2500 0
423 20250219 122200 157043125 2500 2500 2500 2500 0
424 20250219 122100 157043125 2500 2500 2500 2500 0
425 20250219 122000 157043125 2500 2500 2500 2500 1
426 20250219 121900 157040625 2500 2500 2500 2500 0
427 20250219 121800 157040625 2500 2500 2500 2500 0
428 20250219 121700 157040625 2500 2485 2500 2485 328
429 20250219 121600 156225500 2490 2490 2490 2485 2165
430 20250219 121500 150837425 2490 2495 2495 2490 59
431 20250219 121400 150690225 2495 2495 2495 2495 0
432 20250219 121300 150690225 2495 2495 2495 2495 50
433 20250219 121200 150565475 2495 2495 2495 2495 0
434 20250219 121100 150565475 2495 2495 2495 2495 1
435 20250219 121000 150562980 2495 2495 2495 2495 0
436 20250219 120900 150562980 2495 2495 2495 2495 0
437 20250219 120800 150562980 2495 2495 2495 2495 0
438 20250219 120700 150562980 2495 2495 2495 2495 50
439 20250219 120600 150438230 2490 2495 2495 2490 2396
440 20250219 120500 144471665 2495 2495 2495 2495 76
441 20250219 120400 144282045 2495 2495 2495 2495 0
442 20250219 120300 144282045 2495 2495 2495 2495 228
443 20250219 120200 143713185 2495 2495 2495 2495 0
444 20250219 120100 143713185 2495 2495 2495 2495 0
445 20250219 120000 143713185 2495 2495 2495 2495 0
446 20250219 115900 143713185 2495 2495 2495 2495 1384
447 20250219 115800 140260105 2500 2500 2500 2500 0
448 20250219 115700 140260105 2500 2500 2500 2500 1
449 20250219 115600 140257605 2500 2500 2500 2500 58
450 20250219 115500 140112605 2500 2500 2500 2500 1
451 20250219 115400 140110105 2495 2495 2495 2495 0
452 20250219 115300 140110105 2495 2495 2495 2495 0
453 20250219 115200 140110105 2495 2500 2500 2495 309
454 20250219 115100 139338150 2500 2500 2500 2500 0
455 20250219 115000 139338150 2500 2500 2500 2500 0
456 20250219 114900 139338150 2500 2500 2500 2500 134
457 20250219 114800 139003150 2500 2500 2500 2500 4
458 20250219 114700 138993150 2505 2495 2505 2495 2258
459 20250219 114600 133359430 2505 2505 2505 2505 0
460 20250219 114500 133359430 2505 2500 2505 2495 5991
461 20250219 114400 118405720 2505 2505 2505 2505 0
462 20250219 114300 118405720 2505 2505 2505 2505 0
463 20250219 114200 118405720 2505 2505 2505 2505 0
464 20250219 114100 118405720 2505 2505 2505 2505 2
465 20250219 114000 118400710 2505 2505 2505 2505 1
466 20250219 113900 118398205 2500 2500 2500 2500 0
467 20250219 113800 118398205 2500 2500 2500 2500 500
468 20250219 113700 117148205 2505 2505 2505 2505 0
469 20250219 113600 117148205 2505 2505 2505 2505 0
470 20250219 113500 117148205 2505 2505 2505 2505 0
471 20250219 113400 117148205 2505 2505 2505 2505 15
472 20250219 113300 117110630 2505 2505 2505 2505 26
473 20250219 113200 117045500 2505 2505 2505 2505 242
474 20250219 113100 116439290 2505 2505 2505 2505 0
475 20250219 113000 116439290 2505 2505 2505 2505 0
476 20250219 112900 116439290 2505 2505 2505 2505 50
477 20250219 112800 116314040 2505 2505 2505 2505 201
478 20250219 112700 115810535 2500 2500 2500 2500 0
479 20250219 112600 115810535 2500 2500 2500 2500 0
480 20250219 112500 115810535 2500 2500 2500 2500 2222
481 20250219 112400 110255535 2500 2505 2505 2500 202
482 20250219 112300 109750260 2510 2510 2510 2510 0
483 20250219 112200 109750260 2510 2510 2510 2510 459
484 20250219 112100 108598170 2510 2510 2510 2510 0
485 20250219 112000 108598170 2510 2510 2510 2510 0
486 20250219 111900 108598170 2510 2510 2510 2510 6
487 20250219 111800 108583110 2505 2505 2505 2505 1000
488 20250219 111700 106078110 2505 2505 2505 2505 50
489 20250219 111600 105952860 2510 2510 2510 2510 0
490 20250219 111500 105952860 2510 2510 2510 2510 1
491 20250219 111400 105950350 2510 2510 2510 2510 2
492 20250219 111300 105945330 2505 2505 2505 2505 0
493 20250219 111200 105945330 2505 2505 2505 2505 0
494 20250219 111100 105945330 2505 2505 2505 2505 20
495 20250219 111000 105895230 2510 2510 2510 2510 91
496 20250219 110900 105666820 2510 2505 2510 2505 90
497 20250219 110800 105441360 2505 2505 2505 2505 112
498 20250219 110700 105160800 2510 2510 2510 2510 478
499 20250219 110600 103961020 2510 2505 2510 2505 1600
500 20250219 110500 99945465 2505 2505 2505 2505 1911
501 20250219 110400 95158410 2505 2505 2505 2505 2
502 20250219 110300 95153400 2500 2500 2500 2500 0
503 20250219 110200 95153400 2500 2500 2500 2500 0
504 20250219 110100 95153400 2500 2500 2500 2500 404
505 20250219 110000 94143400 2500 2500 2500 2500 4
506 20250219 105900 94133400 2500 2500 2500 2500 0
507 20250219 105800 94133400 2500 2500 2500 2500 1
508 20250219 105700 94130900 2500 2500 2500 2500 0
509 20250219 105600 94130900 2500 2500 2500 2500 91
510 20250219 105500 93903400 2500 2500 2500 2500 50
511 20250219 105400 93778400 2505 2500 2505 2500 30
512 20250219 105300 93703365 2500 2500 2500 2500 477
513 20250219 105200 92510865 2505 2505 2505 2505 0
514 20250219 105100 92510865 2505 2500 2505 2500 285
515 20250219 105000 91796990 2505 2505 2505 2505 0
516 20250219 104900 91796990 2505 2505 2505 2505 0
517 20250219 104800 91796990 2505 2505 2505 2505 0
518 20250219 104700 91796990 2505 2505 2505 2505 0
519 20250219 104600 91796990 2505 2505 2505 2505 0
520 20250219 104500 91796990 2505 2505 2505 2505 0
521 20250219 104400 91796990 2505 2505 2505 2505 1
522 20250219 104300 91794485 2500 2500 2500 2500 577
523 20250219 104200 90351985 2500 2500 2500 2500 0
524 20250219 104100 90351985 2500 2500 2500 2500 0
525 20250219 104000 90351985 2500 2500 2500 2500 1
526 20250219 103900 90349485 2490 2490 2490 2490 0
527 20250219 103800 90349485 2490 2495 2495 2490 3000
528 20250219 103700 82873460 2500 2500 2500 2500 0
529 20250219 103600 82873460 2500 2500 2500 2500 500
530 20250219 103500 81623460 2500 2500 2500 2500 0
531 20250219 103400 81623460 2500 2500 2500 2500 50
532 20250219 103300 81498460 2500 2500 2500 2500 331
533 20250219 103200 80670960 2500 2500 2500 2500 0
534 20250219 103100 80670960 2500 2500 2500 2500 0
535 20250219 103000 80670960 2500 2500 2500 2500 5
536 20250219 102900 80658460 2495 2495 2495 2495 200
537 20250219 102800 80159460 2500 2500 2500 2500 0
538 20250219 102700 80159460 2500 2495 2500 2495 238
539 20250219 102600 79564470 2500 2500 2500 2500 0
540 20250219 102500 79564470 2500 2500 2500 2500 0
541 20250219 102400 79564470 2500 2500 2500 2500 0
542 20250219 102300 79564470 2500 2500 2500 2500 0
543 20250219 102200 79564470 2500 2500 2500 2500 0
544 20250219 102100 79564470 2500 2500 2500 2500 42
545 20250219 102000 79459470 2500 2500 2500 2500 0
546 20250219 101900 79459470 2500 2500 2500 2500 0
547 20250219 101800 79459470 2500 2500 2500 2500 0
548 20250219 101700 79459470 2500 2500 2500 2500 1
549 20250219 101600 79456970 2495 2495 2495 2495 0
550 20250219 101500 79456970 2495 2495 2495 2495 71
551 20250219 101400 79279825 2500 2500 2500 2500 1
552 20250219 101300 79277325 2495 2495 2495 2495 200
553 20250219 101200 78778325 2500 2500 2500 2500 0
554 20250219 101100 78778325 2500 2500 2500 2500 0
555 20250219 101000 78778325 2500 2500 2500 2500 510
556 20250219 100900 77503325 2500 2500 2500 2500 0
557 20250219 100800 77503325 2500 2500 2500 2500 7104
558 20250219 100700 59743325 2505 2505 2505 2505 766
559 20250219 100600 57824495 2500 2500 2500 2500 0
560 20250219 100500 57824495 2500 2505 2505 2500 103
561 20250219 100400 57566490 2505 2505 2505 2505 0
562 20250219 100300 57566490 2505 2505 2505 2505 0
563 20250219 100200 57566490 2505 2505 2505 2505 200
564 20250219 100100 57065490 2505 2505 2505 2505 0
565 20250219 100000 57065490 2505 2505 2505 2505 0
566 20250219 095900 57065490 2505 2505 2505 2505 1000
567 20250219 095800 54560490 2505 2505 2505 2505 1
568 20250219 095700 54557985 2505 2505 2505 2505 0
569 20250219 095600 54557985 2505 2505 2505 2505 0
570 20250219 095500 54557985 2505 2505 2505 2505 0
571 20250219 095400 54557985 2505 2505 2505 2505 41
572 20250219 095300 54455280 2500 2505 2505 2500 8
573 20250219 095200 54435275 2500 2505 2505 2500 60
574 20250219 095100 54285225 2505 2505 2505 2505 55
575 20250219 095000 54147450 2505 2505 2505 2505 1
576 20250219 094900 54144945 2500 2505 2505 2500 405
577 20250219 094800 53132420 2505 2500 2505 2500 587
578 20250219 094700 51664900 2500 2500 2500 2500 3
579 20250219 094600 51657400 2500 2500 2500 2500 1
580 20250219 094500 51654900 2500 2500 2500 2500 2
581 20250219 094400 51649900 2500 2500 2500 2500 0
582 20250219 094300 51649900 2500 2500 2500 2500 0
583 20250219 094200 51649900 2500 2500 2500 2500 25
584 20250219 094100 51587400 2495 2495 2495 2495 0
585 20250219 094000 51587400 2495 2495 2495 2495 33
586 20250219 093900 51505065 2495 2495 2495 2495 0
587 20250219 093800 51505065 2495 2495 2495 2495 967
588 20250219 093700 49092400 2495 2495 2495 2495 10
589 20250219 093600 49067450 2500 2500 2505 2500 7
590 20250219 093500 49049945 2500 2500 2500 2500 300
591 20250219 093400 48299945 2505 2505 2505 2505 0
592 20250219 093300 48299945 2505 2505 2505 2505 1
593 20250219 093200 48297440 2505 2505 2505 2505 319
594 20250219 093100 47498345 2505 2505 2505 2505 1
595 20250219 093000 47495840 2510 2510 2510 2510 3
596 20250219 092900 47488310 2510 2510 2510 2510 10
597 20250219 092800 47463210 2510 2505 2510 2505 100
598 20250219 092700 47212385 2510 2510 2510 2510 1
599 20250219 092600 47209875 2495 2500 2500 2495 180
600 20250219 092500 46760725 2500 2500 2500 2500 400
601 20250219 092400 45760725 2500 2500 2500 2500 783
602 20250219 092300 43803225 2500 2500 2500 2500 45
603 20250219 092200 43690725 2510 2510 2510 2510 0
604 20250219 092100 43690725 2510 2510 2510 2510 2
605 20250219 092000 43685705 2510 2510 2510 2510 0
606 20250219 091900 43685705 2510 2510 2510 2510 1
607 20250219 091800 43683195 2510 2510 2510 2510 1
608 20250219 091700 43680685 2510 2510 2510 2510 0
609 20250219 091600 43680685 2510 2510 2510 2510 2
610 20250219 091500 43675665 2490 2490 2490 2490 0
611 20250219 091400 43675665 2490 2490 2490 2490 230
612 20250219 091300 43102965 2495 2500 2500 2495 300
613 20250219 091200 42354440 2510 2510 2510 2510 4
614 20250219 091100 42344400 2510 2510 2510 2510 100
615 20250219 091000 42093400 2510 2510 2510 2510 10
616 20250219 090900 42068300 2510 2500 2510 2500 3561
617 20250219 090800 33160800 2505 2510 2510 2505 407
618 20250219 090700 32139785 2510 2505 2510 2505 513
619 20250219 090600 30854225 2505 2500 2505 2500 200
620 20250219 090500 30354220 2500 2500 2500 2500 9838
621 20250219 090400 5759220 2500 2490 2500 2490 504
622 20250219 090300 4501640 2490 2490 2490 2490 559
623 20250219 090200 3109730 2505 2505 2505 2505 0
624 20250219 090100 3109730 2505 2505 2505 2505 0
625 20250219 090000 3109730 2505 2510 2510 2505 1239

1
037030/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,21878974,0,54259855520,0.00
20250214,0,21878974,0,54588040130,0.00
20250213,0,21878974,0,52071958120,0.00
20250212,0,21878974,0,50759219680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 21878974 0 54259855520 0.00
3 20250214 0 21878974 0 54588040130 0.00
4 20250213 0 21878974 0 52071958120 0.00
5 20250212 0 21878974 0 50759219680 0.00