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

626
037560/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192400,261602695,2430,2430,2430,2430,2096
20250219,192300,261602695,2430,2430,2430,2430,0
20250219,192200,261602695,2430,2430,2430,2430,0
20250219,192100,261602695,2430,2430,2430,2430,0
20250219,192000,261602695,2430,2430,2430,2430,0
20250219,191900,261602695,2430,2430,2430,2430,0
20250219,191800,261602695,2430,2430,2430,2430,0
20250219,191700,261602695,2430,2430,2430,2430,0
20250219,191600,261602695,2430,2430,2430,2430,0
20250219,191500,261602695,2430,2430,2430,2430,0
20250219,191400,261602695,2430,2430,2430,2430,0
20250219,191300,261602695,2430,2430,2430,2430,0
20250219,191200,261602695,2430,2430,2430,2430,0
20250219,191100,261602695,2430,2430,2430,2430,0
20250219,191000,261602695,2430,2430,2430,2430,0
20250219,190900,261602695,2430,2430,2430,2430,0
20250219,190800,261602695,2430,2430,2430,2430,0
20250219,190700,261602695,2430,2430,2430,2430,0
20250219,190600,261602695,2430,2430,2430,2430,0
20250219,190500,261602695,2430,2430,2430,2430,0
20250219,190400,261602695,2430,2430,2430,2430,0
20250219,190300,261602695,2430,2430,2430,2430,0
20250219,190200,261602695,2430,2430,2430,2430,0
20250219,190100,261602695,2430,2430,2430,2430,0
20250219,190000,261602695,2430,2430,2430,2430,0
20250219,185900,261602695,2430,2430,2430,2430,0
20250219,185800,261602695,2430,2430,2430,2430,0
20250219,185700,261602695,2430,2430,2430,2430,0
20250219,185600,261602695,2430,2430,2430,2430,0
20250219,185500,261602695,2430,2430,2430,2430,0
20250219,185400,261602695,2430,2430,2430,2430,2096
20250219,185300,261602695,2430,2430,2430,2430,0
20250219,185200,261602695,2430,2430,2430,2430,0
20250219,185100,261602695,2430,2430,2430,2430,0
20250219,185000,261602695,2430,2430,2430,2430,0
20250219,184900,261602695,2430,2430,2430,2430,0
20250219,184800,261602695,2430,2430,2430,2430,0
20250219,184700,261602695,2430,2430,2430,2430,0
20250219,184600,261602695,2430,2430,2430,2430,0
20250219,184500,261602695,2430,2430,2430,2430,0
20250219,184400,261602695,2430,2430,2430,2430,0
20250219,184300,261602695,2430,2430,2430,2430,0
20250219,184200,261602695,2430,2430,2430,2430,0
20250219,184100,261602695,2430,2430,2430,2430,0
20250219,184000,261602695,2430,2430,2430,2430,0
20250219,183900,261602695,2430,2430,2430,2430,0
20250219,183800,261602695,2430,2430,2430,2430,0
20250219,183700,261602695,2430,2430,2430,2430,0
20250219,183600,261602695,2430,2430,2430,2430,0
20250219,183500,261602695,2430,2430,2430,2430,0
20250219,183400,261602695,2430,2430,2430,2430,0
20250219,183300,261602695,2430,2430,2430,2430,0
20250219,183200,261602695,2430,2430,2430,2430,0
20250219,183100,261602695,2430,2430,2430,2430,0
20250219,183000,261602695,2430,2430,2430,2430,0
20250219,182900,261602695,2430,2430,2430,2430,0
20250219,182800,261602695,2430,2430,2430,2430,0
20250219,182700,261602695,2430,2430,2430,2430,0
20250219,182600,261602695,2430,2430,2430,2430,0
20250219,182500,261602695,2430,2430,2430,2430,0
20250219,182400,261602695,2430,2430,2430,2430,2096
20250219,182300,261602695,2430,2430,2430,2430,0
20250219,182200,261602695,2430,2430,2430,2430,0
20250219,182100,261602695,2430,2430,2430,2430,0
20250219,182000,261602695,2430,2430,2430,2430,0
20250219,181900,261602695,2430,2430,2430,2430,0
20250219,181800,261602695,2430,2430,2430,2430,0
20250219,181700,261602695,2430,2430,2430,2430,0
20250219,181600,261602695,2430,2430,2430,2430,0
20250219,181500,261602695,2430,2430,2430,2430,0
20250219,181400,261602695,2430,2430,2430,2430,0
20250219,181300,261602695,2430,2430,2430,2430,0
20250219,181200,261602695,2430,2430,2430,2430,0
20250219,181100,261602695,2430,2430,2430,2430,0
20250219,181000,261602695,2430,2430,2430,2430,0
20250219,180900,261602695,2430,2430,2430,2430,0
20250219,180800,261602695,2430,2430,2430,2430,0
20250219,180700,261602695,2430,2430,2430,2430,0
20250219,180600,261602695,2430,2430,2430,2430,0
20250219,180500,261602695,2430,2430,2430,2430,0
20250219,180400,261602695,2430,2430,2430,2430,0
20250219,180300,261602695,2430,2430,2430,2430,0
20250219,180200,261602695,2430,2430,2430,2430,0
20250219,180100,261602695,2430,2430,2430,2430,0
20250219,180000,261602695,2430,2430,2430,2430,0
20250219,175900,261602695,2430,2430,2430,2430,0
20250219,175800,261602695,2430,2430,2430,2430,0
20250219,175700,261602695,2430,2430,2430,2430,0
20250219,175600,261602695,2430,2430,2430,2430,0
20250219,175500,261602695,2430,2430,2430,2430,0
20250219,175400,261602695,2430,2430,2430,2430,2096
20250219,175300,261602695,2430,2430,2430,2430,0
20250219,175200,261602695,2430,2430,2430,2430,0
20250219,175100,261602695,2430,2430,2430,2430,0
20250219,175000,261602695,2430,2430,2430,2430,0
20250219,174900,261602695,2430,2430,2430,2430,0
20250219,174800,261602695,2430,2430,2430,2430,0
20250219,174700,261602695,2430,2430,2430,2430,0
20250219,174600,261602695,2430,2430,2430,2430,0
20250219,174500,261602695,2430,2430,2430,2430,0
20250219,174400,261602695,2430,2430,2430,2430,0
20250219,174300,261602695,2430,2430,2430,2430,0
20250219,174200,261602695,2430,2430,2430,2430,0
20250219,174100,261602695,2430,2430,2430,2430,0
20250219,174000,261602695,2430,2430,2430,2430,0
20250219,173900,261602695,2430,2430,2430,2430,0
20250219,173800,261602695,2430,2430,2430,2430,0
20250219,173700,261602695,2430,2430,2430,2430,0
20250219,173600,261602695,2430,2430,2430,2430,0
20250219,173500,261602695,2430,2430,2430,2430,0
20250219,173400,261602695,2430,2430,2430,2430,0
20250219,173300,261602695,2430,2430,2430,2430,0
20250219,173200,261602695,2430,2430,2430,2430,0
20250219,173100,261602695,2430,2430,2430,2430,0
20250219,173000,261602695,2430,2430,2430,2430,0
20250219,172900,261602695,2430,2430,2430,2430,0
20250219,172800,261602695,2430,2430,2430,2430,0
20250219,172700,261602695,2430,2430,2430,2430,0
20250219,172600,261602695,2430,2430,2430,2430,0
20250219,172500,261602695,2430,2430,2430,2430,0
20250219,172400,261602695,2430,2430,2430,2430,2096
20250219,172300,261602695,2430,2430,2430,2430,0
20250219,172200,261602695,2430,2430,2430,2430,0
20250219,172100,261602695,2430,2430,2430,2430,0
20250219,172000,261602695,2430,2430,2430,2430,0
20250219,171900,261602695,2430,2430,2430,2430,0
20250219,171800,261602695,2430,2430,2430,2430,0
20250219,171700,261602695,2430,2430,2430,2430,0
20250219,171600,261602695,2430,2430,2430,2430,0
20250219,171500,261602695,2430,2430,2430,2430,0
20250219,171400,261602695,2430,2430,2430,2430,0
20250219,171300,261602695,2430,2430,2430,2430,0
20250219,171200,261602695,2430,2430,2430,2430,0
20250219,171100,261602695,2430,2430,2430,2430,0
20250219,171000,261602695,2430,2430,2430,2430,0
20250219,170900,261602695,2430,2430,2430,2430,0
20250219,170800,261602695,2430,2430,2430,2430,0
20250219,170700,261602695,2430,2430,2430,2430,0
20250219,170600,261602695,2430,2430,2430,2430,0
20250219,170500,261602695,2430,2430,2430,2430,0
20250219,170400,261602695,2430,2430,2430,2430,0
20250219,170300,261602695,2430,2430,2430,2430,0
20250219,170200,261602695,2430,2430,2430,2430,0
20250219,170100,261602695,2430,2430,2430,2430,0
20250219,170000,261602695,2430,2430,2430,2430,0
20250219,165900,261602695,2430,2430,2430,2430,0
20250219,165800,261602695,2430,2430,2430,2430,0
20250219,165700,261602695,2430,2430,2430,2430,0
20250219,165600,261602695,2430,2430,2430,2430,0
20250219,165500,261602695,2430,2430,2430,2430,0
20250219,165400,261602695,2430,2430,2430,2430,2096
20250219,165300,261602695,2430,2430,2430,2430,0
20250219,165200,261602695,2430,2430,2430,2430,0
20250219,165100,261602695,2430,2430,2430,2430,0
20250219,165000,261602695,2430,2430,2430,2430,0
20250219,164900,261602695,2430,2430,2430,2430,0
20250219,164800,261602695,2430,2430,2430,2430,0
20250219,164700,261602695,2430,2430,2430,2430,0
20250219,164600,261602695,2430,2430,2430,2430,0
20250219,164500,261602695,2430,2430,2430,2430,0
20250219,164400,261602695,2430,2430,2430,2430,0
20250219,164300,261602695,2430,2430,2430,2430,0
20250219,164200,261602695,2430,2430,2430,2430,0
20250219,164100,261602695,2430,2430,2430,2430,0
20250219,164000,261602695,2430,2430,2430,2430,0
20250219,163900,261602695,2430,2430,2430,2430,0
20250219,163800,261602695,2430,2430,2430,2430,0
20250219,163700,261602695,2430,2430,2430,2430,0
20250219,163600,261602695,2430,2430,2430,2430,0
20250219,163500,261602695,2430,2430,2430,2430,0
20250219,163400,261602695,2430,2430,2430,2430,0
20250219,163300,261602695,2430,2430,2430,2430,0
20250219,163200,261602695,2430,2430,2430,2430,0
20250219,163100,261602695,2430,2430,2430,2430,0
20250219,163000,261602695,2430,2430,2430,2430,0
20250219,162900,261602695,2430,2430,2430,2430,0
20250219,162800,261602695,2430,2430,2430,2430,0
20250219,162700,261602695,2430,2430,2430,2430,0
20250219,162600,261602695,2430,2430,2430,2430,0
20250219,162500,261602695,2430,2430,2430,2430,0
20250219,162400,261602695,2430,2430,2430,2430,2096
20250219,162300,261602695,2430,2430,2430,2430,0
20250219,162200,261602695,2430,2430,2430,2430,0
20250219,162100,261602695,2430,2430,2430,2430,0
20250219,162000,261602695,2430,2430,2430,2430,0
20250219,161900,261602695,2430,2430,2430,2430,0
20250219,161800,261602695,2430,2430,2430,2430,0
20250219,161700,261602695,2430,2430,2430,2430,0
20250219,161600,261602695,2430,2430,2430,2430,0
20250219,161500,261602695,2430,2430,2430,2430,0
20250219,161400,261602695,2430,2430,2430,2430,0
20250219,161300,261602695,2430,2430,2430,2430,0
20250219,161200,261602695,2430,2430,2430,2430,0
20250219,161100,261602695,2430,2430,2430,2430,0
20250219,161000,261602695,2430,2430,2430,2430,0
20250219,160900,261602695,2430,2430,2430,2430,0
20250219,160800,261602695,2430,2430,2430,2430,0
20250219,160700,261602695,2430,2430,2430,2430,0
20250219,160600,261602695,2430,2430,2430,2430,0
20250219,160500,261602695,2430,2430,2430,2430,0
20250219,160400,261602695,2430,2430,2430,2430,0
20250219,160300,261602695,2430,2430,2430,2430,0
20250219,160200,261602695,2430,2430,2430,2430,0
20250219,160100,261602695,2430,2430,2430,2430,0
20250219,160000,261602695,2430,2430,2430,2430,0
20250219,155900,261602695,2430,2430,2430,2430,0
20250219,155800,261602695,2430,2430,2430,2430,0
20250219,155700,261602695,2430,2430,2430,2430,0
20250219,155600,261602695,2430,2430,2430,2430,0
20250219,155500,261602695,2430,2430,2430,2430,0
20250219,155400,261602695,2430,2430,2430,2430,2096
20250219,155300,261602695,2430,2430,2430,2430,0
20250219,155200,261602695,2430,2430,2430,2430,0
20250219,155100,261602695,2430,2430,2430,2430,0
20250219,155000,261602695,2430,2430,2430,2430,0
20250219,154900,261602695,2430,2430,2430,2430,0
20250219,154800,261602695,2430,2430,2430,2430,0
20250219,154700,261602695,2430,2430,2430,2430,0
20250219,154600,261602695,2430,2430,2430,2430,0
20250219,154500,261602695,2430,2430,2430,2430,0
20250219,154400,261602695,2430,2430,2430,2430,0
20250219,154300,261602695,2430,2430,2430,2430,0
20250219,154200,261602695,2430,2430,2430,2430,0
20250219,154100,261602695,2430,2430,2430,2430,0
20250219,154000,261602695,2430,2430,2430,2430,0
20250219,153900,261602695,2430,2430,2430,2430,0
20250219,153800,261602695,2430,2430,2430,2430,0
20250219,153700,261602695,2430,2430,2430,2430,0
20250219,153600,261602695,2430,2430,2430,2430,0
20250219,153500,261602695,2430,2430,2430,2430,0
20250219,153400,261602695,2430,2430,2430,2430,0
20250219,153300,261602695,2430,2430,2430,2430,0
20250219,153200,261602695,2430,2430,2430,2430,0
20250219,153100,261602695,2430,2430,2430,2430,0
20250219,153000,261602695,2430,2430,2430,2430,2096
20250219,152900,256509415,2430,2430,2430,2430,0
20250219,152800,256509415,2430,2430,2430,2430,0
20250219,152700,256509415,2430,2430,2430,2430,0
20250219,152600,256509415,2430,2430,2430,2430,0
20250219,152500,256509415,2430,2430,2430,2430,0
20250219,152400,256509415,2430,2430,2430,2430,0
20250219,152300,256509415,2430,2430,2430,2430,0
20250219,152200,256509415,2430,2430,2430,2430,0
20250219,152100,256509415,2430,2430,2430,2430,0
20250219,152000,256509415,2430,2430,2430,2430,0
20250219,151900,256509415,2430,2425,2430,2425,373
20250219,151800,255603740,2430,2430,2430,2430,0
20250219,151700,255603740,2430,2430,2430,2430,2
20250219,151600,255598880,2430,2430,2430,2430,0
20250219,151500,255598880,2430,2420,2430,2420,852
20250219,151400,253528540,2420,2420,2420,2420,2
20250219,151300,253523700,2420,2430,2430,2420,7737
20250219,151200,234759610,2430,2430,2430,2430,47
20250219,151100,234645400,2430,2430,2430,2430,2
20250219,151000,234640540,2430,2430,2435,2430,5
20250219,150900,234628375,2430,2430,2430,2430,102
20250219,150800,234380515,2430,2430,2430,2430,3
20250219,150700,234373225,2430,2430,2430,2430,3
20250219,150600,234365935,2430,2425,2430,2425,269
20250219,150500,233712270,2425,2425,2425,2425,2
20250219,150400,233707420,2425,2425,2430,2425,18
20250219,150300,233663690,2425,2425,2430,2425,102
20250219,150200,233415840,2425,2425,2425,2425,2
20250219,150100,233410990,2425,2425,2425,2425,20
20250219,150000,233362490,2425,2425,2425,2425,0
20250219,145900,233362490,2425,2425,2425,2425,1
20250219,145800,233360065,2435,2435,2435,2435,0
20250219,145700,233360065,2435,2430,2435,2430,300
20250219,145600,232630920,2430,2430,2430,2430,533
20250219,145500,231335730,2430,2430,2430,2430,500
20250219,145400,230120730,2425,2425,2425,2425,80
20250219,145300,229926730,2425,2425,2425,2425,421
20250219,145200,228905805,2425,2425,2425,2425,84
20250219,145100,228702105,2425,2425,2425,2425,0
20250219,145000,228702105,2425,2425,2425,2425,0
20250219,144900,228702105,2425,2425,2425,2425,0
20250219,144800,228702105,2425,2425,2425,2425,44
20250219,144700,228595405,2425,2430,2430,2425,2621
20250219,144600,222239455,2430,2430,2430,2430,0
20250219,144500,222239455,2430,2430,2430,2430,1
20250219,144400,222237025,2425,2425,2425,2425,0
20250219,144300,222237025,2425,2425,2425,2425,0
20250219,144200,222237025,2425,2425,2425,2425,1288
20250219,144100,219113625,2425,2425,2425,2425,6
20250219,144000,219099075,2425,2425,2425,2420,793
20250219,143900,217176090,2420,2420,2420,2420,4
20250219,143800,217166410,2425,2425,2425,2425,0
20250219,143700,217166410,2425,2425,2425,2425,15
20250219,143600,217130035,2420,2420,2420,2420,22
20250219,143500,217076795,2425,2425,2425,2425,0
20250219,143400,217076795,2425,2420,2425,2420,23
20250219,143300,217021130,2420,2420,2420,2420,0
20250219,143200,217021130,2420,2420,2420,2420,0
20250219,143100,217021130,2420,2420,2420,2420,33
20250219,143000,216941270,2425,2425,2425,2425,0
20250219,142900,216941270,2425,2425,2425,2425,200
20250219,142800,216456270,2425,2425,2425,2425,101
20250219,142700,216211345,2425,2425,2425,2425,5
20250219,142600,216199220,2420,2420,2420,2420,385
20250219,142500,215267520,2425,2425,2425,2425,0
20250219,142400,215267520,2425,2425,2425,2425,3
20250219,142300,215260245,2420,2420,2420,2420,0
20250219,142200,215260245,2420,2420,2420,2420,0
20250219,142100,215260245,2420,2420,2420,2420,0
20250219,142000,215260245,2420,2420,2420,2420,0
20250219,141900,215260245,2420,2420,2420,2420,1587
20250219,141800,211419705,2420,2420,2420,2420,134
20250219,141700,211095425,2420,2420,2420,2420,437
20250219,141600,210037885,2420,2420,2420,2420,0
20250219,141500,210037885,2420,2420,2425,2420,1842
20250219,141400,205577545,2420,2425,2425,2420,214
20250219,141300,205059630,2425,2425,2425,2425,0
20250219,141200,205059630,2425,2425,2425,2425,0
20250219,141100,205059630,2425,2425,2425,2425,1000
20250219,141000,202634630,2425,2425,2425,2425,14
20250219,140900,202600680,2425,2430,2430,2425,239
20250219,140800,202020980,2430,2430,2430,2430,0
20250219,140700,202020980,2430,2430,2430,2430,0
20250219,140600,202020980,2430,2430,2430,2430,1
20250219,140500,202018550,2425,2425,2425,2425,10
20250219,140400,201994300,2425,2430,2430,2425,49
20250219,140300,201875275,2425,2425,2425,2425,0
20250219,140200,201875275,2425,2425,2425,2425,0
20250219,140100,201875275,2425,2425,2425,2425,0
20250219,140000,201875275,2425,2425,2425,2425,0
20250219,135900,201875275,2425,2425,2425,2425,0
20250219,135800,201875275,2425,2425,2425,2425,0
20250219,135700,201875275,2425,2425,2425,2425,0
20250219,135600,201875275,2425,2425,2425,2425,122
20250219,135500,201579425,2425,2425,2425,2425,273
20250219,135400,200917400,2425,2425,2425,2425,0
20250219,135300,200917400,2425,2425,2425,2425,85
20250219,135200,200711275,2430,2430,2430,2430,5
20250219,135100,200699125,2430,2430,2430,2430,10
20250219,135000,200674825,2430,2430,2430,2430,1
20250219,134900,200672395,2425,2425,2425,2425,309
20250219,134800,199923070,2425,2425,2425,2425,1
20250219,134700,199920645,2430,2430,2430,2430,1
20250219,134600,199918215,2430,2430,2430,2430,0
20250219,134500,199918215,2430,2430,2430,2430,0
20250219,134400,199918215,2430,2430,2430,2430,0
20250219,134300,199918215,2430,2430,2430,2430,1
20250219,134200,199915785,2430,2430,2430,2430,200
20250219,134100,199429785,2430,2430,2430,2430,0
20250219,134000,199429785,2430,2430,2430,2430,0
20250219,133900,199429785,2430,2430,2430,2430,0
20250219,133800,199429785,2430,2430,2430,2430,0
20250219,133700,199429785,2430,2430,2430,2430,0
20250219,133600,199429785,2430,2430,2430,2430,0
20250219,133500,199429785,2430,2430,2430,2430,1
20250219,133400,199427355,2430,2430,2430,2430,0
20250219,133300,199427355,2430,2430,2430,2430,10
20250219,133200,199403055,2430,2430,2430,2430,1
20250219,133100,199400625,2430,2430,2430,2430,46
20250219,133000,199288845,2430,2430,2430,2430,23
20250219,132900,199232955,2430,2430,2430,2430,0
20250219,132800,199232955,2430,2430,2430,2430,1
20250219,132700,199230525,2430,2430,2430,2430,0
20250219,132600,199230525,2430,2430,2430,2430,0
20250219,132500,199230525,2430,2430,2430,2430,85
20250219,132400,199023975,2430,2430,2430,2430,25
20250219,132300,198963225,2425,2425,2425,2425,0
20250219,132200,198963225,2425,2425,2425,2425,0
20250219,132100,198963225,2425,2425,2425,2425,0
20250219,132000,198963225,2425,2425,2425,2425,0
20250219,131900,198963225,2425,2425,2425,2425,0
20250219,131800,198963225,2425,2425,2425,2425,0
20250219,131700,198963225,2425,2425,2425,2425,30
20250219,131600,198890475,2430,2430,2430,2430,0
20250219,131500,198890475,2430,2430,2430,2430,0
20250219,131400,198890475,2430,2430,2430,2430,1
20250219,131300,198888045,2430,2430,2430,2425,1356
20250219,131200,195599735,2425,2425,2425,2425,25
20250219,131100,195539110,2425,2425,2425,2425,3423
20250219,131000,187238335,2430,2430,2430,2430,0
20250219,130900,187238335,2430,2430,2430,2430,0
20250219,130800,187238335,2430,2430,2430,2430,0
20250219,130700,187238335,2430,2430,2430,2430,0
20250219,130600,187238335,2430,2430,2430,2430,9
20250219,130500,187216465,2430,2430,2430,2430,0
20250219,130400,187216465,2430,2430,2430,2430,84
20250219,130300,187012345,2430,2430,2430,2430,0
20250219,130200,187012345,2430,2430,2430,2430,0
20250219,130100,187012345,2430,2430,2430,2430,0
20250219,130000,187012345,2430,2430,2430,2430,0
20250219,125900,187012345,2430,2430,2430,2430,0
20250219,125800,187012345,2430,2430,2430,2430,0
20250219,125700,187012345,2430,2430,2430,2430,10
20250219,125600,186988045,2425,2425,2425,2425,2
20250219,125500,186983195,2430,2430,2435,2430,905
20250219,125400,184784040,2435,2430,2435,2430,3149
20250219,125300,177131965,2425,2425,2425,2425,0
20250219,125200,177131965,2425,2425,2425,2425,0
20250219,125100,177131965,2425,2425,2425,2425,0
20250219,125000,177131965,2425,2425,2425,2425,3
20250219,124900,177124690,2425,2425,2425,2425,0
20250219,124800,177124690,2425,2425,2425,2425,2
20250219,124700,177119840,2425,2425,2425,2425,72
20250219,124600,176945240,2430,2430,2430,2430,6
20250219,124500,176930660,2430,2425,2430,2425,511
20250219,124400,175688935,2430,2430,2430,2425,3980
20250219,124300,166027485,2435,2435,2435,2435,224
20250219,124200,165482045,2435,2435,2435,2430,1870
20250219,124100,160929555,2435,2435,2435,2435,0
20250219,124000,160929555,2435,2435,2435,2435,0
20250219,123900,160929555,2435,2435,2435,2435,0
20250219,123800,160929555,2435,2435,2435,2435,0
20250219,123700,160929555,2435,2435,2435,2435,0
20250219,123600,160929555,2435,2435,2435,2435,0
20250219,123500,160929555,2435,2435,2435,2435,0
20250219,123400,160929555,2435,2435,2435,2435,0
20250219,123300,160929555,2435,2435,2435,2435,1
20250219,123200,160927120,2440,2440,2440,2440,0
20250219,123100,160927120,2440,2440,2440,2440,0
20250219,123000,160927120,2440,2440,2440,2440,1
20250219,122900,160924680,2435,2435,2435,2435,0
20250219,122800,160924680,2435,2435,2435,2435,0
20250219,122700,160924680,2435,2435,2435,2435,0
20250219,122600,160924680,2435,2440,2440,2435,91
20250219,122500,160703090,2435,2435,2435,2435,500
20250219,122400,159485590,2440,2440,2440,2440,20
20250219,122300,159436790,2440,2440,2440,2440,0
20250219,122200,159436790,2440,2445,2445,2440,466
20250219,122100,158298705,2445,2445,2445,2445,251
20250219,122000,157685010,2440,2445,2445,2440,203
20250219,121900,157189590,2445,2445,2445,2445,9
20250219,121800,157167585,2445,2445,2445,2445,162
20250219,121700,156771495,2445,2445,2445,2445,0
20250219,121600,156771495,2445,2445,2445,2445,318
20250219,121500,155993985,2440,2440,2440,2440,257
20250219,121400,155366905,2440,2440,2440,2440,76
20250219,121300,155181465,2440,2440,2440,2440,0
20250219,121200,155181465,2440,2440,2440,2440,0
20250219,121100,155181465,2440,2440,2440,2440,100
20250219,121000,154937465,2445,2445,2445,2445,0
20250219,120900,154937465,2445,2445,2445,2445,0
20250219,120800,154937465,2445,2445,2445,2445,0
20250219,120700,154937465,2445,2445,2445,2445,0
20250219,120600,154937465,2445,2445,2445,2445,53
20250219,120500,154807880,2440,2440,2445,2440,160
20250219,120400,154417475,2440,2440,2440,2440,44
20250219,120300,154310115,2445,2445,2445,2445,20
20250219,120200,154261215,2445,2445,2445,2445,1
20250219,120100,154258770,2440,2440,2440,2440,0
20250219,120000,154258770,2440,2440,2440,2440,2
20250219,115900,154253890,2440,2435,2440,2435,28
20250219,115800,154185590,2440,2440,2440,2440,8
20250219,115700,154166070,2440,2440,2440,2440,1012
20250219,115600,151696790,2440,2440,2440,2440,18
20250219,115500,151652870,2440,2440,2445,2440,19
20250219,115400,151606425,2440,2445,2445,2440,93
20250219,115300,151379405,2445,2445,2445,2445,1
20250219,115200,151376960,2440,2440,2440,2440,0
20250219,115100,151376960,2440,2440,2440,2440,9
20250219,115000,151355000,2440,2440,2440,2440,1
20250219,114900,151352560,2445,2445,2445,2440,43
20250219,114800,151247440,2445,2445,2445,2440,600
20250219,114700,149780690,2445,2445,2445,2445,40
20250219,114600,149682890,2440,2440,2445,2440,1835
20250219,114500,145203415,2440,2435,2440,2435,1139
20250219,114400,142424950,2435,2435,2435,2435,16674
20250219,114300,101823760,2435,2435,2435,2430,54
20250219,114200,101692530,2430,2430,2430,2430,31
20250219,114100,101617200,2430,2430,2430,2430,42
20250219,114000,101515140,2430,2430,2430,2430,31
20250219,113900,101439810,2435,2435,2435,2435,1
20250219,113800,101437375,2430,2430,2430,2430,0
20250219,113700,101437375,2430,2430,2430,2430,0
20250219,113600,101437375,2430,2430,2430,2430,217
20250219,113500,100910065,2430,2430,2430,2430,1
20250219,113400,100907635,2430,2430,2430,2430,3
20250219,113300,100900345,2430,2430,2430,2430,3
20250219,113200,100893055,2435,2430,2435,2430,2
20250219,113100,100888190,2430,2435,2435,2430,2008
20250219,113000,96008725,2430,2430,2430,2430,0
20250219,112900,96008725,2430,2430,2430,2430,0
20250219,112800,96008725,2430,2430,2430,2430,0
20250219,112700,96008725,2430,2430,2430,2430,0
20250219,112600,96008725,2430,2430,2430,2430,0
20250219,112500,96008725,2430,2430,2430,2430,15
20250219,112400,95972275,2430,2430,2430,2430,131
20250219,112300,95653945,2435,2435,2435,2435,1
20250219,112200,95651510,2430,2430,2430,2430,0
20250219,112100,95651510,2430,2430,2430,2430,0
20250219,112000,95651510,2430,2430,2430,2430,35
20250219,111900,95566460,2430,2430,2430,2430,46
20250219,111800,95454680,2430,2430,2430,2430,0
20250219,111700,95454680,2430,2430,2430,2430,0
20250219,111600,95454680,2430,2435,2435,2430,143
20250219,111500,95107145,2430,2430,2430,2430,137
20250219,111400,94774235,2435,2435,2435,2435,0
20250219,111300,94774235,2435,2435,2435,2435,0
20250219,111200,94774235,2435,2435,2435,2435,0
20250219,111100,94774235,2435,2435,2435,2435,1
20250219,111000,94771800,2430,2430,2430,2430,99
20250219,110900,94531230,2430,2430,2430,2430,1
20250219,110800,94528800,2430,2430,2430,2425,16
20250219,110700,94489940,2435,2435,2435,2435,0
20250219,110600,94489940,2435,2435,2435,2435,9
20250219,110500,94468025,2435,2430,2435,2430,299
20250219,110400,93740430,2435,2435,2435,2435,0
20250219,110300,93740430,2435,2435,2435,2435,0
20250219,110200,93740430,2435,2435,2435,2435,72
20250219,110100,93565110,2435,2435,2435,2435,0
20250219,110000,93565110,2435,2430,2435,2430,200
20250219,105900,93078840,2430,2430,2430,2430,0
20250219,105800,93078840,2430,2430,2430,2430,0
20250219,105700,93078840,2430,2430,2430,2430,0
20250219,105600,93078840,2430,2430,2430,2430,0
20250219,105500,93078840,2430,2430,2430,2430,1
20250219,105400,93076410,2425,2425,2425,2425,0
20250219,105300,93076410,2425,2425,2425,2425,490
20250219,105200,91888160,2425,2425,2425,2425,0
20250219,105100,91888160,2425,2425,2425,2425,0
20250219,105000,91888160,2425,2425,2425,2425,3010
20250219,104900,84588910,2420,2420,2420,2420,321
20250219,104800,83812090,2420,2420,2420,2420,0
20250219,104700,83812090,2420,2420,2420,2420,0
20250219,104600,83812090,2420,2420,2420,2420,1
20250219,104500,83809670,2415,2420,2420,2415,300
20250219,104400,83084670,2420,2420,2420,2420,0
20250219,104300,83084670,2420,2420,2420,2420,5
20250219,104200,83072570,2420,2420,2420,2420,0
20250219,104100,83072570,2420,2420,2420,2420,0
20250219,104000,83072570,2420,2420,2420,2420,0
20250219,103900,83072570,2420,2420,2420,2420,0
20250219,103800,83072570,2420,2420,2420,2420,0
20250219,103700,83072570,2420,2420,2420,2420,571
20250219,103600,81690750,2425,2425,2425,2425,0
20250219,103500,81690750,2425,2425,2425,2425,0
20250219,103400,81690750,2425,2420,2425,2420,206
20250219,103300,81192180,2420,2420,2420,2420,86
20250219,103200,80984060,2425,2425,2425,2425,50
20250219,103100,80862810,2425,2425,2425,2425,10
20250219,103000,80838560,2420,2420,2420,2420,0
20250219,102900,80838560,2420,2420,2420,2420,465
20250219,102800,79713260,2425,2425,2425,2425,0
20250219,102700,79713260,2425,2425,2425,2425,0
20250219,102600,79713260,2425,2425,2425,2425,11
20250219,102500,79686585,2425,2425,2425,2425,0
20250219,102400,79686585,2425,2425,2425,2425,300
20250219,102300,78959085,2425,2425,2425,2425,50
20250219,102200,78837835,2425,2425,2425,2425,0
20250219,102100,78837835,2425,2425,2425,2425,0
20250219,102000,78837835,2425,2425,2425,2425,0
20250219,101900,78837835,2425,2425,2425,2425,0
20250219,101800,78837835,2425,2425,2425,2425,0
20250219,101700,78837835,2425,2425,2425,2425,0
20250219,101600,78837835,2425,2425,2425,2425,2
20250219,101500,78832985,2425,2425,2425,2425,3515
20250219,101400,70309110,2425,2425,2425,2425,1
20250219,101300,70306685,2430,2425,2430,2420,1002
20250219,101200,67877110,2430,2430,2430,2430,1
20250219,101100,67874680,2430,2430,2430,2430,0
20250219,101000,67874680,2430,2430,2430,2430,0
20250219,100900,67874680,2430,2430,2430,2430,64
20250219,100800,67719160,2430,2430,2430,2430,0
20250219,100700,67719160,2430,2435,2435,2430,50
20250219,100600,67597415,2435,2435,2435,2435,0
20250219,100500,67597415,2435,2430,2435,2430,175
20250219,100400,67172160,2425,2425,2425,2425,0
20250219,100300,67172160,2425,2435,2435,2415,2612
20250219,100200,60834610,2435,2435,2435,2435,2
20250219,100100,60829740,2435,2430,2435,2430,2
20250219,100000,60824875,2430,2430,2430,2430,0
20250219,095900,60824875,2430,2430,2430,2430,0
20250219,095800,60824875,2430,2430,2430,2430,268
20250219,095700,60173635,2430,2430,2430,2430,1133
20250219,095600,57420445,2430,2430,2430,2430,0
20250219,095500,57420445,2430,2430,2430,2430,202
20250219,095400,56929585,2430,2430,2430,2430,0
20250219,095300,56929585,2430,2430,2430,2430,30
20250219,095200,56856685,2430,2435,2435,2430,26
20250219,095100,56793495,2435,2435,2435,2435,0
20250219,095000,56793495,2435,2435,2435,2435,0
20250219,094900,56793495,2435,2435,2435,2435,3
20250219,094800,56786190,2430,2430,2430,2430,2
20250219,094700,56781330,2430,2430,2430,2430,0
20250219,094600,56781330,2430,2430,2430,2430,0
20250219,094500,56781330,2430,2430,2430,2430,471
20250219,094400,55636800,2430,2430,2430,2430,1
20250219,094300,55634370,2430,2435,2435,2430,3342
20250219,094200,47513305,2435,2430,2435,2430,190
20250219,094100,47051005,2430,2430,2430,2430,0
20250219,094000,47051005,2430,2430,2430,2430,100
20250219,093900,46808005,2435,2435,2435,2435,0
20250219,093800,46808005,2435,2435,2435,2435,22
20250219,093700,46754435,2435,2435,2435,2435,1007
20250219,093600,44302390,2435,2435,2435,2435,25
20250219,093500,44241515,2435,2435,2435,2435,7
20250219,093400,44224470,2435,2435,2435,2435,12
20250219,093300,44195250,2430,2430,2430,2430,0
20250219,093200,44195250,2430,2430,2430,2430,224
20250219,093100,43650930,2435,2435,2435,2430,260
20250219,093000,43018350,2430,2440,2440,2430,20
20250219,092900,42969570,2440,2435,2440,2435,1247
20250219,092800,39933075,2435,2435,2435,2435,1
20250219,092700,39930640,2430,2430,2430,2430,2
20250219,092600,39925780,2435,2430,2435,2430,5
20250219,092500,39913625,2430,2430,2430,2430,1
20250219,092400,39911195,2440,2435,2440,2435,647
20250219,092300,38335715,2435,2425,2435,2425,2688
20250219,092200,31802100,2425,2425,2425,2425,12
20250219,092100,31773000,2425,2430,2430,2425,21
20250219,092000,31721975,2430,2430,2430,2430,1041
20250219,091900,29192345,2435,2430,2435,2430,2856
20250219,091800,22252260,2430,2430,2430,2430,2553
20250219,091700,16048470,2425,2425,2425,2425,1880
20250219,091600,11489470,2420,2420,2420,2420,33
20250219,091500,11409610,2415,2415,2415,2415,892
20250219,091400,9255430,2410,2410,2415,2410,403
20250219,091300,8284195,2410,2410,2410,2410,2
20250219,091200,8279375,2410,2410,2410,2410,100
20250219,091100,8038375,2410,2415,2415,2410,1000
20250219,091000,5627285,2420,2420,2420,2420,3
20250219,090900,5620025,2425,2425,2425,2425,0
20250219,090800,5620025,2425,2425,2425,2425,1
20250219,090700,5617600,2425,2425,2425,2425,0
20250219,090600,5617600,2425,2425,2425,2425,1
20250219,090500,5615175,2415,2415,2415,2415,2
20250219,090400,5610345,2420,2420,2420,2420,432
20250219,090300,4564905,2420,2420,2420,2415,13
20250219,090200,4533500,2400,2415,2420,2400,1541
20250219,090100,829045,2415,2415,2415,2415,1
20250219,090000,826630,2410,2410,2410,2410,343
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192400 261602695 2430 2430 2430 2430 2096
3 20250219 192300 261602695 2430 2430 2430 2430 0
4 20250219 192200 261602695 2430 2430 2430 2430 0
5 20250219 192100 261602695 2430 2430 2430 2430 0
6 20250219 192000 261602695 2430 2430 2430 2430 0
7 20250219 191900 261602695 2430 2430 2430 2430 0
8 20250219 191800 261602695 2430 2430 2430 2430 0
9 20250219 191700 261602695 2430 2430 2430 2430 0
10 20250219 191600 261602695 2430 2430 2430 2430 0
11 20250219 191500 261602695 2430 2430 2430 2430 0
12 20250219 191400 261602695 2430 2430 2430 2430 0
13 20250219 191300 261602695 2430 2430 2430 2430 0
14 20250219 191200 261602695 2430 2430 2430 2430 0
15 20250219 191100 261602695 2430 2430 2430 2430 0
16 20250219 191000 261602695 2430 2430 2430 2430 0
17 20250219 190900 261602695 2430 2430 2430 2430 0
18 20250219 190800 261602695 2430 2430 2430 2430 0
19 20250219 190700 261602695 2430 2430 2430 2430 0
20 20250219 190600 261602695 2430 2430 2430 2430 0
21 20250219 190500 261602695 2430 2430 2430 2430 0
22 20250219 190400 261602695 2430 2430 2430 2430 0
23 20250219 190300 261602695 2430 2430 2430 2430 0
24 20250219 190200 261602695 2430 2430 2430 2430 0
25 20250219 190100 261602695 2430 2430 2430 2430 0
26 20250219 190000 261602695 2430 2430 2430 2430 0
27 20250219 185900 261602695 2430 2430 2430 2430 0
28 20250219 185800 261602695 2430 2430 2430 2430 0
29 20250219 185700 261602695 2430 2430 2430 2430 0
30 20250219 185600 261602695 2430 2430 2430 2430 0
31 20250219 185500 261602695 2430 2430 2430 2430 0
32 20250219 185400 261602695 2430 2430 2430 2430 2096
33 20250219 185300 261602695 2430 2430 2430 2430 0
34 20250219 185200 261602695 2430 2430 2430 2430 0
35 20250219 185100 261602695 2430 2430 2430 2430 0
36 20250219 185000 261602695 2430 2430 2430 2430 0
37 20250219 184900 261602695 2430 2430 2430 2430 0
38 20250219 184800 261602695 2430 2430 2430 2430 0
39 20250219 184700 261602695 2430 2430 2430 2430 0
40 20250219 184600 261602695 2430 2430 2430 2430 0
41 20250219 184500 261602695 2430 2430 2430 2430 0
42 20250219 184400 261602695 2430 2430 2430 2430 0
43 20250219 184300 261602695 2430 2430 2430 2430 0
44 20250219 184200 261602695 2430 2430 2430 2430 0
45 20250219 184100 261602695 2430 2430 2430 2430 0
46 20250219 184000 261602695 2430 2430 2430 2430 0
47 20250219 183900 261602695 2430 2430 2430 2430 0
48 20250219 183800 261602695 2430 2430 2430 2430 0
49 20250219 183700 261602695 2430 2430 2430 2430 0
50 20250219 183600 261602695 2430 2430 2430 2430 0
51 20250219 183500 261602695 2430 2430 2430 2430 0
52 20250219 183400 261602695 2430 2430 2430 2430 0
53 20250219 183300 261602695 2430 2430 2430 2430 0
54 20250219 183200 261602695 2430 2430 2430 2430 0
55 20250219 183100 261602695 2430 2430 2430 2430 0
56 20250219 183000 261602695 2430 2430 2430 2430 0
57 20250219 182900 261602695 2430 2430 2430 2430 0
58 20250219 182800 261602695 2430 2430 2430 2430 0
59 20250219 182700 261602695 2430 2430 2430 2430 0
60 20250219 182600 261602695 2430 2430 2430 2430 0
61 20250219 182500 261602695 2430 2430 2430 2430 0
62 20250219 182400 261602695 2430 2430 2430 2430 2096
63 20250219 182300 261602695 2430 2430 2430 2430 0
64 20250219 182200 261602695 2430 2430 2430 2430 0
65 20250219 182100 261602695 2430 2430 2430 2430 0
66 20250219 182000 261602695 2430 2430 2430 2430 0
67 20250219 181900 261602695 2430 2430 2430 2430 0
68 20250219 181800 261602695 2430 2430 2430 2430 0
69 20250219 181700 261602695 2430 2430 2430 2430 0
70 20250219 181600 261602695 2430 2430 2430 2430 0
71 20250219 181500 261602695 2430 2430 2430 2430 0
72 20250219 181400 261602695 2430 2430 2430 2430 0
73 20250219 181300 261602695 2430 2430 2430 2430 0
74 20250219 181200 261602695 2430 2430 2430 2430 0
75 20250219 181100 261602695 2430 2430 2430 2430 0
76 20250219 181000 261602695 2430 2430 2430 2430 0
77 20250219 180900 261602695 2430 2430 2430 2430 0
78 20250219 180800 261602695 2430 2430 2430 2430 0
79 20250219 180700 261602695 2430 2430 2430 2430 0
80 20250219 180600 261602695 2430 2430 2430 2430 0
81 20250219 180500 261602695 2430 2430 2430 2430 0
82 20250219 180400 261602695 2430 2430 2430 2430 0
83 20250219 180300 261602695 2430 2430 2430 2430 0
84 20250219 180200 261602695 2430 2430 2430 2430 0
85 20250219 180100 261602695 2430 2430 2430 2430 0
86 20250219 180000 261602695 2430 2430 2430 2430 0
87 20250219 175900 261602695 2430 2430 2430 2430 0
88 20250219 175800 261602695 2430 2430 2430 2430 0
89 20250219 175700 261602695 2430 2430 2430 2430 0
90 20250219 175600 261602695 2430 2430 2430 2430 0
91 20250219 175500 261602695 2430 2430 2430 2430 0
92 20250219 175400 261602695 2430 2430 2430 2430 2096
93 20250219 175300 261602695 2430 2430 2430 2430 0
94 20250219 175200 261602695 2430 2430 2430 2430 0
95 20250219 175100 261602695 2430 2430 2430 2430 0
96 20250219 175000 261602695 2430 2430 2430 2430 0
97 20250219 174900 261602695 2430 2430 2430 2430 0
98 20250219 174800 261602695 2430 2430 2430 2430 0
99 20250219 174700 261602695 2430 2430 2430 2430 0
100 20250219 174600 261602695 2430 2430 2430 2430 0
101 20250219 174500 261602695 2430 2430 2430 2430 0
102 20250219 174400 261602695 2430 2430 2430 2430 0
103 20250219 174300 261602695 2430 2430 2430 2430 0
104 20250219 174200 261602695 2430 2430 2430 2430 0
105 20250219 174100 261602695 2430 2430 2430 2430 0
106 20250219 174000 261602695 2430 2430 2430 2430 0
107 20250219 173900 261602695 2430 2430 2430 2430 0
108 20250219 173800 261602695 2430 2430 2430 2430 0
109 20250219 173700 261602695 2430 2430 2430 2430 0
110 20250219 173600 261602695 2430 2430 2430 2430 0
111 20250219 173500 261602695 2430 2430 2430 2430 0
112 20250219 173400 261602695 2430 2430 2430 2430 0
113 20250219 173300 261602695 2430 2430 2430 2430 0
114 20250219 173200 261602695 2430 2430 2430 2430 0
115 20250219 173100 261602695 2430 2430 2430 2430 0
116 20250219 173000 261602695 2430 2430 2430 2430 0
117 20250219 172900 261602695 2430 2430 2430 2430 0
118 20250219 172800 261602695 2430 2430 2430 2430 0
119 20250219 172700 261602695 2430 2430 2430 2430 0
120 20250219 172600 261602695 2430 2430 2430 2430 0
121 20250219 172500 261602695 2430 2430 2430 2430 0
122 20250219 172400 261602695 2430 2430 2430 2430 2096
123 20250219 172300 261602695 2430 2430 2430 2430 0
124 20250219 172200 261602695 2430 2430 2430 2430 0
125 20250219 172100 261602695 2430 2430 2430 2430 0
126 20250219 172000 261602695 2430 2430 2430 2430 0
127 20250219 171900 261602695 2430 2430 2430 2430 0
128 20250219 171800 261602695 2430 2430 2430 2430 0
129 20250219 171700 261602695 2430 2430 2430 2430 0
130 20250219 171600 261602695 2430 2430 2430 2430 0
131 20250219 171500 261602695 2430 2430 2430 2430 0
132 20250219 171400 261602695 2430 2430 2430 2430 0
133 20250219 171300 261602695 2430 2430 2430 2430 0
134 20250219 171200 261602695 2430 2430 2430 2430 0
135 20250219 171100 261602695 2430 2430 2430 2430 0
136 20250219 171000 261602695 2430 2430 2430 2430 0
137 20250219 170900 261602695 2430 2430 2430 2430 0
138 20250219 170800 261602695 2430 2430 2430 2430 0
139 20250219 170700 261602695 2430 2430 2430 2430 0
140 20250219 170600 261602695 2430 2430 2430 2430 0
141 20250219 170500 261602695 2430 2430 2430 2430 0
142 20250219 170400 261602695 2430 2430 2430 2430 0
143 20250219 170300 261602695 2430 2430 2430 2430 0
144 20250219 170200 261602695 2430 2430 2430 2430 0
145 20250219 170100 261602695 2430 2430 2430 2430 0
146 20250219 170000 261602695 2430 2430 2430 2430 0
147 20250219 165900 261602695 2430 2430 2430 2430 0
148 20250219 165800 261602695 2430 2430 2430 2430 0
149 20250219 165700 261602695 2430 2430 2430 2430 0
150 20250219 165600 261602695 2430 2430 2430 2430 0
151 20250219 165500 261602695 2430 2430 2430 2430 0
152 20250219 165400 261602695 2430 2430 2430 2430 2096
153 20250219 165300 261602695 2430 2430 2430 2430 0
154 20250219 165200 261602695 2430 2430 2430 2430 0
155 20250219 165100 261602695 2430 2430 2430 2430 0
156 20250219 165000 261602695 2430 2430 2430 2430 0
157 20250219 164900 261602695 2430 2430 2430 2430 0
158 20250219 164800 261602695 2430 2430 2430 2430 0
159 20250219 164700 261602695 2430 2430 2430 2430 0
160 20250219 164600 261602695 2430 2430 2430 2430 0
161 20250219 164500 261602695 2430 2430 2430 2430 0
162 20250219 164400 261602695 2430 2430 2430 2430 0
163 20250219 164300 261602695 2430 2430 2430 2430 0
164 20250219 164200 261602695 2430 2430 2430 2430 0
165 20250219 164100 261602695 2430 2430 2430 2430 0
166 20250219 164000 261602695 2430 2430 2430 2430 0
167 20250219 163900 261602695 2430 2430 2430 2430 0
168 20250219 163800 261602695 2430 2430 2430 2430 0
169 20250219 163700 261602695 2430 2430 2430 2430 0
170 20250219 163600 261602695 2430 2430 2430 2430 0
171 20250219 163500 261602695 2430 2430 2430 2430 0
172 20250219 163400 261602695 2430 2430 2430 2430 0
173 20250219 163300 261602695 2430 2430 2430 2430 0
174 20250219 163200 261602695 2430 2430 2430 2430 0
175 20250219 163100 261602695 2430 2430 2430 2430 0
176 20250219 163000 261602695 2430 2430 2430 2430 0
177 20250219 162900 261602695 2430 2430 2430 2430 0
178 20250219 162800 261602695 2430 2430 2430 2430 0
179 20250219 162700 261602695 2430 2430 2430 2430 0
180 20250219 162600 261602695 2430 2430 2430 2430 0
181 20250219 162500 261602695 2430 2430 2430 2430 0
182 20250219 162400 261602695 2430 2430 2430 2430 2096
183 20250219 162300 261602695 2430 2430 2430 2430 0
184 20250219 162200 261602695 2430 2430 2430 2430 0
185 20250219 162100 261602695 2430 2430 2430 2430 0
186 20250219 162000 261602695 2430 2430 2430 2430 0
187 20250219 161900 261602695 2430 2430 2430 2430 0
188 20250219 161800 261602695 2430 2430 2430 2430 0
189 20250219 161700 261602695 2430 2430 2430 2430 0
190 20250219 161600 261602695 2430 2430 2430 2430 0
191 20250219 161500 261602695 2430 2430 2430 2430 0
192 20250219 161400 261602695 2430 2430 2430 2430 0
193 20250219 161300 261602695 2430 2430 2430 2430 0
194 20250219 161200 261602695 2430 2430 2430 2430 0
195 20250219 161100 261602695 2430 2430 2430 2430 0
196 20250219 161000 261602695 2430 2430 2430 2430 0
197 20250219 160900 261602695 2430 2430 2430 2430 0
198 20250219 160800 261602695 2430 2430 2430 2430 0
199 20250219 160700 261602695 2430 2430 2430 2430 0
200 20250219 160600 261602695 2430 2430 2430 2430 0
201 20250219 160500 261602695 2430 2430 2430 2430 0
202 20250219 160400 261602695 2430 2430 2430 2430 0
203 20250219 160300 261602695 2430 2430 2430 2430 0
204 20250219 160200 261602695 2430 2430 2430 2430 0
205 20250219 160100 261602695 2430 2430 2430 2430 0
206 20250219 160000 261602695 2430 2430 2430 2430 0
207 20250219 155900 261602695 2430 2430 2430 2430 0
208 20250219 155800 261602695 2430 2430 2430 2430 0
209 20250219 155700 261602695 2430 2430 2430 2430 0
210 20250219 155600 261602695 2430 2430 2430 2430 0
211 20250219 155500 261602695 2430 2430 2430 2430 0
212 20250219 155400 261602695 2430 2430 2430 2430 2096
213 20250219 155300 261602695 2430 2430 2430 2430 0
214 20250219 155200 261602695 2430 2430 2430 2430 0
215 20250219 155100 261602695 2430 2430 2430 2430 0
216 20250219 155000 261602695 2430 2430 2430 2430 0
217 20250219 154900 261602695 2430 2430 2430 2430 0
218 20250219 154800 261602695 2430 2430 2430 2430 0
219 20250219 154700 261602695 2430 2430 2430 2430 0
220 20250219 154600 261602695 2430 2430 2430 2430 0
221 20250219 154500 261602695 2430 2430 2430 2430 0
222 20250219 154400 261602695 2430 2430 2430 2430 0
223 20250219 154300 261602695 2430 2430 2430 2430 0
224 20250219 154200 261602695 2430 2430 2430 2430 0
225 20250219 154100 261602695 2430 2430 2430 2430 0
226 20250219 154000 261602695 2430 2430 2430 2430 0
227 20250219 153900 261602695 2430 2430 2430 2430 0
228 20250219 153800 261602695 2430 2430 2430 2430 0
229 20250219 153700 261602695 2430 2430 2430 2430 0
230 20250219 153600 261602695 2430 2430 2430 2430 0
231 20250219 153500 261602695 2430 2430 2430 2430 0
232 20250219 153400 261602695 2430 2430 2430 2430 0
233 20250219 153300 261602695 2430 2430 2430 2430 0
234 20250219 153200 261602695 2430 2430 2430 2430 0
235 20250219 153100 261602695 2430 2430 2430 2430 0
236 20250219 153000 261602695 2430 2430 2430 2430 2096
237 20250219 152900 256509415 2430 2430 2430 2430 0
238 20250219 152800 256509415 2430 2430 2430 2430 0
239 20250219 152700 256509415 2430 2430 2430 2430 0
240 20250219 152600 256509415 2430 2430 2430 2430 0
241 20250219 152500 256509415 2430 2430 2430 2430 0
242 20250219 152400 256509415 2430 2430 2430 2430 0
243 20250219 152300 256509415 2430 2430 2430 2430 0
244 20250219 152200 256509415 2430 2430 2430 2430 0
245 20250219 152100 256509415 2430 2430 2430 2430 0
246 20250219 152000 256509415 2430 2430 2430 2430 0
247 20250219 151900 256509415 2430 2425 2430 2425 373
248 20250219 151800 255603740 2430 2430 2430 2430 0
249 20250219 151700 255603740 2430 2430 2430 2430 2
250 20250219 151600 255598880 2430 2430 2430 2430 0
251 20250219 151500 255598880 2430 2420 2430 2420 852
252 20250219 151400 253528540 2420 2420 2420 2420 2
253 20250219 151300 253523700 2420 2430 2430 2420 7737
254 20250219 151200 234759610 2430 2430 2430 2430 47
255 20250219 151100 234645400 2430 2430 2430 2430 2
256 20250219 151000 234640540 2430 2430 2435 2430 5
257 20250219 150900 234628375 2430 2430 2430 2430 102
258 20250219 150800 234380515 2430 2430 2430 2430 3
259 20250219 150700 234373225 2430 2430 2430 2430 3
260 20250219 150600 234365935 2430 2425 2430 2425 269
261 20250219 150500 233712270 2425 2425 2425 2425 2
262 20250219 150400 233707420 2425 2425 2430 2425 18
263 20250219 150300 233663690 2425 2425 2430 2425 102
264 20250219 150200 233415840 2425 2425 2425 2425 2
265 20250219 150100 233410990 2425 2425 2425 2425 20
266 20250219 150000 233362490 2425 2425 2425 2425 0
267 20250219 145900 233362490 2425 2425 2425 2425 1
268 20250219 145800 233360065 2435 2435 2435 2435 0
269 20250219 145700 233360065 2435 2430 2435 2430 300
270 20250219 145600 232630920 2430 2430 2430 2430 533
271 20250219 145500 231335730 2430 2430 2430 2430 500
272 20250219 145400 230120730 2425 2425 2425 2425 80
273 20250219 145300 229926730 2425 2425 2425 2425 421
274 20250219 145200 228905805 2425 2425 2425 2425 84
275 20250219 145100 228702105 2425 2425 2425 2425 0
276 20250219 145000 228702105 2425 2425 2425 2425 0
277 20250219 144900 228702105 2425 2425 2425 2425 0
278 20250219 144800 228702105 2425 2425 2425 2425 44
279 20250219 144700 228595405 2425 2430 2430 2425 2621
280 20250219 144600 222239455 2430 2430 2430 2430 0
281 20250219 144500 222239455 2430 2430 2430 2430 1
282 20250219 144400 222237025 2425 2425 2425 2425 0
283 20250219 144300 222237025 2425 2425 2425 2425 0
284 20250219 144200 222237025 2425 2425 2425 2425 1288
285 20250219 144100 219113625 2425 2425 2425 2425 6
286 20250219 144000 219099075 2425 2425 2425 2420 793
287 20250219 143900 217176090 2420 2420 2420 2420 4
288 20250219 143800 217166410 2425 2425 2425 2425 0
289 20250219 143700 217166410 2425 2425 2425 2425 15
290 20250219 143600 217130035 2420 2420 2420 2420 22
291 20250219 143500 217076795 2425 2425 2425 2425 0
292 20250219 143400 217076795 2425 2420 2425 2420 23
293 20250219 143300 217021130 2420 2420 2420 2420 0
294 20250219 143200 217021130 2420 2420 2420 2420 0
295 20250219 143100 217021130 2420 2420 2420 2420 33
296 20250219 143000 216941270 2425 2425 2425 2425 0
297 20250219 142900 216941270 2425 2425 2425 2425 200
298 20250219 142800 216456270 2425 2425 2425 2425 101
299 20250219 142700 216211345 2425 2425 2425 2425 5
300 20250219 142600 216199220 2420 2420 2420 2420 385
301 20250219 142500 215267520 2425 2425 2425 2425 0
302 20250219 142400 215267520 2425 2425 2425 2425 3
303 20250219 142300 215260245 2420 2420 2420 2420 0
304 20250219 142200 215260245 2420 2420 2420 2420 0
305 20250219 142100 215260245 2420 2420 2420 2420 0
306 20250219 142000 215260245 2420 2420 2420 2420 0
307 20250219 141900 215260245 2420 2420 2420 2420 1587
308 20250219 141800 211419705 2420 2420 2420 2420 134
309 20250219 141700 211095425 2420 2420 2420 2420 437
310 20250219 141600 210037885 2420 2420 2420 2420 0
311 20250219 141500 210037885 2420 2420 2425 2420 1842
312 20250219 141400 205577545 2420 2425 2425 2420 214
313 20250219 141300 205059630 2425 2425 2425 2425 0
314 20250219 141200 205059630 2425 2425 2425 2425 0
315 20250219 141100 205059630 2425 2425 2425 2425 1000
316 20250219 141000 202634630 2425 2425 2425 2425 14
317 20250219 140900 202600680 2425 2430 2430 2425 239
318 20250219 140800 202020980 2430 2430 2430 2430 0
319 20250219 140700 202020980 2430 2430 2430 2430 0
320 20250219 140600 202020980 2430 2430 2430 2430 1
321 20250219 140500 202018550 2425 2425 2425 2425 10
322 20250219 140400 201994300 2425 2430 2430 2425 49
323 20250219 140300 201875275 2425 2425 2425 2425 0
324 20250219 140200 201875275 2425 2425 2425 2425 0
325 20250219 140100 201875275 2425 2425 2425 2425 0
326 20250219 140000 201875275 2425 2425 2425 2425 0
327 20250219 135900 201875275 2425 2425 2425 2425 0
328 20250219 135800 201875275 2425 2425 2425 2425 0
329 20250219 135700 201875275 2425 2425 2425 2425 0
330 20250219 135600 201875275 2425 2425 2425 2425 122
331 20250219 135500 201579425 2425 2425 2425 2425 273
332 20250219 135400 200917400 2425 2425 2425 2425 0
333 20250219 135300 200917400 2425 2425 2425 2425 85
334 20250219 135200 200711275 2430 2430 2430 2430 5
335 20250219 135100 200699125 2430 2430 2430 2430 10
336 20250219 135000 200674825 2430 2430 2430 2430 1
337 20250219 134900 200672395 2425 2425 2425 2425 309
338 20250219 134800 199923070 2425 2425 2425 2425 1
339 20250219 134700 199920645 2430 2430 2430 2430 1
340 20250219 134600 199918215 2430 2430 2430 2430 0
341 20250219 134500 199918215 2430 2430 2430 2430 0
342 20250219 134400 199918215 2430 2430 2430 2430 0
343 20250219 134300 199918215 2430 2430 2430 2430 1
344 20250219 134200 199915785 2430 2430 2430 2430 200
345 20250219 134100 199429785 2430 2430 2430 2430 0
346 20250219 134000 199429785 2430 2430 2430 2430 0
347 20250219 133900 199429785 2430 2430 2430 2430 0
348 20250219 133800 199429785 2430 2430 2430 2430 0
349 20250219 133700 199429785 2430 2430 2430 2430 0
350 20250219 133600 199429785 2430 2430 2430 2430 0
351 20250219 133500 199429785 2430 2430 2430 2430 1
352 20250219 133400 199427355 2430 2430 2430 2430 0
353 20250219 133300 199427355 2430 2430 2430 2430 10
354 20250219 133200 199403055 2430 2430 2430 2430 1
355 20250219 133100 199400625 2430 2430 2430 2430 46
356 20250219 133000 199288845 2430 2430 2430 2430 23
357 20250219 132900 199232955 2430 2430 2430 2430 0
358 20250219 132800 199232955 2430 2430 2430 2430 1
359 20250219 132700 199230525 2430 2430 2430 2430 0
360 20250219 132600 199230525 2430 2430 2430 2430 0
361 20250219 132500 199230525 2430 2430 2430 2430 85
362 20250219 132400 199023975 2430 2430 2430 2430 25
363 20250219 132300 198963225 2425 2425 2425 2425 0
364 20250219 132200 198963225 2425 2425 2425 2425 0
365 20250219 132100 198963225 2425 2425 2425 2425 0
366 20250219 132000 198963225 2425 2425 2425 2425 0
367 20250219 131900 198963225 2425 2425 2425 2425 0
368 20250219 131800 198963225 2425 2425 2425 2425 0
369 20250219 131700 198963225 2425 2425 2425 2425 30
370 20250219 131600 198890475 2430 2430 2430 2430 0
371 20250219 131500 198890475 2430 2430 2430 2430 0
372 20250219 131400 198890475 2430 2430 2430 2430 1
373 20250219 131300 198888045 2430 2430 2430 2425 1356
374 20250219 131200 195599735 2425 2425 2425 2425 25
375 20250219 131100 195539110 2425 2425 2425 2425 3423
376 20250219 131000 187238335 2430 2430 2430 2430 0
377 20250219 130900 187238335 2430 2430 2430 2430 0
378 20250219 130800 187238335 2430 2430 2430 2430 0
379 20250219 130700 187238335 2430 2430 2430 2430 0
380 20250219 130600 187238335 2430 2430 2430 2430 9
381 20250219 130500 187216465 2430 2430 2430 2430 0
382 20250219 130400 187216465 2430 2430 2430 2430 84
383 20250219 130300 187012345 2430 2430 2430 2430 0
384 20250219 130200 187012345 2430 2430 2430 2430 0
385 20250219 130100 187012345 2430 2430 2430 2430 0
386 20250219 130000 187012345 2430 2430 2430 2430 0
387 20250219 125900 187012345 2430 2430 2430 2430 0
388 20250219 125800 187012345 2430 2430 2430 2430 0
389 20250219 125700 187012345 2430 2430 2430 2430 10
390 20250219 125600 186988045 2425 2425 2425 2425 2
391 20250219 125500 186983195 2430 2430 2435 2430 905
392 20250219 125400 184784040 2435 2430 2435 2430 3149
393 20250219 125300 177131965 2425 2425 2425 2425 0
394 20250219 125200 177131965 2425 2425 2425 2425 0
395 20250219 125100 177131965 2425 2425 2425 2425 0
396 20250219 125000 177131965 2425 2425 2425 2425 3
397 20250219 124900 177124690 2425 2425 2425 2425 0
398 20250219 124800 177124690 2425 2425 2425 2425 2
399 20250219 124700 177119840 2425 2425 2425 2425 72
400 20250219 124600 176945240 2430 2430 2430 2430 6
401 20250219 124500 176930660 2430 2425 2430 2425 511
402 20250219 124400 175688935 2430 2430 2430 2425 3980
403 20250219 124300 166027485 2435 2435 2435 2435 224
404 20250219 124200 165482045 2435 2435 2435 2430 1870
405 20250219 124100 160929555 2435 2435 2435 2435 0
406 20250219 124000 160929555 2435 2435 2435 2435 0
407 20250219 123900 160929555 2435 2435 2435 2435 0
408 20250219 123800 160929555 2435 2435 2435 2435 0
409 20250219 123700 160929555 2435 2435 2435 2435 0
410 20250219 123600 160929555 2435 2435 2435 2435 0
411 20250219 123500 160929555 2435 2435 2435 2435 0
412 20250219 123400 160929555 2435 2435 2435 2435 0
413 20250219 123300 160929555 2435 2435 2435 2435 1
414 20250219 123200 160927120 2440 2440 2440 2440 0
415 20250219 123100 160927120 2440 2440 2440 2440 0
416 20250219 123000 160927120 2440 2440 2440 2440 1
417 20250219 122900 160924680 2435 2435 2435 2435 0
418 20250219 122800 160924680 2435 2435 2435 2435 0
419 20250219 122700 160924680 2435 2435 2435 2435 0
420 20250219 122600 160924680 2435 2440 2440 2435 91
421 20250219 122500 160703090 2435 2435 2435 2435 500
422 20250219 122400 159485590 2440 2440 2440 2440 20
423 20250219 122300 159436790 2440 2440 2440 2440 0
424 20250219 122200 159436790 2440 2445 2445 2440 466
425 20250219 122100 158298705 2445 2445 2445 2445 251
426 20250219 122000 157685010 2440 2445 2445 2440 203
427 20250219 121900 157189590 2445 2445 2445 2445 9
428 20250219 121800 157167585 2445 2445 2445 2445 162
429 20250219 121700 156771495 2445 2445 2445 2445 0
430 20250219 121600 156771495 2445 2445 2445 2445 318
431 20250219 121500 155993985 2440 2440 2440 2440 257
432 20250219 121400 155366905 2440 2440 2440 2440 76
433 20250219 121300 155181465 2440 2440 2440 2440 0
434 20250219 121200 155181465 2440 2440 2440 2440 0
435 20250219 121100 155181465 2440 2440 2440 2440 100
436 20250219 121000 154937465 2445 2445 2445 2445 0
437 20250219 120900 154937465 2445 2445 2445 2445 0
438 20250219 120800 154937465 2445 2445 2445 2445 0
439 20250219 120700 154937465 2445 2445 2445 2445 0
440 20250219 120600 154937465 2445 2445 2445 2445 53
441 20250219 120500 154807880 2440 2440 2445 2440 160
442 20250219 120400 154417475 2440 2440 2440 2440 44
443 20250219 120300 154310115 2445 2445 2445 2445 20
444 20250219 120200 154261215 2445 2445 2445 2445 1
445 20250219 120100 154258770 2440 2440 2440 2440 0
446 20250219 120000 154258770 2440 2440 2440 2440 2
447 20250219 115900 154253890 2440 2435 2440 2435 28
448 20250219 115800 154185590 2440 2440 2440 2440 8
449 20250219 115700 154166070 2440 2440 2440 2440 1012
450 20250219 115600 151696790 2440 2440 2440 2440 18
451 20250219 115500 151652870 2440 2440 2445 2440 19
452 20250219 115400 151606425 2440 2445 2445 2440 93
453 20250219 115300 151379405 2445 2445 2445 2445 1
454 20250219 115200 151376960 2440 2440 2440 2440 0
455 20250219 115100 151376960 2440 2440 2440 2440 9
456 20250219 115000 151355000 2440 2440 2440 2440 1
457 20250219 114900 151352560 2445 2445 2445 2440 43
458 20250219 114800 151247440 2445 2445 2445 2440 600
459 20250219 114700 149780690 2445 2445 2445 2445 40
460 20250219 114600 149682890 2440 2440 2445 2440 1835
461 20250219 114500 145203415 2440 2435 2440 2435 1139
462 20250219 114400 142424950 2435 2435 2435 2435 16674
463 20250219 114300 101823760 2435 2435 2435 2430 54
464 20250219 114200 101692530 2430 2430 2430 2430 31
465 20250219 114100 101617200 2430 2430 2430 2430 42
466 20250219 114000 101515140 2430 2430 2430 2430 31
467 20250219 113900 101439810 2435 2435 2435 2435 1
468 20250219 113800 101437375 2430 2430 2430 2430 0
469 20250219 113700 101437375 2430 2430 2430 2430 0
470 20250219 113600 101437375 2430 2430 2430 2430 217
471 20250219 113500 100910065 2430 2430 2430 2430 1
472 20250219 113400 100907635 2430 2430 2430 2430 3
473 20250219 113300 100900345 2430 2430 2430 2430 3
474 20250219 113200 100893055 2435 2430 2435 2430 2
475 20250219 113100 100888190 2430 2435 2435 2430 2008
476 20250219 113000 96008725 2430 2430 2430 2430 0
477 20250219 112900 96008725 2430 2430 2430 2430 0
478 20250219 112800 96008725 2430 2430 2430 2430 0
479 20250219 112700 96008725 2430 2430 2430 2430 0
480 20250219 112600 96008725 2430 2430 2430 2430 0
481 20250219 112500 96008725 2430 2430 2430 2430 15
482 20250219 112400 95972275 2430 2430 2430 2430 131
483 20250219 112300 95653945 2435 2435 2435 2435 1
484 20250219 112200 95651510 2430 2430 2430 2430 0
485 20250219 112100 95651510 2430 2430 2430 2430 0
486 20250219 112000 95651510 2430 2430 2430 2430 35
487 20250219 111900 95566460 2430 2430 2430 2430 46
488 20250219 111800 95454680 2430 2430 2430 2430 0
489 20250219 111700 95454680 2430 2430 2430 2430 0
490 20250219 111600 95454680 2430 2435 2435 2430 143
491 20250219 111500 95107145 2430 2430 2430 2430 137
492 20250219 111400 94774235 2435 2435 2435 2435 0
493 20250219 111300 94774235 2435 2435 2435 2435 0
494 20250219 111200 94774235 2435 2435 2435 2435 0
495 20250219 111100 94774235 2435 2435 2435 2435 1
496 20250219 111000 94771800 2430 2430 2430 2430 99
497 20250219 110900 94531230 2430 2430 2430 2430 1
498 20250219 110800 94528800 2430 2430 2430 2425 16
499 20250219 110700 94489940 2435 2435 2435 2435 0
500 20250219 110600 94489940 2435 2435 2435 2435 9
501 20250219 110500 94468025 2435 2430 2435 2430 299
502 20250219 110400 93740430 2435 2435 2435 2435 0
503 20250219 110300 93740430 2435 2435 2435 2435 0
504 20250219 110200 93740430 2435 2435 2435 2435 72
505 20250219 110100 93565110 2435 2435 2435 2435 0
506 20250219 110000 93565110 2435 2430 2435 2430 200
507 20250219 105900 93078840 2430 2430 2430 2430 0
508 20250219 105800 93078840 2430 2430 2430 2430 0
509 20250219 105700 93078840 2430 2430 2430 2430 0
510 20250219 105600 93078840 2430 2430 2430 2430 0
511 20250219 105500 93078840 2430 2430 2430 2430 1
512 20250219 105400 93076410 2425 2425 2425 2425 0
513 20250219 105300 93076410 2425 2425 2425 2425 490
514 20250219 105200 91888160 2425 2425 2425 2425 0
515 20250219 105100 91888160 2425 2425 2425 2425 0
516 20250219 105000 91888160 2425 2425 2425 2425 3010
517 20250219 104900 84588910 2420 2420 2420 2420 321
518 20250219 104800 83812090 2420 2420 2420 2420 0
519 20250219 104700 83812090 2420 2420 2420 2420 0
520 20250219 104600 83812090 2420 2420 2420 2420 1
521 20250219 104500 83809670 2415 2420 2420 2415 300
522 20250219 104400 83084670 2420 2420 2420 2420 0
523 20250219 104300 83084670 2420 2420 2420 2420 5
524 20250219 104200 83072570 2420 2420 2420 2420 0
525 20250219 104100 83072570 2420 2420 2420 2420 0
526 20250219 104000 83072570 2420 2420 2420 2420 0
527 20250219 103900 83072570 2420 2420 2420 2420 0
528 20250219 103800 83072570 2420 2420 2420 2420 0
529 20250219 103700 83072570 2420 2420 2420 2420 571
530 20250219 103600 81690750 2425 2425 2425 2425 0
531 20250219 103500 81690750 2425 2425 2425 2425 0
532 20250219 103400 81690750 2425 2420 2425 2420 206
533 20250219 103300 81192180 2420 2420 2420 2420 86
534 20250219 103200 80984060 2425 2425 2425 2425 50
535 20250219 103100 80862810 2425 2425 2425 2425 10
536 20250219 103000 80838560 2420 2420 2420 2420 0
537 20250219 102900 80838560 2420 2420 2420 2420 465
538 20250219 102800 79713260 2425 2425 2425 2425 0
539 20250219 102700 79713260 2425 2425 2425 2425 0
540 20250219 102600 79713260 2425 2425 2425 2425 11
541 20250219 102500 79686585 2425 2425 2425 2425 0
542 20250219 102400 79686585 2425 2425 2425 2425 300
543 20250219 102300 78959085 2425 2425 2425 2425 50
544 20250219 102200 78837835 2425 2425 2425 2425 0
545 20250219 102100 78837835 2425 2425 2425 2425 0
546 20250219 102000 78837835 2425 2425 2425 2425 0
547 20250219 101900 78837835 2425 2425 2425 2425 0
548 20250219 101800 78837835 2425 2425 2425 2425 0
549 20250219 101700 78837835 2425 2425 2425 2425 0
550 20250219 101600 78837835 2425 2425 2425 2425 2
551 20250219 101500 78832985 2425 2425 2425 2425 3515
552 20250219 101400 70309110 2425 2425 2425 2425 1
553 20250219 101300 70306685 2430 2425 2430 2420 1002
554 20250219 101200 67877110 2430 2430 2430 2430 1
555 20250219 101100 67874680 2430 2430 2430 2430 0
556 20250219 101000 67874680 2430 2430 2430 2430 0
557 20250219 100900 67874680 2430 2430 2430 2430 64
558 20250219 100800 67719160 2430 2430 2430 2430 0
559 20250219 100700 67719160 2430 2435 2435 2430 50
560 20250219 100600 67597415 2435 2435 2435 2435 0
561 20250219 100500 67597415 2435 2430 2435 2430 175
562 20250219 100400 67172160 2425 2425 2425 2425 0
563 20250219 100300 67172160 2425 2435 2435 2415 2612
564 20250219 100200 60834610 2435 2435 2435 2435 2
565 20250219 100100 60829740 2435 2430 2435 2430 2
566 20250219 100000 60824875 2430 2430 2430 2430 0
567 20250219 095900 60824875 2430 2430 2430 2430 0
568 20250219 095800 60824875 2430 2430 2430 2430 268
569 20250219 095700 60173635 2430 2430 2430 2430 1133
570 20250219 095600 57420445 2430 2430 2430 2430 0
571 20250219 095500 57420445 2430 2430 2430 2430 202
572 20250219 095400 56929585 2430 2430 2430 2430 0
573 20250219 095300 56929585 2430 2430 2430 2430 30
574 20250219 095200 56856685 2430 2435 2435 2430 26
575 20250219 095100 56793495 2435 2435 2435 2435 0
576 20250219 095000 56793495 2435 2435 2435 2435 0
577 20250219 094900 56793495 2435 2435 2435 2435 3
578 20250219 094800 56786190 2430 2430 2430 2430 2
579 20250219 094700 56781330 2430 2430 2430 2430 0
580 20250219 094600 56781330 2430 2430 2430 2430 0
581 20250219 094500 56781330 2430 2430 2430 2430 471
582 20250219 094400 55636800 2430 2430 2430 2430 1
583 20250219 094300 55634370 2430 2435 2435 2430 3342
584 20250219 094200 47513305 2435 2430 2435 2430 190
585 20250219 094100 47051005 2430 2430 2430 2430 0
586 20250219 094000 47051005 2430 2430 2430 2430 100
587 20250219 093900 46808005 2435 2435 2435 2435 0
588 20250219 093800 46808005 2435 2435 2435 2435 22
589 20250219 093700 46754435 2435 2435 2435 2435 1007
590 20250219 093600 44302390 2435 2435 2435 2435 25
591 20250219 093500 44241515 2435 2435 2435 2435 7
592 20250219 093400 44224470 2435 2435 2435 2435 12
593 20250219 093300 44195250 2430 2430 2430 2430 0
594 20250219 093200 44195250 2430 2430 2430 2430 224
595 20250219 093100 43650930 2435 2435 2435 2430 260
596 20250219 093000 43018350 2430 2440 2440 2430 20
597 20250219 092900 42969570 2440 2435 2440 2435 1247
598 20250219 092800 39933075 2435 2435 2435 2435 1
599 20250219 092700 39930640 2430 2430 2430 2430 2
600 20250219 092600 39925780 2435 2430 2435 2430 5
601 20250219 092500 39913625 2430 2430 2430 2430 1
602 20250219 092400 39911195 2440 2435 2440 2435 647
603 20250219 092300 38335715 2435 2425 2435 2425 2688
604 20250219 092200 31802100 2425 2425 2425 2425 12
605 20250219 092100 31773000 2425 2430 2430 2425 21
606 20250219 092000 31721975 2430 2430 2430 2430 1041
607 20250219 091900 29192345 2435 2430 2435 2430 2856
608 20250219 091800 22252260 2430 2430 2430 2430 2553
609 20250219 091700 16048470 2425 2425 2425 2425 1880
610 20250219 091600 11489470 2420 2420 2420 2420 33
611 20250219 091500 11409610 2415 2415 2415 2415 892
612 20250219 091400 9255430 2410 2410 2415 2410 403
613 20250219 091300 8284195 2410 2410 2410 2410 2
614 20250219 091200 8279375 2410 2410 2410 2410 100
615 20250219 091100 8038375 2410 2415 2415 2410 1000
616 20250219 091000 5627285 2420 2420 2420 2420 3
617 20250219 090900 5620025 2425 2425 2425 2425 0
618 20250219 090800 5620025 2425 2425 2425 2425 1
619 20250219 090700 5617600 2425 2425 2425 2425 0
620 20250219 090600 5617600 2425 2425 2425 2425 1
621 20250219 090500 5615175 2415 2415 2415 2415 2
622 20250219 090400 5610345 2420 2420 2420 2420 432
623 20250219 090300 4564905 2420 2420 2420 2415 13
624 20250219 090200 4533500 2400 2415 2420 2400 1541
625 20250219 090100 829045 2415 2415 2415 2415 1
626 20250219 090000 826630 2410 2410 2410 2410 343

1
037560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,77446865,0,187034178975,0.00
20250214,0,77446865,0,185485241675,0.00
20250213,0,77446865,0,185872476000,0.00
20250212,0,77446865,0,185485241675,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 77446865 0 187034178975 0.00
3 20250214 0 77446865 0 185485241675 0.00
4 20250213 0 77446865 0 185872476000 0.00
5 20250212 0 77446865 0 185485241675 0.00