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

633
045060/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193100,28714345,2595,2595,2595,2595,42
20250219,193000,28714345,2595,2595,2595,2595,0
20250219,192900,28714345,2595,2595,2595,2595,0
20250219,192800,28714345,2595,2595,2595,2595,0
20250219,192700,28714345,2595,2595,2595,2595,0
20250219,192600,28714345,2595,2595,2595,2595,0
20250219,192500,28714345,2595,2595,2595,2595,0
20250219,192400,28714345,2595,2595,2595,2595,0
20250219,192300,28714345,2595,2595,2595,2595,0
20250219,192200,28714345,2595,2595,2595,2595,0
20250219,192100,28714345,2595,2595,2595,2595,0
20250219,192000,28714345,2595,2595,2595,2595,0
20250219,191900,28714345,2595,2595,2595,2595,0
20250219,191800,28714345,2595,2595,2595,2595,0
20250219,191700,28714345,2595,2595,2595,2595,0
20250219,191600,28714345,2595,2595,2595,2595,0
20250219,191500,28714345,2595,2595,2595,2595,0
20250219,191400,28714345,2595,2595,2595,2595,0
20250219,191300,28714345,2595,2595,2595,2595,0
20250219,191200,28714345,2595,2595,2595,2595,0
20250219,191100,28714345,2595,2595,2595,2595,0
20250219,191000,28714345,2595,2595,2595,2595,0
20250219,190900,28714345,2595,2595,2595,2595,0
20250219,190800,28714345,2595,2595,2595,2595,0
20250219,190700,28714345,2595,2595,2595,2595,0
20250219,190600,28714345,2595,2595,2595,2595,0
20250219,190500,28714345,2595,2595,2595,2595,0
20250219,190400,28714345,2595,2595,2595,2595,0
20250219,190300,28714345,2595,2595,2595,2595,0
20250219,190200,28714345,2595,2595,2595,2595,0
20250219,190100,28714345,2595,2595,2595,2595,42
20250219,190000,28714345,2595,2595,2595,2595,0
20250219,185900,28714345,2595,2595,2595,2595,0
20250219,185800,28714345,2595,2595,2595,2595,0
20250219,185700,28714345,2595,2595,2595,2595,0
20250219,185600,28714345,2595,2595,2595,2595,0
20250219,185500,28714345,2595,2595,2595,2595,0
20250219,185400,28714345,2595,2595,2595,2595,0
20250219,185300,28714345,2595,2595,2595,2595,0
20250219,185200,28714345,2595,2595,2595,2595,0
20250219,185100,28714345,2595,2595,2595,2595,0
20250219,185000,28714345,2595,2595,2595,2595,0
20250219,184900,28714345,2595,2595,2595,2595,0
20250219,184800,28714345,2595,2595,2595,2595,0
20250219,184700,28714345,2595,2595,2595,2595,0
20250219,184600,28714345,2595,2595,2595,2595,0
20250219,184500,28714345,2595,2595,2595,2595,0
20250219,184400,28714345,2595,2595,2595,2595,0
20250219,184300,28714345,2595,2595,2595,2595,0
20250219,184200,28714345,2595,2595,2595,2595,0
20250219,184100,28714345,2595,2595,2595,2595,0
20250219,184000,28714345,2595,2595,2595,2595,0
20250219,183900,28714345,2595,2595,2595,2595,0
20250219,183800,28714345,2595,2595,2595,2595,0
20250219,183700,28714345,2595,2595,2595,2595,0
20250219,183600,28714345,2595,2595,2595,2595,0
20250219,183500,28714345,2595,2595,2595,2595,0
20250219,183400,28714345,2595,2595,2595,2595,0
20250219,183300,28714345,2595,2595,2595,2595,0
20250219,183200,28714345,2595,2595,2595,2595,0
20250219,183100,28714345,2595,2595,2595,2595,42
20250219,183000,28714345,2595,2595,2595,2595,0
20250219,182900,28714345,2595,2595,2595,2595,0
20250219,182800,28714345,2595,2595,2595,2595,0
20250219,182700,28714345,2595,2595,2595,2595,0
20250219,182600,28714345,2595,2595,2595,2595,0
20250219,182500,28714345,2595,2595,2595,2595,0
20250219,182400,28714345,2595,2595,2595,2595,0
20250219,182300,28714345,2595,2595,2595,2595,0
20250219,182200,28714345,2595,2595,2595,2595,0
20250219,182100,28714345,2595,2595,2595,2595,0
20250219,182000,28714345,2595,2595,2595,2595,0
20250219,181900,28714345,2595,2595,2595,2595,0
20250219,181800,28714345,2595,2595,2595,2595,0
20250219,181700,28714345,2595,2595,2595,2595,0
20250219,181600,28714345,2595,2595,2595,2595,0
20250219,181500,28714345,2595,2595,2595,2595,0
20250219,181400,28714345,2595,2595,2595,2595,0
20250219,181300,28714345,2595,2595,2595,2595,0
20250219,181200,28714345,2595,2595,2595,2595,0
20250219,181100,28714345,2595,2595,2595,2595,0
20250219,181000,28714345,2595,2595,2595,2595,0
20250219,180900,28714345,2595,2595,2595,2595,0
20250219,180800,28714345,2595,2595,2595,2595,0
20250219,180700,28714345,2595,2595,2595,2595,0
20250219,180600,28714345,2595,2595,2595,2595,0
20250219,180500,28714345,2595,2595,2595,2595,0
20250219,180400,28714345,2595,2595,2595,2595,0
20250219,180300,28714345,2595,2595,2595,2595,0
20250219,180200,28714345,2595,2595,2595,2595,0
20250219,180100,28714345,2595,2595,2595,2595,42
20250219,180000,28714345,2595,2595,2595,2595,0
20250219,175900,28714345,2595,2595,2595,2595,0
20250219,175800,28714345,2595,2595,2595,2595,0
20250219,175700,28714345,2595,2595,2595,2595,0
20250219,175600,28714345,2595,2595,2595,2595,0
20250219,175500,28714345,2595,2595,2595,2595,0
20250219,175400,28714345,2595,2595,2595,2595,0
20250219,175300,28714345,2595,2595,2595,2595,0
20250219,175200,28714345,2595,2595,2595,2595,0
20250219,175100,28714345,2595,2595,2595,2595,0
20250219,175000,28714345,2595,2595,2595,2595,0
20250219,174900,28714345,2595,2595,2595,2595,0
20250219,174800,28714345,2595,2595,2595,2595,0
20250219,174700,28714345,2595,2595,2595,2595,0
20250219,174600,28714345,2595,2595,2595,2595,0
20250219,174500,28714345,2595,2595,2595,2595,0
20250219,174400,28714345,2595,2595,2595,2595,0
20250219,174300,28714345,2595,2595,2595,2595,0
20250219,174200,28714345,2595,2595,2595,2595,0
20250219,174100,28714345,2595,2595,2595,2595,0
20250219,174000,28714345,2595,2595,2595,2595,0
20250219,173900,28714345,2595,2595,2595,2595,0
20250219,173800,28714345,2595,2595,2595,2595,0
20250219,173700,28714345,2595,2595,2595,2595,0
20250219,173600,28714345,2595,2595,2595,2595,0
20250219,173500,28714345,2595,2595,2595,2595,0
20250219,173400,28714345,2595,2595,2595,2595,0
20250219,173300,28714345,2595,2595,2595,2595,0
20250219,173200,28714345,2595,2595,2595,2595,0
20250219,173100,28714345,2595,2595,2595,2595,42
20250219,173000,28714345,2595,2595,2595,2595,0
20250219,172900,28714345,2595,2595,2595,2595,0
20250219,172800,28714345,2595,2595,2595,2595,0
20250219,172700,28714345,2595,2595,2595,2595,0
20250219,172600,28714345,2595,2595,2595,2595,0
20250219,172500,28714345,2595,2595,2595,2595,0
20250219,172400,28714345,2595,2595,2595,2595,0
20250219,172300,28714345,2595,2595,2595,2595,0
20250219,172200,28714345,2595,2595,2595,2595,0
20250219,172100,28714345,2595,2595,2595,2595,0
20250219,172000,28714345,2595,2595,2595,2595,0
20250219,171900,28714345,2595,2595,2595,2595,0
20250219,171800,28714345,2595,2595,2595,2595,0
20250219,171700,28714345,2595,2595,2595,2595,0
20250219,171600,28714345,2595,2595,2595,2595,0
20250219,171500,28714345,2595,2595,2595,2595,0
20250219,171400,28714345,2595,2595,2595,2595,0
20250219,171300,28714345,2595,2595,2595,2595,0
20250219,171200,28714345,2595,2595,2595,2595,0
20250219,171100,28714345,2595,2595,2595,2595,0
20250219,171000,28714345,2595,2595,2595,2595,0
20250219,170900,28714345,2595,2595,2595,2595,0
20250219,170800,28714345,2595,2595,2595,2595,0
20250219,170700,28714345,2595,2595,2595,2595,0
20250219,170600,28714345,2595,2595,2595,2595,0
20250219,170500,28714345,2595,2595,2595,2595,0
20250219,170400,28714345,2595,2595,2595,2595,0
20250219,170300,28714345,2595,2595,2595,2595,0
20250219,170200,28714345,2595,2595,2595,2595,0
20250219,170100,28714345,2595,2595,2595,2595,42
20250219,170000,28714345,2595,2595,2595,2595,0
20250219,165900,28714345,2595,2595,2595,2595,0
20250219,165800,28714345,2595,2595,2595,2595,0
20250219,165700,28714345,2595,2595,2595,2595,0
20250219,165600,28714345,2595,2595,2595,2595,0
20250219,165500,28714345,2595,2595,2595,2595,0
20250219,165400,28714345,2595,2595,2595,2595,0
20250219,165300,28714345,2595,2595,2595,2595,0
20250219,165200,28714345,2595,2595,2595,2595,0
20250219,165100,28714345,2595,2595,2595,2595,0
20250219,165000,28714345,2595,2595,2595,2595,0
20250219,164900,28714345,2595,2595,2595,2595,0
20250219,164800,28714345,2595,2595,2595,2595,0
20250219,164700,28714345,2595,2595,2595,2595,0
20250219,164600,28714345,2595,2595,2595,2595,0
20250219,164500,28714345,2595,2595,2595,2595,0
20250219,164400,28714345,2595,2595,2595,2595,0
20250219,164300,28714345,2595,2595,2595,2595,0
20250219,164200,28714345,2595,2595,2595,2595,0
20250219,164100,28714345,2595,2595,2595,2595,0
20250219,164000,28714345,2595,2595,2595,2595,0
20250219,163900,28714345,2595,2595,2595,2595,0
20250219,163800,28714345,2595,2595,2595,2595,0
20250219,163700,28714345,2595,2595,2595,2595,0
20250219,163600,28714345,2595,2595,2595,2595,0
20250219,163500,28714345,2595,2595,2595,2595,0
20250219,163400,28714345,2595,2595,2595,2595,0
20250219,163300,28714345,2595,2595,2595,2595,0
20250219,163200,28714345,2595,2595,2595,2595,0
20250219,163100,28714345,2595,2595,2595,2595,42
20250219,163000,28714345,2595,2595,2595,2595,0
20250219,162900,28714345,2595,2595,2595,2595,0
20250219,162800,28714345,2595,2595,2595,2595,0
20250219,162700,28714345,2595,2595,2595,2595,0
20250219,162600,28714345,2595,2595,2595,2595,0
20250219,162500,28714345,2595,2595,2595,2595,0
20250219,162400,28714345,2595,2595,2595,2595,0
20250219,162300,28714345,2595,2595,2595,2595,0
20250219,162200,28714345,2595,2595,2595,2595,0
20250219,162100,28714345,2595,2595,2595,2595,0
20250219,162000,28714345,2595,2595,2595,2595,0
20250219,161900,28714345,2595,2595,2595,2595,0
20250219,161800,28714345,2595,2595,2595,2595,0
20250219,161700,28714345,2595,2595,2595,2595,0
20250219,161600,28714345,2595,2595,2595,2595,0
20250219,161500,28714345,2595,2595,2595,2595,0
20250219,161400,28714345,2595,2595,2595,2595,0
20250219,161300,28714345,2595,2595,2595,2595,0
20250219,161200,28714345,2595,2595,2595,2595,0
20250219,161100,28714345,2595,2595,2595,2595,0
20250219,161000,28714345,2595,2595,2595,2595,0
20250219,160900,28714345,2595,2595,2595,2595,0
20250219,160800,28714345,2595,2595,2595,2595,0
20250219,160700,28714345,2595,2595,2595,2595,0
20250219,160600,28714345,2595,2595,2595,2595,0
20250219,160500,28714345,2595,2595,2595,2595,0
20250219,160400,28714345,2595,2595,2595,2595,0
20250219,160300,28714345,2595,2595,2595,2595,0
20250219,160200,28714345,2595,2595,2595,2595,0
20250219,160100,28714345,2595,2595,2595,2595,42
20250219,160000,28714345,2595,2595,2595,2595,0
20250219,155900,28714345,2595,2595,2595,2595,0
20250219,155800,28714345,2595,2595,2595,2595,0
20250219,155700,28714345,2595,2595,2595,2595,0
20250219,155600,28714345,2595,2595,2595,2595,0
20250219,155500,28714345,2595,2595,2595,2595,0
20250219,155400,28714345,2595,2595,2595,2595,0
20250219,155300,28714345,2595,2595,2595,2595,0
20250219,155200,28714345,2595,2595,2595,2595,0
20250219,155100,28714345,2595,2595,2595,2595,0
20250219,155000,28714345,2595,2595,2595,2595,0
20250219,154900,28714345,2595,2595,2595,2595,0
20250219,154800,28714345,2595,2595,2595,2595,0
20250219,154700,28714345,2595,2595,2595,2595,0
20250219,154600,28714345,2595,2595,2595,2595,0
20250219,154500,28714345,2595,2595,2595,2595,0
20250219,154400,28714345,2595,2595,2595,2595,0
20250219,154300,28714345,2595,2595,2595,2595,0
20250219,154200,28714345,2595,2595,2595,2595,0
20250219,154100,28714345,2595,2595,2595,2595,0
20250219,154000,28714345,2595,2595,2595,2595,0
20250219,153900,28714345,2595,2595,2595,2595,0
20250219,153800,28714345,2595,2595,2595,2595,0
20250219,153700,28714345,2595,2595,2595,2595,0
20250219,153600,28714345,2595,2595,2595,2595,0
20250219,153500,28714345,2595,2595,2595,2595,0
20250219,153400,28714345,2595,2595,2595,2595,0
20250219,153300,28714345,2595,2595,2595,2595,0
20250219,153200,28714345,2595,2595,2595,2595,0
20250219,153100,28714345,2595,2595,2595,2595,42
20250219,153000,28714345,2595,2595,2595,2595,42
20250219,152900,28605355,2590,2590,2590,2590,0
20250219,152800,28605355,2590,2590,2590,2590,0
20250219,152700,28605355,2590,2590,2590,2590,0
20250219,152600,28605355,2590,2590,2590,2590,0
20250219,152500,28605355,2590,2590,2590,2590,0
20250219,152400,28605355,2590,2590,2590,2590,0
20250219,152300,28605355,2590,2590,2590,2590,0
20250219,152200,28605355,2590,2590,2590,2590,0
20250219,152100,28605355,2590,2590,2590,2590,0
20250219,152000,28605355,2590,2590,2590,2590,0
20250219,151900,28605355,2590,2590,2590,2590,233
20250219,151800,28001885,2585,2585,2585,2585,0
20250219,151700,28001885,2585,2585,2585,2585,0
20250219,151600,28001885,2585,2585,2585,2585,0
20250219,151500,28001885,2585,2585,2585,2585,0
20250219,151400,28001885,2585,2585,2585,2585,0
20250219,151300,28001885,2585,2585,2585,2585,0
20250219,151200,28001885,2585,2585,2585,2585,0
20250219,151100,28001885,2585,2585,2585,2585,0
20250219,151000,28001885,2585,2585,2585,2585,0
20250219,150900,28001885,2585,2585,2585,2585,1
20250219,150800,27999300,2585,2585,2585,2585,0
20250219,150700,27999300,2585,2585,2585,2585,0
20250219,150600,27999300,2585,2585,2585,2585,214
20250219,150500,27446110,2585,2585,2585,2585,300
20250219,150400,26670610,2585,2585,2585,2585,0
20250219,150300,26670610,2585,2585,2585,2585,0
20250219,150200,26670610,2585,2585,2585,2585,0
20250219,150100,26670610,2585,2585,2585,2585,2
20250219,150000,26665440,2590,2590,2590,2590,0
20250219,145900,26665440,2590,2590,2590,2590,0
20250219,145800,26665440,2590,2590,2590,2590,0
20250219,145700,26665440,2590,2585,2590,2585,4
20250219,145600,26655090,2590,2590,2590,2590,0
20250219,145500,26655090,2590,2590,2590,2590,0
20250219,145400,26655090,2590,2590,2590,2590,0
20250219,145300,26655090,2590,2590,2590,2590,1
20250219,145200,26652500,2590,2590,2590,2590,1
20250219,145100,26649910,2600,2600,2600,2600,0
20250219,145000,26649910,2600,2600,2600,2600,0
20250219,144900,26649910,2600,2600,2600,2600,1
20250219,144800,26647310,2585,2600,2600,2585,21
20250219,144700,26592960,2585,2585,2585,2585,0
20250219,144600,26592960,2585,2585,2585,2585,0
20250219,144500,26592960,2585,2585,2585,2585,0
20250219,144400,26592960,2585,2595,2595,2585,70
20250219,144300,26411970,2600,2600,2600,2600,0
20250219,144200,26411970,2600,2600,2600,2600,0
20250219,144100,26411970,2600,2595,2600,2595,2
20250219,144000,26406775,2590,2590,2590,2590,2
20250219,143900,26401595,2600,2600,2600,2600,0
20250219,143800,26401595,2600,2600,2600,2600,36
20250219,143700,26307995,2600,2600,2600,2600,1
20250219,143600,26305395,2585,2585,2585,2585,2
20250219,143500,26300225,2595,2595,2595,2595,1
20250219,143400,26297630,2580,2580,2580,2580,0
20250219,143300,26297630,2580,2580,2580,2580,0
20250219,143200,26297630,2580,2580,2580,2580,1
20250219,143100,26295050,2585,2585,2585,2585,1
20250219,143000,26292465,2600,2600,2600,2600,0
20250219,142900,26292465,2600,2600,2600,2600,38
20250219,142800,26193665,2585,2585,2585,2585,1
20250219,142700,26191080,2585,2585,2585,2585,1
20250219,142600,26188495,2600,2600,2600,2600,0
20250219,142500,26188495,2600,2600,2600,2600,0
20250219,142400,26188495,2600,2600,2600,2600,0
20250219,142300,26188495,2600,2595,2600,2585,6
20250219,142200,26172935,2590,2590,2590,2590,9
20250219,142100,26149625,2580,2580,2580,2580,0
20250219,142000,26149625,2580,2580,2580,2580,0
20250219,141900,26149625,2580,2580,2580,2580,2
20250219,141800,26144465,2580,2585,2585,2580,50
20250219,141700,26015455,2585,2585,2585,2585,0
20250219,141600,26015455,2585,2585,2585,2585,0
20250219,141500,26015455,2585,2585,2585,2585,2
20250219,141400,26010285,2590,2590,2590,2590,0
20250219,141300,26010285,2590,2590,2590,2590,122
20250219,141200,25694305,2590,2590,2590,2590,0
20250219,141100,25694305,2590,2585,2590,2585,5
20250219,141000,25681365,2580,2580,2580,2580,0
20250219,140900,25681365,2580,2580,2580,2580,0
20250219,140800,25681365,2580,2580,2580,2580,0
20250219,140700,25681365,2580,2580,2580,2580,1
20250219,140600,25678785,2580,2580,2580,2580,1
20250219,140500,25676205,2580,2580,2580,2580,0
20250219,140400,25676205,2580,2580,2580,2580,0
20250219,140300,25676205,2580,2585,2585,2580,100
20250219,140200,25418185,2585,2590,2590,2585,44
20250219,140100,25304235,2590,2590,2590,2590,3
20250219,140000,25296465,2585,2585,2585,2585,0
20250219,135900,25296465,2585,2585,2585,2585,0
20250219,135800,25296465,2585,2585,2585,2585,2
20250219,135700,25291295,2590,2590,2590,2590,2
20250219,135600,25286115,2585,2585,2585,2585,0
20250219,135500,25286115,2585,2585,2585,2585,0
20250219,135400,25286115,2585,2585,2585,2585,2
20250219,135300,25280945,2590,2590,2590,2590,0
20250219,135200,25280945,2590,2590,2590,2590,0
20250219,135100,25280945,2590,2590,2590,2590,10
20250219,135000,25255045,2585,2585,2585,2585,2
20250219,134900,25249875,2590,2590,2590,2590,0
20250219,134800,25249875,2590,2590,2590,2590,1
20250219,134700,25247285,2580,2580,2580,2580,0
20250219,134600,25247285,2580,2580,2580,2580,1
20250219,134500,25244705,2580,2580,2580,2580,1
20250219,134400,25242125,2580,2580,2580,2580,0
20250219,134300,25242125,2580,2580,2580,2580,0
20250219,134200,25242125,2580,2580,2580,2580,0
20250219,134100,25242125,2580,2580,2580,2580,2
20250219,134000,25236965,2575,2590,2590,2575,1300
20250219,133900,21883535,2590,2590,2590,2590,0
20250219,133800,21883535,2590,2590,2590,2590,0
20250219,133700,21883535,2590,2590,2590,2590,2
20250219,133600,21878355,2590,2590,2590,2590,0
20250219,133500,21878355,2590,2590,2590,2590,0
20250219,133400,21878355,2590,2590,2590,2590,0
20250219,133300,21878355,2590,2590,2590,2590,2
20250219,133200,21873175,2590,2590,2590,2590,0
20250219,133100,21873175,2590,2590,2590,2590,0
20250219,133000,21873175,2590,2590,2590,2590,0
20250219,132900,21873175,2590,2590,2590,2590,2
20250219,132800,21867995,2590,2590,2590,2590,0
20250219,132700,21867995,2590,2590,2590,2590,0
20250219,132600,21867995,2590,2590,2590,2590,0
20250219,132500,21867995,2590,2590,2590,2590,1
20250219,132400,21865405,2590,2590,2590,2590,1
20250219,132300,21862815,2590,2590,2590,2590,3
20250219,132200,21855045,2590,2590,2590,2590,0
20250219,132100,21855045,2590,2590,2590,2590,1
20250219,132000,21852455,2590,2590,2590,2590,1
20250219,131900,21849865,2585,2585,2585,2585,0
20250219,131800,21849865,2585,2585,2585,2585,0
20250219,131700,21849865,2585,2585,2585,2585,0
20250219,131600,21849865,2585,2585,2585,2585,2
20250219,131500,21844695,2590,2590,2590,2590,8
20250219,131400,21823975,2590,2590,2590,2590,2
20250219,131300,21818795,2590,2590,2590,2590,0
20250219,131200,21818795,2590,2585,2590,2585,3
20250219,131100,21811035,2585,2585,2585,2585,0
20250219,131000,21811035,2585,2585,2585,2585,0
20250219,130900,21811035,2585,2585,2585,2585,0
20250219,130800,21811035,2585,2590,2590,2585,4
20250219,130700,21800680,2600,2600,2600,2600,0
20250219,130600,21800680,2600,2595,2600,2590,203
20250219,130500,21274865,2590,2590,2590,2590,0
20250219,130400,21274865,2590,2590,2590,2590,2
20250219,130300,21269685,2595,2595,2595,2595,0
20250219,130200,21269685,2595,2595,2595,2595,0
20250219,130100,21269685,2595,2595,2595,2595,0
20250219,130000,21269685,2595,2595,2595,2595,1
20250219,125900,21267090,2595,2595,2595,2595,1
20250219,125800,21264495,2590,2590,2590,2590,0
20250219,125700,21264495,2590,2590,2590,2590,0
20250219,125600,21264495,2590,2590,2590,2590,0
20250219,125500,21264495,2590,2590,2590,2590,2
20250219,125400,21259315,2590,2590,2590,2590,0
20250219,125300,21259315,2590,2595,2595,2590,493
20250219,125200,19982425,2590,2590,2590,2590,0
20250219,125100,19982425,2590,2590,2590,2590,2
20250219,125000,19977245,2590,2590,2590,2590,0
20250219,124900,19977245,2590,2590,2590,2590,0
20250219,124800,19977245,2590,2590,2590,2590,0
20250219,124700,19977245,2590,2590,2590,2590,2
20250219,124600,19972065,2600,2600,2600,2600,6
20250219,124500,19956465,2590,2590,2590,2590,8
20250219,124400,19935745,2595,2595,2595,2595,0
20250219,124300,19935745,2595,2595,2595,2595,2
20250219,124200,19930555,2600,2600,2600,2600,0
20250219,124100,19930555,2600,2600,2600,2600,1
20250219,124000,19927955,2595,2595,2595,2595,0
20250219,123900,19927955,2595,2595,2595,2595,1
20250219,123800,19925360,2595,2595,2595,2595,1
20250219,123700,19922765,2595,2595,2595,2595,0
20250219,123600,19922765,2595,2595,2595,2595,0
20250219,123500,19922765,2595,2595,2595,2595,0
20250219,123400,19922765,2595,2595,2595,2595,2
20250219,123300,19917575,2595,2595,2595,2595,0
20250219,123200,19917575,2595,2595,2595,2595,0
20250219,123100,19917575,2595,2595,2595,2595,0
20250219,123000,19917575,2595,2595,2595,2595,2
20250219,122900,19912385,2590,2590,2590,2590,0
20250219,122800,19912385,2590,2590,2590,2590,0
20250219,122700,19912385,2590,2590,2590,2590,0
20250219,122600,19912385,2590,2590,2590,2590,2
20250219,122500,19907205,2595,2595,2595,2595,0
20250219,122400,19907205,2595,2595,2595,2595,11
20250219,122300,19878660,2590,2590,2590,2590,0
20250219,122200,19878660,2590,2590,2590,2590,2
20250219,122100,19873480,2590,2590,2590,2590,0
20250219,122000,19873480,2590,2590,2590,2590,0
20250219,121900,19873480,2590,2590,2590,2590,0
20250219,121800,19873480,2590,2590,2590,2590,1
20250219,121700,19870890,2590,2590,2590,2590,1
20250219,121600,19868300,2595,2595,2595,2595,2
20250219,121500,19863110,2590,2590,2590,2590,0
20250219,121400,19863110,2590,2590,2590,2590,1
20250219,121300,19860520,2590,2590,2590,2590,1
20250219,121200,19857930,2595,2595,2595,2595,0
20250219,121100,19857930,2595,2595,2595,2595,3
20250219,121000,19850145,2590,2590,2590,2590,0
20250219,120900,19850145,2590,2595,2595,2590,35
20250219,120800,19759330,2590,2590,2590,2590,0
20250219,120700,19759330,2590,2590,2590,2590,0
20250219,120600,19759330,2590,2590,2590,2590,0
20250219,120500,19759330,2590,2590,2590,2590,2
20250219,120400,19754150,2590,2590,2590,2590,0
20250219,120300,19754150,2590,2590,2590,2590,0
20250219,120200,19754150,2590,2590,2590,2590,0
20250219,120100,19754150,2590,2595,2595,2590,5
20250219,120000,19741185,2595,2595,2595,2595,0
20250219,115900,19741185,2595,2595,2595,2595,4
20250219,115800,19730805,2590,2590,2590,2590,0
20250219,115700,19730805,2590,2590,2590,2590,2
20250219,115600,19725625,2595,2595,2595,2595,14
20250219,115500,19689295,2595,2595,2595,2595,0
20250219,115400,19689295,2595,2595,2595,2595,0
20250219,115300,19689295,2595,2595,2595,2595,1
20250219,115200,19686700,2595,2595,2595,2595,1
20250219,115100,19684105,2600,2600,2600,2600,0
20250219,115000,19684105,2600,2600,2600,2600,0
20250219,114900,19684105,2600,2600,2600,2600,0
20250219,114800,19684105,2600,2600,2600,2600,2
20250219,114700,19678905,2600,2600,2600,2600,0
20250219,114600,19678905,2600,2600,2600,2600,0
20250219,114500,19678905,2600,2600,2600,2600,0
20250219,114400,19678905,2600,2600,2600,2600,2
20250219,114300,19673705,2600,2600,2600,2600,0
20250219,114200,19673705,2600,2600,2600,2600,0
20250219,114100,19673705,2600,2600,2600,2600,0
20250219,114000,19673705,2600,2600,2600,2600,2
20250219,113900,19668505,2605,2605,2605,2605,0
20250219,113800,19668505,2605,2605,2605,2605,0
20250219,113700,19668505,2605,2605,2605,2605,2
20250219,113600,19663295,2600,2600,2600,2600,2
20250219,113500,19658095,2605,2605,2605,2605,0
20250219,113400,19658095,2605,2605,2605,2605,0
20250219,113300,19658095,2605,2605,2605,2605,1
20250219,113200,19655490,2600,2600,2600,2600,1
20250219,113100,19652890,2600,2605,2605,2600,3
20250219,113000,19645080,2600,2600,2600,2600,0
20250219,112900,19645080,2600,2600,2600,2600,0
20250219,112800,19645080,2600,2600,2600,2600,1
20250219,112700,19642480,2600,2600,2600,2600,1
20250219,112600,19639880,2605,2605,2605,2605,2
20250219,112500,19634670,2605,2605,2605,2605,0
20250219,112400,19634670,2605,2605,2605,2605,0
20250219,112300,19634670,2605,2605,2605,2605,2
20250219,112200,19629460,2610,2610,2610,2610,10
20250219,112100,19603360,2610,2610,2610,2610,0
20250219,112000,19603360,2610,2610,2610,2610,50
20250219,111900,19472860,2610,2605,2610,2605,43
20250219,111800,19360640,2610,2610,2610,2610,24
20250219,111700,19298000,2615,2615,2615,2615,0
20250219,111600,19298000,2615,2615,2615,2615,0
20250219,111500,19298000,2615,2615,2615,2600,25
20250219,111400,19232655,2610,2605,2610,2605,128
20250219,111300,18898705,2605,2605,2605,2605,0
20250219,111200,18898705,2605,2605,2605,2605,3
20250219,111100,18890890,2600,2600,2600,2600,2
20250219,111000,18885690,2600,2600,2600,2600,0
20250219,110900,18885690,2600,2600,2600,2600,0
20250219,110800,18885690,2600,2600,2600,2600,0
20250219,110700,18885690,2600,2600,2600,2600,1
20250219,110600,18883090,2595,2595,2595,2595,1
20250219,110500,18880495,2595,2595,2595,2595,0
20250219,110400,18880495,2595,2595,2595,2595,0
20250219,110300,18880495,2595,2595,2595,2595,0
20250219,110200,18880495,2595,2595,2595,2595,2
20250219,110100,18875305,2605,2605,2605,2605,3
20250219,110000,18867490,2600,2600,2600,2600,0
20250219,105900,18867490,2600,2600,2600,2600,0
20250219,105800,18867490,2600,2595,2600,2595,2
20250219,105700,18862295,2600,2600,2600,2600,2949
20250219,105600,11194895,2595,2595,2595,2595,0
20250219,105500,11194895,2595,2595,2595,2595,0
20250219,105400,11194895,2595,2595,2595,2595,2
20250219,105300,11189705,2600,2600,2600,2600,0
20250219,105200,11189705,2600,2600,2600,2600,0
20250219,105100,11189705,2600,2600,2600,2600,2
20250219,105000,11184505,2595,2595,2595,2595,2
20250219,104900,11179315,2590,2590,2590,2590,0
20250219,104800,11179315,2590,2590,2590,2590,0
20250219,104700,11179315,2590,2590,2590,2590,0
20250219,104600,11179315,2590,2590,2590,2590,1
20250219,104500,11176725,2590,2590,2590,2590,1
20250219,104400,11174135,2590,2590,2590,2590,0
20250219,104300,11174135,2590,2590,2590,2590,0
20250219,104200,11174135,2590,2590,2590,2590,0
20250219,104100,11174135,2590,2590,2590,2590,2
20250219,104000,11168955,2590,2590,2590,2590,0
20250219,103900,11168955,2590,2590,2590,2590,0
20250219,103800,11168955,2590,2590,2590,2590,0
20250219,103700,11168955,2590,2590,2590,2590,2
20250219,103600,11163775,2590,2590,2590,2590,0
20250219,103500,11163775,2590,2590,2590,2590,0
20250219,103400,11163775,2590,2590,2590,2590,0
20250219,103300,11163775,2590,2590,2590,2590,2
20250219,103200,11158595,2590,2590,2590,2590,0
20250219,103100,11158595,2590,2590,2590,2590,0
20250219,103000,11158595,2590,2590,2590,2590,0
20250219,102900,11158595,2590,2600,2600,2590,202
20250219,102800,10633415,2590,2590,2590,2590,0
20250219,102700,10633415,2590,2590,2590,2590,0
20250219,102600,10633415,2590,2590,2590,2590,0
20250219,102500,10633415,2590,2590,2590,2590,1
20250219,102400,10630825,2590,2590,2590,2590,1
20250219,102300,10628235,2590,2590,2590,2590,0
20250219,102200,10628235,2590,2590,2590,2590,0
20250219,102100,10628235,2590,2590,2590,2590,1
20250219,102000,10625645,2590,2590,2590,2590,1
20250219,101900,10623055,2590,2590,2590,2590,0
20250219,101800,10623055,2590,2590,2590,2590,0
20250219,101700,10623055,2590,2590,2590,2590,0
20250219,101600,10623055,2590,2590,2590,2590,2
20250219,101500,10617875,2590,2590,2590,2590,0
20250219,101400,10617875,2590,2590,2590,2590,0
20250219,101300,10617875,2590,2590,2590,2590,0
20250219,101200,10617875,2590,2590,2590,2590,2
20250219,101100,10612695,2585,2585,2585,2585,0
20250219,101000,10612695,2585,2590,2590,2585,632
20250219,100900,8978365,2590,2590,2590,2590,0
20250219,100800,8978365,2590,2590,2590,2590,78
20250219,100700,8776345,2590,2595,2595,2590,511
20250219,100600,7452820,2600,2600,2600,2600,3
20250219,100500,7445020,2590,2590,2590,2590,0
20250219,100400,7445020,2590,2590,2590,2590,2
20250219,100300,7439840,2590,2590,2590,2590,0
20250219,100200,7439840,2590,2590,2590,2590,0
20250219,100100,7439840,2590,2590,2590,2590,0
20250219,100000,7439840,2590,2590,2590,2590,1
20250219,095900,7437250,2590,2590,2590,2590,1
20250219,095800,7434660,2590,2595,2595,2590,650
20250219,095700,5751125,2595,2595,2595,2595,493
20250219,095600,4471790,2590,2590,2590,2590,0
20250219,095500,4471790,2590,2590,2590,2590,2
20250219,095400,4466610,2590,2590,2590,2590,0
20250219,095300,4466610,2590,2590,2590,2590,0
20250219,095200,4466610,2590,2590,2590,2590,118
20250219,095100,4160990,2585,2585,2585,2585,2
20250219,095000,4155820,2585,2585,2585,2585,0
20250219,094900,4155820,2585,2585,2585,2585,0
20250219,094800,4155820,2585,2585,2585,2585,0
20250219,094700,4155820,2585,2585,2585,2585,2
20250219,094600,4150650,2585,2585,2585,2585,57
20250219,094500,4003305,2585,2585,2585,2585,5
20250219,094400,3990380,2580,2580,2580,2580,0
20250219,094300,3990380,2580,2580,2580,2580,2
20250219,094200,3985220,2580,2580,2580,2580,0
20250219,094100,3985220,2580,2580,2580,2580,0
20250219,094000,3985220,2580,2580,2580,2580,0
20250219,093900,3985220,2580,2580,2580,2580,1
20250219,093800,3982640,2580,2580,2580,2580,1
20250219,093700,3980060,2585,2585,2585,2585,2
20250219,093600,3974890,2580,2580,2580,2580,0
20250219,093500,3974890,2580,2580,2580,2580,0
20250219,093400,3974890,2580,2585,2585,2580,38
20250219,093300,3876670,2585,2585,2585,2585,0
20250219,093200,3876670,2585,2585,2585,2585,2
20250219,093100,3871500,2580,2580,2580,2580,0
20250219,093000,3871500,2580,2575,2580,2575,2
20250219,092900,3866345,2575,2575,2575,2575,0
20250219,092800,3866345,2575,2575,2575,2575,0
20250219,092700,3866345,2575,2575,2575,2575,0
20250219,092600,3866345,2575,2585,2585,2575,902
20250219,092500,1542055,2590,2590,2590,2590,0
20250219,092400,1542055,2590,2590,2590,2590,0
20250219,092300,1542055,2590,2590,2590,2590,2
20250219,092200,1536875,2585,2585,2585,2585,2
20250219,092100,1531705,2585,2585,2585,2585,0
20250219,092000,1531705,2585,2585,2585,2585,0
20250219,091900,1531705,2585,2585,2585,2585,0
20250219,091800,1531705,2585,2585,2585,2585,1
20250219,091700,1529120,2585,2585,2585,2585,1
20250219,091600,1526535,2585,2585,2585,2585,0
20250219,091500,1526535,2585,2585,2585,2585,0
20250219,091400,1526535,2585,2585,2585,2585,1
20250219,091300,1523950,2585,2585,2585,2585,1
20250219,091200,1521365,2585,2585,2585,2585,48
20250219,091100,1397285,2580,2585,2585,2580,354
20250219,091000,483445,2585,2585,2585,2585,0
20250219,090900,483445,2585,2585,2585,2585,2
20250219,090800,478275,2585,2585,2585,2585,0
20250219,090700,478275,2585,2585,2585,2585,0
20250219,090600,478275,2585,2585,2585,2585,0
20250219,090500,478275,2585,2585,2585,2585,1
20250219,090400,475690,2585,2585,2585,2585,0
20250219,090300,475690,2585,2585,2585,2585,0
20250219,090200,475690,2585,2585,2585,2585,0
20250219,090100,475690,2585,2585,2585,2585,105
20250219,090000,204265,2585,2590,2590,2585,79
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193100 28714345 2595 2595 2595 2595 42
3 20250219 193000 28714345 2595 2595 2595 2595 0
4 20250219 192900 28714345 2595 2595 2595 2595 0
5 20250219 192800 28714345 2595 2595 2595 2595 0
6 20250219 192700 28714345 2595 2595 2595 2595 0
7 20250219 192600 28714345 2595 2595 2595 2595 0
8 20250219 192500 28714345 2595 2595 2595 2595 0
9 20250219 192400 28714345 2595 2595 2595 2595 0
10 20250219 192300 28714345 2595 2595 2595 2595 0
11 20250219 192200 28714345 2595 2595 2595 2595 0
12 20250219 192100 28714345 2595 2595 2595 2595 0
13 20250219 192000 28714345 2595 2595 2595 2595 0
14 20250219 191900 28714345 2595 2595 2595 2595 0
15 20250219 191800 28714345 2595 2595 2595 2595 0
16 20250219 191700 28714345 2595 2595 2595 2595 0
17 20250219 191600 28714345 2595 2595 2595 2595 0
18 20250219 191500 28714345 2595 2595 2595 2595 0
19 20250219 191400 28714345 2595 2595 2595 2595 0
20 20250219 191300 28714345 2595 2595 2595 2595 0
21 20250219 191200 28714345 2595 2595 2595 2595 0
22 20250219 191100 28714345 2595 2595 2595 2595 0
23 20250219 191000 28714345 2595 2595 2595 2595 0
24 20250219 190900 28714345 2595 2595 2595 2595 0
25 20250219 190800 28714345 2595 2595 2595 2595 0
26 20250219 190700 28714345 2595 2595 2595 2595 0
27 20250219 190600 28714345 2595 2595 2595 2595 0
28 20250219 190500 28714345 2595 2595 2595 2595 0
29 20250219 190400 28714345 2595 2595 2595 2595 0
30 20250219 190300 28714345 2595 2595 2595 2595 0
31 20250219 190200 28714345 2595 2595 2595 2595 0
32 20250219 190100 28714345 2595 2595 2595 2595 42
33 20250219 190000 28714345 2595 2595 2595 2595 0
34 20250219 185900 28714345 2595 2595 2595 2595 0
35 20250219 185800 28714345 2595 2595 2595 2595 0
36 20250219 185700 28714345 2595 2595 2595 2595 0
37 20250219 185600 28714345 2595 2595 2595 2595 0
38 20250219 185500 28714345 2595 2595 2595 2595 0
39 20250219 185400 28714345 2595 2595 2595 2595 0
40 20250219 185300 28714345 2595 2595 2595 2595 0
41 20250219 185200 28714345 2595 2595 2595 2595 0
42 20250219 185100 28714345 2595 2595 2595 2595 0
43 20250219 185000 28714345 2595 2595 2595 2595 0
44 20250219 184900 28714345 2595 2595 2595 2595 0
45 20250219 184800 28714345 2595 2595 2595 2595 0
46 20250219 184700 28714345 2595 2595 2595 2595 0
47 20250219 184600 28714345 2595 2595 2595 2595 0
48 20250219 184500 28714345 2595 2595 2595 2595 0
49 20250219 184400 28714345 2595 2595 2595 2595 0
50 20250219 184300 28714345 2595 2595 2595 2595 0
51 20250219 184200 28714345 2595 2595 2595 2595 0
52 20250219 184100 28714345 2595 2595 2595 2595 0
53 20250219 184000 28714345 2595 2595 2595 2595 0
54 20250219 183900 28714345 2595 2595 2595 2595 0
55 20250219 183800 28714345 2595 2595 2595 2595 0
56 20250219 183700 28714345 2595 2595 2595 2595 0
57 20250219 183600 28714345 2595 2595 2595 2595 0
58 20250219 183500 28714345 2595 2595 2595 2595 0
59 20250219 183400 28714345 2595 2595 2595 2595 0
60 20250219 183300 28714345 2595 2595 2595 2595 0
61 20250219 183200 28714345 2595 2595 2595 2595 0
62 20250219 183100 28714345 2595 2595 2595 2595 42
63 20250219 183000 28714345 2595 2595 2595 2595 0
64 20250219 182900 28714345 2595 2595 2595 2595 0
65 20250219 182800 28714345 2595 2595 2595 2595 0
66 20250219 182700 28714345 2595 2595 2595 2595 0
67 20250219 182600 28714345 2595 2595 2595 2595 0
68 20250219 182500 28714345 2595 2595 2595 2595 0
69 20250219 182400 28714345 2595 2595 2595 2595 0
70 20250219 182300 28714345 2595 2595 2595 2595 0
71 20250219 182200 28714345 2595 2595 2595 2595 0
72 20250219 182100 28714345 2595 2595 2595 2595 0
73 20250219 182000 28714345 2595 2595 2595 2595 0
74 20250219 181900 28714345 2595 2595 2595 2595 0
75 20250219 181800 28714345 2595 2595 2595 2595 0
76 20250219 181700 28714345 2595 2595 2595 2595 0
77 20250219 181600 28714345 2595 2595 2595 2595 0
78 20250219 181500 28714345 2595 2595 2595 2595 0
79 20250219 181400 28714345 2595 2595 2595 2595 0
80 20250219 181300 28714345 2595 2595 2595 2595 0
81 20250219 181200 28714345 2595 2595 2595 2595 0
82 20250219 181100 28714345 2595 2595 2595 2595 0
83 20250219 181000 28714345 2595 2595 2595 2595 0
84 20250219 180900 28714345 2595 2595 2595 2595 0
85 20250219 180800 28714345 2595 2595 2595 2595 0
86 20250219 180700 28714345 2595 2595 2595 2595 0
87 20250219 180600 28714345 2595 2595 2595 2595 0
88 20250219 180500 28714345 2595 2595 2595 2595 0
89 20250219 180400 28714345 2595 2595 2595 2595 0
90 20250219 180300 28714345 2595 2595 2595 2595 0
91 20250219 180200 28714345 2595 2595 2595 2595 0
92 20250219 180100 28714345 2595 2595 2595 2595 42
93 20250219 180000 28714345 2595 2595 2595 2595 0
94 20250219 175900 28714345 2595 2595 2595 2595 0
95 20250219 175800 28714345 2595 2595 2595 2595 0
96 20250219 175700 28714345 2595 2595 2595 2595 0
97 20250219 175600 28714345 2595 2595 2595 2595 0
98 20250219 175500 28714345 2595 2595 2595 2595 0
99 20250219 175400 28714345 2595 2595 2595 2595 0
100 20250219 175300 28714345 2595 2595 2595 2595 0
101 20250219 175200 28714345 2595 2595 2595 2595 0
102 20250219 175100 28714345 2595 2595 2595 2595 0
103 20250219 175000 28714345 2595 2595 2595 2595 0
104 20250219 174900 28714345 2595 2595 2595 2595 0
105 20250219 174800 28714345 2595 2595 2595 2595 0
106 20250219 174700 28714345 2595 2595 2595 2595 0
107 20250219 174600 28714345 2595 2595 2595 2595 0
108 20250219 174500 28714345 2595 2595 2595 2595 0
109 20250219 174400 28714345 2595 2595 2595 2595 0
110 20250219 174300 28714345 2595 2595 2595 2595 0
111 20250219 174200 28714345 2595 2595 2595 2595 0
112 20250219 174100 28714345 2595 2595 2595 2595 0
113 20250219 174000 28714345 2595 2595 2595 2595 0
114 20250219 173900 28714345 2595 2595 2595 2595 0
115 20250219 173800 28714345 2595 2595 2595 2595 0
116 20250219 173700 28714345 2595 2595 2595 2595 0
117 20250219 173600 28714345 2595 2595 2595 2595 0
118 20250219 173500 28714345 2595 2595 2595 2595 0
119 20250219 173400 28714345 2595 2595 2595 2595 0
120 20250219 173300 28714345 2595 2595 2595 2595 0
121 20250219 173200 28714345 2595 2595 2595 2595 0
122 20250219 173100 28714345 2595 2595 2595 2595 42
123 20250219 173000 28714345 2595 2595 2595 2595 0
124 20250219 172900 28714345 2595 2595 2595 2595 0
125 20250219 172800 28714345 2595 2595 2595 2595 0
126 20250219 172700 28714345 2595 2595 2595 2595 0
127 20250219 172600 28714345 2595 2595 2595 2595 0
128 20250219 172500 28714345 2595 2595 2595 2595 0
129 20250219 172400 28714345 2595 2595 2595 2595 0
130 20250219 172300 28714345 2595 2595 2595 2595 0
131 20250219 172200 28714345 2595 2595 2595 2595 0
132 20250219 172100 28714345 2595 2595 2595 2595 0
133 20250219 172000 28714345 2595 2595 2595 2595 0
134 20250219 171900 28714345 2595 2595 2595 2595 0
135 20250219 171800 28714345 2595 2595 2595 2595 0
136 20250219 171700 28714345 2595 2595 2595 2595 0
137 20250219 171600 28714345 2595 2595 2595 2595 0
138 20250219 171500 28714345 2595 2595 2595 2595 0
139 20250219 171400 28714345 2595 2595 2595 2595 0
140 20250219 171300 28714345 2595 2595 2595 2595 0
141 20250219 171200 28714345 2595 2595 2595 2595 0
142 20250219 171100 28714345 2595 2595 2595 2595 0
143 20250219 171000 28714345 2595 2595 2595 2595 0
144 20250219 170900 28714345 2595 2595 2595 2595 0
145 20250219 170800 28714345 2595 2595 2595 2595 0
146 20250219 170700 28714345 2595 2595 2595 2595 0
147 20250219 170600 28714345 2595 2595 2595 2595 0
148 20250219 170500 28714345 2595 2595 2595 2595 0
149 20250219 170400 28714345 2595 2595 2595 2595 0
150 20250219 170300 28714345 2595 2595 2595 2595 0
151 20250219 170200 28714345 2595 2595 2595 2595 0
152 20250219 170100 28714345 2595 2595 2595 2595 42
153 20250219 170000 28714345 2595 2595 2595 2595 0
154 20250219 165900 28714345 2595 2595 2595 2595 0
155 20250219 165800 28714345 2595 2595 2595 2595 0
156 20250219 165700 28714345 2595 2595 2595 2595 0
157 20250219 165600 28714345 2595 2595 2595 2595 0
158 20250219 165500 28714345 2595 2595 2595 2595 0
159 20250219 165400 28714345 2595 2595 2595 2595 0
160 20250219 165300 28714345 2595 2595 2595 2595 0
161 20250219 165200 28714345 2595 2595 2595 2595 0
162 20250219 165100 28714345 2595 2595 2595 2595 0
163 20250219 165000 28714345 2595 2595 2595 2595 0
164 20250219 164900 28714345 2595 2595 2595 2595 0
165 20250219 164800 28714345 2595 2595 2595 2595 0
166 20250219 164700 28714345 2595 2595 2595 2595 0
167 20250219 164600 28714345 2595 2595 2595 2595 0
168 20250219 164500 28714345 2595 2595 2595 2595 0
169 20250219 164400 28714345 2595 2595 2595 2595 0
170 20250219 164300 28714345 2595 2595 2595 2595 0
171 20250219 164200 28714345 2595 2595 2595 2595 0
172 20250219 164100 28714345 2595 2595 2595 2595 0
173 20250219 164000 28714345 2595 2595 2595 2595 0
174 20250219 163900 28714345 2595 2595 2595 2595 0
175 20250219 163800 28714345 2595 2595 2595 2595 0
176 20250219 163700 28714345 2595 2595 2595 2595 0
177 20250219 163600 28714345 2595 2595 2595 2595 0
178 20250219 163500 28714345 2595 2595 2595 2595 0
179 20250219 163400 28714345 2595 2595 2595 2595 0
180 20250219 163300 28714345 2595 2595 2595 2595 0
181 20250219 163200 28714345 2595 2595 2595 2595 0
182 20250219 163100 28714345 2595 2595 2595 2595 42
183 20250219 163000 28714345 2595 2595 2595 2595 0
184 20250219 162900 28714345 2595 2595 2595 2595 0
185 20250219 162800 28714345 2595 2595 2595 2595 0
186 20250219 162700 28714345 2595 2595 2595 2595 0
187 20250219 162600 28714345 2595 2595 2595 2595 0
188 20250219 162500 28714345 2595 2595 2595 2595 0
189 20250219 162400 28714345 2595 2595 2595 2595 0
190 20250219 162300 28714345 2595 2595 2595 2595 0
191 20250219 162200 28714345 2595 2595 2595 2595 0
192 20250219 162100 28714345 2595 2595 2595 2595 0
193 20250219 162000 28714345 2595 2595 2595 2595 0
194 20250219 161900 28714345 2595 2595 2595 2595 0
195 20250219 161800 28714345 2595 2595 2595 2595 0
196 20250219 161700 28714345 2595 2595 2595 2595 0
197 20250219 161600 28714345 2595 2595 2595 2595 0
198 20250219 161500 28714345 2595 2595 2595 2595 0
199 20250219 161400 28714345 2595 2595 2595 2595 0
200 20250219 161300 28714345 2595 2595 2595 2595 0
201 20250219 161200 28714345 2595 2595 2595 2595 0
202 20250219 161100 28714345 2595 2595 2595 2595 0
203 20250219 161000 28714345 2595 2595 2595 2595 0
204 20250219 160900 28714345 2595 2595 2595 2595 0
205 20250219 160800 28714345 2595 2595 2595 2595 0
206 20250219 160700 28714345 2595 2595 2595 2595 0
207 20250219 160600 28714345 2595 2595 2595 2595 0
208 20250219 160500 28714345 2595 2595 2595 2595 0
209 20250219 160400 28714345 2595 2595 2595 2595 0
210 20250219 160300 28714345 2595 2595 2595 2595 0
211 20250219 160200 28714345 2595 2595 2595 2595 0
212 20250219 160100 28714345 2595 2595 2595 2595 42
213 20250219 160000 28714345 2595 2595 2595 2595 0
214 20250219 155900 28714345 2595 2595 2595 2595 0
215 20250219 155800 28714345 2595 2595 2595 2595 0
216 20250219 155700 28714345 2595 2595 2595 2595 0
217 20250219 155600 28714345 2595 2595 2595 2595 0
218 20250219 155500 28714345 2595 2595 2595 2595 0
219 20250219 155400 28714345 2595 2595 2595 2595 0
220 20250219 155300 28714345 2595 2595 2595 2595 0
221 20250219 155200 28714345 2595 2595 2595 2595 0
222 20250219 155100 28714345 2595 2595 2595 2595 0
223 20250219 155000 28714345 2595 2595 2595 2595 0
224 20250219 154900 28714345 2595 2595 2595 2595 0
225 20250219 154800 28714345 2595 2595 2595 2595 0
226 20250219 154700 28714345 2595 2595 2595 2595 0
227 20250219 154600 28714345 2595 2595 2595 2595 0
228 20250219 154500 28714345 2595 2595 2595 2595 0
229 20250219 154400 28714345 2595 2595 2595 2595 0
230 20250219 154300 28714345 2595 2595 2595 2595 0
231 20250219 154200 28714345 2595 2595 2595 2595 0
232 20250219 154100 28714345 2595 2595 2595 2595 0
233 20250219 154000 28714345 2595 2595 2595 2595 0
234 20250219 153900 28714345 2595 2595 2595 2595 0
235 20250219 153800 28714345 2595 2595 2595 2595 0
236 20250219 153700 28714345 2595 2595 2595 2595 0
237 20250219 153600 28714345 2595 2595 2595 2595 0
238 20250219 153500 28714345 2595 2595 2595 2595 0
239 20250219 153400 28714345 2595 2595 2595 2595 0
240 20250219 153300 28714345 2595 2595 2595 2595 0
241 20250219 153200 28714345 2595 2595 2595 2595 0
242 20250219 153100 28714345 2595 2595 2595 2595 42
243 20250219 153000 28714345 2595 2595 2595 2595 42
244 20250219 152900 28605355 2590 2590 2590 2590 0
245 20250219 152800 28605355 2590 2590 2590 2590 0
246 20250219 152700 28605355 2590 2590 2590 2590 0
247 20250219 152600 28605355 2590 2590 2590 2590 0
248 20250219 152500 28605355 2590 2590 2590 2590 0
249 20250219 152400 28605355 2590 2590 2590 2590 0
250 20250219 152300 28605355 2590 2590 2590 2590 0
251 20250219 152200 28605355 2590 2590 2590 2590 0
252 20250219 152100 28605355 2590 2590 2590 2590 0
253 20250219 152000 28605355 2590 2590 2590 2590 0
254 20250219 151900 28605355 2590 2590 2590 2590 233
255 20250219 151800 28001885 2585 2585 2585 2585 0
256 20250219 151700 28001885 2585 2585 2585 2585 0
257 20250219 151600 28001885 2585 2585 2585 2585 0
258 20250219 151500 28001885 2585 2585 2585 2585 0
259 20250219 151400 28001885 2585 2585 2585 2585 0
260 20250219 151300 28001885 2585 2585 2585 2585 0
261 20250219 151200 28001885 2585 2585 2585 2585 0
262 20250219 151100 28001885 2585 2585 2585 2585 0
263 20250219 151000 28001885 2585 2585 2585 2585 0
264 20250219 150900 28001885 2585 2585 2585 2585 1
265 20250219 150800 27999300 2585 2585 2585 2585 0
266 20250219 150700 27999300 2585 2585 2585 2585 0
267 20250219 150600 27999300 2585 2585 2585 2585 214
268 20250219 150500 27446110 2585 2585 2585 2585 300
269 20250219 150400 26670610 2585 2585 2585 2585 0
270 20250219 150300 26670610 2585 2585 2585 2585 0
271 20250219 150200 26670610 2585 2585 2585 2585 0
272 20250219 150100 26670610 2585 2585 2585 2585 2
273 20250219 150000 26665440 2590 2590 2590 2590 0
274 20250219 145900 26665440 2590 2590 2590 2590 0
275 20250219 145800 26665440 2590 2590 2590 2590 0
276 20250219 145700 26665440 2590 2585 2590 2585 4
277 20250219 145600 26655090 2590 2590 2590 2590 0
278 20250219 145500 26655090 2590 2590 2590 2590 0
279 20250219 145400 26655090 2590 2590 2590 2590 0
280 20250219 145300 26655090 2590 2590 2590 2590 1
281 20250219 145200 26652500 2590 2590 2590 2590 1
282 20250219 145100 26649910 2600 2600 2600 2600 0
283 20250219 145000 26649910 2600 2600 2600 2600 0
284 20250219 144900 26649910 2600 2600 2600 2600 1
285 20250219 144800 26647310 2585 2600 2600 2585 21
286 20250219 144700 26592960 2585 2585 2585 2585 0
287 20250219 144600 26592960 2585 2585 2585 2585 0
288 20250219 144500 26592960 2585 2585 2585 2585 0
289 20250219 144400 26592960 2585 2595 2595 2585 70
290 20250219 144300 26411970 2600 2600 2600 2600 0
291 20250219 144200 26411970 2600 2600 2600 2600 0
292 20250219 144100 26411970 2600 2595 2600 2595 2
293 20250219 144000 26406775 2590 2590 2590 2590 2
294 20250219 143900 26401595 2600 2600 2600 2600 0
295 20250219 143800 26401595 2600 2600 2600 2600 36
296 20250219 143700 26307995 2600 2600 2600 2600 1
297 20250219 143600 26305395 2585 2585 2585 2585 2
298 20250219 143500 26300225 2595 2595 2595 2595 1
299 20250219 143400 26297630 2580 2580 2580 2580 0
300 20250219 143300 26297630 2580 2580 2580 2580 0
301 20250219 143200 26297630 2580 2580 2580 2580 1
302 20250219 143100 26295050 2585 2585 2585 2585 1
303 20250219 143000 26292465 2600 2600 2600 2600 0
304 20250219 142900 26292465 2600 2600 2600 2600 38
305 20250219 142800 26193665 2585 2585 2585 2585 1
306 20250219 142700 26191080 2585 2585 2585 2585 1
307 20250219 142600 26188495 2600 2600 2600 2600 0
308 20250219 142500 26188495 2600 2600 2600 2600 0
309 20250219 142400 26188495 2600 2600 2600 2600 0
310 20250219 142300 26188495 2600 2595 2600 2585 6
311 20250219 142200 26172935 2590 2590 2590 2590 9
312 20250219 142100 26149625 2580 2580 2580 2580 0
313 20250219 142000 26149625 2580 2580 2580 2580 0
314 20250219 141900 26149625 2580 2580 2580 2580 2
315 20250219 141800 26144465 2580 2585 2585 2580 50
316 20250219 141700 26015455 2585 2585 2585 2585 0
317 20250219 141600 26015455 2585 2585 2585 2585 0
318 20250219 141500 26015455 2585 2585 2585 2585 2
319 20250219 141400 26010285 2590 2590 2590 2590 0
320 20250219 141300 26010285 2590 2590 2590 2590 122
321 20250219 141200 25694305 2590 2590 2590 2590 0
322 20250219 141100 25694305 2590 2585 2590 2585 5
323 20250219 141000 25681365 2580 2580 2580 2580 0
324 20250219 140900 25681365 2580 2580 2580 2580 0
325 20250219 140800 25681365 2580 2580 2580 2580 0
326 20250219 140700 25681365 2580 2580 2580 2580 1
327 20250219 140600 25678785 2580 2580 2580 2580 1
328 20250219 140500 25676205 2580 2580 2580 2580 0
329 20250219 140400 25676205 2580 2580 2580 2580 0
330 20250219 140300 25676205 2580 2585 2585 2580 100
331 20250219 140200 25418185 2585 2590 2590 2585 44
332 20250219 140100 25304235 2590 2590 2590 2590 3
333 20250219 140000 25296465 2585 2585 2585 2585 0
334 20250219 135900 25296465 2585 2585 2585 2585 0
335 20250219 135800 25296465 2585 2585 2585 2585 2
336 20250219 135700 25291295 2590 2590 2590 2590 2
337 20250219 135600 25286115 2585 2585 2585 2585 0
338 20250219 135500 25286115 2585 2585 2585 2585 0
339 20250219 135400 25286115 2585 2585 2585 2585 2
340 20250219 135300 25280945 2590 2590 2590 2590 0
341 20250219 135200 25280945 2590 2590 2590 2590 0
342 20250219 135100 25280945 2590 2590 2590 2590 10
343 20250219 135000 25255045 2585 2585 2585 2585 2
344 20250219 134900 25249875 2590 2590 2590 2590 0
345 20250219 134800 25249875 2590 2590 2590 2590 1
346 20250219 134700 25247285 2580 2580 2580 2580 0
347 20250219 134600 25247285 2580 2580 2580 2580 1
348 20250219 134500 25244705 2580 2580 2580 2580 1
349 20250219 134400 25242125 2580 2580 2580 2580 0
350 20250219 134300 25242125 2580 2580 2580 2580 0
351 20250219 134200 25242125 2580 2580 2580 2580 0
352 20250219 134100 25242125 2580 2580 2580 2580 2
353 20250219 134000 25236965 2575 2590 2590 2575 1300
354 20250219 133900 21883535 2590 2590 2590 2590 0
355 20250219 133800 21883535 2590 2590 2590 2590 0
356 20250219 133700 21883535 2590 2590 2590 2590 2
357 20250219 133600 21878355 2590 2590 2590 2590 0
358 20250219 133500 21878355 2590 2590 2590 2590 0
359 20250219 133400 21878355 2590 2590 2590 2590 0
360 20250219 133300 21878355 2590 2590 2590 2590 2
361 20250219 133200 21873175 2590 2590 2590 2590 0
362 20250219 133100 21873175 2590 2590 2590 2590 0
363 20250219 133000 21873175 2590 2590 2590 2590 0
364 20250219 132900 21873175 2590 2590 2590 2590 2
365 20250219 132800 21867995 2590 2590 2590 2590 0
366 20250219 132700 21867995 2590 2590 2590 2590 0
367 20250219 132600 21867995 2590 2590 2590 2590 0
368 20250219 132500 21867995 2590 2590 2590 2590 1
369 20250219 132400 21865405 2590 2590 2590 2590 1
370 20250219 132300 21862815 2590 2590 2590 2590 3
371 20250219 132200 21855045 2590 2590 2590 2590 0
372 20250219 132100 21855045 2590 2590 2590 2590 1
373 20250219 132000 21852455 2590 2590 2590 2590 1
374 20250219 131900 21849865 2585 2585 2585 2585 0
375 20250219 131800 21849865 2585 2585 2585 2585 0
376 20250219 131700 21849865 2585 2585 2585 2585 0
377 20250219 131600 21849865 2585 2585 2585 2585 2
378 20250219 131500 21844695 2590 2590 2590 2590 8
379 20250219 131400 21823975 2590 2590 2590 2590 2
380 20250219 131300 21818795 2590 2590 2590 2590 0
381 20250219 131200 21818795 2590 2585 2590 2585 3
382 20250219 131100 21811035 2585 2585 2585 2585 0
383 20250219 131000 21811035 2585 2585 2585 2585 0
384 20250219 130900 21811035 2585 2585 2585 2585 0
385 20250219 130800 21811035 2585 2590 2590 2585 4
386 20250219 130700 21800680 2600 2600 2600 2600 0
387 20250219 130600 21800680 2600 2595 2600 2590 203
388 20250219 130500 21274865 2590 2590 2590 2590 0
389 20250219 130400 21274865 2590 2590 2590 2590 2
390 20250219 130300 21269685 2595 2595 2595 2595 0
391 20250219 130200 21269685 2595 2595 2595 2595 0
392 20250219 130100 21269685 2595 2595 2595 2595 0
393 20250219 130000 21269685 2595 2595 2595 2595 1
394 20250219 125900 21267090 2595 2595 2595 2595 1
395 20250219 125800 21264495 2590 2590 2590 2590 0
396 20250219 125700 21264495 2590 2590 2590 2590 0
397 20250219 125600 21264495 2590 2590 2590 2590 0
398 20250219 125500 21264495 2590 2590 2590 2590 2
399 20250219 125400 21259315 2590 2590 2590 2590 0
400 20250219 125300 21259315 2590 2595 2595 2590 493
401 20250219 125200 19982425 2590 2590 2590 2590 0
402 20250219 125100 19982425 2590 2590 2590 2590 2
403 20250219 125000 19977245 2590 2590 2590 2590 0
404 20250219 124900 19977245 2590 2590 2590 2590 0
405 20250219 124800 19977245 2590 2590 2590 2590 0
406 20250219 124700 19977245 2590 2590 2590 2590 2
407 20250219 124600 19972065 2600 2600 2600 2600 6
408 20250219 124500 19956465 2590 2590 2590 2590 8
409 20250219 124400 19935745 2595 2595 2595 2595 0
410 20250219 124300 19935745 2595 2595 2595 2595 2
411 20250219 124200 19930555 2600 2600 2600 2600 0
412 20250219 124100 19930555 2600 2600 2600 2600 1
413 20250219 124000 19927955 2595 2595 2595 2595 0
414 20250219 123900 19927955 2595 2595 2595 2595 1
415 20250219 123800 19925360 2595 2595 2595 2595 1
416 20250219 123700 19922765 2595 2595 2595 2595 0
417 20250219 123600 19922765 2595 2595 2595 2595 0
418 20250219 123500 19922765 2595 2595 2595 2595 0
419 20250219 123400 19922765 2595 2595 2595 2595 2
420 20250219 123300 19917575 2595 2595 2595 2595 0
421 20250219 123200 19917575 2595 2595 2595 2595 0
422 20250219 123100 19917575 2595 2595 2595 2595 0
423 20250219 123000 19917575 2595 2595 2595 2595 2
424 20250219 122900 19912385 2590 2590 2590 2590 0
425 20250219 122800 19912385 2590 2590 2590 2590 0
426 20250219 122700 19912385 2590 2590 2590 2590 0
427 20250219 122600 19912385 2590 2590 2590 2590 2
428 20250219 122500 19907205 2595 2595 2595 2595 0
429 20250219 122400 19907205 2595 2595 2595 2595 11
430 20250219 122300 19878660 2590 2590 2590 2590 0
431 20250219 122200 19878660 2590 2590 2590 2590 2
432 20250219 122100 19873480 2590 2590 2590 2590 0
433 20250219 122000 19873480 2590 2590 2590 2590 0
434 20250219 121900 19873480 2590 2590 2590 2590 0
435 20250219 121800 19873480 2590 2590 2590 2590 1
436 20250219 121700 19870890 2590 2590 2590 2590 1
437 20250219 121600 19868300 2595 2595 2595 2595 2
438 20250219 121500 19863110 2590 2590 2590 2590 0
439 20250219 121400 19863110 2590 2590 2590 2590 1
440 20250219 121300 19860520 2590 2590 2590 2590 1
441 20250219 121200 19857930 2595 2595 2595 2595 0
442 20250219 121100 19857930 2595 2595 2595 2595 3
443 20250219 121000 19850145 2590 2590 2590 2590 0
444 20250219 120900 19850145 2590 2595 2595 2590 35
445 20250219 120800 19759330 2590 2590 2590 2590 0
446 20250219 120700 19759330 2590 2590 2590 2590 0
447 20250219 120600 19759330 2590 2590 2590 2590 0
448 20250219 120500 19759330 2590 2590 2590 2590 2
449 20250219 120400 19754150 2590 2590 2590 2590 0
450 20250219 120300 19754150 2590 2590 2590 2590 0
451 20250219 120200 19754150 2590 2590 2590 2590 0
452 20250219 120100 19754150 2590 2595 2595 2590 5
453 20250219 120000 19741185 2595 2595 2595 2595 0
454 20250219 115900 19741185 2595 2595 2595 2595 4
455 20250219 115800 19730805 2590 2590 2590 2590 0
456 20250219 115700 19730805 2590 2590 2590 2590 2
457 20250219 115600 19725625 2595 2595 2595 2595 14
458 20250219 115500 19689295 2595 2595 2595 2595 0
459 20250219 115400 19689295 2595 2595 2595 2595 0
460 20250219 115300 19689295 2595 2595 2595 2595 1
461 20250219 115200 19686700 2595 2595 2595 2595 1
462 20250219 115100 19684105 2600 2600 2600 2600 0
463 20250219 115000 19684105 2600 2600 2600 2600 0
464 20250219 114900 19684105 2600 2600 2600 2600 0
465 20250219 114800 19684105 2600 2600 2600 2600 2
466 20250219 114700 19678905 2600 2600 2600 2600 0
467 20250219 114600 19678905 2600 2600 2600 2600 0
468 20250219 114500 19678905 2600 2600 2600 2600 0
469 20250219 114400 19678905 2600 2600 2600 2600 2
470 20250219 114300 19673705 2600 2600 2600 2600 0
471 20250219 114200 19673705 2600 2600 2600 2600 0
472 20250219 114100 19673705 2600 2600 2600 2600 0
473 20250219 114000 19673705 2600 2600 2600 2600 2
474 20250219 113900 19668505 2605 2605 2605 2605 0
475 20250219 113800 19668505 2605 2605 2605 2605 0
476 20250219 113700 19668505 2605 2605 2605 2605 2
477 20250219 113600 19663295 2600 2600 2600 2600 2
478 20250219 113500 19658095 2605 2605 2605 2605 0
479 20250219 113400 19658095 2605 2605 2605 2605 0
480 20250219 113300 19658095 2605 2605 2605 2605 1
481 20250219 113200 19655490 2600 2600 2600 2600 1
482 20250219 113100 19652890 2600 2605 2605 2600 3
483 20250219 113000 19645080 2600 2600 2600 2600 0
484 20250219 112900 19645080 2600 2600 2600 2600 0
485 20250219 112800 19645080 2600 2600 2600 2600 1
486 20250219 112700 19642480 2600 2600 2600 2600 1
487 20250219 112600 19639880 2605 2605 2605 2605 2
488 20250219 112500 19634670 2605 2605 2605 2605 0
489 20250219 112400 19634670 2605 2605 2605 2605 0
490 20250219 112300 19634670 2605 2605 2605 2605 2
491 20250219 112200 19629460 2610 2610 2610 2610 10
492 20250219 112100 19603360 2610 2610 2610 2610 0
493 20250219 112000 19603360 2610 2610 2610 2610 50
494 20250219 111900 19472860 2610 2605 2610 2605 43
495 20250219 111800 19360640 2610 2610 2610 2610 24
496 20250219 111700 19298000 2615 2615 2615 2615 0
497 20250219 111600 19298000 2615 2615 2615 2615 0
498 20250219 111500 19298000 2615 2615 2615 2600 25
499 20250219 111400 19232655 2610 2605 2610 2605 128
500 20250219 111300 18898705 2605 2605 2605 2605 0
501 20250219 111200 18898705 2605 2605 2605 2605 3
502 20250219 111100 18890890 2600 2600 2600 2600 2
503 20250219 111000 18885690 2600 2600 2600 2600 0
504 20250219 110900 18885690 2600 2600 2600 2600 0
505 20250219 110800 18885690 2600 2600 2600 2600 0
506 20250219 110700 18885690 2600 2600 2600 2600 1
507 20250219 110600 18883090 2595 2595 2595 2595 1
508 20250219 110500 18880495 2595 2595 2595 2595 0
509 20250219 110400 18880495 2595 2595 2595 2595 0
510 20250219 110300 18880495 2595 2595 2595 2595 0
511 20250219 110200 18880495 2595 2595 2595 2595 2
512 20250219 110100 18875305 2605 2605 2605 2605 3
513 20250219 110000 18867490 2600 2600 2600 2600 0
514 20250219 105900 18867490 2600 2600 2600 2600 0
515 20250219 105800 18867490 2600 2595 2600 2595 2
516 20250219 105700 18862295 2600 2600 2600 2600 2949
517 20250219 105600 11194895 2595 2595 2595 2595 0
518 20250219 105500 11194895 2595 2595 2595 2595 0
519 20250219 105400 11194895 2595 2595 2595 2595 2
520 20250219 105300 11189705 2600 2600 2600 2600 0
521 20250219 105200 11189705 2600 2600 2600 2600 0
522 20250219 105100 11189705 2600 2600 2600 2600 2
523 20250219 105000 11184505 2595 2595 2595 2595 2
524 20250219 104900 11179315 2590 2590 2590 2590 0
525 20250219 104800 11179315 2590 2590 2590 2590 0
526 20250219 104700 11179315 2590 2590 2590 2590 0
527 20250219 104600 11179315 2590 2590 2590 2590 1
528 20250219 104500 11176725 2590 2590 2590 2590 1
529 20250219 104400 11174135 2590 2590 2590 2590 0
530 20250219 104300 11174135 2590 2590 2590 2590 0
531 20250219 104200 11174135 2590 2590 2590 2590 0
532 20250219 104100 11174135 2590 2590 2590 2590 2
533 20250219 104000 11168955 2590 2590 2590 2590 0
534 20250219 103900 11168955 2590 2590 2590 2590 0
535 20250219 103800 11168955 2590 2590 2590 2590 0
536 20250219 103700 11168955 2590 2590 2590 2590 2
537 20250219 103600 11163775 2590 2590 2590 2590 0
538 20250219 103500 11163775 2590 2590 2590 2590 0
539 20250219 103400 11163775 2590 2590 2590 2590 0
540 20250219 103300 11163775 2590 2590 2590 2590 2
541 20250219 103200 11158595 2590 2590 2590 2590 0
542 20250219 103100 11158595 2590 2590 2590 2590 0
543 20250219 103000 11158595 2590 2590 2590 2590 0
544 20250219 102900 11158595 2590 2600 2600 2590 202
545 20250219 102800 10633415 2590 2590 2590 2590 0
546 20250219 102700 10633415 2590 2590 2590 2590 0
547 20250219 102600 10633415 2590 2590 2590 2590 0
548 20250219 102500 10633415 2590 2590 2590 2590 1
549 20250219 102400 10630825 2590 2590 2590 2590 1
550 20250219 102300 10628235 2590 2590 2590 2590 0
551 20250219 102200 10628235 2590 2590 2590 2590 0
552 20250219 102100 10628235 2590 2590 2590 2590 1
553 20250219 102000 10625645 2590 2590 2590 2590 1
554 20250219 101900 10623055 2590 2590 2590 2590 0
555 20250219 101800 10623055 2590 2590 2590 2590 0
556 20250219 101700 10623055 2590 2590 2590 2590 0
557 20250219 101600 10623055 2590 2590 2590 2590 2
558 20250219 101500 10617875 2590 2590 2590 2590 0
559 20250219 101400 10617875 2590 2590 2590 2590 0
560 20250219 101300 10617875 2590 2590 2590 2590 0
561 20250219 101200 10617875 2590 2590 2590 2590 2
562 20250219 101100 10612695 2585 2585 2585 2585 0
563 20250219 101000 10612695 2585 2590 2590 2585 632
564 20250219 100900 8978365 2590 2590 2590 2590 0
565 20250219 100800 8978365 2590 2590 2590 2590 78
566 20250219 100700 8776345 2590 2595 2595 2590 511
567 20250219 100600 7452820 2600 2600 2600 2600 3
568 20250219 100500 7445020 2590 2590 2590 2590 0
569 20250219 100400 7445020 2590 2590 2590 2590 2
570 20250219 100300 7439840 2590 2590 2590 2590 0
571 20250219 100200 7439840 2590 2590 2590 2590 0
572 20250219 100100 7439840 2590 2590 2590 2590 0
573 20250219 100000 7439840 2590 2590 2590 2590 1
574 20250219 095900 7437250 2590 2590 2590 2590 1
575 20250219 095800 7434660 2590 2595 2595 2590 650
576 20250219 095700 5751125 2595 2595 2595 2595 493
577 20250219 095600 4471790 2590 2590 2590 2590 0
578 20250219 095500 4471790 2590 2590 2590 2590 2
579 20250219 095400 4466610 2590 2590 2590 2590 0
580 20250219 095300 4466610 2590 2590 2590 2590 0
581 20250219 095200 4466610 2590 2590 2590 2590 118
582 20250219 095100 4160990 2585 2585 2585 2585 2
583 20250219 095000 4155820 2585 2585 2585 2585 0
584 20250219 094900 4155820 2585 2585 2585 2585 0
585 20250219 094800 4155820 2585 2585 2585 2585 0
586 20250219 094700 4155820 2585 2585 2585 2585 2
587 20250219 094600 4150650 2585 2585 2585 2585 57
588 20250219 094500 4003305 2585 2585 2585 2585 5
589 20250219 094400 3990380 2580 2580 2580 2580 0
590 20250219 094300 3990380 2580 2580 2580 2580 2
591 20250219 094200 3985220 2580 2580 2580 2580 0
592 20250219 094100 3985220 2580 2580 2580 2580 0
593 20250219 094000 3985220 2580 2580 2580 2580 0
594 20250219 093900 3985220 2580 2580 2580 2580 1
595 20250219 093800 3982640 2580 2580 2580 2580 1
596 20250219 093700 3980060 2585 2585 2585 2585 2
597 20250219 093600 3974890 2580 2580 2580 2580 0
598 20250219 093500 3974890 2580 2580 2580 2580 0
599 20250219 093400 3974890 2580 2585 2585 2580 38
600 20250219 093300 3876670 2585 2585 2585 2585 0
601 20250219 093200 3876670 2585 2585 2585 2585 2
602 20250219 093100 3871500 2580 2580 2580 2580 0
603 20250219 093000 3871500 2580 2575 2580 2575 2
604 20250219 092900 3866345 2575 2575 2575 2575 0
605 20250219 092800 3866345 2575 2575 2575 2575 0
606 20250219 092700 3866345 2575 2575 2575 2575 0
607 20250219 092600 3866345 2575 2585 2585 2575 902
608 20250219 092500 1542055 2590 2590 2590 2590 0
609 20250219 092400 1542055 2590 2590 2590 2590 0
610 20250219 092300 1542055 2590 2590 2590 2590 2
611 20250219 092200 1536875 2585 2585 2585 2585 2
612 20250219 092100 1531705 2585 2585 2585 2585 0
613 20250219 092000 1531705 2585 2585 2585 2585 0
614 20250219 091900 1531705 2585 2585 2585 2585 0
615 20250219 091800 1531705 2585 2585 2585 2585 1
616 20250219 091700 1529120 2585 2585 2585 2585 1
617 20250219 091600 1526535 2585 2585 2585 2585 0
618 20250219 091500 1526535 2585 2585 2585 2585 0
619 20250219 091400 1526535 2585 2585 2585 2585 1
620 20250219 091300 1523950 2585 2585 2585 2585 1
621 20250219 091200 1521365 2585 2585 2585 2585 48
622 20250219 091100 1397285 2580 2585 2585 2580 354
623 20250219 091000 483445 2585 2585 2585 2585 0
624 20250219 090900 483445 2585 2585 2585 2585 2
625 20250219 090800 478275 2585 2585 2585 2585 0
626 20250219 090700 478275 2585 2585 2585 2585 0
627 20250219 090600 478275 2585 2585 2585 2585 0
628 20250219 090500 478275 2585 2585 2585 2585 1
629 20250219 090400 475690 2585 2585 2585 2585 0
630 20250219 090300 475690 2585 2585 2585 2585 0
631 20250219 090200 475690 2585 2585 2585 2585 0
632 20250219 090100 475690 2585 2585 2585 2585 105
633 20250219 090000 204265 2585 2590 2590 2585 79

1
045060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16941974,0,43964422530,0.00
20250214,0,16941974,0,44049132400,0.00
20250213,0,16941974,0,44049132400,0.00
20250212,0,16941974,0,44387971880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16941974 0 43964422530 0.00
3 20250214 0 16941974 0 44049132400 0.00
4 20250213 0 16941974 0 44049132400 0.00
5 20250212 0 16941974 0 44387971880 0.00