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

634
046310/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193200,102588125,2550,2550,2550,2550,231
20250219,193100,102588125,2550,2550,2550,2550,0
20250219,193000,102588125,2550,2550,2550,2550,0
20250219,192900,102588125,2550,2550,2550,2550,0
20250219,192800,102588125,2550,2550,2550,2550,0
20250219,192700,102588125,2550,2550,2550,2550,0
20250219,192600,102588125,2550,2550,2550,2550,0
20250219,192500,102588125,2550,2550,2550,2550,0
20250219,192400,102588125,2550,2550,2550,2550,0
20250219,192300,102588125,2550,2550,2550,2550,0
20250219,192200,102588125,2550,2550,2550,2550,0
20250219,192100,102588125,2550,2550,2550,2550,0
20250219,192000,102588125,2550,2550,2550,2550,0
20250219,191900,102588125,2550,2550,2550,2550,0
20250219,191800,102588125,2550,2550,2550,2550,0
20250219,191700,102588125,2550,2550,2550,2550,0
20250219,191600,102588125,2550,2550,2550,2550,0
20250219,191500,102588125,2550,2550,2550,2550,0
20250219,191400,102588125,2550,2550,2550,2550,0
20250219,191300,102588125,2550,2550,2550,2550,0
20250219,191200,102588125,2550,2550,2550,2550,0
20250219,191100,102588125,2550,2550,2550,2550,0
20250219,191000,102588125,2550,2550,2550,2550,0
20250219,190900,102588125,2550,2550,2550,2550,0
20250219,190800,102588125,2550,2550,2550,2550,0
20250219,190700,102588125,2550,2550,2550,2550,0
20250219,190600,102588125,2550,2550,2550,2550,0
20250219,190500,102588125,2550,2550,2550,2550,0
20250219,190400,102588125,2550,2550,2550,2550,0
20250219,190300,102588125,2550,2550,2550,2550,0
20250219,190200,102588125,2550,2550,2550,2550,231
20250219,190100,102588125,2550,2550,2550,2550,0
20250219,190000,102588125,2550,2550,2550,2550,0
20250219,185900,102588125,2550,2550,2550,2550,0
20250219,185800,102588125,2550,2550,2550,2550,0
20250219,185700,102588125,2550,2550,2550,2550,0
20250219,185600,102588125,2550,2550,2550,2550,0
20250219,185500,102588125,2550,2550,2550,2550,0
20250219,185400,102588125,2550,2550,2550,2550,0
20250219,185300,102588125,2550,2550,2550,2550,0
20250219,185200,102588125,2550,2550,2550,2550,0
20250219,185100,102588125,2550,2550,2550,2550,0
20250219,185000,102588125,2550,2550,2550,2550,0
20250219,184900,102588125,2550,2550,2550,2550,0
20250219,184800,102588125,2550,2550,2550,2550,0
20250219,184700,102588125,2550,2550,2550,2550,0
20250219,184600,102588125,2550,2550,2550,2550,0
20250219,184500,102588125,2550,2550,2550,2550,0
20250219,184400,102588125,2550,2550,2550,2550,0
20250219,184300,102588125,2550,2550,2550,2550,0
20250219,184200,102588125,2550,2550,2550,2550,0
20250219,184100,102588125,2550,2550,2550,2550,0
20250219,184000,102588125,2550,2550,2550,2550,0
20250219,183900,102588125,2550,2550,2550,2550,0
20250219,183800,102588125,2550,2550,2550,2550,0
20250219,183700,102588125,2550,2550,2550,2550,0
20250219,183600,102588125,2550,2550,2550,2550,0
20250219,183500,102588125,2550,2550,2550,2550,0
20250219,183400,102588125,2550,2550,2550,2550,0
20250219,183300,102588125,2550,2550,2550,2550,0
20250219,183200,102588125,2550,2550,2550,2550,231
20250219,183100,102588125,2550,2550,2550,2550,0
20250219,183000,102588125,2550,2550,2550,2550,0
20250219,182900,102588125,2550,2550,2550,2550,0
20250219,182800,102588125,2550,2550,2550,2550,0
20250219,182700,102588125,2550,2550,2550,2550,0
20250219,182600,102588125,2550,2550,2550,2550,0
20250219,182500,102588125,2550,2550,2550,2550,0
20250219,182400,102588125,2550,2550,2550,2550,0
20250219,182300,102588125,2550,2550,2550,2550,0
20250219,182200,102588125,2550,2550,2550,2550,0
20250219,182100,102588125,2550,2550,2550,2550,0
20250219,182000,102588125,2550,2550,2550,2550,0
20250219,181900,102588125,2550,2550,2550,2550,0
20250219,181800,102588125,2550,2550,2550,2550,0
20250219,181700,102588125,2550,2550,2550,2550,0
20250219,181600,102588125,2550,2550,2550,2550,0
20250219,181500,102588125,2550,2550,2550,2550,0
20250219,181400,102588125,2550,2550,2550,2550,0
20250219,181300,102588125,2550,2550,2550,2550,0
20250219,181200,102588125,2550,2550,2550,2550,0
20250219,181100,102588125,2550,2550,2550,2550,0
20250219,181000,102588125,2550,2550,2550,2550,0
20250219,180900,102588125,2550,2550,2550,2550,0
20250219,180800,102588125,2550,2550,2550,2550,0
20250219,180700,102588125,2550,2550,2550,2550,0
20250219,180600,102588125,2550,2550,2550,2550,0
20250219,180500,102588125,2550,2550,2550,2550,0
20250219,180400,102588125,2550,2550,2550,2550,0
20250219,180300,102588125,2550,2550,2550,2550,0
20250219,180200,102588125,2550,2550,2550,2550,231
20250219,180100,102588125,2550,2550,2550,2550,0
20250219,180000,102588125,2550,2550,2550,2550,0
20250219,175900,102588125,2550,2550,2550,2550,0
20250219,175800,102588125,2550,2550,2550,2550,0
20250219,175700,102588125,2550,2550,2550,2550,0
20250219,175600,102588125,2550,2550,2550,2550,0
20250219,175500,102588125,2550,2550,2550,2550,0
20250219,175400,102588125,2550,2550,2550,2550,0
20250219,175300,102588125,2550,2550,2550,2550,0
20250219,175200,102588125,2550,2550,2550,2550,0
20250219,175100,102588125,2550,2550,2550,2550,0
20250219,175000,102588125,2550,2550,2550,2550,0
20250219,174900,102588125,2550,2550,2550,2550,0
20250219,174800,102588125,2550,2550,2550,2550,0
20250219,174700,102588125,2550,2550,2550,2550,0
20250219,174600,102588125,2550,2550,2550,2550,0
20250219,174500,102588125,2550,2550,2550,2550,0
20250219,174400,102588125,2550,2550,2550,2550,0
20250219,174300,102588125,2550,2550,2550,2550,0
20250219,174200,102588125,2550,2550,2550,2550,0
20250219,174100,102588125,2550,2550,2550,2550,0
20250219,174000,102588125,2550,2550,2550,2550,0
20250219,173900,102588125,2550,2550,2550,2550,0
20250219,173800,102588125,2550,2550,2550,2550,0
20250219,173700,102588125,2550,2550,2550,2550,0
20250219,173600,102588125,2550,2550,2550,2550,0
20250219,173500,102588125,2550,2550,2550,2550,0
20250219,173400,102588125,2550,2550,2550,2550,0
20250219,173300,102588125,2550,2550,2550,2550,0
20250219,173200,102588125,2550,2550,2550,2550,231
20250219,173100,102588125,2550,2550,2550,2550,0
20250219,173000,102588125,2550,2550,2550,2550,0
20250219,172900,102588125,2550,2550,2550,2550,0
20250219,172800,102588125,2550,2550,2550,2550,0
20250219,172700,102588125,2550,2550,2550,2550,0
20250219,172600,102588125,2550,2550,2550,2550,0
20250219,172500,102588125,2550,2550,2550,2550,0
20250219,172400,102588125,2550,2550,2550,2550,0
20250219,172300,102588125,2550,2550,2550,2550,0
20250219,172200,102588125,2550,2550,2550,2550,0
20250219,172100,102588125,2550,2550,2550,2550,0
20250219,172000,102588125,2550,2550,2550,2550,0
20250219,171900,102588125,2550,2550,2550,2550,0
20250219,171800,102588125,2550,2550,2550,2550,0
20250219,171700,102588125,2550,2550,2550,2550,0
20250219,171600,102588125,2550,2550,2550,2550,0
20250219,171500,102588125,2550,2550,2550,2550,0
20250219,171400,102588125,2550,2550,2550,2550,0
20250219,171300,102588125,2550,2550,2550,2550,0
20250219,171200,102588125,2550,2550,2550,2550,0
20250219,171100,102588125,2550,2550,2550,2550,0
20250219,171000,102588125,2550,2550,2550,2550,0
20250219,170900,102588125,2550,2550,2550,2550,0
20250219,170800,102588125,2550,2550,2550,2550,0
20250219,170700,102588125,2550,2550,2550,2550,0
20250219,170600,102588125,2550,2550,2550,2550,0
20250219,170500,102588125,2550,2550,2550,2550,0
20250219,170400,102588125,2550,2550,2550,2550,0
20250219,170300,102588125,2550,2550,2550,2550,0
20250219,170200,102588125,2550,2550,2550,2550,231
20250219,170100,102588125,2550,2550,2550,2550,0
20250219,170000,102588125,2550,2550,2550,2550,0
20250219,165900,102588125,2550,2550,2550,2550,0
20250219,165800,102588125,2550,2550,2550,2550,0
20250219,165700,102588125,2550,2550,2550,2550,0
20250219,165600,102588125,2550,2550,2550,2550,0
20250219,165500,102588125,2550,2550,2550,2550,0
20250219,165400,102588125,2550,2550,2550,2550,0
20250219,165300,102588125,2550,2550,2550,2550,0
20250219,165200,102588125,2550,2550,2550,2550,0
20250219,165100,102588125,2550,2550,2550,2550,0
20250219,165000,102588125,2550,2550,2550,2550,0
20250219,164900,102588125,2550,2550,2550,2550,0
20250219,164800,102588125,2550,2550,2550,2550,0
20250219,164700,102588125,2550,2550,2550,2550,0
20250219,164600,102588125,2550,2550,2550,2550,0
20250219,164500,102588125,2550,2550,2550,2550,0
20250219,164400,102588125,2550,2550,2550,2550,0
20250219,164300,102588125,2550,2550,2550,2550,0
20250219,164200,102588125,2550,2550,2550,2550,0
20250219,164100,102588125,2550,2550,2550,2550,0
20250219,164000,102588125,2550,2550,2550,2550,0
20250219,163900,102588125,2550,2550,2550,2550,0
20250219,163800,102588125,2550,2550,2550,2550,0
20250219,163700,102588125,2550,2550,2550,2550,0
20250219,163600,102588125,2550,2550,2550,2550,0
20250219,163500,102588125,2550,2550,2550,2550,0
20250219,163400,102588125,2550,2550,2550,2550,0
20250219,163300,102588125,2550,2550,2550,2550,0
20250219,163200,102588125,2550,2550,2550,2550,231
20250219,163100,102588125,2550,2550,2550,2550,0
20250219,163000,102588125,2550,2550,2550,2550,0
20250219,162900,102588125,2550,2550,2550,2550,0
20250219,162800,102588125,2550,2550,2550,2550,0
20250219,162700,102588125,2550,2550,2550,2550,0
20250219,162600,102588125,2550,2550,2550,2550,0
20250219,162500,102588125,2550,2550,2550,2550,0
20250219,162400,102588125,2550,2550,2550,2550,0
20250219,162300,102588125,2550,2550,2550,2550,0
20250219,162200,102588125,2550,2550,2550,2550,0
20250219,162100,102588125,2550,2550,2550,2550,0
20250219,162000,102588125,2550,2550,2550,2550,0
20250219,161900,102588125,2550,2550,2550,2550,0
20250219,161800,102588125,2550,2550,2550,2550,0
20250219,161700,102588125,2550,2550,2550,2550,0
20250219,161600,102588125,2550,2550,2550,2550,0
20250219,161500,102588125,2550,2550,2550,2550,0
20250219,161400,102588125,2550,2550,2550,2550,0
20250219,161300,102588125,2550,2550,2550,2550,0
20250219,161200,102588125,2550,2550,2550,2550,0
20250219,161100,102588125,2550,2550,2550,2550,0
20250219,161000,102588125,2550,2550,2550,2550,0
20250219,160900,102588125,2550,2550,2550,2550,0
20250219,160800,102588125,2550,2550,2550,2550,0
20250219,160700,102588125,2550,2550,2550,2550,0
20250219,160600,102588125,2550,2550,2550,2550,0
20250219,160500,102588125,2550,2550,2550,2550,0
20250219,160400,102588125,2550,2550,2550,2550,0
20250219,160300,102588125,2550,2550,2550,2550,0
20250219,160200,102588125,2550,2550,2550,2550,231
20250219,160100,102588125,2550,2550,2550,2550,0
20250219,160000,102588125,2550,2550,2550,2550,0
20250219,155900,102588125,2550,2550,2550,2550,0
20250219,155800,102588125,2550,2550,2550,2550,0
20250219,155700,102588125,2550,2550,2550,2550,0
20250219,155600,102588125,2550,2550,2550,2550,0
20250219,155500,102588125,2550,2550,2550,2550,0
20250219,155400,102588125,2550,2550,2550,2550,0
20250219,155300,102588125,2550,2550,2550,2550,0
20250219,155200,102588125,2550,2550,2550,2550,0
20250219,155100,102588125,2550,2550,2550,2550,0
20250219,155000,102588125,2550,2550,2550,2550,0
20250219,154900,102588125,2550,2550,2550,2550,0
20250219,154800,102588125,2550,2550,2550,2550,0
20250219,154700,102588125,2550,2550,2550,2550,0
20250219,154600,102588125,2550,2550,2550,2550,0
20250219,154500,102588125,2550,2550,2550,2550,0
20250219,154400,102588125,2550,2550,2550,2550,0
20250219,154300,102588125,2550,2550,2550,2550,0
20250219,154200,102588125,2550,2550,2550,2550,0
20250219,154100,102588125,2550,2550,2550,2550,0
20250219,154000,102588125,2550,2550,2550,2550,0
20250219,153900,102588125,2550,2550,2550,2550,0
20250219,153800,102588125,2550,2550,2550,2550,0
20250219,153700,102588125,2550,2550,2550,2550,0
20250219,153600,102588125,2550,2550,2550,2550,0
20250219,153500,102588125,2550,2550,2550,2550,0
20250219,153400,102588125,2550,2550,2550,2550,0
20250219,153300,102588125,2550,2550,2550,2550,0
20250219,153200,102588125,2550,2550,2550,2550,231
20250219,153100,102588125,2550,2550,2550,2550,0
20250219,153000,102588125,2550,2550,2550,2550,231
20250219,152900,101999075,2545,2545,2545,2545,0
20250219,152800,101999075,2545,2545,2545,2545,0
20250219,152700,101999075,2545,2545,2545,2545,0
20250219,152600,101999075,2545,2545,2545,2545,0
20250219,152500,101999075,2545,2545,2545,2545,0
20250219,152400,101999075,2545,2545,2545,2545,0
20250219,152300,101999075,2545,2545,2545,2545,0
20250219,152200,101999075,2545,2545,2545,2545,0
20250219,152100,101999075,2545,2545,2545,2545,0
20250219,152000,101999075,2545,2545,2545,2545,0
20250219,151900,101999075,2545,2550,2550,2545,781
20250219,151800,100007530,2550,2545,2550,2545,253
20250219,151700,99363145,2545,2545,2545,2545,19
20250219,151600,99314790,2545,2540,2545,2540,300
20250219,151500,98552275,2540,2540,2540,2540,0
20250219,151400,98552275,2540,2540,2540,2540,0
20250219,151300,98552275,2540,2540,2540,2540,11
20250219,151200,98524335,2525,2525,2525,2525,0
20250219,151100,98524335,2525,2525,2525,2525,0
20250219,151000,98524335,2525,2535,2535,2525,1100
20250219,150900,95745965,2535,2535,2535,2535,0
20250219,150800,95745965,2535,2535,2535,2535,0
20250219,150700,95745965,2535,2535,2535,2535,0
20250219,150600,95745965,2535,2535,2535,2535,0
20250219,150500,95745965,2535,2535,2535,2535,0
20250219,150400,95745965,2535,2540,2540,2535,34
20250219,150300,95659625,2540,2530,2540,2525,4901
20250219,150200,83275095,2530,2535,2535,2530,101
20250219,150100,83019560,2540,2540,2540,2540,45
20250219,150000,82905260,2540,2540,2540,2540,0
20250219,145900,82905260,2540,2540,2540,2540,0
20250219,145800,82905260,2540,2540,2540,2540,89
20250219,145700,82679200,2540,2540,2540,2540,0
20250219,145600,82679200,2540,2540,2540,2540,0
20250219,145500,82679200,2540,2540,2540,2540,0
20250219,145400,82679200,2540,2540,2540,2540,0
20250219,145300,82679200,2540,2540,2540,2540,0
20250219,145200,82679200,2540,2540,2540,2540,0
20250219,145100,82679200,2540,2540,2540,2540,0
20250219,145000,82679200,2540,2540,2540,2540,0
20250219,144900,82679200,2540,2540,2540,2540,1
20250219,144800,82676660,2535,2535,2535,2535,0
20250219,144700,82676660,2535,2535,2535,2535,0
20250219,144600,82676660,2535,2535,2535,2535,0
20250219,144500,82676660,2535,2535,2535,2535,0
20250219,144400,82676660,2535,2535,2535,2535,2
20250219,144300,82671590,2545,2545,2545,2545,0
20250219,144200,82671590,2545,2545,2545,2545,0
20250219,144100,82671590,2545,2545,2545,2545,0
20250219,144000,82671590,2545,2545,2545,2545,0
20250219,143900,82671590,2545,2545,2545,2545,0
20250219,143800,82671590,2545,2545,2545,2545,1
20250219,143700,82669045,2530,2530,2530,2530,0
20250219,143600,82669045,2530,2530,2530,2530,0
20250219,143500,82669045,2530,2545,2545,2530,1604
20250219,143400,78604905,2545,2545,2545,2545,0
20250219,143300,78604905,2545,2545,2545,2545,0
20250219,143200,78604905,2545,2545,2545,2545,0
20250219,143100,78604905,2545,2545,2545,2545,0
20250219,143000,78604905,2545,2545,2545,2545,0
20250219,142900,78604905,2545,2545,2545,2545,0
20250219,142800,78604905,2545,2545,2545,2545,2
20250219,142700,78599815,2535,2535,2535,2535,0
20250219,142600,78599815,2535,2535,2535,2535,0
20250219,142500,78599815,2535,2535,2535,2535,10
20250219,142400,78574465,2545,2545,2545,2545,0
20250219,142300,78574465,2545,2545,2545,2545,71
20250219,142200,78393770,2555,2555,2555,2555,0
20250219,142100,78393770,2555,2555,2555,2555,0
20250219,142000,78393770,2555,2555,2555,2555,0
20250219,141900,78393770,2555,2555,2555,2555,0
20250219,141800,78393770,2555,2555,2555,2555,0
20250219,141700,78393770,2555,2555,2555,2555,0
20250219,141600,78393770,2555,2555,2555,2555,0
20250219,141500,78393770,2555,2555,2555,2555,40
20250219,141400,78291570,2555,2555,2555,2555,0
20250219,141300,78291570,2555,2555,2555,2555,0
20250219,141200,78291570,2555,2555,2555,2555,0
20250219,141100,78291570,2555,2555,2555,2555,0
20250219,141000,78291570,2555,2555,2555,2555,0
20250219,140900,78291570,2555,2550,2555,2545,332
20250219,140800,77446070,2555,2555,2555,2555,0
20250219,140700,77446070,2555,2555,2555,2555,0
20250219,140600,77446070,2555,2560,2560,2555,165
20250219,140500,77024490,2555,2555,2555,2555,0
20250219,140400,77024490,2555,2560,2560,2555,11
20250219,140300,76996380,2560,2560,2560,2560,0
20250219,140200,76996380,2560,2560,2560,2560,0
20250219,140100,76996380,2560,2555,2560,2555,40
20250219,140000,76894110,2555,2555,2555,2555,0
20250219,135900,76894110,2555,2555,2555,2555,0
20250219,135800,76894110,2555,2555,2555,2555,0
20250219,135700,76894110,2555,2555,2555,2555,0
20250219,135600,76894110,2555,2555,2555,2555,0
20250219,135500,76894110,2555,2555,2555,2555,0
20250219,135400,76894110,2555,2555,2555,2555,0
20250219,135300,76894110,2555,2555,2555,2555,0
20250219,135200,76894110,2555,2555,2555,2555,0
20250219,135100,76894110,2555,2555,2555,2555,1
20250219,135000,76891555,2550,2550,2550,2550,75
20250219,134900,76700305,2550,2540,2550,2540,725
20250219,134800,74858575,2545,2545,2545,2545,100
20250219,134700,74604075,2550,2550,2550,2550,20
20250219,134600,74553075,2555,2555,2555,2555,0
20250219,134500,74553075,2555,2555,2555,2555,0
20250219,134400,74553075,2555,2560,2560,2555,449
20250219,134300,73403725,2560,2565,2565,2560,238
20250219,134200,72793660,2570,2570,2570,2570,0
20250219,134100,72793660,2570,2580,2580,2570,917
20250219,134000,70432545,2585,2585,2585,2585,0
20250219,133900,70432545,2585,2585,2585,2585,0
20250219,133800,70432545,2585,2580,2585,2580,62
20250219,133700,70272565,2575,2575,2575,2575,0
20250219,133600,70272565,2575,2575,2575,2575,0
20250219,133500,70272565,2575,2580,2580,2575,11
20250219,133400,70244190,2580,2575,2580,2575,88
20250219,133300,70017220,2575,2570,2575,2570,72
20250219,133200,69831910,2570,2570,2570,2570,54
20250219,133100,69693130,2565,2565,2565,2565,0
20250219,133000,69693130,2565,2565,2565,2565,0
20250219,132900,69693130,2565,2565,2565,2565,0
20250219,132800,69693130,2565,2565,2565,2565,0
20250219,132700,69693130,2565,2565,2565,2565,0
20250219,132600,69693130,2565,2565,2565,2565,738
20250219,132500,67800160,2560,2560,2560,2560,0
20250219,132400,67800160,2560,2560,2560,2560,0
20250219,132300,67800160,2560,2560,2560,2560,0
20250219,132200,67800160,2560,2560,2560,2560,112
20250219,132100,67513440,2565,2565,2565,2565,0
20250219,132000,67513440,2565,2560,2565,2560,67
20250219,131900,67341670,2560,2560,2560,2560,1
20250219,131800,67339110,2560,2560,2560,2560,40
20250219,131700,67236710,2550,2550,2550,2550,0
20250219,131600,67236710,2550,2550,2550,2550,0
20250219,131500,67236710,2550,2550,2550,2550,0
20250219,131400,67236710,2550,2550,2550,2550,0
20250219,131300,67236710,2550,2550,2550,2550,0
20250219,131200,67236710,2550,2550,2550,2550,115
20250219,131100,66943460,2560,2560,2560,2560,0
20250219,131000,66943460,2560,2560,2560,2560,0
20250219,130900,66943460,2560,2560,2560,2560,0
20250219,130800,66943460,2560,2560,2560,2560,0
20250219,130700,66943460,2560,2550,2560,2550,5700
20250219,130600,52384910,2545,2545,2545,2545,18
20250219,130500,52339100,2545,2535,2545,2535,1943
20250219,130400,47405070,2530,2530,2530,2530,0
20250219,130300,47405070,2530,2540,2540,2525,3542
20250219,130200,38452165,2545,2545,2545,2545,3
20250219,130100,38444530,2540,2540,2540,2540,11
20250219,130000,38416590,2545,2545,2545,2545,0
20250219,125900,38416590,2545,2545,2545,2545,0
20250219,125800,38416590,2545,2545,2545,2545,0
20250219,125700,38416590,2545,2545,2545,2545,0
20250219,125600,38416590,2545,2545,2545,2545,0
20250219,125500,38416590,2545,2545,2545,2545,0
20250219,125400,38416590,2545,2545,2545,2545,19
20250219,125300,38368235,2540,2540,2540,2540,0
20250219,125200,38368235,2540,2545,2545,2540,2445
20250219,125100,32156210,2550,2550,2550,2550,0
20250219,125000,32156210,2550,2550,2550,2550,700
20250219,124900,30371210,2545,2545,2545,2545,0
20250219,124800,30371210,2545,2545,2545,2545,0
20250219,124700,30371210,2545,2545,2545,2545,0
20250219,124600,30371210,2545,2545,2545,2545,0
20250219,124500,30371210,2545,2545,2545,2545,0
20250219,124400,30371210,2545,2545,2545,2545,0
20250219,124300,30371210,2545,2545,2545,2545,0
20250219,124200,30371210,2545,2545,2545,2545,0
20250219,124100,30371210,2545,2545,2545,2545,0
20250219,124000,30371210,2545,2545,2545,2545,11
20250219,123900,30343215,2550,2550,2550,2550,0
20250219,123800,30343215,2550,2550,2550,2550,0
20250219,123700,30343215,2550,2550,2550,2550,0
20250219,123600,30343215,2550,2550,2550,2550,0
20250219,123500,30343215,2550,2550,2550,2550,0
20250219,123400,30343215,2550,2550,2550,2550,0
20250219,123300,30343215,2550,2550,2550,2550,1
20250219,123200,30340665,2545,2545,2545,2545,0
20250219,123100,30340665,2545,2545,2545,2545,16
20250219,123000,30299945,2550,2550,2550,2550,0
20250219,122900,30299945,2550,2550,2550,2550,0
20250219,122800,30299945,2550,2550,2550,2550,0
20250219,122700,30299945,2550,2550,2550,2550,0
20250219,122600,30299945,2550,2550,2550,2550,275
20250219,122500,29598695,2550,2550,2550,2550,0
20250219,122400,29598695,2550,2550,2550,2550,0
20250219,122300,29598695,2550,2550,2550,2550,0
20250219,122200,29598695,2550,2550,2550,2550,0
20250219,122100,29598695,2550,2550,2550,2550,0
20250219,122000,29598695,2550,2550,2550,2550,0
20250219,121900,29598695,2550,2550,2550,2550,11
20250219,121800,29570645,2555,2555,2555,2555,0
20250219,121700,29570645,2555,2555,2555,2555,0
20250219,121600,29570645,2555,2555,2555,2555,0
20250219,121500,29570645,2555,2555,2555,2555,0
20250219,121400,29570645,2555,2555,2555,2555,0
20250219,121300,29570645,2555,2555,2555,2555,0
20250219,121200,29570645,2555,2555,2555,2555,1
20250219,121100,29568090,2560,2560,2560,2560,0
20250219,121000,29568090,2560,2560,2560,2560,0
20250219,120900,29568090,2560,2560,2560,2560,0
20250219,120800,29568090,2560,2560,2560,2560,0
20250219,120700,29568090,2560,2560,2560,2560,0
20250219,120600,29568090,2560,2560,2560,2560,0
20250219,120500,29568090,2560,2560,2560,2560,0
20250219,120400,29568090,2560,2560,2560,2560,0
20250219,120300,29568090,2560,2560,2560,2560,0
20250219,120200,29568090,2560,2560,2560,2560,0
20250219,120100,29568090,2560,2560,2560,2560,0
20250219,120000,29568090,2560,2560,2560,2560,0
20250219,115900,29568090,2560,2560,2560,2560,1
20250219,115800,29565530,2550,2555,2555,2550,11
20250219,115700,29537470,2560,2560,2560,2560,0
20250219,115600,29537470,2560,2560,2560,2560,0
20250219,115500,29537470,2560,2560,2560,2560,0
20250219,115400,29537470,2560,2560,2560,2560,11
20250219,115300,29509310,2555,2555,2560,2555,4
20250219,115200,29499085,2555,2555,2555,2555,4
20250219,115100,29488865,2560,2560,2560,2560,0
20250219,115000,29488865,2560,2560,2560,2560,4
20250219,114900,29478625,2565,2565,2565,2565,91
20250219,114800,29245210,2565,2565,2565,2565,0
20250219,114700,29245210,2565,2555,2565,2555,553
20250219,114600,27828195,2545,2545,2545,2545,0
20250219,114500,27828195,2545,2545,2545,2545,0
20250219,114400,27828195,2545,2545,2545,2545,16
20250219,114300,27787475,2560,2560,2560,2560,0
20250219,114200,27787475,2560,2560,2560,2560,0
20250219,114100,27787475,2560,2560,2560,2560,0
20250219,114000,27787475,2560,2560,2560,2560,328
20250219,113900,26947795,2555,2555,2555,2555,0
20250219,113800,26947795,2555,2555,2555,2555,117
20250219,113700,26648860,2545,2545,2545,2545,11
20250219,113600,26620865,2550,2550,2550,2550,117
20250219,113500,26322515,2550,2550,2550,2550,0
20250219,113400,26322515,2550,2550,2550,2550,0
20250219,113300,26322515,2550,2550,2550,2550,8
20250219,113200,26302115,2550,2550,2550,2550,0
20250219,113100,26302115,2550,2545,2550,2545,57
20250219,113000,26157045,2545,2545,2545,2545,0
20250219,112900,26157045,2545,2545,2545,2545,50
20250219,112800,26029795,2545,2545,2545,2545,0
20250219,112700,26029795,2545,2545,2545,2545,0
20250219,112600,26029795,2545,2545,2545,2545,17
20250219,112500,25986530,2550,2550,2550,2550,4
20250219,112400,25976330,2550,2550,2550,2550,11
20250219,112300,25948280,2550,2550,2550,2550,7
20250219,112200,25930430,2545,2545,2545,2545,0
20250219,112100,25930430,2545,2545,2545,2545,0
20250219,112000,25930430,2545,2545,2545,2545,0
20250219,111900,25930430,2545,2545,2545,2545,0
20250219,111800,25930430,2545,2545,2545,2545,0
20250219,111700,25930430,2545,2545,2545,2545,0
20250219,111600,25930430,2545,2545,2545,2545,11
20250219,111500,25902435,2550,2550,2550,2550,20
20250219,111400,25851435,2550,2550,2550,2550,0
20250219,111300,25851435,2550,2550,2550,2550,0
20250219,111200,25851435,2550,2550,2550,2550,0
20250219,111100,25851435,2550,2550,2550,2550,0
20250219,111000,25851435,2550,2550,2550,2550,0
20250219,110900,25851435,2550,2550,2550,2550,0
20250219,110800,25851435,2550,2550,2550,2550,0
20250219,110700,25851435,2550,2550,2550,2550,0
20250219,110600,25851435,2550,2550,2550,2550,0
20250219,110500,25851435,2550,2550,2550,2550,0
20250219,110400,25851435,2550,2550,2550,2550,0
20250219,110300,25851435,2550,2550,2550,2550,100
20250219,110200,25596435,2545,2545,2545,2545,0
20250219,110100,25596435,2545,2545,2545,2545,0
20250219,110000,25596435,2545,2545,2545,2545,190
20250219,105900,25112885,2550,2550,2550,2550,0
20250219,105800,25112885,2550,2550,2550,2550,0
20250219,105700,25112885,2550,2550,2550,2550,0
20250219,105600,25112885,2550,2550,2550,2550,13
20250219,105500,25079735,2545,2550,2550,2545,21
20250219,105400,25026240,2550,2550,2550,2550,0
20250219,105300,25026240,2550,2550,2550,2550,1
20250219,105200,25023690,2550,2550,2550,2550,0
20250219,105100,25023690,2550,2545,2550,2545,919
20250219,105000,22684250,2545,2545,2545,2545,0
20250219,104900,22684250,2545,2545,2545,2545,0
20250219,104800,22684250,2545,2545,2545,2545,0
20250219,104700,22684250,2545,2545,2545,2545,0
20250219,104600,22684250,2545,2545,2545,2545,0
20250219,104500,22684250,2545,2545,2545,2545,0
20250219,104400,22684250,2545,2545,2545,2545,0
20250219,104300,22684250,2545,2545,2545,2545,0
20250219,104200,22684250,2545,2545,2545,2545,0
20250219,104100,22684250,2545,2545,2545,2545,0
20250219,104000,22684250,2545,2545,2545,2545,20
20250219,103900,22633350,2545,2545,2545,2545,0
20250219,103800,22633350,2545,2545,2545,2545,0
20250219,103700,22633350,2545,2545,2545,2545,0
20250219,103600,22633350,2545,2545,2545,2545,0
20250219,103500,22633350,2545,2545,2545,2545,0
20250219,103400,22633350,2545,2540,2545,2540,12
20250219,103300,22602865,2545,2545,2545,2545,1
20250219,103200,22600320,2540,2540,2540,2540,55
20250219,103100,22460620,2545,2545,2545,2545,0
20250219,103000,22460620,2545,2545,2545,2545,0
20250219,102900,22460620,2545,2545,2545,2545,0
20250219,102800,22460620,2545,2545,2545,2545,0
20250219,102700,22460620,2545,2545,2545,2545,0
20250219,102600,22460620,2545,2545,2545,2545,0
20250219,102500,22460620,2545,2545,2545,2545,0
20250219,102400,22460620,2545,2545,2545,2545,12
20250219,102300,22430080,2545,2545,2545,2545,3
20250219,102200,22422445,2540,2545,2545,2540,19
20250219,102100,22374100,2540,2545,2545,2540,7
20250219,102000,22356295,2545,2545,2545,2545,9
20250219,101900,22333390,2545,2545,2545,2545,6
20250219,101800,22318120,2540,2540,2540,2540,0
20250219,101700,22318120,2540,2540,2540,2540,1
20250219,101600,22315580,2540,2540,2540,2540,0
20250219,101500,22315580,2540,2540,2540,2540,0
20250219,101400,22315580,2540,2540,2540,2540,0
20250219,101300,22315580,2540,2540,2540,2540,11
20250219,101200,22287640,2545,2545,2545,2545,0
20250219,101100,22287640,2545,2545,2545,2545,0
20250219,101000,22287640,2545,2545,2545,2545,0
20250219,100900,22287640,2545,2545,2545,2545,0
20250219,100800,22287640,2545,2545,2545,2545,0
20250219,100700,22287640,2545,2545,2545,2545,0
20250219,100600,22287640,2545,2545,2545,2545,1
20250219,100500,22285095,2545,2545,2545,2545,0
20250219,100400,22285095,2545,2545,2545,2545,0
20250219,100300,22285095,2545,2545,2545,2535,1394
20250219,100200,18751110,2545,2545,2545,2545,6
20250219,100100,18735840,2545,2545,2545,2545,0
20250219,100000,18735840,2545,2545,2545,2545,100
20250219,095900,18481340,2545,2545,2545,2545,0
20250219,095800,18481340,2545,2545,2545,2545,0
20250219,095700,18481340,2545,2545,2545,2545,0
20250219,095600,18481340,2545,2545,2545,2545,41
20250219,095500,18376995,2545,2545,2545,2545,0
20250219,095400,18376995,2545,2550,2550,2545,2700
20250219,095300,11501995,2550,2550,2550,2550,0
20250219,095200,11501995,2550,2550,2550,2550,11
20250219,095100,11473945,2550,2550,2550,2550,0
20250219,095000,11473945,2550,2550,2550,2550,257
20250219,094900,10818595,2550,2550,2550,2550,800
20250219,094800,8778595,2555,2555,2555,2555,0
20250219,094700,8778595,2555,2555,2555,2555,1
20250219,094600,8776040,2550,2550,2550,2550,233
20250219,094500,8181890,2550,2550,2550,2550,0
20250219,094400,8181890,2550,2550,2550,2550,1
20250219,094300,8179340,2545,2545,2545,2545,0
20250219,094200,8179340,2545,2545,2545,2545,0
20250219,094100,8179340,2545,2545,2545,2545,100
20250219,094000,7924840,2550,2550,2550,2550,5
20250219,093900,7912090,2545,2550,2550,2545,108
20250219,093800,7636740,2550,2550,2550,2550,0
20250219,093700,7636740,2550,2550,2550,2545,3
20250219,093600,7629095,2545,2545,2545,2545,2
20250219,093500,7624005,2545,2545,2545,2545,0
20250219,093400,7624005,2545,2545,2545,2545,0
20250219,093300,7624005,2545,2545,2545,2545,0
20250219,093200,7624005,2545,2545,2545,2545,0
20250219,093100,7624005,2545,2545,2545,2545,11
20250219,093000,7596010,2550,2550,2550,2550,0
20250219,092900,7596010,2550,2550,2550,2550,1
20250219,092800,7593460,2545,2545,2545,2545,1
20250219,092700,7590915,2550,2550,2550,2550,4
20250219,092600,7580715,2555,2555,2555,2555,0
20250219,092500,7580715,2555,2555,2555,2555,0
20250219,092400,7580715,2555,2555,2555,2555,0
20250219,092300,7580715,2555,2555,2555,2555,0
20250219,092200,7580715,2555,2555,2555,2555,0
20250219,092100,7580715,2555,2555,2555,2555,0
20250219,092000,7580715,2555,2555,2555,2555,9
20250219,091900,7557720,2550,2550,2550,2550,0
20250219,091800,7557720,2550,2550,2550,2550,0
20250219,091700,7557720,2550,2550,2550,2550,0
20250219,091600,7557720,2550,2550,2550,2550,99
20250219,091500,7305270,2550,2550,2550,2550,0
20250219,091400,7305270,2550,2550,2550,2550,0
20250219,091300,7305270,2550,2550,2550,2550,0
20250219,091200,7305270,2550,2550,2550,2550,0
20250219,091100,7305270,2550,2550,2550,2550,0
20250219,091000,7305270,2550,2550,2550,2550,1
20250219,090900,7302720,2545,2545,2545,2545,0
20250219,090800,7302720,2545,2545,2545,2545,104
20250219,090700,7038040,2545,2545,2545,2545,1
20250219,090600,7035495,2550,2550,2550,2550,0
20250219,090500,7035495,2550,2565,2565,2550,693
20250219,090400,5268300,2550,2550,2550,2550,0
20250219,090300,5268300,2550,2550,2550,2550,200
20250219,090200,4758300,2550,2550,2550,2550,0
20250219,090100,4758300,2550,2550,2550,2550,200
20250219,090000,4248300,2550,2550,2550,2550,566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193200 102588125 2550 2550 2550 2550 231
3 20250219 193100 102588125 2550 2550 2550 2550 0
4 20250219 193000 102588125 2550 2550 2550 2550 0
5 20250219 192900 102588125 2550 2550 2550 2550 0
6 20250219 192800 102588125 2550 2550 2550 2550 0
7 20250219 192700 102588125 2550 2550 2550 2550 0
8 20250219 192600 102588125 2550 2550 2550 2550 0
9 20250219 192500 102588125 2550 2550 2550 2550 0
10 20250219 192400 102588125 2550 2550 2550 2550 0
11 20250219 192300 102588125 2550 2550 2550 2550 0
12 20250219 192200 102588125 2550 2550 2550 2550 0
13 20250219 192100 102588125 2550 2550 2550 2550 0
14 20250219 192000 102588125 2550 2550 2550 2550 0
15 20250219 191900 102588125 2550 2550 2550 2550 0
16 20250219 191800 102588125 2550 2550 2550 2550 0
17 20250219 191700 102588125 2550 2550 2550 2550 0
18 20250219 191600 102588125 2550 2550 2550 2550 0
19 20250219 191500 102588125 2550 2550 2550 2550 0
20 20250219 191400 102588125 2550 2550 2550 2550 0
21 20250219 191300 102588125 2550 2550 2550 2550 0
22 20250219 191200 102588125 2550 2550 2550 2550 0
23 20250219 191100 102588125 2550 2550 2550 2550 0
24 20250219 191000 102588125 2550 2550 2550 2550 0
25 20250219 190900 102588125 2550 2550 2550 2550 0
26 20250219 190800 102588125 2550 2550 2550 2550 0
27 20250219 190700 102588125 2550 2550 2550 2550 0
28 20250219 190600 102588125 2550 2550 2550 2550 0
29 20250219 190500 102588125 2550 2550 2550 2550 0
30 20250219 190400 102588125 2550 2550 2550 2550 0
31 20250219 190300 102588125 2550 2550 2550 2550 0
32 20250219 190200 102588125 2550 2550 2550 2550 231
33 20250219 190100 102588125 2550 2550 2550 2550 0
34 20250219 190000 102588125 2550 2550 2550 2550 0
35 20250219 185900 102588125 2550 2550 2550 2550 0
36 20250219 185800 102588125 2550 2550 2550 2550 0
37 20250219 185700 102588125 2550 2550 2550 2550 0
38 20250219 185600 102588125 2550 2550 2550 2550 0
39 20250219 185500 102588125 2550 2550 2550 2550 0
40 20250219 185400 102588125 2550 2550 2550 2550 0
41 20250219 185300 102588125 2550 2550 2550 2550 0
42 20250219 185200 102588125 2550 2550 2550 2550 0
43 20250219 185100 102588125 2550 2550 2550 2550 0
44 20250219 185000 102588125 2550 2550 2550 2550 0
45 20250219 184900 102588125 2550 2550 2550 2550 0
46 20250219 184800 102588125 2550 2550 2550 2550 0
47 20250219 184700 102588125 2550 2550 2550 2550 0
48 20250219 184600 102588125 2550 2550 2550 2550 0
49 20250219 184500 102588125 2550 2550 2550 2550 0
50 20250219 184400 102588125 2550 2550 2550 2550 0
51 20250219 184300 102588125 2550 2550 2550 2550 0
52 20250219 184200 102588125 2550 2550 2550 2550 0
53 20250219 184100 102588125 2550 2550 2550 2550 0
54 20250219 184000 102588125 2550 2550 2550 2550 0
55 20250219 183900 102588125 2550 2550 2550 2550 0
56 20250219 183800 102588125 2550 2550 2550 2550 0
57 20250219 183700 102588125 2550 2550 2550 2550 0
58 20250219 183600 102588125 2550 2550 2550 2550 0
59 20250219 183500 102588125 2550 2550 2550 2550 0
60 20250219 183400 102588125 2550 2550 2550 2550 0
61 20250219 183300 102588125 2550 2550 2550 2550 0
62 20250219 183200 102588125 2550 2550 2550 2550 231
63 20250219 183100 102588125 2550 2550 2550 2550 0
64 20250219 183000 102588125 2550 2550 2550 2550 0
65 20250219 182900 102588125 2550 2550 2550 2550 0
66 20250219 182800 102588125 2550 2550 2550 2550 0
67 20250219 182700 102588125 2550 2550 2550 2550 0
68 20250219 182600 102588125 2550 2550 2550 2550 0
69 20250219 182500 102588125 2550 2550 2550 2550 0
70 20250219 182400 102588125 2550 2550 2550 2550 0
71 20250219 182300 102588125 2550 2550 2550 2550 0
72 20250219 182200 102588125 2550 2550 2550 2550 0
73 20250219 182100 102588125 2550 2550 2550 2550 0
74 20250219 182000 102588125 2550 2550 2550 2550 0
75 20250219 181900 102588125 2550 2550 2550 2550 0
76 20250219 181800 102588125 2550 2550 2550 2550 0
77 20250219 181700 102588125 2550 2550 2550 2550 0
78 20250219 181600 102588125 2550 2550 2550 2550 0
79 20250219 181500 102588125 2550 2550 2550 2550 0
80 20250219 181400 102588125 2550 2550 2550 2550 0
81 20250219 181300 102588125 2550 2550 2550 2550 0
82 20250219 181200 102588125 2550 2550 2550 2550 0
83 20250219 181100 102588125 2550 2550 2550 2550 0
84 20250219 181000 102588125 2550 2550 2550 2550 0
85 20250219 180900 102588125 2550 2550 2550 2550 0
86 20250219 180800 102588125 2550 2550 2550 2550 0
87 20250219 180700 102588125 2550 2550 2550 2550 0
88 20250219 180600 102588125 2550 2550 2550 2550 0
89 20250219 180500 102588125 2550 2550 2550 2550 0
90 20250219 180400 102588125 2550 2550 2550 2550 0
91 20250219 180300 102588125 2550 2550 2550 2550 0
92 20250219 180200 102588125 2550 2550 2550 2550 231
93 20250219 180100 102588125 2550 2550 2550 2550 0
94 20250219 180000 102588125 2550 2550 2550 2550 0
95 20250219 175900 102588125 2550 2550 2550 2550 0
96 20250219 175800 102588125 2550 2550 2550 2550 0
97 20250219 175700 102588125 2550 2550 2550 2550 0
98 20250219 175600 102588125 2550 2550 2550 2550 0
99 20250219 175500 102588125 2550 2550 2550 2550 0
100 20250219 175400 102588125 2550 2550 2550 2550 0
101 20250219 175300 102588125 2550 2550 2550 2550 0
102 20250219 175200 102588125 2550 2550 2550 2550 0
103 20250219 175100 102588125 2550 2550 2550 2550 0
104 20250219 175000 102588125 2550 2550 2550 2550 0
105 20250219 174900 102588125 2550 2550 2550 2550 0
106 20250219 174800 102588125 2550 2550 2550 2550 0
107 20250219 174700 102588125 2550 2550 2550 2550 0
108 20250219 174600 102588125 2550 2550 2550 2550 0
109 20250219 174500 102588125 2550 2550 2550 2550 0
110 20250219 174400 102588125 2550 2550 2550 2550 0
111 20250219 174300 102588125 2550 2550 2550 2550 0
112 20250219 174200 102588125 2550 2550 2550 2550 0
113 20250219 174100 102588125 2550 2550 2550 2550 0
114 20250219 174000 102588125 2550 2550 2550 2550 0
115 20250219 173900 102588125 2550 2550 2550 2550 0
116 20250219 173800 102588125 2550 2550 2550 2550 0
117 20250219 173700 102588125 2550 2550 2550 2550 0
118 20250219 173600 102588125 2550 2550 2550 2550 0
119 20250219 173500 102588125 2550 2550 2550 2550 0
120 20250219 173400 102588125 2550 2550 2550 2550 0
121 20250219 173300 102588125 2550 2550 2550 2550 0
122 20250219 173200 102588125 2550 2550 2550 2550 231
123 20250219 173100 102588125 2550 2550 2550 2550 0
124 20250219 173000 102588125 2550 2550 2550 2550 0
125 20250219 172900 102588125 2550 2550 2550 2550 0
126 20250219 172800 102588125 2550 2550 2550 2550 0
127 20250219 172700 102588125 2550 2550 2550 2550 0
128 20250219 172600 102588125 2550 2550 2550 2550 0
129 20250219 172500 102588125 2550 2550 2550 2550 0
130 20250219 172400 102588125 2550 2550 2550 2550 0
131 20250219 172300 102588125 2550 2550 2550 2550 0
132 20250219 172200 102588125 2550 2550 2550 2550 0
133 20250219 172100 102588125 2550 2550 2550 2550 0
134 20250219 172000 102588125 2550 2550 2550 2550 0
135 20250219 171900 102588125 2550 2550 2550 2550 0
136 20250219 171800 102588125 2550 2550 2550 2550 0
137 20250219 171700 102588125 2550 2550 2550 2550 0
138 20250219 171600 102588125 2550 2550 2550 2550 0
139 20250219 171500 102588125 2550 2550 2550 2550 0
140 20250219 171400 102588125 2550 2550 2550 2550 0
141 20250219 171300 102588125 2550 2550 2550 2550 0
142 20250219 171200 102588125 2550 2550 2550 2550 0
143 20250219 171100 102588125 2550 2550 2550 2550 0
144 20250219 171000 102588125 2550 2550 2550 2550 0
145 20250219 170900 102588125 2550 2550 2550 2550 0
146 20250219 170800 102588125 2550 2550 2550 2550 0
147 20250219 170700 102588125 2550 2550 2550 2550 0
148 20250219 170600 102588125 2550 2550 2550 2550 0
149 20250219 170500 102588125 2550 2550 2550 2550 0
150 20250219 170400 102588125 2550 2550 2550 2550 0
151 20250219 170300 102588125 2550 2550 2550 2550 0
152 20250219 170200 102588125 2550 2550 2550 2550 231
153 20250219 170100 102588125 2550 2550 2550 2550 0
154 20250219 170000 102588125 2550 2550 2550 2550 0
155 20250219 165900 102588125 2550 2550 2550 2550 0
156 20250219 165800 102588125 2550 2550 2550 2550 0
157 20250219 165700 102588125 2550 2550 2550 2550 0
158 20250219 165600 102588125 2550 2550 2550 2550 0
159 20250219 165500 102588125 2550 2550 2550 2550 0
160 20250219 165400 102588125 2550 2550 2550 2550 0
161 20250219 165300 102588125 2550 2550 2550 2550 0
162 20250219 165200 102588125 2550 2550 2550 2550 0
163 20250219 165100 102588125 2550 2550 2550 2550 0
164 20250219 165000 102588125 2550 2550 2550 2550 0
165 20250219 164900 102588125 2550 2550 2550 2550 0
166 20250219 164800 102588125 2550 2550 2550 2550 0
167 20250219 164700 102588125 2550 2550 2550 2550 0
168 20250219 164600 102588125 2550 2550 2550 2550 0
169 20250219 164500 102588125 2550 2550 2550 2550 0
170 20250219 164400 102588125 2550 2550 2550 2550 0
171 20250219 164300 102588125 2550 2550 2550 2550 0
172 20250219 164200 102588125 2550 2550 2550 2550 0
173 20250219 164100 102588125 2550 2550 2550 2550 0
174 20250219 164000 102588125 2550 2550 2550 2550 0
175 20250219 163900 102588125 2550 2550 2550 2550 0
176 20250219 163800 102588125 2550 2550 2550 2550 0
177 20250219 163700 102588125 2550 2550 2550 2550 0
178 20250219 163600 102588125 2550 2550 2550 2550 0
179 20250219 163500 102588125 2550 2550 2550 2550 0
180 20250219 163400 102588125 2550 2550 2550 2550 0
181 20250219 163300 102588125 2550 2550 2550 2550 0
182 20250219 163200 102588125 2550 2550 2550 2550 231
183 20250219 163100 102588125 2550 2550 2550 2550 0
184 20250219 163000 102588125 2550 2550 2550 2550 0
185 20250219 162900 102588125 2550 2550 2550 2550 0
186 20250219 162800 102588125 2550 2550 2550 2550 0
187 20250219 162700 102588125 2550 2550 2550 2550 0
188 20250219 162600 102588125 2550 2550 2550 2550 0
189 20250219 162500 102588125 2550 2550 2550 2550 0
190 20250219 162400 102588125 2550 2550 2550 2550 0
191 20250219 162300 102588125 2550 2550 2550 2550 0
192 20250219 162200 102588125 2550 2550 2550 2550 0
193 20250219 162100 102588125 2550 2550 2550 2550 0
194 20250219 162000 102588125 2550 2550 2550 2550 0
195 20250219 161900 102588125 2550 2550 2550 2550 0
196 20250219 161800 102588125 2550 2550 2550 2550 0
197 20250219 161700 102588125 2550 2550 2550 2550 0
198 20250219 161600 102588125 2550 2550 2550 2550 0
199 20250219 161500 102588125 2550 2550 2550 2550 0
200 20250219 161400 102588125 2550 2550 2550 2550 0
201 20250219 161300 102588125 2550 2550 2550 2550 0
202 20250219 161200 102588125 2550 2550 2550 2550 0
203 20250219 161100 102588125 2550 2550 2550 2550 0
204 20250219 161000 102588125 2550 2550 2550 2550 0
205 20250219 160900 102588125 2550 2550 2550 2550 0
206 20250219 160800 102588125 2550 2550 2550 2550 0
207 20250219 160700 102588125 2550 2550 2550 2550 0
208 20250219 160600 102588125 2550 2550 2550 2550 0
209 20250219 160500 102588125 2550 2550 2550 2550 0
210 20250219 160400 102588125 2550 2550 2550 2550 0
211 20250219 160300 102588125 2550 2550 2550 2550 0
212 20250219 160200 102588125 2550 2550 2550 2550 231
213 20250219 160100 102588125 2550 2550 2550 2550 0
214 20250219 160000 102588125 2550 2550 2550 2550 0
215 20250219 155900 102588125 2550 2550 2550 2550 0
216 20250219 155800 102588125 2550 2550 2550 2550 0
217 20250219 155700 102588125 2550 2550 2550 2550 0
218 20250219 155600 102588125 2550 2550 2550 2550 0
219 20250219 155500 102588125 2550 2550 2550 2550 0
220 20250219 155400 102588125 2550 2550 2550 2550 0
221 20250219 155300 102588125 2550 2550 2550 2550 0
222 20250219 155200 102588125 2550 2550 2550 2550 0
223 20250219 155100 102588125 2550 2550 2550 2550 0
224 20250219 155000 102588125 2550 2550 2550 2550 0
225 20250219 154900 102588125 2550 2550 2550 2550 0
226 20250219 154800 102588125 2550 2550 2550 2550 0
227 20250219 154700 102588125 2550 2550 2550 2550 0
228 20250219 154600 102588125 2550 2550 2550 2550 0
229 20250219 154500 102588125 2550 2550 2550 2550 0
230 20250219 154400 102588125 2550 2550 2550 2550 0
231 20250219 154300 102588125 2550 2550 2550 2550 0
232 20250219 154200 102588125 2550 2550 2550 2550 0
233 20250219 154100 102588125 2550 2550 2550 2550 0
234 20250219 154000 102588125 2550 2550 2550 2550 0
235 20250219 153900 102588125 2550 2550 2550 2550 0
236 20250219 153800 102588125 2550 2550 2550 2550 0
237 20250219 153700 102588125 2550 2550 2550 2550 0
238 20250219 153600 102588125 2550 2550 2550 2550 0
239 20250219 153500 102588125 2550 2550 2550 2550 0
240 20250219 153400 102588125 2550 2550 2550 2550 0
241 20250219 153300 102588125 2550 2550 2550 2550 0
242 20250219 153200 102588125 2550 2550 2550 2550 231
243 20250219 153100 102588125 2550 2550 2550 2550 0
244 20250219 153000 102588125 2550 2550 2550 2550 231
245 20250219 152900 101999075 2545 2545 2545 2545 0
246 20250219 152800 101999075 2545 2545 2545 2545 0
247 20250219 152700 101999075 2545 2545 2545 2545 0
248 20250219 152600 101999075 2545 2545 2545 2545 0
249 20250219 152500 101999075 2545 2545 2545 2545 0
250 20250219 152400 101999075 2545 2545 2545 2545 0
251 20250219 152300 101999075 2545 2545 2545 2545 0
252 20250219 152200 101999075 2545 2545 2545 2545 0
253 20250219 152100 101999075 2545 2545 2545 2545 0
254 20250219 152000 101999075 2545 2545 2545 2545 0
255 20250219 151900 101999075 2545 2550 2550 2545 781
256 20250219 151800 100007530 2550 2545 2550 2545 253
257 20250219 151700 99363145 2545 2545 2545 2545 19
258 20250219 151600 99314790 2545 2540 2545 2540 300
259 20250219 151500 98552275 2540 2540 2540 2540 0
260 20250219 151400 98552275 2540 2540 2540 2540 0
261 20250219 151300 98552275 2540 2540 2540 2540 11
262 20250219 151200 98524335 2525 2525 2525 2525 0
263 20250219 151100 98524335 2525 2525 2525 2525 0
264 20250219 151000 98524335 2525 2535 2535 2525 1100
265 20250219 150900 95745965 2535 2535 2535 2535 0
266 20250219 150800 95745965 2535 2535 2535 2535 0
267 20250219 150700 95745965 2535 2535 2535 2535 0
268 20250219 150600 95745965 2535 2535 2535 2535 0
269 20250219 150500 95745965 2535 2535 2535 2535 0
270 20250219 150400 95745965 2535 2540 2540 2535 34
271 20250219 150300 95659625 2540 2530 2540 2525 4901
272 20250219 150200 83275095 2530 2535 2535 2530 101
273 20250219 150100 83019560 2540 2540 2540 2540 45
274 20250219 150000 82905260 2540 2540 2540 2540 0
275 20250219 145900 82905260 2540 2540 2540 2540 0
276 20250219 145800 82905260 2540 2540 2540 2540 89
277 20250219 145700 82679200 2540 2540 2540 2540 0
278 20250219 145600 82679200 2540 2540 2540 2540 0
279 20250219 145500 82679200 2540 2540 2540 2540 0
280 20250219 145400 82679200 2540 2540 2540 2540 0
281 20250219 145300 82679200 2540 2540 2540 2540 0
282 20250219 145200 82679200 2540 2540 2540 2540 0
283 20250219 145100 82679200 2540 2540 2540 2540 0
284 20250219 145000 82679200 2540 2540 2540 2540 0
285 20250219 144900 82679200 2540 2540 2540 2540 1
286 20250219 144800 82676660 2535 2535 2535 2535 0
287 20250219 144700 82676660 2535 2535 2535 2535 0
288 20250219 144600 82676660 2535 2535 2535 2535 0
289 20250219 144500 82676660 2535 2535 2535 2535 0
290 20250219 144400 82676660 2535 2535 2535 2535 2
291 20250219 144300 82671590 2545 2545 2545 2545 0
292 20250219 144200 82671590 2545 2545 2545 2545 0
293 20250219 144100 82671590 2545 2545 2545 2545 0
294 20250219 144000 82671590 2545 2545 2545 2545 0
295 20250219 143900 82671590 2545 2545 2545 2545 0
296 20250219 143800 82671590 2545 2545 2545 2545 1
297 20250219 143700 82669045 2530 2530 2530 2530 0
298 20250219 143600 82669045 2530 2530 2530 2530 0
299 20250219 143500 82669045 2530 2545 2545 2530 1604
300 20250219 143400 78604905 2545 2545 2545 2545 0
301 20250219 143300 78604905 2545 2545 2545 2545 0
302 20250219 143200 78604905 2545 2545 2545 2545 0
303 20250219 143100 78604905 2545 2545 2545 2545 0
304 20250219 143000 78604905 2545 2545 2545 2545 0
305 20250219 142900 78604905 2545 2545 2545 2545 0
306 20250219 142800 78604905 2545 2545 2545 2545 2
307 20250219 142700 78599815 2535 2535 2535 2535 0
308 20250219 142600 78599815 2535 2535 2535 2535 0
309 20250219 142500 78599815 2535 2535 2535 2535 10
310 20250219 142400 78574465 2545 2545 2545 2545 0
311 20250219 142300 78574465 2545 2545 2545 2545 71
312 20250219 142200 78393770 2555 2555 2555 2555 0
313 20250219 142100 78393770 2555 2555 2555 2555 0
314 20250219 142000 78393770 2555 2555 2555 2555 0
315 20250219 141900 78393770 2555 2555 2555 2555 0
316 20250219 141800 78393770 2555 2555 2555 2555 0
317 20250219 141700 78393770 2555 2555 2555 2555 0
318 20250219 141600 78393770 2555 2555 2555 2555 0
319 20250219 141500 78393770 2555 2555 2555 2555 40
320 20250219 141400 78291570 2555 2555 2555 2555 0
321 20250219 141300 78291570 2555 2555 2555 2555 0
322 20250219 141200 78291570 2555 2555 2555 2555 0
323 20250219 141100 78291570 2555 2555 2555 2555 0
324 20250219 141000 78291570 2555 2555 2555 2555 0
325 20250219 140900 78291570 2555 2550 2555 2545 332
326 20250219 140800 77446070 2555 2555 2555 2555 0
327 20250219 140700 77446070 2555 2555 2555 2555 0
328 20250219 140600 77446070 2555 2560 2560 2555 165
329 20250219 140500 77024490 2555 2555 2555 2555 0
330 20250219 140400 77024490 2555 2560 2560 2555 11
331 20250219 140300 76996380 2560 2560 2560 2560 0
332 20250219 140200 76996380 2560 2560 2560 2560 0
333 20250219 140100 76996380 2560 2555 2560 2555 40
334 20250219 140000 76894110 2555 2555 2555 2555 0
335 20250219 135900 76894110 2555 2555 2555 2555 0
336 20250219 135800 76894110 2555 2555 2555 2555 0
337 20250219 135700 76894110 2555 2555 2555 2555 0
338 20250219 135600 76894110 2555 2555 2555 2555 0
339 20250219 135500 76894110 2555 2555 2555 2555 0
340 20250219 135400 76894110 2555 2555 2555 2555 0
341 20250219 135300 76894110 2555 2555 2555 2555 0
342 20250219 135200 76894110 2555 2555 2555 2555 0
343 20250219 135100 76894110 2555 2555 2555 2555 1
344 20250219 135000 76891555 2550 2550 2550 2550 75
345 20250219 134900 76700305 2550 2540 2550 2540 725
346 20250219 134800 74858575 2545 2545 2545 2545 100
347 20250219 134700 74604075 2550 2550 2550 2550 20
348 20250219 134600 74553075 2555 2555 2555 2555 0
349 20250219 134500 74553075 2555 2555 2555 2555 0
350 20250219 134400 74553075 2555 2560 2560 2555 449
351 20250219 134300 73403725 2560 2565 2565 2560 238
352 20250219 134200 72793660 2570 2570 2570 2570 0
353 20250219 134100 72793660 2570 2580 2580 2570 917
354 20250219 134000 70432545 2585 2585 2585 2585 0
355 20250219 133900 70432545 2585 2585 2585 2585 0
356 20250219 133800 70432545 2585 2580 2585 2580 62
357 20250219 133700 70272565 2575 2575 2575 2575 0
358 20250219 133600 70272565 2575 2575 2575 2575 0
359 20250219 133500 70272565 2575 2580 2580 2575 11
360 20250219 133400 70244190 2580 2575 2580 2575 88
361 20250219 133300 70017220 2575 2570 2575 2570 72
362 20250219 133200 69831910 2570 2570 2570 2570 54
363 20250219 133100 69693130 2565 2565 2565 2565 0
364 20250219 133000 69693130 2565 2565 2565 2565 0
365 20250219 132900 69693130 2565 2565 2565 2565 0
366 20250219 132800 69693130 2565 2565 2565 2565 0
367 20250219 132700 69693130 2565 2565 2565 2565 0
368 20250219 132600 69693130 2565 2565 2565 2565 738
369 20250219 132500 67800160 2560 2560 2560 2560 0
370 20250219 132400 67800160 2560 2560 2560 2560 0
371 20250219 132300 67800160 2560 2560 2560 2560 0
372 20250219 132200 67800160 2560 2560 2560 2560 112
373 20250219 132100 67513440 2565 2565 2565 2565 0
374 20250219 132000 67513440 2565 2560 2565 2560 67
375 20250219 131900 67341670 2560 2560 2560 2560 1
376 20250219 131800 67339110 2560 2560 2560 2560 40
377 20250219 131700 67236710 2550 2550 2550 2550 0
378 20250219 131600 67236710 2550 2550 2550 2550 0
379 20250219 131500 67236710 2550 2550 2550 2550 0
380 20250219 131400 67236710 2550 2550 2550 2550 0
381 20250219 131300 67236710 2550 2550 2550 2550 0
382 20250219 131200 67236710 2550 2550 2550 2550 115
383 20250219 131100 66943460 2560 2560 2560 2560 0
384 20250219 131000 66943460 2560 2560 2560 2560 0
385 20250219 130900 66943460 2560 2560 2560 2560 0
386 20250219 130800 66943460 2560 2560 2560 2560 0
387 20250219 130700 66943460 2560 2550 2560 2550 5700
388 20250219 130600 52384910 2545 2545 2545 2545 18
389 20250219 130500 52339100 2545 2535 2545 2535 1943
390 20250219 130400 47405070 2530 2530 2530 2530 0
391 20250219 130300 47405070 2530 2540 2540 2525 3542
392 20250219 130200 38452165 2545 2545 2545 2545 3
393 20250219 130100 38444530 2540 2540 2540 2540 11
394 20250219 130000 38416590 2545 2545 2545 2545 0
395 20250219 125900 38416590 2545 2545 2545 2545 0
396 20250219 125800 38416590 2545 2545 2545 2545 0
397 20250219 125700 38416590 2545 2545 2545 2545 0
398 20250219 125600 38416590 2545 2545 2545 2545 0
399 20250219 125500 38416590 2545 2545 2545 2545 0
400 20250219 125400 38416590 2545 2545 2545 2545 19
401 20250219 125300 38368235 2540 2540 2540 2540 0
402 20250219 125200 38368235 2540 2545 2545 2540 2445
403 20250219 125100 32156210 2550 2550 2550 2550 0
404 20250219 125000 32156210 2550 2550 2550 2550 700
405 20250219 124900 30371210 2545 2545 2545 2545 0
406 20250219 124800 30371210 2545 2545 2545 2545 0
407 20250219 124700 30371210 2545 2545 2545 2545 0
408 20250219 124600 30371210 2545 2545 2545 2545 0
409 20250219 124500 30371210 2545 2545 2545 2545 0
410 20250219 124400 30371210 2545 2545 2545 2545 0
411 20250219 124300 30371210 2545 2545 2545 2545 0
412 20250219 124200 30371210 2545 2545 2545 2545 0
413 20250219 124100 30371210 2545 2545 2545 2545 0
414 20250219 124000 30371210 2545 2545 2545 2545 11
415 20250219 123900 30343215 2550 2550 2550 2550 0
416 20250219 123800 30343215 2550 2550 2550 2550 0
417 20250219 123700 30343215 2550 2550 2550 2550 0
418 20250219 123600 30343215 2550 2550 2550 2550 0
419 20250219 123500 30343215 2550 2550 2550 2550 0
420 20250219 123400 30343215 2550 2550 2550 2550 0
421 20250219 123300 30343215 2550 2550 2550 2550 1
422 20250219 123200 30340665 2545 2545 2545 2545 0
423 20250219 123100 30340665 2545 2545 2545 2545 16
424 20250219 123000 30299945 2550 2550 2550 2550 0
425 20250219 122900 30299945 2550 2550 2550 2550 0
426 20250219 122800 30299945 2550 2550 2550 2550 0
427 20250219 122700 30299945 2550 2550 2550 2550 0
428 20250219 122600 30299945 2550 2550 2550 2550 275
429 20250219 122500 29598695 2550 2550 2550 2550 0
430 20250219 122400 29598695 2550 2550 2550 2550 0
431 20250219 122300 29598695 2550 2550 2550 2550 0
432 20250219 122200 29598695 2550 2550 2550 2550 0
433 20250219 122100 29598695 2550 2550 2550 2550 0
434 20250219 122000 29598695 2550 2550 2550 2550 0
435 20250219 121900 29598695 2550 2550 2550 2550 11
436 20250219 121800 29570645 2555 2555 2555 2555 0
437 20250219 121700 29570645 2555 2555 2555 2555 0
438 20250219 121600 29570645 2555 2555 2555 2555 0
439 20250219 121500 29570645 2555 2555 2555 2555 0
440 20250219 121400 29570645 2555 2555 2555 2555 0
441 20250219 121300 29570645 2555 2555 2555 2555 0
442 20250219 121200 29570645 2555 2555 2555 2555 1
443 20250219 121100 29568090 2560 2560 2560 2560 0
444 20250219 121000 29568090 2560 2560 2560 2560 0
445 20250219 120900 29568090 2560 2560 2560 2560 0
446 20250219 120800 29568090 2560 2560 2560 2560 0
447 20250219 120700 29568090 2560 2560 2560 2560 0
448 20250219 120600 29568090 2560 2560 2560 2560 0
449 20250219 120500 29568090 2560 2560 2560 2560 0
450 20250219 120400 29568090 2560 2560 2560 2560 0
451 20250219 120300 29568090 2560 2560 2560 2560 0
452 20250219 120200 29568090 2560 2560 2560 2560 0
453 20250219 120100 29568090 2560 2560 2560 2560 0
454 20250219 120000 29568090 2560 2560 2560 2560 0
455 20250219 115900 29568090 2560 2560 2560 2560 1
456 20250219 115800 29565530 2550 2555 2555 2550 11
457 20250219 115700 29537470 2560 2560 2560 2560 0
458 20250219 115600 29537470 2560 2560 2560 2560 0
459 20250219 115500 29537470 2560 2560 2560 2560 0
460 20250219 115400 29537470 2560 2560 2560 2560 11
461 20250219 115300 29509310 2555 2555 2560 2555 4
462 20250219 115200 29499085 2555 2555 2555 2555 4
463 20250219 115100 29488865 2560 2560 2560 2560 0
464 20250219 115000 29488865 2560 2560 2560 2560 4
465 20250219 114900 29478625 2565 2565 2565 2565 91
466 20250219 114800 29245210 2565 2565 2565 2565 0
467 20250219 114700 29245210 2565 2555 2565 2555 553
468 20250219 114600 27828195 2545 2545 2545 2545 0
469 20250219 114500 27828195 2545 2545 2545 2545 0
470 20250219 114400 27828195 2545 2545 2545 2545 16
471 20250219 114300 27787475 2560 2560 2560 2560 0
472 20250219 114200 27787475 2560 2560 2560 2560 0
473 20250219 114100 27787475 2560 2560 2560 2560 0
474 20250219 114000 27787475 2560 2560 2560 2560 328
475 20250219 113900 26947795 2555 2555 2555 2555 0
476 20250219 113800 26947795 2555 2555 2555 2555 117
477 20250219 113700 26648860 2545 2545 2545 2545 11
478 20250219 113600 26620865 2550 2550 2550 2550 117
479 20250219 113500 26322515 2550 2550 2550 2550 0
480 20250219 113400 26322515 2550 2550 2550 2550 0
481 20250219 113300 26322515 2550 2550 2550 2550 8
482 20250219 113200 26302115 2550 2550 2550 2550 0
483 20250219 113100 26302115 2550 2545 2550 2545 57
484 20250219 113000 26157045 2545 2545 2545 2545 0
485 20250219 112900 26157045 2545 2545 2545 2545 50
486 20250219 112800 26029795 2545 2545 2545 2545 0
487 20250219 112700 26029795 2545 2545 2545 2545 0
488 20250219 112600 26029795 2545 2545 2545 2545 17
489 20250219 112500 25986530 2550 2550 2550 2550 4
490 20250219 112400 25976330 2550 2550 2550 2550 11
491 20250219 112300 25948280 2550 2550 2550 2550 7
492 20250219 112200 25930430 2545 2545 2545 2545 0
493 20250219 112100 25930430 2545 2545 2545 2545 0
494 20250219 112000 25930430 2545 2545 2545 2545 0
495 20250219 111900 25930430 2545 2545 2545 2545 0
496 20250219 111800 25930430 2545 2545 2545 2545 0
497 20250219 111700 25930430 2545 2545 2545 2545 0
498 20250219 111600 25930430 2545 2545 2545 2545 11
499 20250219 111500 25902435 2550 2550 2550 2550 20
500 20250219 111400 25851435 2550 2550 2550 2550 0
501 20250219 111300 25851435 2550 2550 2550 2550 0
502 20250219 111200 25851435 2550 2550 2550 2550 0
503 20250219 111100 25851435 2550 2550 2550 2550 0
504 20250219 111000 25851435 2550 2550 2550 2550 0
505 20250219 110900 25851435 2550 2550 2550 2550 0
506 20250219 110800 25851435 2550 2550 2550 2550 0
507 20250219 110700 25851435 2550 2550 2550 2550 0
508 20250219 110600 25851435 2550 2550 2550 2550 0
509 20250219 110500 25851435 2550 2550 2550 2550 0
510 20250219 110400 25851435 2550 2550 2550 2550 0
511 20250219 110300 25851435 2550 2550 2550 2550 100
512 20250219 110200 25596435 2545 2545 2545 2545 0
513 20250219 110100 25596435 2545 2545 2545 2545 0
514 20250219 110000 25596435 2545 2545 2545 2545 190
515 20250219 105900 25112885 2550 2550 2550 2550 0
516 20250219 105800 25112885 2550 2550 2550 2550 0
517 20250219 105700 25112885 2550 2550 2550 2550 0
518 20250219 105600 25112885 2550 2550 2550 2550 13
519 20250219 105500 25079735 2545 2550 2550 2545 21
520 20250219 105400 25026240 2550 2550 2550 2550 0
521 20250219 105300 25026240 2550 2550 2550 2550 1
522 20250219 105200 25023690 2550 2550 2550 2550 0
523 20250219 105100 25023690 2550 2545 2550 2545 919
524 20250219 105000 22684250 2545 2545 2545 2545 0
525 20250219 104900 22684250 2545 2545 2545 2545 0
526 20250219 104800 22684250 2545 2545 2545 2545 0
527 20250219 104700 22684250 2545 2545 2545 2545 0
528 20250219 104600 22684250 2545 2545 2545 2545 0
529 20250219 104500 22684250 2545 2545 2545 2545 0
530 20250219 104400 22684250 2545 2545 2545 2545 0
531 20250219 104300 22684250 2545 2545 2545 2545 0
532 20250219 104200 22684250 2545 2545 2545 2545 0
533 20250219 104100 22684250 2545 2545 2545 2545 0
534 20250219 104000 22684250 2545 2545 2545 2545 20
535 20250219 103900 22633350 2545 2545 2545 2545 0
536 20250219 103800 22633350 2545 2545 2545 2545 0
537 20250219 103700 22633350 2545 2545 2545 2545 0
538 20250219 103600 22633350 2545 2545 2545 2545 0
539 20250219 103500 22633350 2545 2545 2545 2545 0
540 20250219 103400 22633350 2545 2540 2545 2540 12
541 20250219 103300 22602865 2545 2545 2545 2545 1
542 20250219 103200 22600320 2540 2540 2540 2540 55
543 20250219 103100 22460620 2545 2545 2545 2545 0
544 20250219 103000 22460620 2545 2545 2545 2545 0
545 20250219 102900 22460620 2545 2545 2545 2545 0
546 20250219 102800 22460620 2545 2545 2545 2545 0
547 20250219 102700 22460620 2545 2545 2545 2545 0
548 20250219 102600 22460620 2545 2545 2545 2545 0
549 20250219 102500 22460620 2545 2545 2545 2545 0
550 20250219 102400 22460620 2545 2545 2545 2545 12
551 20250219 102300 22430080 2545 2545 2545 2545 3
552 20250219 102200 22422445 2540 2545 2545 2540 19
553 20250219 102100 22374100 2540 2545 2545 2540 7
554 20250219 102000 22356295 2545 2545 2545 2545 9
555 20250219 101900 22333390 2545 2545 2545 2545 6
556 20250219 101800 22318120 2540 2540 2540 2540 0
557 20250219 101700 22318120 2540 2540 2540 2540 1
558 20250219 101600 22315580 2540 2540 2540 2540 0
559 20250219 101500 22315580 2540 2540 2540 2540 0
560 20250219 101400 22315580 2540 2540 2540 2540 0
561 20250219 101300 22315580 2540 2540 2540 2540 11
562 20250219 101200 22287640 2545 2545 2545 2545 0
563 20250219 101100 22287640 2545 2545 2545 2545 0
564 20250219 101000 22287640 2545 2545 2545 2545 0
565 20250219 100900 22287640 2545 2545 2545 2545 0
566 20250219 100800 22287640 2545 2545 2545 2545 0
567 20250219 100700 22287640 2545 2545 2545 2545 0
568 20250219 100600 22287640 2545 2545 2545 2545 1
569 20250219 100500 22285095 2545 2545 2545 2545 0
570 20250219 100400 22285095 2545 2545 2545 2545 0
571 20250219 100300 22285095 2545 2545 2545 2535 1394
572 20250219 100200 18751110 2545 2545 2545 2545 6
573 20250219 100100 18735840 2545 2545 2545 2545 0
574 20250219 100000 18735840 2545 2545 2545 2545 100
575 20250219 095900 18481340 2545 2545 2545 2545 0
576 20250219 095800 18481340 2545 2545 2545 2545 0
577 20250219 095700 18481340 2545 2545 2545 2545 0
578 20250219 095600 18481340 2545 2545 2545 2545 41
579 20250219 095500 18376995 2545 2545 2545 2545 0
580 20250219 095400 18376995 2545 2550 2550 2545 2700
581 20250219 095300 11501995 2550 2550 2550 2550 0
582 20250219 095200 11501995 2550 2550 2550 2550 11
583 20250219 095100 11473945 2550 2550 2550 2550 0
584 20250219 095000 11473945 2550 2550 2550 2550 257
585 20250219 094900 10818595 2550 2550 2550 2550 800
586 20250219 094800 8778595 2555 2555 2555 2555 0
587 20250219 094700 8778595 2555 2555 2555 2555 1
588 20250219 094600 8776040 2550 2550 2550 2550 233
589 20250219 094500 8181890 2550 2550 2550 2550 0
590 20250219 094400 8181890 2550 2550 2550 2550 1
591 20250219 094300 8179340 2545 2545 2545 2545 0
592 20250219 094200 8179340 2545 2545 2545 2545 0
593 20250219 094100 8179340 2545 2545 2545 2545 100
594 20250219 094000 7924840 2550 2550 2550 2550 5
595 20250219 093900 7912090 2545 2550 2550 2545 108
596 20250219 093800 7636740 2550 2550 2550 2550 0
597 20250219 093700 7636740 2550 2550 2550 2545 3
598 20250219 093600 7629095 2545 2545 2545 2545 2
599 20250219 093500 7624005 2545 2545 2545 2545 0
600 20250219 093400 7624005 2545 2545 2545 2545 0
601 20250219 093300 7624005 2545 2545 2545 2545 0
602 20250219 093200 7624005 2545 2545 2545 2545 0
603 20250219 093100 7624005 2545 2545 2545 2545 11
604 20250219 093000 7596010 2550 2550 2550 2550 0
605 20250219 092900 7596010 2550 2550 2550 2550 1
606 20250219 092800 7593460 2545 2545 2545 2545 1
607 20250219 092700 7590915 2550 2550 2550 2550 4
608 20250219 092600 7580715 2555 2555 2555 2555 0
609 20250219 092500 7580715 2555 2555 2555 2555 0
610 20250219 092400 7580715 2555 2555 2555 2555 0
611 20250219 092300 7580715 2555 2555 2555 2555 0
612 20250219 092200 7580715 2555 2555 2555 2555 0
613 20250219 092100 7580715 2555 2555 2555 2555 0
614 20250219 092000 7580715 2555 2555 2555 2555 9
615 20250219 091900 7557720 2550 2550 2550 2550 0
616 20250219 091800 7557720 2550 2550 2550 2550 0
617 20250219 091700 7557720 2550 2550 2550 2550 0
618 20250219 091600 7557720 2550 2550 2550 2550 99
619 20250219 091500 7305270 2550 2550 2550 2550 0
620 20250219 091400 7305270 2550 2550 2550 2550 0
621 20250219 091300 7305270 2550 2550 2550 2550 0
622 20250219 091200 7305270 2550 2550 2550 2550 0
623 20250219 091100 7305270 2550 2550 2550 2550 0
624 20250219 091000 7305270 2550 2550 2550 2550 1
625 20250219 090900 7302720 2545 2545 2545 2545 0
626 20250219 090800 7302720 2545 2545 2545 2545 104
627 20250219 090700 7038040 2545 2545 2545 2545 1
628 20250219 090600 7035495 2550 2550 2550 2550 0
629 20250219 090500 7035495 2550 2565 2565 2550 693
630 20250219 090400 5268300 2550 2550 2550 2550 0
631 20250219 090300 5268300 2550 2550 2550 2550 200
632 20250219 090200 4758300 2550 2550 2550 2550 0
633 20250219 090100 4758300 2550 2550 2550 2550 200
634 20250219 090000 4248300 2550 2550 2550 2550 566

1
046310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16418641,0,43016839420,0.00
20250214,0,16418641,0,42688466600,0.00
20250213,0,16418641,0,42688466600,0.00
20250212,0,16418641,0,42524280190,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16418641 0 43016839420 0.00
3 20250214 0 16418641 0 42688466600 0.00
4 20250213 0 16418641 0 42688466600 0.00
5 20250212 0 16418641 0 42524280190 0.00