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

636
049480/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193400,525023350,2620,2620,2620,2620,3158
20250219,193300,525023350,2620,2620,2620,2620,0
20250219,193200,525023350,2620,2620,2620,2620,0
20250219,193100,525023350,2620,2620,2620,2620,0
20250219,193000,525023350,2620,2620,2620,2620,0
20250219,192900,525023350,2620,2620,2620,2620,0
20250219,192800,525023350,2620,2620,2620,2620,0
20250219,192700,525023350,2620,2620,2620,2620,0
20250219,192600,525023350,2620,2620,2620,2620,0
20250219,192500,525023350,2620,2620,2620,2620,0
20250219,192400,525023350,2620,2620,2620,2620,0
20250219,192300,525023350,2620,2620,2620,2620,0
20250219,192200,525023350,2620,2620,2620,2620,0
20250219,192100,525023350,2620,2620,2620,2620,0
20250219,192000,525023350,2620,2620,2620,2620,0
20250219,191900,525023350,2620,2620,2620,2620,0
20250219,191800,525023350,2620,2620,2620,2620,0
20250219,191700,525023350,2620,2620,2620,2620,0
20250219,191600,525023350,2620,2620,2620,2620,0
20250219,191500,525023350,2620,2620,2620,2620,0
20250219,191400,525023350,2620,2620,2620,2620,0
20250219,191300,525023350,2620,2620,2620,2620,0
20250219,191200,525023350,2620,2620,2620,2620,0
20250219,191100,525023350,2620,2620,2620,2620,0
20250219,191000,525023350,2620,2620,2620,2620,0
20250219,190900,525023350,2620,2620,2620,2620,0
20250219,190800,525023350,2620,2620,2620,2620,0
20250219,190700,525023350,2620,2620,2620,2620,0
20250219,190600,525023350,2620,2620,2620,2620,0
20250219,190500,525023350,2620,2620,2620,2620,0
20250219,190400,525023350,2620,2620,2620,2620,3158
20250219,190300,525023350,2620,2620,2620,2620,0
20250219,190200,525023350,2620,2620,2620,2620,0
20250219,190100,525023350,2620,2620,2620,2620,0
20250219,190000,525023350,2620,2620,2620,2620,0
20250219,185900,525023350,2620,2620,2620,2620,0
20250219,185800,525023350,2620,2620,2620,2620,0
20250219,185700,525023350,2620,2620,2620,2620,0
20250219,185600,525023350,2620,2620,2620,2620,0
20250219,185500,525023350,2620,2620,2620,2620,0
20250219,185400,525023350,2620,2620,2620,2620,0
20250219,185300,525023350,2620,2620,2620,2620,0
20250219,185200,525023350,2620,2620,2620,2620,0
20250219,185100,525023350,2620,2620,2620,2620,0
20250219,185000,525023350,2620,2620,2620,2620,0
20250219,184900,525023350,2620,2620,2620,2620,0
20250219,184800,525023350,2620,2620,2620,2620,0
20250219,184700,525023350,2620,2620,2620,2620,0
20250219,184600,525023350,2620,2620,2620,2620,0
20250219,184500,525023350,2620,2620,2620,2620,0
20250219,184400,525023350,2620,2620,2620,2620,0
20250219,184300,525023350,2620,2620,2620,2620,0
20250219,184200,525023350,2620,2620,2620,2620,0
20250219,184100,525023350,2620,2620,2620,2620,0
20250219,184000,525023350,2620,2620,2620,2620,0
20250219,183900,525023350,2620,2620,2620,2620,0
20250219,183800,525023350,2620,2620,2620,2620,0
20250219,183700,525023350,2620,2620,2620,2620,0
20250219,183600,525023350,2620,2620,2620,2620,0
20250219,183500,525023350,2620,2620,2620,2620,0
20250219,183400,525023350,2620,2620,2620,2620,3158
20250219,183300,525023350,2620,2620,2620,2620,0
20250219,183200,525023350,2620,2620,2620,2620,0
20250219,183100,525023350,2620,2620,2620,2620,0
20250219,183000,525023350,2620,2620,2620,2620,0
20250219,182900,525023350,2620,2620,2620,2620,0
20250219,182800,525023350,2620,2620,2620,2620,0
20250219,182700,525023350,2620,2620,2620,2620,0
20250219,182600,525023350,2620,2620,2620,2620,0
20250219,182500,525023350,2620,2620,2620,2620,0
20250219,182400,525023350,2620,2620,2620,2620,0
20250219,182300,525023350,2620,2620,2620,2620,0
20250219,182200,525023350,2620,2620,2620,2620,0
20250219,182100,525023350,2620,2620,2620,2620,0
20250219,182000,525023350,2620,2620,2620,2620,0
20250219,181900,525023350,2620,2620,2620,2620,0
20250219,181800,525023350,2620,2620,2620,2620,0
20250219,181700,525023350,2620,2620,2620,2620,0
20250219,181600,525023350,2620,2620,2620,2620,0
20250219,181500,525023350,2620,2620,2620,2620,0
20250219,181400,525023350,2620,2620,2620,2620,0
20250219,181300,525023350,2620,2620,2620,2620,0
20250219,181200,525023350,2620,2620,2620,2620,0
20250219,181100,525023350,2620,2620,2620,2620,0
20250219,181000,525023350,2620,2620,2620,2620,0
20250219,180900,525023350,2620,2620,2620,2620,0
20250219,180800,525023350,2620,2620,2620,2620,0
20250219,180700,525023350,2620,2620,2620,2620,0
20250219,180600,525023350,2620,2620,2620,2620,0
20250219,180500,525023350,2620,2620,2620,2620,0
20250219,180400,525023350,2620,2620,2620,2620,3158
20250219,180300,525023350,2620,2620,2620,2620,0
20250219,180200,525023350,2620,2620,2620,2620,0
20250219,180100,525023350,2620,2620,2620,2620,0
20250219,180000,525023350,2620,2620,2620,2620,0
20250219,175900,525023350,2620,2620,2620,2620,0
20250219,175800,525023350,2620,2620,2620,2620,0
20250219,175700,525023350,2620,2620,2620,2620,0
20250219,175600,525023350,2620,2620,2620,2620,0
20250219,175500,525023350,2620,2620,2620,2620,0
20250219,175400,525023350,2620,2620,2620,2620,0
20250219,175300,525023350,2620,2620,2620,2620,0
20250219,175200,525023350,2620,2620,2620,2620,0
20250219,175100,525023350,2620,2620,2620,2620,0
20250219,175000,525023350,2620,2620,2620,2620,0
20250219,174900,525023350,2620,2620,2620,2620,0
20250219,174800,525023350,2620,2620,2620,2620,0
20250219,174700,525023350,2620,2620,2620,2620,0
20250219,174600,525023350,2620,2620,2620,2620,0
20250219,174500,525023350,2620,2620,2620,2620,0
20250219,174400,525023350,2620,2620,2620,2620,0
20250219,174300,525023350,2620,2620,2620,2620,0
20250219,174200,525023350,2620,2620,2620,2620,0
20250219,174100,525023350,2620,2620,2620,2620,0
20250219,174000,525023350,2620,2620,2620,2620,0
20250219,173900,525023350,2620,2620,2620,2620,0
20250219,173800,525023350,2620,2620,2620,2620,0
20250219,173700,525023350,2620,2620,2620,2620,0
20250219,173600,525023350,2620,2620,2620,2620,0
20250219,173500,525023350,2620,2620,2620,2620,0
20250219,173400,525023350,2620,2620,2620,2620,3158
20250219,173300,525023350,2620,2620,2620,2620,0
20250219,173200,525023350,2620,2620,2620,2620,0
20250219,173100,525023350,2620,2620,2620,2620,0
20250219,173000,525023350,2620,2620,2620,2620,0
20250219,172900,525023350,2620,2620,2620,2620,0
20250219,172800,525023350,2620,2620,2620,2620,0
20250219,172700,525023350,2620,2620,2620,2620,0
20250219,172600,525023350,2620,2620,2620,2620,0
20250219,172500,525023350,2620,2620,2620,2620,0
20250219,172400,525023350,2620,2620,2620,2620,0
20250219,172300,525023350,2620,2620,2620,2620,0
20250219,172200,525023350,2620,2620,2620,2620,0
20250219,172100,525023350,2620,2620,2620,2620,0
20250219,172000,525023350,2620,2620,2620,2620,0
20250219,171900,525023350,2620,2620,2620,2620,0
20250219,171800,525023350,2620,2620,2620,2620,0
20250219,171700,525023350,2620,2620,2620,2620,0
20250219,171600,525023350,2620,2620,2620,2620,0
20250219,171500,525023350,2620,2620,2620,2620,0
20250219,171400,525023350,2620,2620,2620,2620,0
20250219,171300,525023350,2620,2620,2620,2620,0
20250219,171200,525023350,2620,2620,2620,2620,0
20250219,171100,525023350,2620,2620,2620,2620,0
20250219,171000,525023350,2620,2620,2620,2620,0
20250219,170900,525023350,2620,2620,2620,2620,0
20250219,170800,525023350,2620,2620,2620,2620,0
20250219,170700,525023350,2620,2620,2620,2620,0
20250219,170600,525023350,2620,2620,2620,2620,0
20250219,170500,525023350,2620,2620,2620,2620,0
20250219,170400,525023350,2620,2620,2620,2620,3158
20250219,170300,525023350,2620,2620,2620,2620,0
20250219,170200,525023350,2620,2620,2620,2620,0
20250219,170100,525023350,2620,2620,2620,2620,0
20250219,170000,525023350,2620,2620,2620,2620,0
20250219,165900,525023350,2620,2620,2620,2620,0
20250219,165800,525023350,2620,2620,2620,2620,0
20250219,165700,525023350,2620,2620,2620,2620,0
20250219,165600,525023350,2620,2620,2620,2620,0
20250219,165500,525023350,2620,2620,2620,2620,0
20250219,165400,525023350,2620,2620,2620,2620,0
20250219,165300,525023350,2620,2620,2620,2620,0
20250219,165200,525023350,2620,2620,2620,2620,0
20250219,165100,525023350,2620,2620,2620,2620,0
20250219,165000,525023350,2620,2620,2620,2620,0
20250219,164900,525023350,2620,2620,2620,2620,0
20250219,164800,525023350,2620,2620,2620,2620,0
20250219,164700,525023350,2620,2620,2620,2620,0
20250219,164600,525023350,2620,2620,2620,2620,0
20250219,164500,525023350,2620,2620,2620,2620,0
20250219,164400,525023350,2620,2620,2620,2620,0
20250219,164300,525023350,2620,2620,2620,2620,0
20250219,164200,525023350,2620,2620,2620,2620,0
20250219,164100,525023350,2620,2620,2620,2620,0
20250219,164000,525023350,2620,2620,2620,2620,0
20250219,163900,525023350,2620,2620,2620,2620,0
20250219,163800,525023350,2620,2620,2620,2620,0
20250219,163700,525023350,2620,2620,2620,2620,0
20250219,163600,525023350,2620,2620,2620,2620,0
20250219,163500,525023350,2620,2620,2620,2620,0
20250219,163400,525023350,2620,2620,2620,2620,3158
20250219,163300,525023350,2620,2620,2620,2620,0
20250219,163200,525023350,2620,2620,2620,2620,0
20250219,163100,525023350,2620,2620,2620,2620,0
20250219,163000,525023350,2620,2620,2620,2620,0
20250219,162900,525023350,2620,2620,2620,2620,0
20250219,162800,525023350,2620,2620,2620,2620,0
20250219,162700,525023350,2620,2620,2620,2620,0
20250219,162600,525023350,2620,2620,2620,2620,0
20250219,162500,525023350,2620,2620,2620,2620,0
20250219,162400,525023350,2620,2620,2620,2620,0
20250219,162300,525023350,2620,2620,2620,2620,0
20250219,162200,525023350,2620,2620,2620,2620,0
20250219,162100,525023350,2620,2620,2620,2620,0
20250219,162000,525023350,2620,2620,2620,2620,0
20250219,161900,525023350,2620,2620,2620,2620,0
20250219,161800,525023350,2620,2620,2620,2620,0
20250219,161700,525023350,2620,2620,2620,2620,0
20250219,161600,525023350,2620,2620,2620,2620,0
20250219,161500,525023350,2620,2620,2620,2620,0
20250219,161400,525023350,2620,2620,2620,2620,0
20250219,161300,525023350,2620,2620,2620,2620,0
20250219,161200,525023350,2620,2620,2620,2620,0
20250219,161100,525023350,2620,2620,2620,2620,0
20250219,161000,525023350,2620,2620,2620,2620,0
20250219,160900,525023350,2620,2620,2620,2620,0
20250219,160800,525023350,2620,2620,2620,2620,0
20250219,160700,525023350,2620,2620,2620,2620,0
20250219,160600,525023350,2620,2620,2620,2620,0
20250219,160500,525023350,2620,2620,2620,2620,0
20250219,160400,525023350,2620,2620,2620,2620,3158
20250219,160300,525023350,2620,2620,2620,2620,0
20250219,160200,525023350,2620,2620,2620,2620,0
20250219,160100,525023350,2620,2620,2620,2620,0
20250219,160000,525023350,2620,2620,2620,2620,0
20250219,155900,525023350,2620,2620,2620,2620,0
20250219,155800,525023350,2620,2620,2620,2620,0
20250219,155700,525023350,2620,2620,2620,2620,0
20250219,155600,525023350,2620,2620,2620,2620,0
20250219,155500,525023350,2620,2620,2620,2620,0
20250219,155400,525023350,2620,2620,2620,2620,0
20250219,155300,525023350,2620,2620,2620,2620,0
20250219,155200,525023350,2620,2620,2620,2620,0
20250219,155100,525023350,2620,2620,2620,2620,0
20250219,155000,525023350,2620,2620,2620,2620,0
20250219,154900,525023350,2620,2620,2620,2620,0
20250219,154800,525023350,2620,2620,2620,2620,0
20250219,154700,525023350,2620,2620,2620,2620,0
20250219,154600,525023350,2620,2620,2620,2620,0
20250219,154500,525023350,2620,2620,2620,2620,0
20250219,154400,525023350,2620,2620,2620,2620,0
20250219,154300,525023350,2620,2620,2620,2620,0
20250219,154200,525023350,2620,2620,2620,2620,0
20250219,154100,525023350,2620,2620,2620,2620,0
20250219,154000,525023350,2620,2620,2620,2620,0
20250219,153900,525023350,2620,2620,2620,2620,0
20250219,153800,525023350,2620,2620,2620,2620,0
20250219,153700,525023350,2620,2620,2620,2620,0
20250219,153600,525023350,2620,2620,2620,2620,0
20250219,153500,525023350,2620,2620,2620,2620,0
20250219,153400,525023350,2620,2620,2620,2620,3158
20250219,153300,525023350,2620,2620,2620,2620,0
20250219,153200,525023350,2620,2620,2620,2620,0
20250219,153100,525023350,2620,2620,2620,2620,0
20250219,153000,525023350,2620,2620,2620,2620,3158
20250219,152900,516749390,2610,2610,2610,2610,0
20250219,152800,516749390,2610,2610,2610,2610,0
20250219,152700,516749390,2610,2610,2610,2610,0
20250219,152600,516749390,2610,2610,2610,2610,0
20250219,152500,516749390,2610,2610,2610,2610,0
20250219,152400,516749390,2610,2610,2610,2610,0
20250219,152300,516749390,2610,2610,2610,2610,0
20250219,152200,516749390,2610,2610,2610,2610,0
20250219,152100,516749390,2610,2610,2610,2610,0
20250219,152000,516749390,2610,2610,2610,2610,0
20250219,151900,516749390,2610,2610,2610,2610,13
20250219,151800,516715460,2610,2610,2610,2610,100
20250219,151700,516454460,2615,2615,2615,2615,0
20250219,151600,516454460,2615,2615,2615,2615,1
20250219,151500,516451845,2605,2605,2605,2605,4
20250219,151400,516441425,2605,2605,2605,2605,1496
20250219,151300,512544345,2605,2605,2605,2605,0
20250219,151200,512544345,2605,2605,2605,2605,0
20250219,151100,512544345,2605,2605,2605,2605,2
20250219,151000,512539135,2605,2605,2605,2605,11
20250219,150900,512510480,2610,2610,2610,2610,500
20250219,150800,511205480,2610,2610,2610,2610,0
20250219,150700,511205480,2610,2610,2610,2610,380
20250219,150600,510213680,2610,2610,2610,2610,209
20250219,150500,509668190,2600,2600,2600,2600,0
20250219,150400,509668190,2600,2605,2605,2600,2500
20250219,150300,503167540,2605,2605,2605,2605,9
20250219,150200,503144095,2605,2605,2605,2605,0
20250219,150100,503144095,2605,2605,2605,2605,17
20250219,150000,503099810,2605,2610,2610,2605,272
20250219,145900,502391245,2605,2605,2605,2605,0
20250219,145800,502391245,2605,2605,2605,2605,53
20250219,145700,502253180,2605,2605,2605,2605,0
20250219,145600,502253180,2605,2605,2605,2605,0
20250219,145500,502253180,2605,2605,2605,2605,0
20250219,145400,502253180,2605,2605,2605,2605,0
20250219,145300,502253180,2605,2605,2605,2605,1
20250219,145200,502250575,2605,2605,2605,2605,2
20250219,145100,502245365,2610,2610,2610,2610,100
20250219,145000,501984365,2615,2610,2615,2610,42
20250219,144900,501874740,2615,2615,2615,2615,0
20250219,144800,501874740,2615,2610,2615,2605,501
20250219,144700,500569130,2610,2610,2610,2610,1
20250219,144600,500566520,2610,2610,2610,2610,0
20250219,144500,500566520,2610,2610,2610,2610,0
20250219,144400,500566520,2610,2610,2610,2610,4
20250219,144300,500556080,2605,2610,2610,2605,1352
20250219,144200,497030275,2610,2610,2610,2610,0
20250219,144100,497030275,2610,2610,2610,2610,0
20250219,144000,497030275,2610,2605,2610,2605,487
20250219,143900,495761635,2600,2600,2600,2600,0
20250219,143800,495761635,2600,2600,2600,2600,0
20250219,143700,495761635,2600,2600,2600,2600,989
20250219,143600,493190235,2595,2595,2595,2595,20
20250219,143500,493138335,2595,2595,2595,2595,5
20250219,143400,493125360,2605,2605,2605,2605,0
20250219,143300,493125360,2605,2600,2605,2600,21
20250219,143200,493070755,2600,2595,2600,2590,1473
20250219,143100,489249180,2600,2595,2600,2595,271
20250219,143000,488544965,2595,2595,2595,2595,300
20250219,142900,487766465,2600,2600,2600,2600,0
20250219,142800,487766465,2600,2600,2600,2600,461
20250219,142700,486567865,2600,2605,2605,2600,1713
20250219,142600,482110500,2605,2600,2605,2600,893
20250219,142500,479785735,2600,2600,2600,2600,476
20250219,142400,478548135,2600,2600,2600,2600,11
20250219,142300,478519535,2600,2600,2600,2600,0
20250219,142200,478519535,2600,2600,2600,2600,1092
20250219,142100,475680335,2605,2605,2605,2605,4
20250219,142000,475669915,2605,2605,2605,2605,1
20250219,141900,475667310,2595,2600,2600,2595,1202
20250219,141800,472545485,2605,2605,2605,2605,0
20250219,141700,472545485,2605,2605,2605,2605,1
20250219,141600,472542880,2600,2600,2600,2600,0
20250219,141500,472542880,2600,2600,2600,2600,2064
20250219,141400,467176480,2600,2600,2600,2600,1100
20250219,141300,464316480,2605,2605,2605,2605,38
20250219,141200,464217490,2605,2605,2605,2605,0
20250219,141100,464217490,2605,2605,2605,2605,0
20250219,141000,464217490,2605,2605,2605,2605,0
20250219,140900,464217490,2605,2595,2605,2595,5
20250219,140800,464204505,2605,2605,2605,2605,1
20250219,140700,464201900,2590,2590,2590,2590,1
20250219,140600,464199310,2605,2605,2605,2605,0
20250219,140500,464199310,2605,2595,2605,2595,1001
20250219,140400,461601705,2600,2600,2600,2600,4400
20250219,140300,450161705,2595,2595,2595,2595,0
20250219,140200,450161705,2595,2595,2600,2590,4319
20250219,140100,438953840,2600,2600,2600,2600,0
20250219,140000,438953840,2600,2600,2600,2600,676
20250219,135900,437196240,2595,2600,2600,2595,386
20250219,135800,436193340,2600,2600,2600,2600,32
20250219,135700,436110140,2595,2595,2595,2595,0
20250219,135600,436110140,2595,2595,2595,2595,200
20250219,135500,435591140,2595,2595,2595,2595,500
20250219,135400,434293640,2595,2595,2595,2595,391
20250219,135300,433278995,2595,2595,2595,2595,0
20250219,135200,433278995,2595,2600,2600,2595,404
20250219,135100,432230515,2590,2590,2590,2590,2323
20250219,135000,426213945,2595,2595,2595,2595,4000
20250219,134900,415833945,2600,2600,2600,2600,500
20250219,134800,414533945,2600,2600,2600,2600,1107
20250219,134700,411655745,2605,2605,2605,2605,0
20250219,134600,411655745,2605,2605,2605,2605,0
20250219,134500,411655745,2605,2605,2605,2605,0
20250219,134400,411655745,2605,2605,2605,2605,0
20250219,134300,411655745,2605,2610,2610,2605,1902
20250219,134200,406700955,2610,2610,2610,2610,0
20250219,134100,406700955,2610,2610,2610,2610,0
20250219,134000,406700955,2610,2610,2610,2610,0
20250219,133900,406700955,2610,2610,2610,2610,0
20250219,133800,406700955,2610,2610,2610,2610,0
20250219,133700,406700955,2610,2610,2610,2610,39
20250219,133600,406599165,2610,2610,2610,2610,13
20250219,133500,406565235,2610,2610,2610,2610,0
20250219,133400,406565235,2610,2610,2610,2610,571
20250219,133300,405074925,2610,2605,2610,2605,65
20250219,133200,404905280,2605,2605,2605,2605,114
20250219,133100,404608310,2605,2605,2605,2605,0
20250219,133000,404608310,2605,2605,2605,2605,0
20250219,132900,404608310,2605,2605,2605,2605,0
20250219,132800,404608310,2605,2605,2605,2605,0
20250219,132700,404608310,2605,2605,2605,2605,39
20250219,132600,404506715,2605,2605,2605,2605,0
20250219,132500,404506715,2605,2605,2605,2605,0
20250219,132400,404506715,2605,2605,2605,2605,234
20250219,132300,403897145,2605,2605,2605,2605,0
20250219,132200,403897145,2605,2605,2605,2605,98
20250219,132100,403641855,2600,2600,2600,2600,550
20250219,132000,402211855,2600,2600,2600,2600,0
20250219,131900,402211855,2600,2600,2600,2600,0
20250219,131800,402211855,2600,2600,2600,2600,0
20250219,131700,402211855,2600,2600,2600,2600,0
20250219,131600,402211855,2600,2600,2600,2600,0
20250219,131500,402211855,2600,2600,2600,2600,2
20250219,131400,402206655,2610,2610,2610,2610,1180
20250219,131300,399126855,2605,2605,2605,2605,3480
20250219,131200,390061455,2605,2605,2605,2605,34
20250219,131100,389972885,2610,2610,2610,2610,235
20250219,131000,389359535,2610,2610,2610,2610,0
20250219,130900,389359535,2610,2610,2610,2610,0
20250219,130800,389359535,2610,2610,2610,2610,0
20250219,130700,389359535,2610,2610,2610,2610,0
20250219,130600,389359535,2610,2610,2610,2610,4
20250219,130500,389349095,2610,2610,2610,2610,0
20250219,130400,389349095,2610,2610,2610,2610,0
20250219,130300,389349095,2610,2610,2610,2610,0
20250219,130200,389349095,2610,2610,2610,2610,0
20250219,130100,389349095,2610,2610,2610,2610,1186
20250219,130000,386253635,2610,2610,2610,2610,65
20250219,125900,386083985,2625,2625,2625,2625,0
20250219,125800,386083985,2625,2625,2625,2625,0
20250219,125700,386083985,2625,2625,2625,2625,17
20250219,125600,386039360,2620,2620,2625,2620,181
20250219,125500,385565110,2620,2615,2620,2615,1100
20250219,125400,382688110,2620,2615,2620,2610,954
20250219,125300,380193340,2605,2610,2610,2605,1590
20250219,125200,376048435,2600,2605,2605,2600,191
20250219,125100,375551095,2615,2615,2615,2615,0
20250219,125000,375551095,2615,2615,2615,2615,0
20250219,124900,375551095,2615,2615,2615,2615,0
20250219,124800,375551095,2615,2615,2615,2615,0
20250219,124700,375551095,2615,2615,2615,2615,0
20250219,124600,375551095,2615,2615,2615,2615,11
20250219,124500,375522330,2600,2600,2600,2600,10
20250219,124400,375496330,2605,2605,2605,2600,785
20250219,124300,373451995,2615,2615,2615,2615,0
20250219,124200,373451995,2615,2615,2615,2615,15
20250219,124100,373412770,2605,2605,2605,2605,1000
20250219,124000,370807770,2605,2605,2605,2605,2500
20250219,123900,364295270,2605,2605,2605,2605,194
20250219,123800,363789900,2605,2610,2610,2605,501
20250219,123700,362482450,2615,2610,2615,2610,211
20250219,123600,361930690,2615,2615,2615,2615,2
20250219,123500,361925460,2615,2615,2615,2615,0
20250219,123400,361925460,2615,2615,2615,2615,750
20250219,123300,359964210,2610,2610,2610,2610,0
20250219,123200,359964210,2610,2610,2610,2610,489
20250219,123100,358687920,2610,2610,2610,2610,0
20250219,123000,358687920,2610,2610,2610,2610,0
20250219,122900,358687920,2610,2610,2610,2610,428
20250219,122800,357570840,2610,2610,2610,2610,556
20250219,122700,356119680,2605,2605,2605,2605,365
20250219,122600,355168855,2610,2610,2610,2610,0
20250219,122500,355168855,2610,2610,2610,2610,0
20250219,122400,355168855,2610,2610,2610,2610,0
20250219,122300,355168855,2610,2610,2610,2610,0
20250219,122200,355168855,2610,2610,2610,2610,0
20250219,122100,355168855,2610,2610,2610,2610,0
20250219,122000,355168855,2610,2610,2610,2610,0
20250219,121900,355168855,2610,2610,2610,2610,0
20250219,121800,355168855,2610,2610,2610,2610,0
20250219,121700,355168855,2610,2610,2610,2610,1
20250219,121600,355166245,2595,2595,2595,2595,1
20250219,121500,355163650,2595,2595,2595,2595,0
20250219,121400,355163650,2595,2605,2605,2595,843
20250219,121300,352971775,2610,2610,2610,2610,0
20250219,121200,352971775,2610,2610,2610,2610,400
20250219,121100,351927775,2605,2605,2605,2605,0
20250219,121000,351927775,2605,2605,2605,2605,500
20250219,120900,350625275,2605,2605,2605,2605,0
20250219,120800,350625275,2605,2605,2605,2605,4
20250219,120700,350614855,2605,2605,2605,2605,300
20250219,120600,349833355,2605,2605,2605,2605,67
20250219,120500,349658820,2605,2605,2605,2605,0
20250219,120400,349658820,2605,2605,2605,2605,0
20250219,120300,349658820,2605,2605,2605,2605,0
20250219,120200,349658820,2605,2605,2605,2605,83
20250219,120100,349442605,2615,2615,2615,2615,0
20250219,120000,349442605,2615,2615,2615,2615,0
20250219,115900,349442605,2615,2615,2615,2615,8
20250219,115800,349421685,2615,2615,2615,2615,0
20250219,115700,349421685,2615,2605,2615,2605,82
20250219,115600,349208065,2605,2605,2605,2605,0
20250219,115500,349208065,2605,2615,2615,2605,3100
20250219,115400,341122460,2615,2615,2615,2615,0
20250219,115300,341122460,2615,2615,2615,2615,0
20250219,115200,341122460,2615,2615,2615,2615,0
20250219,115100,341122460,2615,2615,2615,2615,51
20250219,115000,340989095,2615,2610,2615,2610,44
20250219,114900,340874055,2615,2615,2615,2615,2
20250219,114800,340868825,2615,2615,2615,2615,38
20250219,114700,340769455,2615,2615,2615,2615,2
20250219,114600,340764225,2610,2610,2610,2610,400
20250219,114500,339720225,2610,2610,2610,2610,1
20250219,114400,339717615,2605,2610,2610,2605,2
20250219,114300,339712400,2610,2610,2610,2610,0
20250219,114200,339712400,2610,2610,2610,2610,1264
20250219,114100,336413360,2615,2610,2615,2610,189
20250219,114000,335920040,2610,2610,2610,2610,53
20250219,113900,335781710,2615,2615,2615,2615,33
20250219,113800,335695415,2615,2615,2615,2615,2
20250219,113700,335690185,2610,2610,2610,2610,1078
20250219,113600,332876605,2610,2610,2610,2610,51
20250219,113500,332743495,2610,2610,2610,2610,5
20250219,113400,332730445,2610,2610,2610,2610,0
20250219,113300,332730445,2610,2610,2610,2610,0
20250219,113200,332730445,2610,2605,2610,2605,6
20250219,113100,332714795,2610,2610,2610,2610,58
20250219,113000,332563415,2605,2605,2605,2605,141
20250219,112900,332196110,2605,2605,2605,2605,0
20250219,112800,332196110,2605,2605,2605,2605,0
20250219,112700,332196110,2605,2605,2605,2605,0
20250219,112600,332196110,2605,2605,2605,2605,0
20250219,112500,332196110,2605,2605,2605,2605,0
20250219,112400,332196110,2605,2605,2605,2605,422
20250219,112300,331096800,2605,2605,2605,2605,0
20250219,112200,331096800,2605,2605,2605,2605,178
20250219,112100,330633110,2605,2605,2605,2605,28
20250219,112000,330560170,2595,2595,2595,2595,0
20250219,111900,330560170,2595,2595,2595,2595,50
20250219,111800,330430420,2590,2590,2590,2590,1
20250219,111700,330427830,2605,2605,2605,2605,1250
20250219,111600,327171580,2590,2600,2600,2590,2500
20250219,111500,320692630,2600,2600,2600,2600,0
20250219,111400,320692630,2600,2600,2600,2600,0
20250219,111300,320692630,2600,2600,2600,2600,100
20250219,111200,320432630,2605,2605,2605,2605,0
20250219,111100,320432630,2605,2605,2605,2605,0
20250219,111000,320432630,2605,2605,2605,2605,300
20250219,110900,319651130,2605,2605,2605,2605,478
20250219,110800,318405940,2605,2605,2605,2605,0
20250219,110700,318405940,2605,2605,2605,2605,0
20250219,110600,318405940,2605,2605,2605,2605,198
20250219,110500,317890150,2610,2610,2610,2610,0
20250219,110400,317890150,2610,2610,2610,2610,0
20250219,110300,317890150,2610,2610,2610,2610,0
20250219,110200,317890150,2610,2610,2610,2610,502
20250219,110100,316579930,2615,2615,2615,2615,3
20250219,110000,316572085,2615,2615,2615,2615,0
20250219,105900,316572085,2615,2615,2615,2615,0
20250219,105800,316572085,2615,2615,2615,2615,0
20250219,105700,316572085,2615,2615,2615,2615,0
20250219,105600,316572085,2615,2615,2615,2615,180
20250219,105500,316101385,2615,2610,2615,2610,72
20250219,105400,315913385,2610,2610,2610,2610,500
20250219,105300,314608385,2615,2615,2615,2615,0
20250219,105200,314608385,2615,2615,2615,2615,200
20250219,105100,314085385,2615,2615,2615,2615,0
20250219,105000,314085385,2615,2610,2615,2610,10
20250219,104900,314059245,2615,2615,2615,2615,0
20250219,104800,314059245,2615,2615,2615,2615,0
20250219,104700,314059245,2615,2615,2615,2615,0
20250219,104600,314059245,2615,2615,2615,2615,0
20250219,104500,314059245,2615,2600,2615,2600,3
20250219,104400,314051415,2610,2610,2610,2610,704
20250219,104300,312213975,2600,2600,2600,2600,448
20250219,104200,311049175,2600,2600,2600,2600,0
20250219,104100,311049175,2600,2600,2600,2600,0
20250219,104000,311049175,2600,2600,2600,2600,0
20250219,103900,311049175,2600,2605,2610,2600,103
20250219,103800,310780805,2605,2605,2610,2605,876
20250219,103700,308498640,2605,2605,2605,2605,0
20250219,103600,308498640,2605,2605,2605,2605,542
20250219,103500,307086730,2605,2605,2605,2605,4
20250219,103400,307076310,2605,2610,2610,2605,183
20250219,103300,306598845,2610,2610,2610,2610,15
20250219,103200,306559695,2590,2590,2590,2590,0
20250219,103100,306559695,2590,2590,2590,2590,2597
20250219,103000,299833465,2595,2605,2605,2595,1055
20250219,102900,297094705,2610,2610,2610,2610,0
20250219,102800,297094705,2610,2610,2610,2610,0
20250219,102700,297094705,2610,2610,2610,2610,4
20250219,102600,297084265,2610,2600,2610,2595,2409
20250219,102500,290823660,2610,2605,2610,2605,521
20250219,102400,289466450,2600,2600,2600,2595,580
20250219,102300,287958795,2600,2600,2600,2600,3501
20250219,102200,278856195,2595,2600,2600,2595,57
20250219,102100,278708000,2600,2600,2600,2600,319
20250219,102000,277878600,2600,2600,2600,2600,101
20250219,101900,277616000,2610,2610,2610,2610,5
20250219,101800,277602950,2600,2600,2600,2600,281
20250219,101700,276872350,2600,2600,2600,2600,0
20250219,101600,276872350,2600,2600,2600,2600,0
20250219,101500,276872350,2600,2600,2600,2600,201
20250219,101400,276349750,2600,2605,2610,2600,2060
20250219,101300,270993285,2600,2600,2600,2600,200
20250219,101200,270473285,2605,2605,2605,2605,0
20250219,101100,270473285,2605,2605,2605,2605,21
20250219,101000,270418580,2605,2605,2605,2605,167
20250219,100900,269983545,2605,2605,2605,2605,10
20250219,100800,269957495,2605,2605,2605,2605,20
20250219,100700,269905395,2600,2600,2600,2600,1285
20250219,100600,266564395,2595,2600,2600,2595,95
20250219,100500,266317400,2600,2600,2600,2600,0
20250219,100400,266317400,2600,2580,2600,2580,41
20250219,100300,266211220,2580,2590,2590,2580,3546
20250219,100200,257052065,2590,2590,2590,2590,127
20250219,100100,256723135,2595,2595,2595,2595,1013
20250219,100000,254094400,2600,2600,2600,2600,60
20250219,095900,253938400,2605,2605,2605,2605,2173
20250219,095800,248277735,2605,2600,2605,2600,6310
20250219,095700,231853205,2605,2605,2605,2605,995
20250219,095600,229261230,2605,2605,2605,2605,66
20250219,095500,229089300,2610,2610,2610,2610,0
20250219,095400,229089300,2610,2610,2610,2610,316
20250219,095300,228264540,2610,2610,2610,2610,88
20250219,095200,228034860,2610,2610,2610,2610,648
20250219,095100,226343580,2610,2610,2610,2610,328
20250219,095000,225487500,2605,2605,2605,2605,104
20250219,094900,225216580,2610,2610,2610,2610,16
20250219,094800,225174820,2610,2605,2610,2605,562
20250219,094700,223709805,2605,2605,2610,2605,580
20250219,094600,222198870,2615,2615,2615,2615,0
20250219,094500,222198870,2615,2610,2615,2605,262
20250219,094400,221515035,2610,2615,2615,2610,2772
20250219,094300,214280105,2610,2610,2610,2610,0
20250219,094200,214280105,2610,2610,2610,2610,288
20250219,094100,213528425,2610,2610,2610,2610,626
20250219,094000,211894565,2610,2615,2615,2610,3113
20250219,093900,203762215,2620,2615,2620,2615,14
20250219,093800,203725585,2620,2620,2620,2620,268
20250219,093700,203023425,2620,2620,2620,2620,0
20250219,093600,203023425,2620,2620,2620,2620,232
20250219,093500,202415585,2620,2620,2620,2620,26
20250219,093400,202347465,2620,2620,2620,2620,42
20250219,093300,202237425,2615,2615,2615,2615,2190
20250219,093200,196510575,2615,2615,2615,2615,0
20250219,093100,196510575,2615,2620,2620,2615,1277
20250219,093000,193166040,2620,2620,2620,2620,658
20250219,092900,191442080,2620,2620,2620,2620,3
20250219,092800,191434220,2615,2615,2615,2615,500
20250219,092700,190126720,2615,2615,2615,2615,0
20250219,092600,190126720,2615,2625,2625,2615,5857
20250219,092500,174782950,2630,2630,2630,2630,100
20250219,092400,174519950,2625,2620,2625,2620,188
20250219,092300,174026455,2620,2620,2620,2620,44
20250219,092200,173911175,2620,2625,2625,2620,33
20250219,092100,173824700,2625,2625,2625,2625,260
20250219,092000,173142200,2620,2620,2620,2620,200
20250219,091900,172618200,2610,2610,2610,2610,0
20250219,091800,172618200,2610,2625,2625,2610,4000
20250219,091700,162147610,2620,2630,2645,2620,1770
20250219,091600,157502890,2650,2640,2650,2640,2366
20250219,091500,151243530,2625,2625,2625,2625,194
20250219,091400,150734280,2625,2625,2625,2620,3273
20250219,091300,142143545,2625,2630,2630,2625,1443
20250219,091200,138350105,2630,2630,2630,2630,407
20250219,091100,137279695,2625,2630,2630,2625,2322
20250219,091000,131176300,2630,2625,2645,2625,4213
20250219,090900,120083715,2625,2625,2625,2625,224
20250219,090800,119495715,2625,2625,2630,2625,1685
20250219,090700,115071090,2620,2620,2620,2620,705
20250219,090600,113223990,2620,2635,2635,2620,1309
20250219,090500,109786860,2630,2635,2645,2630,5391
20250219,090400,95603415,2630,2630,2645,2630,179
20250219,090300,95131785,2630,2630,2650,2630,1177
20250219,090200,92030115,2630,2650,2650,2630,7177
20250219,090100,73065305,2655,2660,2665,2640,2568
20250219,090000,66250065,2640,2700,2700,2640,24726
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193400 525023350 2620 2620 2620 2620 3158
3 20250219 193300 525023350 2620 2620 2620 2620 0
4 20250219 193200 525023350 2620 2620 2620 2620 0
5 20250219 193100 525023350 2620 2620 2620 2620 0
6 20250219 193000 525023350 2620 2620 2620 2620 0
7 20250219 192900 525023350 2620 2620 2620 2620 0
8 20250219 192800 525023350 2620 2620 2620 2620 0
9 20250219 192700 525023350 2620 2620 2620 2620 0
10 20250219 192600 525023350 2620 2620 2620 2620 0
11 20250219 192500 525023350 2620 2620 2620 2620 0
12 20250219 192400 525023350 2620 2620 2620 2620 0
13 20250219 192300 525023350 2620 2620 2620 2620 0
14 20250219 192200 525023350 2620 2620 2620 2620 0
15 20250219 192100 525023350 2620 2620 2620 2620 0
16 20250219 192000 525023350 2620 2620 2620 2620 0
17 20250219 191900 525023350 2620 2620 2620 2620 0
18 20250219 191800 525023350 2620 2620 2620 2620 0
19 20250219 191700 525023350 2620 2620 2620 2620 0
20 20250219 191600 525023350 2620 2620 2620 2620 0
21 20250219 191500 525023350 2620 2620 2620 2620 0
22 20250219 191400 525023350 2620 2620 2620 2620 0
23 20250219 191300 525023350 2620 2620 2620 2620 0
24 20250219 191200 525023350 2620 2620 2620 2620 0
25 20250219 191100 525023350 2620 2620 2620 2620 0
26 20250219 191000 525023350 2620 2620 2620 2620 0
27 20250219 190900 525023350 2620 2620 2620 2620 0
28 20250219 190800 525023350 2620 2620 2620 2620 0
29 20250219 190700 525023350 2620 2620 2620 2620 0
30 20250219 190600 525023350 2620 2620 2620 2620 0
31 20250219 190500 525023350 2620 2620 2620 2620 0
32 20250219 190400 525023350 2620 2620 2620 2620 3158
33 20250219 190300 525023350 2620 2620 2620 2620 0
34 20250219 190200 525023350 2620 2620 2620 2620 0
35 20250219 190100 525023350 2620 2620 2620 2620 0
36 20250219 190000 525023350 2620 2620 2620 2620 0
37 20250219 185900 525023350 2620 2620 2620 2620 0
38 20250219 185800 525023350 2620 2620 2620 2620 0
39 20250219 185700 525023350 2620 2620 2620 2620 0
40 20250219 185600 525023350 2620 2620 2620 2620 0
41 20250219 185500 525023350 2620 2620 2620 2620 0
42 20250219 185400 525023350 2620 2620 2620 2620 0
43 20250219 185300 525023350 2620 2620 2620 2620 0
44 20250219 185200 525023350 2620 2620 2620 2620 0
45 20250219 185100 525023350 2620 2620 2620 2620 0
46 20250219 185000 525023350 2620 2620 2620 2620 0
47 20250219 184900 525023350 2620 2620 2620 2620 0
48 20250219 184800 525023350 2620 2620 2620 2620 0
49 20250219 184700 525023350 2620 2620 2620 2620 0
50 20250219 184600 525023350 2620 2620 2620 2620 0
51 20250219 184500 525023350 2620 2620 2620 2620 0
52 20250219 184400 525023350 2620 2620 2620 2620 0
53 20250219 184300 525023350 2620 2620 2620 2620 0
54 20250219 184200 525023350 2620 2620 2620 2620 0
55 20250219 184100 525023350 2620 2620 2620 2620 0
56 20250219 184000 525023350 2620 2620 2620 2620 0
57 20250219 183900 525023350 2620 2620 2620 2620 0
58 20250219 183800 525023350 2620 2620 2620 2620 0
59 20250219 183700 525023350 2620 2620 2620 2620 0
60 20250219 183600 525023350 2620 2620 2620 2620 0
61 20250219 183500 525023350 2620 2620 2620 2620 0
62 20250219 183400 525023350 2620 2620 2620 2620 3158
63 20250219 183300 525023350 2620 2620 2620 2620 0
64 20250219 183200 525023350 2620 2620 2620 2620 0
65 20250219 183100 525023350 2620 2620 2620 2620 0
66 20250219 183000 525023350 2620 2620 2620 2620 0
67 20250219 182900 525023350 2620 2620 2620 2620 0
68 20250219 182800 525023350 2620 2620 2620 2620 0
69 20250219 182700 525023350 2620 2620 2620 2620 0
70 20250219 182600 525023350 2620 2620 2620 2620 0
71 20250219 182500 525023350 2620 2620 2620 2620 0
72 20250219 182400 525023350 2620 2620 2620 2620 0
73 20250219 182300 525023350 2620 2620 2620 2620 0
74 20250219 182200 525023350 2620 2620 2620 2620 0
75 20250219 182100 525023350 2620 2620 2620 2620 0
76 20250219 182000 525023350 2620 2620 2620 2620 0
77 20250219 181900 525023350 2620 2620 2620 2620 0
78 20250219 181800 525023350 2620 2620 2620 2620 0
79 20250219 181700 525023350 2620 2620 2620 2620 0
80 20250219 181600 525023350 2620 2620 2620 2620 0
81 20250219 181500 525023350 2620 2620 2620 2620 0
82 20250219 181400 525023350 2620 2620 2620 2620 0
83 20250219 181300 525023350 2620 2620 2620 2620 0
84 20250219 181200 525023350 2620 2620 2620 2620 0
85 20250219 181100 525023350 2620 2620 2620 2620 0
86 20250219 181000 525023350 2620 2620 2620 2620 0
87 20250219 180900 525023350 2620 2620 2620 2620 0
88 20250219 180800 525023350 2620 2620 2620 2620 0
89 20250219 180700 525023350 2620 2620 2620 2620 0
90 20250219 180600 525023350 2620 2620 2620 2620 0
91 20250219 180500 525023350 2620 2620 2620 2620 0
92 20250219 180400 525023350 2620 2620 2620 2620 3158
93 20250219 180300 525023350 2620 2620 2620 2620 0
94 20250219 180200 525023350 2620 2620 2620 2620 0
95 20250219 180100 525023350 2620 2620 2620 2620 0
96 20250219 180000 525023350 2620 2620 2620 2620 0
97 20250219 175900 525023350 2620 2620 2620 2620 0
98 20250219 175800 525023350 2620 2620 2620 2620 0
99 20250219 175700 525023350 2620 2620 2620 2620 0
100 20250219 175600 525023350 2620 2620 2620 2620 0
101 20250219 175500 525023350 2620 2620 2620 2620 0
102 20250219 175400 525023350 2620 2620 2620 2620 0
103 20250219 175300 525023350 2620 2620 2620 2620 0
104 20250219 175200 525023350 2620 2620 2620 2620 0
105 20250219 175100 525023350 2620 2620 2620 2620 0
106 20250219 175000 525023350 2620 2620 2620 2620 0
107 20250219 174900 525023350 2620 2620 2620 2620 0
108 20250219 174800 525023350 2620 2620 2620 2620 0
109 20250219 174700 525023350 2620 2620 2620 2620 0
110 20250219 174600 525023350 2620 2620 2620 2620 0
111 20250219 174500 525023350 2620 2620 2620 2620 0
112 20250219 174400 525023350 2620 2620 2620 2620 0
113 20250219 174300 525023350 2620 2620 2620 2620 0
114 20250219 174200 525023350 2620 2620 2620 2620 0
115 20250219 174100 525023350 2620 2620 2620 2620 0
116 20250219 174000 525023350 2620 2620 2620 2620 0
117 20250219 173900 525023350 2620 2620 2620 2620 0
118 20250219 173800 525023350 2620 2620 2620 2620 0
119 20250219 173700 525023350 2620 2620 2620 2620 0
120 20250219 173600 525023350 2620 2620 2620 2620 0
121 20250219 173500 525023350 2620 2620 2620 2620 0
122 20250219 173400 525023350 2620 2620 2620 2620 3158
123 20250219 173300 525023350 2620 2620 2620 2620 0
124 20250219 173200 525023350 2620 2620 2620 2620 0
125 20250219 173100 525023350 2620 2620 2620 2620 0
126 20250219 173000 525023350 2620 2620 2620 2620 0
127 20250219 172900 525023350 2620 2620 2620 2620 0
128 20250219 172800 525023350 2620 2620 2620 2620 0
129 20250219 172700 525023350 2620 2620 2620 2620 0
130 20250219 172600 525023350 2620 2620 2620 2620 0
131 20250219 172500 525023350 2620 2620 2620 2620 0
132 20250219 172400 525023350 2620 2620 2620 2620 0
133 20250219 172300 525023350 2620 2620 2620 2620 0
134 20250219 172200 525023350 2620 2620 2620 2620 0
135 20250219 172100 525023350 2620 2620 2620 2620 0
136 20250219 172000 525023350 2620 2620 2620 2620 0
137 20250219 171900 525023350 2620 2620 2620 2620 0
138 20250219 171800 525023350 2620 2620 2620 2620 0
139 20250219 171700 525023350 2620 2620 2620 2620 0
140 20250219 171600 525023350 2620 2620 2620 2620 0
141 20250219 171500 525023350 2620 2620 2620 2620 0
142 20250219 171400 525023350 2620 2620 2620 2620 0
143 20250219 171300 525023350 2620 2620 2620 2620 0
144 20250219 171200 525023350 2620 2620 2620 2620 0
145 20250219 171100 525023350 2620 2620 2620 2620 0
146 20250219 171000 525023350 2620 2620 2620 2620 0
147 20250219 170900 525023350 2620 2620 2620 2620 0
148 20250219 170800 525023350 2620 2620 2620 2620 0
149 20250219 170700 525023350 2620 2620 2620 2620 0
150 20250219 170600 525023350 2620 2620 2620 2620 0
151 20250219 170500 525023350 2620 2620 2620 2620 0
152 20250219 170400 525023350 2620 2620 2620 2620 3158
153 20250219 170300 525023350 2620 2620 2620 2620 0
154 20250219 170200 525023350 2620 2620 2620 2620 0
155 20250219 170100 525023350 2620 2620 2620 2620 0
156 20250219 170000 525023350 2620 2620 2620 2620 0
157 20250219 165900 525023350 2620 2620 2620 2620 0
158 20250219 165800 525023350 2620 2620 2620 2620 0
159 20250219 165700 525023350 2620 2620 2620 2620 0
160 20250219 165600 525023350 2620 2620 2620 2620 0
161 20250219 165500 525023350 2620 2620 2620 2620 0
162 20250219 165400 525023350 2620 2620 2620 2620 0
163 20250219 165300 525023350 2620 2620 2620 2620 0
164 20250219 165200 525023350 2620 2620 2620 2620 0
165 20250219 165100 525023350 2620 2620 2620 2620 0
166 20250219 165000 525023350 2620 2620 2620 2620 0
167 20250219 164900 525023350 2620 2620 2620 2620 0
168 20250219 164800 525023350 2620 2620 2620 2620 0
169 20250219 164700 525023350 2620 2620 2620 2620 0
170 20250219 164600 525023350 2620 2620 2620 2620 0
171 20250219 164500 525023350 2620 2620 2620 2620 0
172 20250219 164400 525023350 2620 2620 2620 2620 0
173 20250219 164300 525023350 2620 2620 2620 2620 0
174 20250219 164200 525023350 2620 2620 2620 2620 0
175 20250219 164100 525023350 2620 2620 2620 2620 0
176 20250219 164000 525023350 2620 2620 2620 2620 0
177 20250219 163900 525023350 2620 2620 2620 2620 0
178 20250219 163800 525023350 2620 2620 2620 2620 0
179 20250219 163700 525023350 2620 2620 2620 2620 0
180 20250219 163600 525023350 2620 2620 2620 2620 0
181 20250219 163500 525023350 2620 2620 2620 2620 0
182 20250219 163400 525023350 2620 2620 2620 2620 3158
183 20250219 163300 525023350 2620 2620 2620 2620 0
184 20250219 163200 525023350 2620 2620 2620 2620 0
185 20250219 163100 525023350 2620 2620 2620 2620 0
186 20250219 163000 525023350 2620 2620 2620 2620 0
187 20250219 162900 525023350 2620 2620 2620 2620 0
188 20250219 162800 525023350 2620 2620 2620 2620 0
189 20250219 162700 525023350 2620 2620 2620 2620 0
190 20250219 162600 525023350 2620 2620 2620 2620 0
191 20250219 162500 525023350 2620 2620 2620 2620 0
192 20250219 162400 525023350 2620 2620 2620 2620 0
193 20250219 162300 525023350 2620 2620 2620 2620 0
194 20250219 162200 525023350 2620 2620 2620 2620 0
195 20250219 162100 525023350 2620 2620 2620 2620 0
196 20250219 162000 525023350 2620 2620 2620 2620 0
197 20250219 161900 525023350 2620 2620 2620 2620 0
198 20250219 161800 525023350 2620 2620 2620 2620 0
199 20250219 161700 525023350 2620 2620 2620 2620 0
200 20250219 161600 525023350 2620 2620 2620 2620 0
201 20250219 161500 525023350 2620 2620 2620 2620 0
202 20250219 161400 525023350 2620 2620 2620 2620 0
203 20250219 161300 525023350 2620 2620 2620 2620 0
204 20250219 161200 525023350 2620 2620 2620 2620 0
205 20250219 161100 525023350 2620 2620 2620 2620 0
206 20250219 161000 525023350 2620 2620 2620 2620 0
207 20250219 160900 525023350 2620 2620 2620 2620 0
208 20250219 160800 525023350 2620 2620 2620 2620 0
209 20250219 160700 525023350 2620 2620 2620 2620 0
210 20250219 160600 525023350 2620 2620 2620 2620 0
211 20250219 160500 525023350 2620 2620 2620 2620 0
212 20250219 160400 525023350 2620 2620 2620 2620 3158
213 20250219 160300 525023350 2620 2620 2620 2620 0
214 20250219 160200 525023350 2620 2620 2620 2620 0
215 20250219 160100 525023350 2620 2620 2620 2620 0
216 20250219 160000 525023350 2620 2620 2620 2620 0
217 20250219 155900 525023350 2620 2620 2620 2620 0
218 20250219 155800 525023350 2620 2620 2620 2620 0
219 20250219 155700 525023350 2620 2620 2620 2620 0
220 20250219 155600 525023350 2620 2620 2620 2620 0
221 20250219 155500 525023350 2620 2620 2620 2620 0
222 20250219 155400 525023350 2620 2620 2620 2620 0
223 20250219 155300 525023350 2620 2620 2620 2620 0
224 20250219 155200 525023350 2620 2620 2620 2620 0
225 20250219 155100 525023350 2620 2620 2620 2620 0
226 20250219 155000 525023350 2620 2620 2620 2620 0
227 20250219 154900 525023350 2620 2620 2620 2620 0
228 20250219 154800 525023350 2620 2620 2620 2620 0
229 20250219 154700 525023350 2620 2620 2620 2620 0
230 20250219 154600 525023350 2620 2620 2620 2620 0
231 20250219 154500 525023350 2620 2620 2620 2620 0
232 20250219 154400 525023350 2620 2620 2620 2620 0
233 20250219 154300 525023350 2620 2620 2620 2620 0
234 20250219 154200 525023350 2620 2620 2620 2620 0
235 20250219 154100 525023350 2620 2620 2620 2620 0
236 20250219 154000 525023350 2620 2620 2620 2620 0
237 20250219 153900 525023350 2620 2620 2620 2620 0
238 20250219 153800 525023350 2620 2620 2620 2620 0
239 20250219 153700 525023350 2620 2620 2620 2620 0
240 20250219 153600 525023350 2620 2620 2620 2620 0
241 20250219 153500 525023350 2620 2620 2620 2620 0
242 20250219 153400 525023350 2620 2620 2620 2620 3158
243 20250219 153300 525023350 2620 2620 2620 2620 0
244 20250219 153200 525023350 2620 2620 2620 2620 0
245 20250219 153100 525023350 2620 2620 2620 2620 0
246 20250219 153000 525023350 2620 2620 2620 2620 3158
247 20250219 152900 516749390 2610 2610 2610 2610 0
248 20250219 152800 516749390 2610 2610 2610 2610 0
249 20250219 152700 516749390 2610 2610 2610 2610 0
250 20250219 152600 516749390 2610 2610 2610 2610 0
251 20250219 152500 516749390 2610 2610 2610 2610 0
252 20250219 152400 516749390 2610 2610 2610 2610 0
253 20250219 152300 516749390 2610 2610 2610 2610 0
254 20250219 152200 516749390 2610 2610 2610 2610 0
255 20250219 152100 516749390 2610 2610 2610 2610 0
256 20250219 152000 516749390 2610 2610 2610 2610 0
257 20250219 151900 516749390 2610 2610 2610 2610 13
258 20250219 151800 516715460 2610 2610 2610 2610 100
259 20250219 151700 516454460 2615 2615 2615 2615 0
260 20250219 151600 516454460 2615 2615 2615 2615 1
261 20250219 151500 516451845 2605 2605 2605 2605 4
262 20250219 151400 516441425 2605 2605 2605 2605 1496
263 20250219 151300 512544345 2605 2605 2605 2605 0
264 20250219 151200 512544345 2605 2605 2605 2605 0
265 20250219 151100 512544345 2605 2605 2605 2605 2
266 20250219 151000 512539135 2605 2605 2605 2605 11
267 20250219 150900 512510480 2610 2610 2610 2610 500
268 20250219 150800 511205480 2610 2610 2610 2610 0
269 20250219 150700 511205480 2610 2610 2610 2610 380
270 20250219 150600 510213680 2610 2610 2610 2610 209
271 20250219 150500 509668190 2600 2600 2600 2600 0
272 20250219 150400 509668190 2600 2605 2605 2600 2500
273 20250219 150300 503167540 2605 2605 2605 2605 9
274 20250219 150200 503144095 2605 2605 2605 2605 0
275 20250219 150100 503144095 2605 2605 2605 2605 17
276 20250219 150000 503099810 2605 2610 2610 2605 272
277 20250219 145900 502391245 2605 2605 2605 2605 0
278 20250219 145800 502391245 2605 2605 2605 2605 53
279 20250219 145700 502253180 2605 2605 2605 2605 0
280 20250219 145600 502253180 2605 2605 2605 2605 0
281 20250219 145500 502253180 2605 2605 2605 2605 0
282 20250219 145400 502253180 2605 2605 2605 2605 0
283 20250219 145300 502253180 2605 2605 2605 2605 1
284 20250219 145200 502250575 2605 2605 2605 2605 2
285 20250219 145100 502245365 2610 2610 2610 2610 100
286 20250219 145000 501984365 2615 2610 2615 2610 42
287 20250219 144900 501874740 2615 2615 2615 2615 0
288 20250219 144800 501874740 2615 2610 2615 2605 501
289 20250219 144700 500569130 2610 2610 2610 2610 1
290 20250219 144600 500566520 2610 2610 2610 2610 0
291 20250219 144500 500566520 2610 2610 2610 2610 0
292 20250219 144400 500566520 2610 2610 2610 2610 4
293 20250219 144300 500556080 2605 2610 2610 2605 1352
294 20250219 144200 497030275 2610 2610 2610 2610 0
295 20250219 144100 497030275 2610 2610 2610 2610 0
296 20250219 144000 497030275 2610 2605 2610 2605 487
297 20250219 143900 495761635 2600 2600 2600 2600 0
298 20250219 143800 495761635 2600 2600 2600 2600 0
299 20250219 143700 495761635 2600 2600 2600 2600 989
300 20250219 143600 493190235 2595 2595 2595 2595 20
301 20250219 143500 493138335 2595 2595 2595 2595 5
302 20250219 143400 493125360 2605 2605 2605 2605 0
303 20250219 143300 493125360 2605 2600 2605 2600 21
304 20250219 143200 493070755 2600 2595 2600 2590 1473
305 20250219 143100 489249180 2600 2595 2600 2595 271
306 20250219 143000 488544965 2595 2595 2595 2595 300
307 20250219 142900 487766465 2600 2600 2600 2600 0
308 20250219 142800 487766465 2600 2600 2600 2600 461
309 20250219 142700 486567865 2600 2605 2605 2600 1713
310 20250219 142600 482110500 2605 2600 2605 2600 893
311 20250219 142500 479785735 2600 2600 2600 2600 476
312 20250219 142400 478548135 2600 2600 2600 2600 11
313 20250219 142300 478519535 2600 2600 2600 2600 0
314 20250219 142200 478519535 2600 2600 2600 2600 1092
315 20250219 142100 475680335 2605 2605 2605 2605 4
316 20250219 142000 475669915 2605 2605 2605 2605 1
317 20250219 141900 475667310 2595 2600 2600 2595 1202
318 20250219 141800 472545485 2605 2605 2605 2605 0
319 20250219 141700 472545485 2605 2605 2605 2605 1
320 20250219 141600 472542880 2600 2600 2600 2600 0
321 20250219 141500 472542880 2600 2600 2600 2600 2064
322 20250219 141400 467176480 2600 2600 2600 2600 1100
323 20250219 141300 464316480 2605 2605 2605 2605 38
324 20250219 141200 464217490 2605 2605 2605 2605 0
325 20250219 141100 464217490 2605 2605 2605 2605 0
326 20250219 141000 464217490 2605 2605 2605 2605 0
327 20250219 140900 464217490 2605 2595 2605 2595 5
328 20250219 140800 464204505 2605 2605 2605 2605 1
329 20250219 140700 464201900 2590 2590 2590 2590 1
330 20250219 140600 464199310 2605 2605 2605 2605 0
331 20250219 140500 464199310 2605 2595 2605 2595 1001
332 20250219 140400 461601705 2600 2600 2600 2600 4400
333 20250219 140300 450161705 2595 2595 2595 2595 0
334 20250219 140200 450161705 2595 2595 2600 2590 4319
335 20250219 140100 438953840 2600 2600 2600 2600 0
336 20250219 140000 438953840 2600 2600 2600 2600 676
337 20250219 135900 437196240 2595 2600 2600 2595 386
338 20250219 135800 436193340 2600 2600 2600 2600 32
339 20250219 135700 436110140 2595 2595 2595 2595 0
340 20250219 135600 436110140 2595 2595 2595 2595 200
341 20250219 135500 435591140 2595 2595 2595 2595 500
342 20250219 135400 434293640 2595 2595 2595 2595 391
343 20250219 135300 433278995 2595 2595 2595 2595 0
344 20250219 135200 433278995 2595 2600 2600 2595 404
345 20250219 135100 432230515 2590 2590 2590 2590 2323
346 20250219 135000 426213945 2595 2595 2595 2595 4000
347 20250219 134900 415833945 2600 2600 2600 2600 500
348 20250219 134800 414533945 2600 2600 2600 2600 1107
349 20250219 134700 411655745 2605 2605 2605 2605 0
350 20250219 134600 411655745 2605 2605 2605 2605 0
351 20250219 134500 411655745 2605 2605 2605 2605 0
352 20250219 134400 411655745 2605 2605 2605 2605 0
353 20250219 134300 411655745 2605 2610 2610 2605 1902
354 20250219 134200 406700955 2610 2610 2610 2610 0
355 20250219 134100 406700955 2610 2610 2610 2610 0
356 20250219 134000 406700955 2610 2610 2610 2610 0
357 20250219 133900 406700955 2610 2610 2610 2610 0
358 20250219 133800 406700955 2610 2610 2610 2610 0
359 20250219 133700 406700955 2610 2610 2610 2610 39
360 20250219 133600 406599165 2610 2610 2610 2610 13
361 20250219 133500 406565235 2610 2610 2610 2610 0
362 20250219 133400 406565235 2610 2610 2610 2610 571
363 20250219 133300 405074925 2610 2605 2610 2605 65
364 20250219 133200 404905280 2605 2605 2605 2605 114
365 20250219 133100 404608310 2605 2605 2605 2605 0
366 20250219 133000 404608310 2605 2605 2605 2605 0
367 20250219 132900 404608310 2605 2605 2605 2605 0
368 20250219 132800 404608310 2605 2605 2605 2605 0
369 20250219 132700 404608310 2605 2605 2605 2605 39
370 20250219 132600 404506715 2605 2605 2605 2605 0
371 20250219 132500 404506715 2605 2605 2605 2605 0
372 20250219 132400 404506715 2605 2605 2605 2605 234
373 20250219 132300 403897145 2605 2605 2605 2605 0
374 20250219 132200 403897145 2605 2605 2605 2605 98
375 20250219 132100 403641855 2600 2600 2600 2600 550
376 20250219 132000 402211855 2600 2600 2600 2600 0
377 20250219 131900 402211855 2600 2600 2600 2600 0
378 20250219 131800 402211855 2600 2600 2600 2600 0
379 20250219 131700 402211855 2600 2600 2600 2600 0
380 20250219 131600 402211855 2600 2600 2600 2600 0
381 20250219 131500 402211855 2600 2600 2600 2600 2
382 20250219 131400 402206655 2610 2610 2610 2610 1180
383 20250219 131300 399126855 2605 2605 2605 2605 3480
384 20250219 131200 390061455 2605 2605 2605 2605 34
385 20250219 131100 389972885 2610 2610 2610 2610 235
386 20250219 131000 389359535 2610 2610 2610 2610 0
387 20250219 130900 389359535 2610 2610 2610 2610 0
388 20250219 130800 389359535 2610 2610 2610 2610 0
389 20250219 130700 389359535 2610 2610 2610 2610 0
390 20250219 130600 389359535 2610 2610 2610 2610 4
391 20250219 130500 389349095 2610 2610 2610 2610 0
392 20250219 130400 389349095 2610 2610 2610 2610 0
393 20250219 130300 389349095 2610 2610 2610 2610 0
394 20250219 130200 389349095 2610 2610 2610 2610 0
395 20250219 130100 389349095 2610 2610 2610 2610 1186
396 20250219 130000 386253635 2610 2610 2610 2610 65
397 20250219 125900 386083985 2625 2625 2625 2625 0
398 20250219 125800 386083985 2625 2625 2625 2625 0
399 20250219 125700 386083985 2625 2625 2625 2625 17
400 20250219 125600 386039360 2620 2620 2625 2620 181
401 20250219 125500 385565110 2620 2615 2620 2615 1100
402 20250219 125400 382688110 2620 2615 2620 2610 954
403 20250219 125300 380193340 2605 2610 2610 2605 1590
404 20250219 125200 376048435 2600 2605 2605 2600 191
405 20250219 125100 375551095 2615 2615 2615 2615 0
406 20250219 125000 375551095 2615 2615 2615 2615 0
407 20250219 124900 375551095 2615 2615 2615 2615 0
408 20250219 124800 375551095 2615 2615 2615 2615 0
409 20250219 124700 375551095 2615 2615 2615 2615 0
410 20250219 124600 375551095 2615 2615 2615 2615 11
411 20250219 124500 375522330 2600 2600 2600 2600 10
412 20250219 124400 375496330 2605 2605 2605 2600 785
413 20250219 124300 373451995 2615 2615 2615 2615 0
414 20250219 124200 373451995 2615 2615 2615 2615 15
415 20250219 124100 373412770 2605 2605 2605 2605 1000
416 20250219 124000 370807770 2605 2605 2605 2605 2500
417 20250219 123900 364295270 2605 2605 2605 2605 194
418 20250219 123800 363789900 2605 2610 2610 2605 501
419 20250219 123700 362482450 2615 2610 2615 2610 211
420 20250219 123600 361930690 2615 2615 2615 2615 2
421 20250219 123500 361925460 2615 2615 2615 2615 0
422 20250219 123400 361925460 2615 2615 2615 2615 750
423 20250219 123300 359964210 2610 2610 2610 2610 0
424 20250219 123200 359964210 2610 2610 2610 2610 489
425 20250219 123100 358687920 2610 2610 2610 2610 0
426 20250219 123000 358687920 2610 2610 2610 2610 0
427 20250219 122900 358687920 2610 2610 2610 2610 428
428 20250219 122800 357570840 2610 2610 2610 2610 556
429 20250219 122700 356119680 2605 2605 2605 2605 365
430 20250219 122600 355168855 2610 2610 2610 2610 0
431 20250219 122500 355168855 2610 2610 2610 2610 0
432 20250219 122400 355168855 2610 2610 2610 2610 0
433 20250219 122300 355168855 2610 2610 2610 2610 0
434 20250219 122200 355168855 2610 2610 2610 2610 0
435 20250219 122100 355168855 2610 2610 2610 2610 0
436 20250219 122000 355168855 2610 2610 2610 2610 0
437 20250219 121900 355168855 2610 2610 2610 2610 0
438 20250219 121800 355168855 2610 2610 2610 2610 0
439 20250219 121700 355168855 2610 2610 2610 2610 1
440 20250219 121600 355166245 2595 2595 2595 2595 1
441 20250219 121500 355163650 2595 2595 2595 2595 0
442 20250219 121400 355163650 2595 2605 2605 2595 843
443 20250219 121300 352971775 2610 2610 2610 2610 0
444 20250219 121200 352971775 2610 2610 2610 2610 400
445 20250219 121100 351927775 2605 2605 2605 2605 0
446 20250219 121000 351927775 2605 2605 2605 2605 500
447 20250219 120900 350625275 2605 2605 2605 2605 0
448 20250219 120800 350625275 2605 2605 2605 2605 4
449 20250219 120700 350614855 2605 2605 2605 2605 300
450 20250219 120600 349833355 2605 2605 2605 2605 67
451 20250219 120500 349658820 2605 2605 2605 2605 0
452 20250219 120400 349658820 2605 2605 2605 2605 0
453 20250219 120300 349658820 2605 2605 2605 2605 0
454 20250219 120200 349658820 2605 2605 2605 2605 83
455 20250219 120100 349442605 2615 2615 2615 2615 0
456 20250219 120000 349442605 2615 2615 2615 2615 0
457 20250219 115900 349442605 2615 2615 2615 2615 8
458 20250219 115800 349421685 2615 2615 2615 2615 0
459 20250219 115700 349421685 2615 2605 2615 2605 82
460 20250219 115600 349208065 2605 2605 2605 2605 0
461 20250219 115500 349208065 2605 2615 2615 2605 3100
462 20250219 115400 341122460 2615 2615 2615 2615 0
463 20250219 115300 341122460 2615 2615 2615 2615 0
464 20250219 115200 341122460 2615 2615 2615 2615 0
465 20250219 115100 341122460 2615 2615 2615 2615 51
466 20250219 115000 340989095 2615 2610 2615 2610 44
467 20250219 114900 340874055 2615 2615 2615 2615 2
468 20250219 114800 340868825 2615 2615 2615 2615 38
469 20250219 114700 340769455 2615 2615 2615 2615 2
470 20250219 114600 340764225 2610 2610 2610 2610 400
471 20250219 114500 339720225 2610 2610 2610 2610 1
472 20250219 114400 339717615 2605 2610 2610 2605 2
473 20250219 114300 339712400 2610 2610 2610 2610 0
474 20250219 114200 339712400 2610 2610 2610 2610 1264
475 20250219 114100 336413360 2615 2610 2615 2610 189
476 20250219 114000 335920040 2610 2610 2610 2610 53
477 20250219 113900 335781710 2615 2615 2615 2615 33
478 20250219 113800 335695415 2615 2615 2615 2615 2
479 20250219 113700 335690185 2610 2610 2610 2610 1078
480 20250219 113600 332876605 2610 2610 2610 2610 51
481 20250219 113500 332743495 2610 2610 2610 2610 5
482 20250219 113400 332730445 2610 2610 2610 2610 0
483 20250219 113300 332730445 2610 2610 2610 2610 0
484 20250219 113200 332730445 2610 2605 2610 2605 6
485 20250219 113100 332714795 2610 2610 2610 2610 58
486 20250219 113000 332563415 2605 2605 2605 2605 141
487 20250219 112900 332196110 2605 2605 2605 2605 0
488 20250219 112800 332196110 2605 2605 2605 2605 0
489 20250219 112700 332196110 2605 2605 2605 2605 0
490 20250219 112600 332196110 2605 2605 2605 2605 0
491 20250219 112500 332196110 2605 2605 2605 2605 0
492 20250219 112400 332196110 2605 2605 2605 2605 422
493 20250219 112300 331096800 2605 2605 2605 2605 0
494 20250219 112200 331096800 2605 2605 2605 2605 178
495 20250219 112100 330633110 2605 2605 2605 2605 28
496 20250219 112000 330560170 2595 2595 2595 2595 0
497 20250219 111900 330560170 2595 2595 2595 2595 50
498 20250219 111800 330430420 2590 2590 2590 2590 1
499 20250219 111700 330427830 2605 2605 2605 2605 1250
500 20250219 111600 327171580 2590 2600 2600 2590 2500
501 20250219 111500 320692630 2600 2600 2600 2600 0
502 20250219 111400 320692630 2600 2600 2600 2600 0
503 20250219 111300 320692630 2600 2600 2600 2600 100
504 20250219 111200 320432630 2605 2605 2605 2605 0
505 20250219 111100 320432630 2605 2605 2605 2605 0
506 20250219 111000 320432630 2605 2605 2605 2605 300
507 20250219 110900 319651130 2605 2605 2605 2605 478
508 20250219 110800 318405940 2605 2605 2605 2605 0
509 20250219 110700 318405940 2605 2605 2605 2605 0
510 20250219 110600 318405940 2605 2605 2605 2605 198
511 20250219 110500 317890150 2610 2610 2610 2610 0
512 20250219 110400 317890150 2610 2610 2610 2610 0
513 20250219 110300 317890150 2610 2610 2610 2610 0
514 20250219 110200 317890150 2610 2610 2610 2610 502
515 20250219 110100 316579930 2615 2615 2615 2615 3
516 20250219 110000 316572085 2615 2615 2615 2615 0
517 20250219 105900 316572085 2615 2615 2615 2615 0
518 20250219 105800 316572085 2615 2615 2615 2615 0
519 20250219 105700 316572085 2615 2615 2615 2615 0
520 20250219 105600 316572085 2615 2615 2615 2615 180
521 20250219 105500 316101385 2615 2610 2615 2610 72
522 20250219 105400 315913385 2610 2610 2610 2610 500
523 20250219 105300 314608385 2615 2615 2615 2615 0
524 20250219 105200 314608385 2615 2615 2615 2615 200
525 20250219 105100 314085385 2615 2615 2615 2615 0
526 20250219 105000 314085385 2615 2610 2615 2610 10
527 20250219 104900 314059245 2615 2615 2615 2615 0
528 20250219 104800 314059245 2615 2615 2615 2615 0
529 20250219 104700 314059245 2615 2615 2615 2615 0
530 20250219 104600 314059245 2615 2615 2615 2615 0
531 20250219 104500 314059245 2615 2600 2615 2600 3
532 20250219 104400 314051415 2610 2610 2610 2610 704
533 20250219 104300 312213975 2600 2600 2600 2600 448
534 20250219 104200 311049175 2600 2600 2600 2600 0
535 20250219 104100 311049175 2600 2600 2600 2600 0
536 20250219 104000 311049175 2600 2600 2600 2600 0
537 20250219 103900 311049175 2600 2605 2610 2600 103
538 20250219 103800 310780805 2605 2605 2610 2605 876
539 20250219 103700 308498640 2605 2605 2605 2605 0
540 20250219 103600 308498640 2605 2605 2605 2605 542
541 20250219 103500 307086730 2605 2605 2605 2605 4
542 20250219 103400 307076310 2605 2610 2610 2605 183
543 20250219 103300 306598845 2610 2610 2610 2610 15
544 20250219 103200 306559695 2590 2590 2590 2590 0
545 20250219 103100 306559695 2590 2590 2590 2590 2597
546 20250219 103000 299833465 2595 2605 2605 2595 1055
547 20250219 102900 297094705 2610 2610 2610 2610 0
548 20250219 102800 297094705 2610 2610 2610 2610 0
549 20250219 102700 297094705 2610 2610 2610 2610 4
550 20250219 102600 297084265 2610 2600 2610 2595 2409
551 20250219 102500 290823660 2610 2605 2610 2605 521
552 20250219 102400 289466450 2600 2600 2600 2595 580
553 20250219 102300 287958795 2600 2600 2600 2600 3501
554 20250219 102200 278856195 2595 2600 2600 2595 57
555 20250219 102100 278708000 2600 2600 2600 2600 319
556 20250219 102000 277878600 2600 2600 2600 2600 101
557 20250219 101900 277616000 2610 2610 2610 2610 5
558 20250219 101800 277602950 2600 2600 2600 2600 281
559 20250219 101700 276872350 2600 2600 2600 2600 0
560 20250219 101600 276872350 2600 2600 2600 2600 0
561 20250219 101500 276872350 2600 2600 2600 2600 201
562 20250219 101400 276349750 2600 2605 2610 2600 2060
563 20250219 101300 270993285 2600 2600 2600 2600 200
564 20250219 101200 270473285 2605 2605 2605 2605 0
565 20250219 101100 270473285 2605 2605 2605 2605 21
566 20250219 101000 270418580 2605 2605 2605 2605 167
567 20250219 100900 269983545 2605 2605 2605 2605 10
568 20250219 100800 269957495 2605 2605 2605 2605 20
569 20250219 100700 269905395 2600 2600 2600 2600 1285
570 20250219 100600 266564395 2595 2600 2600 2595 95
571 20250219 100500 266317400 2600 2600 2600 2600 0
572 20250219 100400 266317400 2600 2580 2600 2580 41
573 20250219 100300 266211220 2580 2590 2590 2580 3546
574 20250219 100200 257052065 2590 2590 2590 2590 127
575 20250219 100100 256723135 2595 2595 2595 2595 1013
576 20250219 100000 254094400 2600 2600 2600 2600 60
577 20250219 095900 253938400 2605 2605 2605 2605 2173
578 20250219 095800 248277735 2605 2600 2605 2600 6310
579 20250219 095700 231853205 2605 2605 2605 2605 995
580 20250219 095600 229261230 2605 2605 2605 2605 66
581 20250219 095500 229089300 2610 2610 2610 2610 0
582 20250219 095400 229089300 2610 2610 2610 2610 316
583 20250219 095300 228264540 2610 2610 2610 2610 88
584 20250219 095200 228034860 2610 2610 2610 2610 648
585 20250219 095100 226343580 2610 2610 2610 2610 328
586 20250219 095000 225487500 2605 2605 2605 2605 104
587 20250219 094900 225216580 2610 2610 2610 2610 16
588 20250219 094800 225174820 2610 2605 2610 2605 562
589 20250219 094700 223709805 2605 2605 2610 2605 580
590 20250219 094600 222198870 2615 2615 2615 2615 0
591 20250219 094500 222198870 2615 2610 2615 2605 262
592 20250219 094400 221515035 2610 2615 2615 2610 2772
593 20250219 094300 214280105 2610 2610 2610 2610 0
594 20250219 094200 214280105 2610 2610 2610 2610 288
595 20250219 094100 213528425 2610 2610 2610 2610 626
596 20250219 094000 211894565 2610 2615 2615 2610 3113
597 20250219 093900 203762215 2620 2615 2620 2615 14
598 20250219 093800 203725585 2620 2620 2620 2620 268
599 20250219 093700 203023425 2620 2620 2620 2620 0
600 20250219 093600 203023425 2620 2620 2620 2620 232
601 20250219 093500 202415585 2620 2620 2620 2620 26
602 20250219 093400 202347465 2620 2620 2620 2620 42
603 20250219 093300 202237425 2615 2615 2615 2615 2190
604 20250219 093200 196510575 2615 2615 2615 2615 0
605 20250219 093100 196510575 2615 2620 2620 2615 1277
606 20250219 093000 193166040 2620 2620 2620 2620 658
607 20250219 092900 191442080 2620 2620 2620 2620 3
608 20250219 092800 191434220 2615 2615 2615 2615 500
609 20250219 092700 190126720 2615 2615 2615 2615 0
610 20250219 092600 190126720 2615 2625 2625 2615 5857
611 20250219 092500 174782950 2630 2630 2630 2630 100
612 20250219 092400 174519950 2625 2620 2625 2620 188
613 20250219 092300 174026455 2620 2620 2620 2620 44
614 20250219 092200 173911175 2620 2625 2625 2620 33
615 20250219 092100 173824700 2625 2625 2625 2625 260
616 20250219 092000 173142200 2620 2620 2620 2620 200
617 20250219 091900 172618200 2610 2610 2610 2610 0
618 20250219 091800 172618200 2610 2625 2625 2610 4000
619 20250219 091700 162147610 2620 2630 2645 2620 1770
620 20250219 091600 157502890 2650 2640 2650 2640 2366
621 20250219 091500 151243530 2625 2625 2625 2625 194
622 20250219 091400 150734280 2625 2625 2625 2620 3273
623 20250219 091300 142143545 2625 2630 2630 2625 1443
624 20250219 091200 138350105 2630 2630 2630 2630 407
625 20250219 091100 137279695 2625 2630 2630 2625 2322
626 20250219 091000 131176300 2630 2625 2645 2625 4213
627 20250219 090900 120083715 2625 2625 2625 2625 224
628 20250219 090800 119495715 2625 2625 2630 2625 1685
629 20250219 090700 115071090 2620 2620 2620 2620 705
630 20250219 090600 113223990 2620 2635 2635 2620 1309
631 20250219 090500 109786860 2630 2635 2645 2630 5391
632 20250219 090400 95603415 2630 2630 2645 2630 179
633 20250219 090300 95131785 2630 2630 2650 2630 1177
634 20250219 090200 92030115 2630 2650 2650 2630 7177
635 20250219 090100 73065305 2655 2660 2665 2640 2568
636 20250219 090000 66250065 2640 2700 2700 2640 24726

1
049480/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,175465,31422383,455331675,81541083885,0.56
20250214,175465,31422383,450945050,80755524310,0.56
20250213,175465,31422383,446558425,79969964735,0.56
20250212,175465,31422383,450067725,80598412395,0.56
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 175465 31422383 455331675 81541083885 0.56
3 20250214 175465 31422383 450945050 80755524310 0.56
4 20250213 175465 31422383 446558425 79969964735 0.56
5 20250212 175465 31422383 450067725 80598412395 0.56