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

637
050860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193500,45980405,2050,2050,2050,2050,1203
20250219,193400,45980405,2050,2050,2050,2050,0
20250219,193300,45980405,2050,2050,2050,2050,0
20250219,193200,45980405,2050,2050,2050,2050,0
20250219,193100,45980405,2050,2050,2050,2050,0
20250219,193000,45980405,2050,2050,2050,2050,0
20250219,192900,45980405,2050,2050,2050,2050,0
20250219,192800,45980405,2050,2050,2050,2050,0
20250219,192700,45980405,2050,2050,2050,2050,0
20250219,192600,45980405,2050,2050,2050,2050,0
20250219,192500,45980405,2050,2050,2050,2050,0
20250219,192400,45980405,2050,2050,2050,2050,0
20250219,192300,45980405,2050,2050,2050,2050,0
20250219,192200,45980405,2050,2050,2050,2050,0
20250219,192100,45980405,2050,2050,2050,2050,0
20250219,192000,45980405,2050,2050,2050,2050,0
20250219,191900,45980405,2050,2050,2050,2050,0
20250219,191800,45980405,2050,2050,2050,2050,0
20250219,191700,45980405,2050,2050,2050,2050,0
20250219,191600,45980405,2050,2050,2050,2050,0
20250219,191500,45980405,2050,2050,2050,2050,0
20250219,191400,45980405,2050,2050,2050,2050,0
20250219,191300,45980405,2050,2050,2050,2050,0
20250219,191200,45980405,2050,2050,2050,2050,0
20250219,191100,45980405,2050,2050,2050,2050,0
20250219,191000,45980405,2050,2050,2050,2050,0
20250219,190900,45980405,2050,2050,2050,2050,0
20250219,190800,45980405,2050,2050,2050,2050,0
20250219,190700,45980405,2050,2050,2050,2050,0
20250219,190600,45980405,2050,2050,2050,2050,0
20250219,190500,45980405,2050,2050,2050,2050,1203
20250219,190400,45980405,2050,2050,2050,2050,0
20250219,190300,45980405,2050,2050,2050,2050,0
20250219,190200,45980405,2050,2050,2050,2050,0
20250219,190100,45980405,2050,2050,2050,2050,0
20250219,190000,45980405,2050,2050,2050,2050,0
20250219,185900,45980405,2050,2050,2050,2050,0
20250219,185800,45980405,2050,2050,2050,2050,0
20250219,185700,45980405,2050,2050,2050,2050,0
20250219,185600,45980405,2050,2050,2050,2050,0
20250219,185500,45980405,2050,2050,2050,2050,0
20250219,185400,45980405,2050,2050,2050,2050,0
20250219,185300,45980405,2050,2050,2050,2050,0
20250219,185200,45980405,2050,2050,2050,2050,0
20250219,185100,45980405,2050,2050,2050,2050,0
20250219,185000,45980405,2050,2050,2050,2050,0
20250219,184900,45980405,2050,2050,2050,2050,0
20250219,184800,45980405,2050,2050,2050,2050,0
20250219,184700,45980405,2050,2050,2050,2050,0
20250219,184600,45980405,2050,2050,2050,2050,0
20250219,184500,45980405,2050,2050,2050,2050,0
20250219,184400,45980405,2050,2050,2050,2050,0
20250219,184300,45980405,2050,2050,2050,2050,0
20250219,184200,45980405,2050,2050,2050,2050,0
20250219,184100,45980405,2050,2050,2050,2050,0
20250219,184000,45980405,2050,2050,2050,2050,0
20250219,183900,45980405,2050,2050,2050,2050,0
20250219,183800,45980405,2050,2050,2050,2050,0
20250219,183700,45980405,2050,2050,2050,2050,0
20250219,183600,45980405,2050,2050,2050,2050,0
20250219,183500,45980405,2050,2050,2050,2050,1203
20250219,183400,45980405,2050,2050,2050,2050,0
20250219,183300,45980405,2050,2050,2050,2050,0
20250219,183200,45980405,2050,2050,2050,2050,0
20250219,183100,45980405,2050,2050,2050,2050,0
20250219,183000,45980405,2050,2050,2050,2050,0
20250219,182900,45980405,2050,2050,2050,2050,0
20250219,182800,45980405,2050,2050,2050,2050,0
20250219,182700,45980405,2050,2050,2050,2050,0
20250219,182600,45980405,2050,2050,2050,2050,0
20250219,182500,45980405,2050,2050,2050,2050,0
20250219,182400,45980405,2050,2050,2050,2050,0
20250219,182300,45980405,2050,2050,2050,2050,0
20250219,182200,45980405,2050,2050,2050,2050,0
20250219,182100,45980405,2050,2050,2050,2050,0
20250219,182000,45980405,2050,2050,2050,2050,0
20250219,181900,45980405,2050,2050,2050,2050,0
20250219,181800,45980405,2050,2050,2050,2050,0
20250219,181700,45980405,2050,2050,2050,2050,0
20250219,181600,45980405,2050,2050,2050,2050,0
20250219,181500,45980405,2050,2050,2050,2050,0
20250219,181400,45980405,2050,2050,2050,2050,0
20250219,181300,45980405,2050,2050,2050,2050,0
20250219,181200,45980405,2050,2050,2050,2050,0
20250219,181100,45980405,2050,2050,2050,2050,0
20250219,181000,45980405,2050,2050,2050,2050,0
20250219,180900,45980405,2050,2050,2050,2050,0
20250219,180800,45980405,2050,2050,2050,2050,0
20250219,180700,45980405,2050,2050,2050,2050,0
20250219,180600,45980405,2050,2050,2050,2050,0
20250219,180500,45980405,2050,2050,2050,2050,1203
20250219,180400,45980405,2050,2050,2050,2050,0
20250219,180300,45980405,2050,2050,2050,2050,0
20250219,180200,45980405,2050,2050,2050,2050,0
20250219,180100,45980405,2050,2050,2050,2050,0
20250219,180000,45980405,2050,2050,2050,2050,0
20250219,175900,45980405,2050,2050,2050,2050,0
20250219,175800,45980405,2050,2050,2050,2050,0
20250219,175700,45980405,2050,2050,2050,2050,0
20250219,175600,45980405,2050,2050,2050,2050,0
20250219,175500,45980405,2050,2050,2050,2050,0
20250219,175400,45980405,2050,2050,2050,2050,0
20250219,175300,45980405,2050,2050,2050,2050,0
20250219,175200,45980405,2050,2050,2050,2050,0
20250219,175100,45980405,2050,2050,2050,2050,0
20250219,175000,45980405,2050,2050,2050,2050,0
20250219,174900,45980405,2050,2050,2050,2050,0
20250219,174800,45980405,2050,2050,2050,2050,0
20250219,174700,45980405,2050,2050,2050,2050,0
20250219,174600,45980405,2050,2050,2050,2050,0
20250219,174500,45980405,2050,2050,2050,2050,0
20250219,174400,45980405,2050,2050,2050,2050,0
20250219,174300,45980405,2050,2050,2050,2050,0
20250219,174200,45980405,2050,2050,2050,2050,0
20250219,174100,45980405,2050,2050,2050,2050,0
20250219,174000,45980405,2050,2050,2050,2050,0
20250219,173900,45980405,2050,2050,2050,2050,0
20250219,173800,45980405,2050,2050,2050,2050,0
20250219,173700,45980405,2050,2050,2050,2050,0
20250219,173600,45980405,2050,2050,2050,2050,0
20250219,173500,45980405,2050,2050,2050,2050,1203
20250219,173400,45980405,2050,2050,2050,2050,0
20250219,173300,45980405,2050,2050,2050,2050,0
20250219,173200,45980405,2050,2050,2050,2050,0
20250219,173100,45980405,2050,2050,2050,2050,0
20250219,173000,45980405,2050,2050,2050,2050,0
20250219,172900,45980405,2050,2050,2050,2050,0
20250219,172800,45980405,2050,2050,2050,2050,0
20250219,172700,45980405,2050,2050,2050,2050,0
20250219,172600,45980405,2050,2050,2050,2050,0
20250219,172500,45980405,2050,2050,2050,2050,0
20250219,172400,45980405,2050,2050,2050,2050,0
20250219,172300,45980405,2050,2050,2050,2050,0
20250219,172200,45980405,2050,2050,2050,2050,0
20250219,172100,45980405,2050,2050,2050,2050,0
20250219,172000,45980405,2050,2050,2050,2050,0
20250219,171900,45980405,2050,2050,2050,2050,0
20250219,171800,45980405,2050,2050,2050,2050,0
20250219,171700,45980405,2050,2050,2050,2050,0
20250219,171600,45980405,2050,2050,2050,2050,0
20250219,171500,45980405,2050,2050,2050,2050,0
20250219,171400,45980405,2050,2050,2050,2050,0
20250219,171300,45980405,2050,2050,2050,2050,0
20250219,171200,45980405,2050,2050,2050,2050,0
20250219,171100,45980405,2050,2050,2050,2050,0
20250219,171000,45980405,2050,2050,2050,2050,0
20250219,170900,45980405,2050,2050,2050,2050,0
20250219,170800,45980405,2050,2050,2050,2050,0
20250219,170700,45980405,2050,2050,2050,2050,0
20250219,170600,45980405,2050,2050,2050,2050,0
20250219,170500,45980405,2050,2050,2050,2050,1203
20250219,170400,45980405,2050,2050,2050,2050,0
20250219,170300,45980405,2050,2050,2050,2050,0
20250219,170200,45980405,2050,2050,2050,2050,0
20250219,170100,45980405,2050,2050,2050,2050,0
20250219,170000,45980405,2050,2050,2050,2050,0
20250219,165900,45980405,2050,2050,2050,2050,0
20250219,165800,45980405,2050,2050,2050,2050,0
20250219,165700,45980405,2050,2050,2050,2050,0
20250219,165600,45980405,2050,2050,2050,2050,0
20250219,165500,45980405,2050,2050,2050,2050,0
20250219,165400,45980405,2050,2050,2050,2050,0
20250219,165300,45980405,2050,2050,2050,2050,0
20250219,165200,45980405,2050,2050,2050,2050,0
20250219,165100,45980405,2050,2050,2050,2050,0
20250219,165000,45980405,2050,2050,2050,2050,0
20250219,164900,45980405,2050,2050,2050,2050,0
20250219,164800,45980405,2050,2050,2050,2050,0
20250219,164700,45980405,2050,2050,2050,2050,0
20250219,164600,45980405,2050,2050,2050,2050,0
20250219,164500,45980405,2050,2050,2050,2050,0
20250219,164400,45980405,2050,2050,2050,2050,0
20250219,164300,45980405,2050,2050,2050,2050,0
20250219,164200,45980405,2050,2050,2050,2050,0
20250219,164100,45980405,2050,2050,2050,2050,0
20250219,164000,45980405,2050,2050,2050,2050,0
20250219,163900,45980405,2050,2050,2050,2050,0
20250219,163800,45980405,2050,2050,2050,2050,0
20250219,163700,45980405,2050,2050,2050,2050,0
20250219,163600,45980405,2050,2050,2050,2050,0
20250219,163500,45980405,2050,2050,2050,2050,1203
20250219,163400,45980405,2050,2050,2050,2050,0
20250219,163300,45980405,2050,2050,2050,2050,0
20250219,163200,45980405,2050,2050,2050,2050,0
20250219,163100,45980405,2050,2050,2050,2050,0
20250219,163000,45980405,2050,2050,2050,2050,0
20250219,162900,45980405,2050,2050,2050,2050,0
20250219,162800,45980405,2050,2050,2050,2050,0
20250219,162700,45980405,2050,2050,2050,2050,0
20250219,162600,45980405,2050,2050,2050,2050,0
20250219,162500,45980405,2050,2050,2050,2050,0
20250219,162400,45980405,2050,2050,2050,2050,0
20250219,162300,45980405,2050,2050,2050,2050,0
20250219,162200,45980405,2050,2050,2050,2050,0
20250219,162100,45980405,2050,2050,2050,2050,0
20250219,162000,45980405,2050,2050,2050,2050,0
20250219,161900,45980405,2050,2050,2050,2050,0
20250219,161800,45980405,2050,2050,2050,2050,0
20250219,161700,45980405,2050,2050,2050,2050,0
20250219,161600,45980405,2050,2050,2050,2050,0
20250219,161500,45980405,2050,2050,2050,2050,0
20250219,161400,45980405,2050,2050,2050,2050,0
20250219,161300,45980405,2050,2050,2050,2050,0
20250219,161200,45980405,2050,2050,2050,2050,0
20250219,161100,45980405,2050,2050,2050,2050,0
20250219,161000,45980405,2050,2050,2050,2050,0
20250219,160900,45980405,2050,2050,2050,2050,0
20250219,160800,45980405,2050,2050,2050,2050,0
20250219,160700,45980405,2050,2050,2050,2050,0
20250219,160600,45980405,2050,2050,2050,2050,0
20250219,160500,45980405,2050,2050,2050,2050,1203
20250219,160400,45980405,2050,2050,2050,2050,0
20250219,160300,45980405,2050,2050,2050,2050,0
20250219,160200,45980405,2050,2050,2050,2050,0
20250219,160100,45980405,2050,2050,2050,2050,0
20250219,160000,45980405,2050,2050,2050,2050,0
20250219,155900,45980405,2050,2050,2050,2050,0
20250219,155800,45980405,2050,2050,2050,2050,0
20250219,155700,45980405,2050,2050,2050,2050,0
20250219,155600,45980405,2050,2050,2050,2050,0
20250219,155500,45980405,2050,2050,2050,2050,0
20250219,155400,45980405,2050,2050,2050,2050,0
20250219,155300,45980405,2050,2050,2050,2050,0
20250219,155200,45980405,2050,2050,2050,2050,0
20250219,155100,45980405,2050,2050,2050,2050,0
20250219,155000,45980405,2050,2050,2050,2050,0
20250219,154900,45980405,2050,2050,2050,2050,0
20250219,154800,45980405,2050,2050,2050,2050,0
20250219,154700,45980405,2050,2050,2050,2050,0
20250219,154600,45980405,2050,2050,2050,2050,0
20250219,154500,45980405,2050,2050,2050,2050,0
20250219,154400,45980405,2050,2050,2050,2050,0
20250219,154300,45980405,2050,2050,2050,2050,0
20250219,154200,45980405,2050,2050,2050,2050,0
20250219,154100,45980405,2050,2050,2050,2050,0
20250219,154000,45980405,2050,2050,2050,2050,0
20250219,153900,45980405,2050,2050,2050,2050,0
20250219,153800,45980405,2050,2050,2050,2050,0
20250219,153700,45980405,2050,2050,2050,2050,0
20250219,153600,45980405,2050,2050,2050,2050,0
20250219,153500,45980405,2050,2050,2050,2050,1203
20250219,153400,45980405,2050,2050,2050,2050,0
20250219,153300,45980405,2050,2050,2050,2050,0
20250219,153200,45980405,2050,2050,2050,2050,0
20250219,153100,45980405,2050,2050,2050,2050,0
20250219,153000,45980405,2050,2050,2050,2050,1203
20250219,152900,43514255,2055,2055,2055,2055,0
20250219,152800,43514255,2055,2055,2055,2055,0
20250219,152700,43514255,2055,2055,2055,2055,0
20250219,152600,43514255,2055,2055,2055,2055,0
20250219,152500,43514255,2055,2055,2055,2055,0
20250219,152400,43514255,2055,2055,2055,2055,0
20250219,152300,43514255,2055,2055,2055,2055,0
20250219,152200,43514255,2055,2055,2055,2055,0
20250219,152100,43514255,2055,2055,2055,2055,0
20250219,152000,43514255,2055,2055,2055,2055,0
20250219,151900,43514255,2055,2055,2055,2055,0
20250219,151800,43514255,2055,2055,2055,2055,0
20250219,151700,43514255,2055,2055,2055,2055,10
20250219,151600,43493705,2055,2055,2055,2055,0
20250219,151500,43493705,2055,2055,2055,2055,0
20250219,151400,43493705,2055,2055,2055,2055,0
20250219,151300,43493705,2055,2055,2055,2055,250
20250219,151200,42979955,2050,2050,2050,2050,0
20250219,151100,42979955,2050,2050,2050,2050,0
20250219,151000,42979955,2050,2050,2050,2050,0
20250219,150900,42979955,2050,2050,2050,2050,0
20250219,150800,42979955,2050,2050,2050,2050,0
20250219,150700,42979955,2050,2050,2050,2050,0
20250219,150600,42979955,2050,2050,2050,2050,0
20250219,150500,42979955,2050,2050,2050,2050,0
20250219,150400,42979955,2050,2050,2050,2050,0
20250219,150300,42979955,2050,2050,2050,2050,1005
20250219,150200,40919705,2055,2055,2055,2055,0
20250219,150100,40919705,2055,2055,2055,2055,0
20250219,150000,40919705,2055,2055,2055,2055,19
20250219,145900,40880660,2050,2050,2050,2050,0
20250219,145800,40880660,2050,2050,2050,2050,0
20250219,145700,40880660,2050,2050,2050,2050,1000
20250219,145600,38830660,2055,2055,2055,2055,0
20250219,145500,38830660,2055,2055,2055,2055,58
20250219,145400,38711470,2055,2055,2055,2055,142
20250219,145300,38419660,2060,2060,2060,2060,0
20250219,145200,38419660,2060,2060,2060,2060,0
20250219,145100,38419660,2060,2060,2060,2060,0
20250219,145000,38419660,2060,2060,2060,2060,0
20250219,144900,38419660,2060,2060,2060,2060,0
20250219,144800,38419660,2060,2060,2060,2060,0
20250219,144700,38419660,2060,2060,2060,2060,0
20250219,144600,38419660,2060,2060,2060,2060,0
20250219,144500,38419660,2060,2060,2060,2060,0
20250219,144400,38419660,2060,2060,2060,2060,0
20250219,144300,38419660,2060,2060,2060,2060,0
20250219,144200,38419660,2060,2060,2060,2060,0
20250219,144100,38419660,2060,2060,2060,2060,0
20250219,144000,38419660,2060,2060,2060,2060,0
20250219,143900,38419660,2060,2060,2060,2060,0
20250219,143800,38419660,2060,2060,2060,2060,0
20250219,143700,38419660,2060,2060,2060,2060,0
20250219,143600,38419660,2060,2060,2060,2060,0
20250219,143500,38419660,2060,2060,2060,2060,0
20250219,143400,38419660,2060,2060,2060,2060,0
20250219,143300,38419660,2060,2060,2060,2060,0
20250219,143200,38419660,2060,2060,2060,2060,3
20250219,143100,38413480,2055,2055,2055,2055,0
20250219,143000,38413480,2055,2055,2055,2055,0
20250219,142900,38413480,2055,2055,2055,2055,0
20250219,142800,38413480,2055,2055,2055,2055,170
20250219,142700,38064130,2055,2055,2055,2055,0
20250219,142600,38064130,2055,2055,2055,2055,753
20250219,142500,36516715,2050,2050,2050,2050,0
20250219,142400,36516715,2050,2050,2050,2050,0
20250219,142300,36516715,2050,2050,2050,2050,0
20250219,142200,36516715,2050,2050,2050,2050,0
20250219,142100,36516715,2050,2050,2050,2050,0
20250219,142000,36516715,2050,2050,2050,2050,0
20250219,141900,36516715,2050,2050,2050,2050,1
20250219,141800,36514665,2055,2055,2055,2055,478
20250219,141700,35532375,2055,2055,2055,2055,1
20250219,141600,35530320,2060,2060,2060,2060,0
20250219,141500,35530320,2060,2060,2060,2060,0
20250219,141400,35530320,2060,2060,2060,2060,0
20250219,141300,35530320,2060,2060,2060,2060,0
20250219,141200,35530320,2060,2060,2060,2060,0
20250219,141100,35530320,2060,2060,2060,2060,0
20250219,141000,35530320,2060,2060,2060,2060,0
20250219,140900,35530320,2060,2060,2060,2060,0
20250219,140800,35530320,2060,2060,2060,2060,0
20250219,140700,35530320,2060,2060,2060,2060,0
20250219,140600,35530320,2060,2060,2060,2060,2
20250219,140500,35526200,2055,2055,2055,2055,0
20250219,140400,35526200,2055,2055,2055,2055,0
20250219,140300,35526200,2055,2055,2055,2055,0
20250219,140200,35526200,2055,2055,2055,2055,0
20250219,140100,35526200,2055,2055,2055,2055,0
20250219,140000,35526200,2055,2055,2055,2055,0
20250219,135900,35526200,2055,2055,2055,2055,100
20250219,135800,35320700,2060,2060,2060,2060,0
20250219,135700,35320700,2060,2060,2060,2060,0
20250219,135600,35320700,2060,2060,2060,2060,0
20250219,135500,35320700,2060,2060,2060,2060,0
20250219,135400,35320700,2060,2060,2060,2060,0
20250219,135300,35320700,2060,2060,2060,2060,0
20250219,135200,35320700,2060,2060,2060,2060,0
20250219,135100,35320700,2060,2060,2060,2060,0
20250219,135000,35320700,2060,2060,2060,2060,0
20250219,134900,35320700,2060,2060,2060,2060,80
20250219,134800,35155900,2060,2060,2060,2060,0
20250219,134700,35155900,2060,2060,2060,2060,0
20250219,134600,35155900,2060,2060,2060,2060,0
20250219,134500,35155900,2060,2060,2060,2060,0
20250219,134400,35155900,2060,2060,2060,2060,2
20250219,134300,35151780,2050,2050,2050,2050,0
20250219,134200,35151780,2050,2050,2050,2050,0
20250219,134100,35151780,2050,2050,2050,2050,0
20250219,134000,35151780,2050,2050,2050,2050,0
20250219,133900,35151780,2050,2050,2050,2050,0
20250219,133800,35151780,2050,2050,2050,2050,0
20250219,133700,35151780,2050,2055,2055,2050,297
20250219,133600,34542915,2050,2050,2050,2050,0
20250219,133500,34542915,2050,2050,2050,2050,0
20250219,133400,34542915,2050,2050,2050,2050,0
20250219,133300,34542915,2050,2050,2050,2050,0
20250219,133200,34542915,2050,2050,2050,2050,0
20250219,133100,34542915,2050,2050,2050,2050,0
20250219,133000,34542915,2050,2050,2050,2050,1
20250219,132900,34540865,2050,2050,2050,2050,0
20250219,132800,34540865,2050,2050,2050,2050,0
20250219,132700,34540865,2050,2050,2050,2050,0
20250219,132600,34540865,2050,2050,2050,2050,0
20250219,132500,34540865,2050,2055,2055,2050,1500
20250219,132400,31464535,2055,2055,2055,2055,0
20250219,132300,31464535,2055,2055,2055,2055,0
20250219,132200,31464535,2055,2055,2055,2055,49
20250219,132100,31363840,2055,2055,2055,2055,0
20250219,132000,31363840,2055,2055,2055,2055,0
20250219,131900,31363840,2055,2055,2055,2055,0
20250219,131800,31363840,2055,2055,2055,2055,0
20250219,131700,31363840,2055,2055,2055,2055,0
20250219,131600,31363840,2055,2055,2055,2055,0
20250219,131500,31363840,2055,2055,2055,2055,0
20250219,131400,31363840,2055,2055,2055,2055,0
20250219,131300,31363840,2055,2055,2055,2055,0
20250219,131200,31363840,2055,2055,2055,2055,0
20250219,131100,31363840,2055,2055,2055,2055,0
20250219,131000,31363840,2055,2055,2055,2055,0
20250219,130900,31363840,2055,2055,2055,2055,0
20250219,130800,31363840,2055,2055,2055,2055,0
20250219,130700,31363840,2055,2055,2055,2055,0
20250219,130600,31363840,2055,2055,2055,2055,0
20250219,130500,31363840,2055,2055,2055,2055,0
20250219,130400,31363840,2055,2055,2055,2055,0
20250219,130300,31363840,2055,2055,2055,2055,0
20250219,130200,31363840,2055,2055,2055,2055,0
20250219,130100,31363840,2055,2055,2055,2055,0
20250219,130000,31363840,2055,2055,2055,2055,0
20250219,125900,31363840,2055,2055,2055,2055,0
20250219,125800,31363840,2055,2055,2055,2055,0
20250219,125700,31363840,2055,2055,2055,2055,0
20250219,125600,31363840,2055,2055,2055,2055,0
20250219,125500,31363840,2055,2055,2055,2055,0
20250219,125400,31363840,2055,2055,2055,2055,0
20250219,125300,31363840,2055,2055,2055,2055,0
20250219,125200,31363840,2055,2055,2055,2055,0
20250219,125100,31363840,2055,2055,2055,2055,0
20250219,125000,31363840,2055,2055,2055,2055,310
20250219,124900,30726790,2055,2055,2055,2055,0
20250219,124800,30726790,2055,2055,2055,2055,1
20250219,124700,30724735,2055,2055,2055,2055,0
20250219,124600,30724735,2055,2055,2055,2055,1640
20250219,124500,27354535,2055,2055,2055,2055,0
20250219,124400,27354535,2055,2055,2055,2055,0
20250219,124300,27354535,2055,2055,2055,2055,0
20250219,124200,27354535,2055,2060,2060,2055,43
20250219,124100,27265965,2060,2060,2060,2060,43
20250219,124000,27177385,2060,2060,2060,2060,0
20250219,123900,27177385,2060,2060,2060,2060,331
20250219,123800,26495525,2060,2060,2060,2060,0
20250219,123700,26495525,2060,2060,2060,2060,0
20250219,123600,26495525,2060,2060,2060,2060,0
20250219,123500,26495525,2060,2060,2060,2060,0
20250219,123400,26495525,2060,2060,2060,2060,0
20250219,123300,26495525,2060,2060,2060,2060,0
20250219,123200,26495525,2060,2060,2060,2060,0
20250219,123100,26495525,2060,2060,2060,2060,0
20250219,123000,26495525,2060,2060,2060,2060,0
20250219,122900,26495525,2060,2060,2060,2060,0
20250219,122800,26495525,2060,2060,2060,2060,0
20250219,122700,26495525,2060,2060,2060,2060,0
20250219,122600,26495525,2060,2060,2060,2060,0
20250219,122500,26495525,2060,2060,2060,2060,0
20250219,122400,26495525,2060,2060,2060,2060,0
20250219,122300,26495525,2060,2060,2060,2060,0
20250219,122200,26495525,2060,2060,2060,2060,0
20250219,122100,26495525,2060,2060,2060,2060,0
20250219,122000,26495525,2060,2060,2060,2060,0
20250219,121900,26495525,2060,2060,2060,2060,0
20250219,121800,26495525,2060,2060,2060,2060,0
20250219,121700,26495525,2060,2060,2060,2060,3
20250219,121600,26489345,2060,2060,2060,2060,0
20250219,121500,26489345,2060,2060,2060,2060,0
20250219,121400,26489345,2060,2060,2060,2060,461
20250219,121300,25539685,2060,2060,2060,2060,0
20250219,121200,25539685,2060,2060,2060,2060,0
20250219,121100,25539685,2060,2060,2060,2060,0
20250219,121000,25539685,2060,2060,2060,2060,0
20250219,120900,25539685,2060,2060,2060,2060,0
20250219,120800,25539685,2060,2060,2060,2060,0
20250219,120700,25539685,2060,2065,2065,2060,357
20250219,120600,24803370,2065,2065,2065,2065,0
20250219,120500,24803370,2065,2065,2065,2065,0
20250219,120400,24803370,2065,2065,2065,2065,0
20250219,120300,24803370,2065,2065,2065,2065,0
20250219,120200,24803370,2065,2065,2065,2065,0
20250219,120100,24803370,2065,2065,2065,2065,0
20250219,120000,24803370,2065,2065,2065,2065,0
20250219,115900,24803370,2065,2065,2065,2065,0
20250219,115800,24803370,2065,2065,2065,2065,0
20250219,115700,24803370,2065,2065,2065,2065,0
20250219,115600,24803370,2065,2065,2065,2065,0
20250219,115500,24803370,2065,2065,2065,2065,0
20250219,115400,24803370,2065,2065,2065,2065,0
20250219,115300,24803370,2065,2065,2065,2065,33
20250219,115200,24735225,2065,2065,2065,2065,0
20250219,115100,24735225,2065,2065,2065,2065,0
20250219,115000,24735225,2065,2065,2065,2065,0
20250219,114900,24735225,2065,2065,2065,2065,0
20250219,114800,24735225,2065,2065,2065,2065,0
20250219,114700,24735225,2065,2065,2065,2065,0
20250219,114600,24735225,2065,2065,2065,2065,0
20250219,114500,24735225,2065,2065,2065,2065,0
20250219,114400,24735225,2065,2075,2075,2065,133
20250219,114300,24459270,2075,2075,2075,2075,0
20250219,114200,24459270,2075,2075,2075,2075,0
20250219,114100,24459270,2075,2075,2075,2075,1
20250219,114000,24457195,2065,2065,2065,2065,0
20250219,113900,24457195,2065,2065,2065,2065,0
20250219,113800,24457195,2065,2065,2065,2065,0
20250219,113700,24457195,2065,2065,2065,2065,0
20250219,113600,24457195,2065,2065,2065,2065,0
20250219,113500,24457195,2065,2065,2065,2065,20
20250219,113400,24415895,2075,2065,2075,2065,4
20250219,113300,24407625,2075,2075,2075,2075,0
20250219,113200,24407625,2075,2075,2075,2075,0
20250219,113100,24407625,2075,2075,2075,2075,0
20250219,113000,24407625,2075,2075,2075,2075,0
20250219,112900,24407625,2075,2075,2075,2075,0
20250219,112800,24407625,2075,2075,2075,2075,0
20250219,112700,24407625,2075,2075,2075,2075,0
20250219,112600,24407625,2075,2075,2075,2075,0
20250219,112500,24407625,2075,2075,2075,2075,0
20250219,112400,24407625,2075,2075,2075,2075,0
20250219,112300,24407625,2075,2075,2075,2075,0
20250219,112200,24407625,2075,2075,2075,2075,0
20250219,112100,24407625,2075,2075,2075,2075,0
20250219,112000,24407625,2075,2075,2075,2075,0
20250219,111900,24407625,2075,2075,2075,2075,1
20250219,111800,24405550,2065,2065,2065,2065,0
20250219,111700,24405550,2065,2065,2065,2065,0
20250219,111600,24405550,2065,2065,2065,2065,0
20250219,111500,24405550,2065,2065,2065,2065,0
20250219,111400,24405550,2065,2065,2065,2065,0
20250219,111300,24405550,2065,2065,2065,2065,0
20250219,111200,24405550,2065,2065,2065,2065,0
20250219,111100,24405550,2065,2065,2065,2065,0
20250219,111000,24405550,2065,2070,2070,2065,50
20250219,110900,24302275,2065,2065,2065,2065,0
20250219,110800,24302275,2065,2065,2065,2065,0
20250219,110700,24302275,2065,2065,2065,2065,0
20250219,110600,24302275,2065,2065,2065,2065,0
20250219,110500,24302275,2065,2065,2065,2065,2
20250219,110400,24298145,2075,2075,2075,2075,0
20250219,110300,24298145,2075,2075,2075,2075,0
20250219,110200,24298145,2075,2075,2075,2075,1
20250219,110100,24296070,2060,2060,2060,2060,0
20250219,110000,24296070,2060,2060,2060,2060,0
20250219,105900,24296070,2060,2070,2070,2060,17
20250219,105800,24260910,2070,2070,2070,2070,0
20250219,105700,24260910,2070,2070,2070,2070,1
20250219,105600,24258840,2060,2060,2060,2060,0
20250219,105500,24258840,2060,2060,2060,2060,0
20250219,105400,24258840,2060,2060,2060,2060,0
20250219,105300,24258840,2060,2060,2060,2060,0
20250219,105200,24258840,2060,2060,2060,2060,3
20250219,105100,24252660,2055,2055,2055,2055,0
20250219,105000,24252660,2055,2055,2055,2055,0
20250219,104900,24252660,2055,2055,2055,2055,4
20250219,104800,24244440,2055,2055,2055,2055,0
20250219,104700,24244440,2055,2055,2055,2055,0
20250219,104600,24244440,2055,2055,2055,2055,0
20250219,104500,24244440,2055,2055,2055,2055,0
20250219,104400,24244440,2055,2055,2055,2055,0
20250219,104300,24244440,2055,2055,2055,2055,0
20250219,104200,24244440,2055,2055,2055,2055,0
20250219,104100,24244440,2055,2055,2055,2055,0
20250219,104000,24244440,2055,2055,2055,2055,0
20250219,103900,24244440,2055,2055,2055,2055,0
20250219,103800,24244440,2055,2060,2060,2055,1217
20250219,103700,21742370,2065,2065,2065,2065,0
20250219,103600,21742370,2065,2065,2065,2065,0
20250219,103500,21742370,2065,2065,2065,2065,0
20250219,103400,21742370,2065,2065,2065,2065,0
20250219,103300,21742370,2065,2070,2070,2065,1509
20250219,103200,18626180,2070,2070,2070,2070,0
20250219,103100,18626180,2070,2070,2070,2070,0
20250219,103000,18626180,2070,2070,2070,2070,0
20250219,102900,18626180,2070,2070,2070,2070,0
20250219,102800,18626180,2070,2080,2080,2070,2223
20250219,102700,14023350,2080,2080,2080,2080,0
20250219,102600,14023350,2080,2080,2080,2080,0
20250219,102500,14023350,2080,2080,2080,2080,0
20250219,102400,14023350,2080,2080,2080,2080,0
20250219,102300,14023350,2080,2080,2080,2080,0
20250219,102200,14023350,2080,2080,2080,2080,0
20250219,102100,14023350,2080,2080,2080,2080,0
20250219,102000,14023350,2080,2080,2080,2080,0
20250219,101900,14023350,2080,2080,2080,2080,0
20250219,101800,14023350,2080,2080,2080,2080,0
20250219,101700,14023350,2080,2080,2080,2080,0
20250219,101600,14023350,2080,2080,2080,2080,0
20250219,101500,14023350,2080,2080,2080,2080,0
20250219,101400,14023350,2080,2080,2080,2080,0
20250219,101300,14023350,2080,2080,2080,2080,0
20250219,101200,14023350,2080,2080,2080,2080,0
20250219,101100,14023350,2080,2080,2080,2080,0
20250219,101000,14023350,2080,2080,2080,2080,1
20250219,100900,14021270,2075,2075,2075,2075,0
20250219,100800,14021270,2075,2075,2075,2075,200
20250219,100700,13606270,2080,2080,2080,2080,0
20250219,100600,13606270,2080,2080,2080,2080,1
20250219,100500,13604190,2075,2075,2075,2075,0
20250219,100400,13604190,2075,2075,2075,2075,0
20250219,100300,13604190,2075,2075,2075,2075,59
20250219,100200,13481765,2075,2075,2075,2075,0
20250219,100100,13481765,2075,2070,2075,2070,26
20250219,100000,13427890,2065,2060,2065,2060,1564
20250219,095900,10198270,2060,2060,2060,2060,0
20250219,095800,10198270,2060,2060,2060,2060,0
20250219,095700,10198270,2060,2060,2060,2060,0
20250219,095600,10198270,2060,2060,2060,2060,0
20250219,095500,10198270,2060,2060,2060,2060,0
20250219,095400,10198270,2060,2060,2060,2060,0
20250219,095300,10198270,2060,2060,2060,2060,10
20250219,095200,10177670,2055,2055,2055,2055,0
20250219,095100,10177670,2055,2055,2055,2055,50
20250219,095000,10074920,2065,2065,2065,2065,0
20250219,094900,10074920,2065,2065,2065,2065,0
20250219,094800,10074920,2065,2065,2065,2065,0
20250219,094700,10074920,2065,2050,2065,2050,41
20250219,094600,9990375,2050,2065,2065,2050,1206
20250219,094500,7514445,2065,2065,2065,2065,1
20250219,094400,7512380,2065,2065,2065,2055,125
20250219,094300,7254495,2065,2065,2065,2065,0
20250219,094200,7254495,2065,2065,2065,2065,0
20250219,094100,7254495,2065,2065,2065,2065,0
20250219,094000,7254495,2065,2065,2065,2065,201
20250219,093900,6839430,2055,2055,2055,2055,0
20250219,093800,6839430,2055,2055,2055,2055,0
20250219,093700,6839430,2055,2055,2055,2055,0
20250219,093600,6839430,2055,2055,2055,2055,0
20250219,093500,6839430,2055,2060,2060,2050,1325
20250219,093400,4116630,2060,2060,2075,2055,368
20250219,093300,3358880,2060,2060,2060,2060,0
20250219,093200,3358880,2060,2065,2065,2060,400
20250219,093100,2534850,2065,2065,2065,2065,0
20250219,093000,2534850,2065,2065,2065,2065,0
20250219,092900,2534850,2065,2065,2065,2065,0
20250219,092800,2534850,2065,2065,2065,2065,0
20250219,092700,2534850,2065,2070,2070,2065,153
20250219,092600,2218650,2080,2080,2080,2080,0
20250219,092500,2218650,2080,2080,2080,2080,0
20250219,092400,2218650,2080,2080,2080,2080,0
20250219,092300,2218650,2080,2080,2080,2080,0
20250219,092200,2218650,2080,2080,2080,2080,0
20250219,092100,2218650,2080,2080,2080,2080,0
20250219,092000,2218650,2080,2080,2080,2080,0
20250219,091900,2218650,2080,2080,2080,2080,0
20250219,091800,2218650,2080,2080,2080,2080,1
20250219,091700,2216570,2060,2060,2060,2060,0
20250219,091600,2216570,2060,2060,2060,2060,0
20250219,091500,2216570,2060,2060,2060,2060,0
20250219,091400,2216570,2060,2060,2060,2060,100
20250219,091300,2010570,2065,2065,2065,2065,0
20250219,091200,2010570,2065,2065,2065,2065,0
20250219,091100,2010570,2065,2065,2065,2065,133
20250219,091000,1735925,2065,2065,2065,2065,297
20250219,090900,1122620,2065,2065,2065,2065,1
20250219,090800,1120555,2070,2070,2070,2070,0
20250219,090700,1120555,2070,2070,2070,2070,0
20250219,090600,1120555,2070,2070,2070,2070,0
20250219,090500,1120555,2070,2070,2070,2070,211
20250219,090400,683785,2065,2065,2065,2065,0
20250219,090300,683785,2065,2065,2065,2065,0
20250219,090200,683785,2065,2065,2065,2065,250
20250219,090100,167535,2065,2065,2065,2065,27
20250219,090000,111780,2070,2070,2070,2070,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193500 45980405 2050 2050 2050 2050 1203
3 20250219 193400 45980405 2050 2050 2050 2050 0
4 20250219 193300 45980405 2050 2050 2050 2050 0
5 20250219 193200 45980405 2050 2050 2050 2050 0
6 20250219 193100 45980405 2050 2050 2050 2050 0
7 20250219 193000 45980405 2050 2050 2050 2050 0
8 20250219 192900 45980405 2050 2050 2050 2050 0
9 20250219 192800 45980405 2050 2050 2050 2050 0
10 20250219 192700 45980405 2050 2050 2050 2050 0
11 20250219 192600 45980405 2050 2050 2050 2050 0
12 20250219 192500 45980405 2050 2050 2050 2050 0
13 20250219 192400 45980405 2050 2050 2050 2050 0
14 20250219 192300 45980405 2050 2050 2050 2050 0
15 20250219 192200 45980405 2050 2050 2050 2050 0
16 20250219 192100 45980405 2050 2050 2050 2050 0
17 20250219 192000 45980405 2050 2050 2050 2050 0
18 20250219 191900 45980405 2050 2050 2050 2050 0
19 20250219 191800 45980405 2050 2050 2050 2050 0
20 20250219 191700 45980405 2050 2050 2050 2050 0
21 20250219 191600 45980405 2050 2050 2050 2050 0
22 20250219 191500 45980405 2050 2050 2050 2050 0
23 20250219 191400 45980405 2050 2050 2050 2050 0
24 20250219 191300 45980405 2050 2050 2050 2050 0
25 20250219 191200 45980405 2050 2050 2050 2050 0
26 20250219 191100 45980405 2050 2050 2050 2050 0
27 20250219 191000 45980405 2050 2050 2050 2050 0
28 20250219 190900 45980405 2050 2050 2050 2050 0
29 20250219 190800 45980405 2050 2050 2050 2050 0
30 20250219 190700 45980405 2050 2050 2050 2050 0
31 20250219 190600 45980405 2050 2050 2050 2050 0
32 20250219 190500 45980405 2050 2050 2050 2050 1203
33 20250219 190400 45980405 2050 2050 2050 2050 0
34 20250219 190300 45980405 2050 2050 2050 2050 0
35 20250219 190200 45980405 2050 2050 2050 2050 0
36 20250219 190100 45980405 2050 2050 2050 2050 0
37 20250219 190000 45980405 2050 2050 2050 2050 0
38 20250219 185900 45980405 2050 2050 2050 2050 0
39 20250219 185800 45980405 2050 2050 2050 2050 0
40 20250219 185700 45980405 2050 2050 2050 2050 0
41 20250219 185600 45980405 2050 2050 2050 2050 0
42 20250219 185500 45980405 2050 2050 2050 2050 0
43 20250219 185400 45980405 2050 2050 2050 2050 0
44 20250219 185300 45980405 2050 2050 2050 2050 0
45 20250219 185200 45980405 2050 2050 2050 2050 0
46 20250219 185100 45980405 2050 2050 2050 2050 0
47 20250219 185000 45980405 2050 2050 2050 2050 0
48 20250219 184900 45980405 2050 2050 2050 2050 0
49 20250219 184800 45980405 2050 2050 2050 2050 0
50 20250219 184700 45980405 2050 2050 2050 2050 0
51 20250219 184600 45980405 2050 2050 2050 2050 0
52 20250219 184500 45980405 2050 2050 2050 2050 0
53 20250219 184400 45980405 2050 2050 2050 2050 0
54 20250219 184300 45980405 2050 2050 2050 2050 0
55 20250219 184200 45980405 2050 2050 2050 2050 0
56 20250219 184100 45980405 2050 2050 2050 2050 0
57 20250219 184000 45980405 2050 2050 2050 2050 0
58 20250219 183900 45980405 2050 2050 2050 2050 0
59 20250219 183800 45980405 2050 2050 2050 2050 0
60 20250219 183700 45980405 2050 2050 2050 2050 0
61 20250219 183600 45980405 2050 2050 2050 2050 0
62 20250219 183500 45980405 2050 2050 2050 2050 1203
63 20250219 183400 45980405 2050 2050 2050 2050 0
64 20250219 183300 45980405 2050 2050 2050 2050 0
65 20250219 183200 45980405 2050 2050 2050 2050 0
66 20250219 183100 45980405 2050 2050 2050 2050 0
67 20250219 183000 45980405 2050 2050 2050 2050 0
68 20250219 182900 45980405 2050 2050 2050 2050 0
69 20250219 182800 45980405 2050 2050 2050 2050 0
70 20250219 182700 45980405 2050 2050 2050 2050 0
71 20250219 182600 45980405 2050 2050 2050 2050 0
72 20250219 182500 45980405 2050 2050 2050 2050 0
73 20250219 182400 45980405 2050 2050 2050 2050 0
74 20250219 182300 45980405 2050 2050 2050 2050 0
75 20250219 182200 45980405 2050 2050 2050 2050 0
76 20250219 182100 45980405 2050 2050 2050 2050 0
77 20250219 182000 45980405 2050 2050 2050 2050 0
78 20250219 181900 45980405 2050 2050 2050 2050 0
79 20250219 181800 45980405 2050 2050 2050 2050 0
80 20250219 181700 45980405 2050 2050 2050 2050 0
81 20250219 181600 45980405 2050 2050 2050 2050 0
82 20250219 181500 45980405 2050 2050 2050 2050 0
83 20250219 181400 45980405 2050 2050 2050 2050 0
84 20250219 181300 45980405 2050 2050 2050 2050 0
85 20250219 181200 45980405 2050 2050 2050 2050 0
86 20250219 181100 45980405 2050 2050 2050 2050 0
87 20250219 181000 45980405 2050 2050 2050 2050 0
88 20250219 180900 45980405 2050 2050 2050 2050 0
89 20250219 180800 45980405 2050 2050 2050 2050 0
90 20250219 180700 45980405 2050 2050 2050 2050 0
91 20250219 180600 45980405 2050 2050 2050 2050 0
92 20250219 180500 45980405 2050 2050 2050 2050 1203
93 20250219 180400 45980405 2050 2050 2050 2050 0
94 20250219 180300 45980405 2050 2050 2050 2050 0
95 20250219 180200 45980405 2050 2050 2050 2050 0
96 20250219 180100 45980405 2050 2050 2050 2050 0
97 20250219 180000 45980405 2050 2050 2050 2050 0
98 20250219 175900 45980405 2050 2050 2050 2050 0
99 20250219 175800 45980405 2050 2050 2050 2050 0
100 20250219 175700 45980405 2050 2050 2050 2050 0
101 20250219 175600 45980405 2050 2050 2050 2050 0
102 20250219 175500 45980405 2050 2050 2050 2050 0
103 20250219 175400 45980405 2050 2050 2050 2050 0
104 20250219 175300 45980405 2050 2050 2050 2050 0
105 20250219 175200 45980405 2050 2050 2050 2050 0
106 20250219 175100 45980405 2050 2050 2050 2050 0
107 20250219 175000 45980405 2050 2050 2050 2050 0
108 20250219 174900 45980405 2050 2050 2050 2050 0
109 20250219 174800 45980405 2050 2050 2050 2050 0
110 20250219 174700 45980405 2050 2050 2050 2050 0
111 20250219 174600 45980405 2050 2050 2050 2050 0
112 20250219 174500 45980405 2050 2050 2050 2050 0
113 20250219 174400 45980405 2050 2050 2050 2050 0
114 20250219 174300 45980405 2050 2050 2050 2050 0
115 20250219 174200 45980405 2050 2050 2050 2050 0
116 20250219 174100 45980405 2050 2050 2050 2050 0
117 20250219 174000 45980405 2050 2050 2050 2050 0
118 20250219 173900 45980405 2050 2050 2050 2050 0
119 20250219 173800 45980405 2050 2050 2050 2050 0
120 20250219 173700 45980405 2050 2050 2050 2050 0
121 20250219 173600 45980405 2050 2050 2050 2050 0
122 20250219 173500 45980405 2050 2050 2050 2050 1203
123 20250219 173400 45980405 2050 2050 2050 2050 0
124 20250219 173300 45980405 2050 2050 2050 2050 0
125 20250219 173200 45980405 2050 2050 2050 2050 0
126 20250219 173100 45980405 2050 2050 2050 2050 0
127 20250219 173000 45980405 2050 2050 2050 2050 0
128 20250219 172900 45980405 2050 2050 2050 2050 0
129 20250219 172800 45980405 2050 2050 2050 2050 0
130 20250219 172700 45980405 2050 2050 2050 2050 0
131 20250219 172600 45980405 2050 2050 2050 2050 0
132 20250219 172500 45980405 2050 2050 2050 2050 0
133 20250219 172400 45980405 2050 2050 2050 2050 0
134 20250219 172300 45980405 2050 2050 2050 2050 0
135 20250219 172200 45980405 2050 2050 2050 2050 0
136 20250219 172100 45980405 2050 2050 2050 2050 0
137 20250219 172000 45980405 2050 2050 2050 2050 0
138 20250219 171900 45980405 2050 2050 2050 2050 0
139 20250219 171800 45980405 2050 2050 2050 2050 0
140 20250219 171700 45980405 2050 2050 2050 2050 0
141 20250219 171600 45980405 2050 2050 2050 2050 0
142 20250219 171500 45980405 2050 2050 2050 2050 0
143 20250219 171400 45980405 2050 2050 2050 2050 0
144 20250219 171300 45980405 2050 2050 2050 2050 0
145 20250219 171200 45980405 2050 2050 2050 2050 0
146 20250219 171100 45980405 2050 2050 2050 2050 0
147 20250219 171000 45980405 2050 2050 2050 2050 0
148 20250219 170900 45980405 2050 2050 2050 2050 0
149 20250219 170800 45980405 2050 2050 2050 2050 0
150 20250219 170700 45980405 2050 2050 2050 2050 0
151 20250219 170600 45980405 2050 2050 2050 2050 0
152 20250219 170500 45980405 2050 2050 2050 2050 1203
153 20250219 170400 45980405 2050 2050 2050 2050 0
154 20250219 170300 45980405 2050 2050 2050 2050 0
155 20250219 170200 45980405 2050 2050 2050 2050 0
156 20250219 170100 45980405 2050 2050 2050 2050 0
157 20250219 170000 45980405 2050 2050 2050 2050 0
158 20250219 165900 45980405 2050 2050 2050 2050 0
159 20250219 165800 45980405 2050 2050 2050 2050 0
160 20250219 165700 45980405 2050 2050 2050 2050 0
161 20250219 165600 45980405 2050 2050 2050 2050 0
162 20250219 165500 45980405 2050 2050 2050 2050 0
163 20250219 165400 45980405 2050 2050 2050 2050 0
164 20250219 165300 45980405 2050 2050 2050 2050 0
165 20250219 165200 45980405 2050 2050 2050 2050 0
166 20250219 165100 45980405 2050 2050 2050 2050 0
167 20250219 165000 45980405 2050 2050 2050 2050 0
168 20250219 164900 45980405 2050 2050 2050 2050 0
169 20250219 164800 45980405 2050 2050 2050 2050 0
170 20250219 164700 45980405 2050 2050 2050 2050 0
171 20250219 164600 45980405 2050 2050 2050 2050 0
172 20250219 164500 45980405 2050 2050 2050 2050 0
173 20250219 164400 45980405 2050 2050 2050 2050 0
174 20250219 164300 45980405 2050 2050 2050 2050 0
175 20250219 164200 45980405 2050 2050 2050 2050 0
176 20250219 164100 45980405 2050 2050 2050 2050 0
177 20250219 164000 45980405 2050 2050 2050 2050 0
178 20250219 163900 45980405 2050 2050 2050 2050 0
179 20250219 163800 45980405 2050 2050 2050 2050 0
180 20250219 163700 45980405 2050 2050 2050 2050 0
181 20250219 163600 45980405 2050 2050 2050 2050 0
182 20250219 163500 45980405 2050 2050 2050 2050 1203
183 20250219 163400 45980405 2050 2050 2050 2050 0
184 20250219 163300 45980405 2050 2050 2050 2050 0
185 20250219 163200 45980405 2050 2050 2050 2050 0
186 20250219 163100 45980405 2050 2050 2050 2050 0
187 20250219 163000 45980405 2050 2050 2050 2050 0
188 20250219 162900 45980405 2050 2050 2050 2050 0
189 20250219 162800 45980405 2050 2050 2050 2050 0
190 20250219 162700 45980405 2050 2050 2050 2050 0
191 20250219 162600 45980405 2050 2050 2050 2050 0
192 20250219 162500 45980405 2050 2050 2050 2050 0
193 20250219 162400 45980405 2050 2050 2050 2050 0
194 20250219 162300 45980405 2050 2050 2050 2050 0
195 20250219 162200 45980405 2050 2050 2050 2050 0
196 20250219 162100 45980405 2050 2050 2050 2050 0
197 20250219 162000 45980405 2050 2050 2050 2050 0
198 20250219 161900 45980405 2050 2050 2050 2050 0
199 20250219 161800 45980405 2050 2050 2050 2050 0
200 20250219 161700 45980405 2050 2050 2050 2050 0
201 20250219 161600 45980405 2050 2050 2050 2050 0
202 20250219 161500 45980405 2050 2050 2050 2050 0
203 20250219 161400 45980405 2050 2050 2050 2050 0
204 20250219 161300 45980405 2050 2050 2050 2050 0
205 20250219 161200 45980405 2050 2050 2050 2050 0
206 20250219 161100 45980405 2050 2050 2050 2050 0
207 20250219 161000 45980405 2050 2050 2050 2050 0
208 20250219 160900 45980405 2050 2050 2050 2050 0
209 20250219 160800 45980405 2050 2050 2050 2050 0
210 20250219 160700 45980405 2050 2050 2050 2050 0
211 20250219 160600 45980405 2050 2050 2050 2050 0
212 20250219 160500 45980405 2050 2050 2050 2050 1203
213 20250219 160400 45980405 2050 2050 2050 2050 0
214 20250219 160300 45980405 2050 2050 2050 2050 0
215 20250219 160200 45980405 2050 2050 2050 2050 0
216 20250219 160100 45980405 2050 2050 2050 2050 0
217 20250219 160000 45980405 2050 2050 2050 2050 0
218 20250219 155900 45980405 2050 2050 2050 2050 0
219 20250219 155800 45980405 2050 2050 2050 2050 0
220 20250219 155700 45980405 2050 2050 2050 2050 0
221 20250219 155600 45980405 2050 2050 2050 2050 0
222 20250219 155500 45980405 2050 2050 2050 2050 0
223 20250219 155400 45980405 2050 2050 2050 2050 0
224 20250219 155300 45980405 2050 2050 2050 2050 0
225 20250219 155200 45980405 2050 2050 2050 2050 0
226 20250219 155100 45980405 2050 2050 2050 2050 0
227 20250219 155000 45980405 2050 2050 2050 2050 0
228 20250219 154900 45980405 2050 2050 2050 2050 0
229 20250219 154800 45980405 2050 2050 2050 2050 0
230 20250219 154700 45980405 2050 2050 2050 2050 0
231 20250219 154600 45980405 2050 2050 2050 2050 0
232 20250219 154500 45980405 2050 2050 2050 2050 0
233 20250219 154400 45980405 2050 2050 2050 2050 0
234 20250219 154300 45980405 2050 2050 2050 2050 0
235 20250219 154200 45980405 2050 2050 2050 2050 0
236 20250219 154100 45980405 2050 2050 2050 2050 0
237 20250219 154000 45980405 2050 2050 2050 2050 0
238 20250219 153900 45980405 2050 2050 2050 2050 0
239 20250219 153800 45980405 2050 2050 2050 2050 0
240 20250219 153700 45980405 2050 2050 2050 2050 0
241 20250219 153600 45980405 2050 2050 2050 2050 0
242 20250219 153500 45980405 2050 2050 2050 2050 1203
243 20250219 153400 45980405 2050 2050 2050 2050 0
244 20250219 153300 45980405 2050 2050 2050 2050 0
245 20250219 153200 45980405 2050 2050 2050 2050 0
246 20250219 153100 45980405 2050 2050 2050 2050 0
247 20250219 153000 45980405 2050 2050 2050 2050 1203
248 20250219 152900 43514255 2055 2055 2055 2055 0
249 20250219 152800 43514255 2055 2055 2055 2055 0
250 20250219 152700 43514255 2055 2055 2055 2055 0
251 20250219 152600 43514255 2055 2055 2055 2055 0
252 20250219 152500 43514255 2055 2055 2055 2055 0
253 20250219 152400 43514255 2055 2055 2055 2055 0
254 20250219 152300 43514255 2055 2055 2055 2055 0
255 20250219 152200 43514255 2055 2055 2055 2055 0
256 20250219 152100 43514255 2055 2055 2055 2055 0
257 20250219 152000 43514255 2055 2055 2055 2055 0
258 20250219 151900 43514255 2055 2055 2055 2055 0
259 20250219 151800 43514255 2055 2055 2055 2055 0
260 20250219 151700 43514255 2055 2055 2055 2055 10
261 20250219 151600 43493705 2055 2055 2055 2055 0
262 20250219 151500 43493705 2055 2055 2055 2055 0
263 20250219 151400 43493705 2055 2055 2055 2055 0
264 20250219 151300 43493705 2055 2055 2055 2055 250
265 20250219 151200 42979955 2050 2050 2050 2050 0
266 20250219 151100 42979955 2050 2050 2050 2050 0
267 20250219 151000 42979955 2050 2050 2050 2050 0
268 20250219 150900 42979955 2050 2050 2050 2050 0
269 20250219 150800 42979955 2050 2050 2050 2050 0
270 20250219 150700 42979955 2050 2050 2050 2050 0
271 20250219 150600 42979955 2050 2050 2050 2050 0
272 20250219 150500 42979955 2050 2050 2050 2050 0
273 20250219 150400 42979955 2050 2050 2050 2050 0
274 20250219 150300 42979955 2050 2050 2050 2050 1005
275 20250219 150200 40919705 2055 2055 2055 2055 0
276 20250219 150100 40919705 2055 2055 2055 2055 0
277 20250219 150000 40919705 2055 2055 2055 2055 19
278 20250219 145900 40880660 2050 2050 2050 2050 0
279 20250219 145800 40880660 2050 2050 2050 2050 0
280 20250219 145700 40880660 2050 2050 2050 2050 1000
281 20250219 145600 38830660 2055 2055 2055 2055 0
282 20250219 145500 38830660 2055 2055 2055 2055 58
283 20250219 145400 38711470 2055 2055 2055 2055 142
284 20250219 145300 38419660 2060 2060 2060 2060 0
285 20250219 145200 38419660 2060 2060 2060 2060 0
286 20250219 145100 38419660 2060 2060 2060 2060 0
287 20250219 145000 38419660 2060 2060 2060 2060 0
288 20250219 144900 38419660 2060 2060 2060 2060 0
289 20250219 144800 38419660 2060 2060 2060 2060 0
290 20250219 144700 38419660 2060 2060 2060 2060 0
291 20250219 144600 38419660 2060 2060 2060 2060 0
292 20250219 144500 38419660 2060 2060 2060 2060 0
293 20250219 144400 38419660 2060 2060 2060 2060 0
294 20250219 144300 38419660 2060 2060 2060 2060 0
295 20250219 144200 38419660 2060 2060 2060 2060 0
296 20250219 144100 38419660 2060 2060 2060 2060 0
297 20250219 144000 38419660 2060 2060 2060 2060 0
298 20250219 143900 38419660 2060 2060 2060 2060 0
299 20250219 143800 38419660 2060 2060 2060 2060 0
300 20250219 143700 38419660 2060 2060 2060 2060 0
301 20250219 143600 38419660 2060 2060 2060 2060 0
302 20250219 143500 38419660 2060 2060 2060 2060 0
303 20250219 143400 38419660 2060 2060 2060 2060 0
304 20250219 143300 38419660 2060 2060 2060 2060 0
305 20250219 143200 38419660 2060 2060 2060 2060 3
306 20250219 143100 38413480 2055 2055 2055 2055 0
307 20250219 143000 38413480 2055 2055 2055 2055 0
308 20250219 142900 38413480 2055 2055 2055 2055 0
309 20250219 142800 38413480 2055 2055 2055 2055 170
310 20250219 142700 38064130 2055 2055 2055 2055 0
311 20250219 142600 38064130 2055 2055 2055 2055 753
312 20250219 142500 36516715 2050 2050 2050 2050 0
313 20250219 142400 36516715 2050 2050 2050 2050 0
314 20250219 142300 36516715 2050 2050 2050 2050 0
315 20250219 142200 36516715 2050 2050 2050 2050 0
316 20250219 142100 36516715 2050 2050 2050 2050 0
317 20250219 142000 36516715 2050 2050 2050 2050 0
318 20250219 141900 36516715 2050 2050 2050 2050 1
319 20250219 141800 36514665 2055 2055 2055 2055 478
320 20250219 141700 35532375 2055 2055 2055 2055 1
321 20250219 141600 35530320 2060 2060 2060 2060 0
322 20250219 141500 35530320 2060 2060 2060 2060 0
323 20250219 141400 35530320 2060 2060 2060 2060 0
324 20250219 141300 35530320 2060 2060 2060 2060 0
325 20250219 141200 35530320 2060 2060 2060 2060 0
326 20250219 141100 35530320 2060 2060 2060 2060 0
327 20250219 141000 35530320 2060 2060 2060 2060 0
328 20250219 140900 35530320 2060 2060 2060 2060 0
329 20250219 140800 35530320 2060 2060 2060 2060 0
330 20250219 140700 35530320 2060 2060 2060 2060 0
331 20250219 140600 35530320 2060 2060 2060 2060 2
332 20250219 140500 35526200 2055 2055 2055 2055 0
333 20250219 140400 35526200 2055 2055 2055 2055 0
334 20250219 140300 35526200 2055 2055 2055 2055 0
335 20250219 140200 35526200 2055 2055 2055 2055 0
336 20250219 140100 35526200 2055 2055 2055 2055 0
337 20250219 140000 35526200 2055 2055 2055 2055 0
338 20250219 135900 35526200 2055 2055 2055 2055 100
339 20250219 135800 35320700 2060 2060 2060 2060 0
340 20250219 135700 35320700 2060 2060 2060 2060 0
341 20250219 135600 35320700 2060 2060 2060 2060 0
342 20250219 135500 35320700 2060 2060 2060 2060 0
343 20250219 135400 35320700 2060 2060 2060 2060 0
344 20250219 135300 35320700 2060 2060 2060 2060 0
345 20250219 135200 35320700 2060 2060 2060 2060 0
346 20250219 135100 35320700 2060 2060 2060 2060 0
347 20250219 135000 35320700 2060 2060 2060 2060 0
348 20250219 134900 35320700 2060 2060 2060 2060 80
349 20250219 134800 35155900 2060 2060 2060 2060 0
350 20250219 134700 35155900 2060 2060 2060 2060 0
351 20250219 134600 35155900 2060 2060 2060 2060 0
352 20250219 134500 35155900 2060 2060 2060 2060 0
353 20250219 134400 35155900 2060 2060 2060 2060 2
354 20250219 134300 35151780 2050 2050 2050 2050 0
355 20250219 134200 35151780 2050 2050 2050 2050 0
356 20250219 134100 35151780 2050 2050 2050 2050 0
357 20250219 134000 35151780 2050 2050 2050 2050 0
358 20250219 133900 35151780 2050 2050 2050 2050 0
359 20250219 133800 35151780 2050 2050 2050 2050 0
360 20250219 133700 35151780 2050 2055 2055 2050 297
361 20250219 133600 34542915 2050 2050 2050 2050 0
362 20250219 133500 34542915 2050 2050 2050 2050 0
363 20250219 133400 34542915 2050 2050 2050 2050 0
364 20250219 133300 34542915 2050 2050 2050 2050 0
365 20250219 133200 34542915 2050 2050 2050 2050 0
366 20250219 133100 34542915 2050 2050 2050 2050 0
367 20250219 133000 34542915 2050 2050 2050 2050 1
368 20250219 132900 34540865 2050 2050 2050 2050 0
369 20250219 132800 34540865 2050 2050 2050 2050 0
370 20250219 132700 34540865 2050 2050 2050 2050 0
371 20250219 132600 34540865 2050 2050 2050 2050 0
372 20250219 132500 34540865 2050 2055 2055 2050 1500
373 20250219 132400 31464535 2055 2055 2055 2055 0
374 20250219 132300 31464535 2055 2055 2055 2055 0
375 20250219 132200 31464535 2055 2055 2055 2055 49
376 20250219 132100 31363840 2055 2055 2055 2055 0
377 20250219 132000 31363840 2055 2055 2055 2055 0
378 20250219 131900 31363840 2055 2055 2055 2055 0
379 20250219 131800 31363840 2055 2055 2055 2055 0
380 20250219 131700 31363840 2055 2055 2055 2055 0
381 20250219 131600 31363840 2055 2055 2055 2055 0
382 20250219 131500 31363840 2055 2055 2055 2055 0
383 20250219 131400 31363840 2055 2055 2055 2055 0
384 20250219 131300 31363840 2055 2055 2055 2055 0
385 20250219 131200 31363840 2055 2055 2055 2055 0
386 20250219 131100 31363840 2055 2055 2055 2055 0
387 20250219 131000 31363840 2055 2055 2055 2055 0
388 20250219 130900 31363840 2055 2055 2055 2055 0
389 20250219 130800 31363840 2055 2055 2055 2055 0
390 20250219 130700 31363840 2055 2055 2055 2055 0
391 20250219 130600 31363840 2055 2055 2055 2055 0
392 20250219 130500 31363840 2055 2055 2055 2055 0
393 20250219 130400 31363840 2055 2055 2055 2055 0
394 20250219 130300 31363840 2055 2055 2055 2055 0
395 20250219 130200 31363840 2055 2055 2055 2055 0
396 20250219 130100 31363840 2055 2055 2055 2055 0
397 20250219 130000 31363840 2055 2055 2055 2055 0
398 20250219 125900 31363840 2055 2055 2055 2055 0
399 20250219 125800 31363840 2055 2055 2055 2055 0
400 20250219 125700 31363840 2055 2055 2055 2055 0
401 20250219 125600 31363840 2055 2055 2055 2055 0
402 20250219 125500 31363840 2055 2055 2055 2055 0
403 20250219 125400 31363840 2055 2055 2055 2055 0
404 20250219 125300 31363840 2055 2055 2055 2055 0
405 20250219 125200 31363840 2055 2055 2055 2055 0
406 20250219 125100 31363840 2055 2055 2055 2055 0
407 20250219 125000 31363840 2055 2055 2055 2055 310
408 20250219 124900 30726790 2055 2055 2055 2055 0
409 20250219 124800 30726790 2055 2055 2055 2055 1
410 20250219 124700 30724735 2055 2055 2055 2055 0
411 20250219 124600 30724735 2055 2055 2055 2055 1640
412 20250219 124500 27354535 2055 2055 2055 2055 0
413 20250219 124400 27354535 2055 2055 2055 2055 0
414 20250219 124300 27354535 2055 2055 2055 2055 0
415 20250219 124200 27354535 2055 2060 2060 2055 43
416 20250219 124100 27265965 2060 2060 2060 2060 43
417 20250219 124000 27177385 2060 2060 2060 2060 0
418 20250219 123900 27177385 2060 2060 2060 2060 331
419 20250219 123800 26495525 2060 2060 2060 2060 0
420 20250219 123700 26495525 2060 2060 2060 2060 0
421 20250219 123600 26495525 2060 2060 2060 2060 0
422 20250219 123500 26495525 2060 2060 2060 2060 0
423 20250219 123400 26495525 2060 2060 2060 2060 0
424 20250219 123300 26495525 2060 2060 2060 2060 0
425 20250219 123200 26495525 2060 2060 2060 2060 0
426 20250219 123100 26495525 2060 2060 2060 2060 0
427 20250219 123000 26495525 2060 2060 2060 2060 0
428 20250219 122900 26495525 2060 2060 2060 2060 0
429 20250219 122800 26495525 2060 2060 2060 2060 0
430 20250219 122700 26495525 2060 2060 2060 2060 0
431 20250219 122600 26495525 2060 2060 2060 2060 0
432 20250219 122500 26495525 2060 2060 2060 2060 0
433 20250219 122400 26495525 2060 2060 2060 2060 0
434 20250219 122300 26495525 2060 2060 2060 2060 0
435 20250219 122200 26495525 2060 2060 2060 2060 0
436 20250219 122100 26495525 2060 2060 2060 2060 0
437 20250219 122000 26495525 2060 2060 2060 2060 0
438 20250219 121900 26495525 2060 2060 2060 2060 0
439 20250219 121800 26495525 2060 2060 2060 2060 0
440 20250219 121700 26495525 2060 2060 2060 2060 3
441 20250219 121600 26489345 2060 2060 2060 2060 0
442 20250219 121500 26489345 2060 2060 2060 2060 0
443 20250219 121400 26489345 2060 2060 2060 2060 461
444 20250219 121300 25539685 2060 2060 2060 2060 0
445 20250219 121200 25539685 2060 2060 2060 2060 0
446 20250219 121100 25539685 2060 2060 2060 2060 0
447 20250219 121000 25539685 2060 2060 2060 2060 0
448 20250219 120900 25539685 2060 2060 2060 2060 0
449 20250219 120800 25539685 2060 2060 2060 2060 0
450 20250219 120700 25539685 2060 2065 2065 2060 357
451 20250219 120600 24803370 2065 2065 2065 2065 0
452 20250219 120500 24803370 2065 2065 2065 2065 0
453 20250219 120400 24803370 2065 2065 2065 2065 0
454 20250219 120300 24803370 2065 2065 2065 2065 0
455 20250219 120200 24803370 2065 2065 2065 2065 0
456 20250219 120100 24803370 2065 2065 2065 2065 0
457 20250219 120000 24803370 2065 2065 2065 2065 0
458 20250219 115900 24803370 2065 2065 2065 2065 0
459 20250219 115800 24803370 2065 2065 2065 2065 0
460 20250219 115700 24803370 2065 2065 2065 2065 0
461 20250219 115600 24803370 2065 2065 2065 2065 0
462 20250219 115500 24803370 2065 2065 2065 2065 0
463 20250219 115400 24803370 2065 2065 2065 2065 0
464 20250219 115300 24803370 2065 2065 2065 2065 33
465 20250219 115200 24735225 2065 2065 2065 2065 0
466 20250219 115100 24735225 2065 2065 2065 2065 0
467 20250219 115000 24735225 2065 2065 2065 2065 0
468 20250219 114900 24735225 2065 2065 2065 2065 0
469 20250219 114800 24735225 2065 2065 2065 2065 0
470 20250219 114700 24735225 2065 2065 2065 2065 0
471 20250219 114600 24735225 2065 2065 2065 2065 0
472 20250219 114500 24735225 2065 2065 2065 2065 0
473 20250219 114400 24735225 2065 2075 2075 2065 133
474 20250219 114300 24459270 2075 2075 2075 2075 0
475 20250219 114200 24459270 2075 2075 2075 2075 0
476 20250219 114100 24459270 2075 2075 2075 2075 1
477 20250219 114000 24457195 2065 2065 2065 2065 0
478 20250219 113900 24457195 2065 2065 2065 2065 0
479 20250219 113800 24457195 2065 2065 2065 2065 0
480 20250219 113700 24457195 2065 2065 2065 2065 0
481 20250219 113600 24457195 2065 2065 2065 2065 0
482 20250219 113500 24457195 2065 2065 2065 2065 20
483 20250219 113400 24415895 2075 2065 2075 2065 4
484 20250219 113300 24407625 2075 2075 2075 2075 0
485 20250219 113200 24407625 2075 2075 2075 2075 0
486 20250219 113100 24407625 2075 2075 2075 2075 0
487 20250219 113000 24407625 2075 2075 2075 2075 0
488 20250219 112900 24407625 2075 2075 2075 2075 0
489 20250219 112800 24407625 2075 2075 2075 2075 0
490 20250219 112700 24407625 2075 2075 2075 2075 0
491 20250219 112600 24407625 2075 2075 2075 2075 0
492 20250219 112500 24407625 2075 2075 2075 2075 0
493 20250219 112400 24407625 2075 2075 2075 2075 0
494 20250219 112300 24407625 2075 2075 2075 2075 0
495 20250219 112200 24407625 2075 2075 2075 2075 0
496 20250219 112100 24407625 2075 2075 2075 2075 0
497 20250219 112000 24407625 2075 2075 2075 2075 0
498 20250219 111900 24407625 2075 2075 2075 2075 1
499 20250219 111800 24405550 2065 2065 2065 2065 0
500 20250219 111700 24405550 2065 2065 2065 2065 0
501 20250219 111600 24405550 2065 2065 2065 2065 0
502 20250219 111500 24405550 2065 2065 2065 2065 0
503 20250219 111400 24405550 2065 2065 2065 2065 0
504 20250219 111300 24405550 2065 2065 2065 2065 0
505 20250219 111200 24405550 2065 2065 2065 2065 0
506 20250219 111100 24405550 2065 2065 2065 2065 0
507 20250219 111000 24405550 2065 2070 2070 2065 50
508 20250219 110900 24302275 2065 2065 2065 2065 0
509 20250219 110800 24302275 2065 2065 2065 2065 0
510 20250219 110700 24302275 2065 2065 2065 2065 0
511 20250219 110600 24302275 2065 2065 2065 2065 0
512 20250219 110500 24302275 2065 2065 2065 2065 2
513 20250219 110400 24298145 2075 2075 2075 2075 0
514 20250219 110300 24298145 2075 2075 2075 2075 0
515 20250219 110200 24298145 2075 2075 2075 2075 1
516 20250219 110100 24296070 2060 2060 2060 2060 0
517 20250219 110000 24296070 2060 2060 2060 2060 0
518 20250219 105900 24296070 2060 2070 2070 2060 17
519 20250219 105800 24260910 2070 2070 2070 2070 0
520 20250219 105700 24260910 2070 2070 2070 2070 1
521 20250219 105600 24258840 2060 2060 2060 2060 0
522 20250219 105500 24258840 2060 2060 2060 2060 0
523 20250219 105400 24258840 2060 2060 2060 2060 0
524 20250219 105300 24258840 2060 2060 2060 2060 0
525 20250219 105200 24258840 2060 2060 2060 2060 3
526 20250219 105100 24252660 2055 2055 2055 2055 0
527 20250219 105000 24252660 2055 2055 2055 2055 0
528 20250219 104900 24252660 2055 2055 2055 2055 4
529 20250219 104800 24244440 2055 2055 2055 2055 0
530 20250219 104700 24244440 2055 2055 2055 2055 0
531 20250219 104600 24244440 2055 2055 2055 2055 0
532 20250219 104500 24244440 2055 2055 2055 2055 0
533 20250219 104400 24244440 2055 2055 2055 2055 0
534 20250219 104300 24244440 2055 2055 2055 2055 0
535 20250219 104200 24244440 2055 2055 2055 2055 0
536 20250219 104100 24244440 2055 2055 2055 2055 0
537 20250219 104000 24244440 2055 2055 2055 2055 0
538 20250219 103900 24244440 2055 2055 2055 2055 0
539 20250219 103800 24244440 2055 2060 2060 2055 1217
540 20250219 103700 21742370 2065 2065 2065 2065 0
541 20250219 103600 21742370 2065 2065 2065 2065 0
542 20250219 103500 21742370 2065 2065 2065 2065 0
543 20250219 103400 21742370 2065 2065 2065 2065 0
544 20250219 103300 21742370 2065 2070 2070 2065 1509
545 20250219 103200 18626180 2070 2070 2070 2070 0
546 20250219 103100 18626180 2070 2070 2070 2070 0
547 20250219 103000 18626180 2070 2070 2070 2070 0
548 20250219 102900 18626180 2070 2070 2070 2070 0
549 20250219 102800 18626180 2070 2080 2080 2070 2223
550 20250219 102700 14023350 2080 2080 2080 2080 0
551 20250219 102600 14023350 2080 2080 2080 2080 0
552 20250219 102500 14023350 2080 2080 2080 2080 0
553 20250219 102400 14023350 2080 2080 2080 2080 0
554 20250219 102300 14023350 2080 2080 2080 2080 0
555 20250219 102200 14023350 2080 2080 2080 2080 0
556 20250219 102100 14023350 2080 2080 2080 2080 0
557 20250219 102000 14023350 2080 2080 2080 2080 0
558 20250219 101900 14023350 2080 2080 2080 2080 0
559 20250219 101800 14023350 2080 2080 2080 2080 0
560 20250219 101700 14023350 2080 2080 2080 2080 0
561 20250219 101600 14023350 2080 2080 2080 2080 0
562 20250219 101500 14023350 2080 2080 2080 2080 0
563 20250219 101400 14023350 2080 2080 2080 2080 0
564 20250219 101300 14023350 2080 2080 2080 2080 0
565 20250219 101200 14023350 2080 2080 2080 2080 0
566 20250219 101100 14023350 2080 2080 2080 2080 0
567 20250219 101000 14023350 2080 2080 2080 2080 1
568 20250219 100900 14021270 2075 2075 2075 2075 0
569 20250219 100800 14021270 2075 2075 2075 2075 200
570 20250219 100700 13606270 2080 2080 2080 2080 0
571 20250219 100600 13606270 2080 2080 2080 2080 1
572 20250219 100500 13604190 2075 2075 2075 2075 0
573 20250219 100400 13604190 2075 2075 2075 2075 0
574 20250219 100300 13604190 2075 2075 2075 2075 59
575 20250219 100200 13481765 2075 2075 2075 2075 0
576 20250219 100100 13481765 2075 2070 2075 2070 26
577 20250219 100000 13427890 2065 2060 2065 2060 1564
578 20250219 095900 10198270 2060 2060 2060 2060 0
579 20250219 095800 10198270 2060 2060 2060 2060 0
580 20250219 095700 10198270 2060 2060 2060 2060 0
581 20250219 095600 10198270 2060 2060 2060 2060 0
582 20250219 095500 10198270 2060 2060 2060 2060 0
583 20250219 095400 10198270 2060 2060 2060 2060 0
584 20250219 095300 10198270 2060 2060 2060 2060 10
585 20250219 095200 10177670 2055 2055 2055 2055 0
586 20250219 095100 10177670 2055 2055 2055 2055 50
587 20250219 095000 10074920 2065 2065 2065 2065 0
588 20250219 094900 10074920 2065 2065 2065 2065 0
589 20250219 094800 10074920 2065 2065 2065 2065 0
590 20250219 094700 10074920 2065 2050 2065 2050 41
591 20250219 094600 9990375 2050 2065 2065 2050 1206
592 20250219 094500 7514445 2065 2065 2065 2065 1
593 20250219 094400 7512380 2065 2065 2065 2055 125
594 20250219 094300 7254495 2065 2065 2065 2065 0
595 20250219 094200 7254495 2065 2065 2065 2065 0
596 20250219 094100 7254495 2065 2065 2065 2065 0
597 20250219 094000 7254495 2065 2065 2065 2065 201
598 20250219 093900 6839430 2055 2055 2055 2055 0
599 20250219 093800 6839430 2055 2055 2055 2055 0
600 20250219 093700 6839430 2055 2055 2055 2055 0
601 20250219 093600 6839430 2055 2055 2055 2055 0
602 20250219 093500 6839430 2055 2060 2060 2050 1325
603 20250219 093400 4116630 2060 2060 2075 2055 368
604 20250219 093300 3358880 2060 2060 2060 2060 0
605 20250219 093200 3358880 2060 2065 2065 2060 400
606 20250219 093100 2534850 2065 2065 2065 2065 0
607 20250219 093000 2534850 2065 2065 2065 2065 0
608 20250219 092900 2534850 2065 2065 2065 2065 0
609 20250219 092800 2534850 2065 2065 2065 2065 0
610 20250219 092700 2534850 2065 2070 2070 2065 153
611 20250219 092600 2218650 2080 2080 2080 2080 0
612 20250219 092500 2218650 2080 2080 2080 2080 0
613 20250219 092400 2218650 2080 2080 2080 2080 0
614 20250219 092300 2218650 2080 2080 2080 2080 0
615 20250219 092200 2218650 2080 2080 2080 2080 0
616 20250219 092100 2218650 2080 2080 2080 2080 0
617 20250219 092000 2218650 2080 2080 2080 2080 0
618 20250219 091900 2218650 2080 2080 2080 2080 0
619 20250219 091800 2218650 2080 2080 2080 2080 1
620 20250219 091700 2216570 2060 2060 2060 2060 0
621 20250219 091600 2216570 2060 2060 2060 2060 0
622 20250219 091500 2216570 2060 2060 2060 2060 0
623 20250219 091400 2216570 2060 2060 2060 2060 100
624 20250219 091300 2010570 2065 2065 2065 2065 0
625 20250219 091200 2010570 2065 2065 2065 2065 0
626 20250219 091100 2010570 2065 2065 2065 2065 133
627 20250219 091000 1735925 2065 2065 2065 2065 297
628 20250219 090900 1122620 2065 2065 2065 2065 1
629 20250219 090800 1120555 2070 2070 2070 2070 0
630 20250219 090700 1120555 2070 2070 2070 2070 0
631 20250219 090600 1120555 2070 2070 2070 2070 0
632 20250219 090500 1120555 2070 2070 2070 2070 211
633 20250219 090400 683785 2065 2065 2065 2065 0
634 20250219 090300 683785 2065 2065 2065 2065 0
635 20250219 090200 683785 2065 2065 2065 2065 250
636 20250219 090100 167535 2065 2065 2065 2065 27
637 20250219 090000 111780 2070 2070 2070 2070 54

1
050860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,22500000,0,46575000000,0.00
20250214,0,22500000,0,46575000000,0.00
20250213,0,22500000,0,46687500000,0.00
20250212,0,22500000,0,45900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 22500000 0 46575000000 0.00
3 20250214 0 22500000 0 46575000000 0.00
4 20250213 0 22500000 0 46687500000 0.00
5 20250212 0 22500000 0 45900000000 0.00