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

638
051380/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193600,653929340,2805,2805,2805,2805,9708
20250219,193500,653929340,2805,2805,2805,2805,0
20250219,193400,653929340,2805,2805,2805,2805,0
20250219,193300,653929340,2805,2805,2805,2805,0
20250219,193200,653929340,2805,2805,2805,2805,0
20250219,193100,653929340,2805,2805,2805,2805,0
20250219,193000,653929340,2805,2805,2805,2805,0
20250219,192900,653929340,2805,2805,2805,2805,0
20250219,192800,653929340,2805,2805,2805,2805,0
20250219,192700,653929340,2805,2805,2805,2805,0
20250219,192600,653929340,2805,2805,2805,2805,0
20250219,192500,653929340,2805,2805,2805,2805,0
20250219,192400,653929340,2805,2805,2805,2805,0
20250219,192300,653929340,2805,2805,2805,2805,0
20250219,192200,653929340,2805,2805,2805,2805,0
20250219,192100,653929340,2805,2805,2805,2805,0
20250219,192000,653929340,2805,2805,2805,2805,0
20250219,191900,653929340,2805,2805,2805,2805,0
20250219,191800,653929340,2805,2805,2805,2805,0
20250219,191700,653929340,2805,2805,2805,2805,0
20250219,191600,653929340,2805,2805,2805,2805,0
20250219,191500,653929340,2805,2805,2805,2805,0
20250219,191400,653929340,2805,2805,2805,2805,0
20250219,191300,653929340,2805,2805,2805,2805,0
20250219,191200,653929340,2805,2805,2805,2805,0
20250219,191100,653929340,2805,2805,2805,2805,0
20250219,191000,653929340,2805,2805,2805,2805,0
20250219,190900,653929340,2805,2805,2805,2805,0
20250219,190800,653929340,2805,2805,2805,2805,0
20250219,190700,653929340,2805,2805,2805,2805,0
20250219,190600,653929340,2805,2805,2805,2805,9708
20250219,190500,653929340,2805,2805,2805,2805,0
20250219,190400,653929340,2805,2805,2805,2805,0
20250219,190300,653929340,2805,2805,2805,2805,0
20250219,190200,653929340,2805,2805,2805,2805,0
20250219,190100,653929340,2805,2805,2805,2805,0
20250219,190000,653929340,2805,2805,2805,2805,0
20250219,185900,653929340,2805,2805,2805,2805,0
20250219,185800,653929340,2805,2805,2805,2805,0
20250219,185700,653929340,2805,2805,2805,2805,0
20250219,185600,653929340,2805,2805,2805,2805,0
20250219,185500,653929340,2805,2805,2805,2805,0
20250219,185400,653929340,2805,2805,2805,2805,0
20250219,185300,653929340,2805,2805,2805,2805,0
20250219,185200,653929340,2805,2805,2805,2805,0
20250219,185100,653929340,2805,2805,2805,2805,0
20250219,185000,653929340,2805,2805,2805,2805,0
20250219,184900,653929340,2805,2805,2805,2805,0
20250219,184800,653929340,2805,2805,2805,2805,0
20250219,184700,653929340,2805,2805,2805,2805,0
20250219,184600,653929340,2805,2805,2805,2805,0
20250219,184500,653929340,2805,2805,2805,2805,0
20250219,184400,653929340,2805,2805,2805,2805,0
20250219,184300,653929340,2805,2805,2805,2805,0
20250219,184200,653929340,2805,2805,2805,2805,0
20250219,184100,653929340,2805,2805,2805,2805,0
20250219,184000,653929340,2805,2805,2805,2805,0
20250219,183900,653929340,2805,2805,2805,2805,0
20250219,183800,653929340,2805,2805,2805,2805,0
20250219,183700,653929340,2805,2805,2805,2805,0
20250219,183600,653929340,2805,2805,2805,2805,9708
20250219,183500,653929340,2805,2805,2805,2805,0
20250219,183400,653929340,2805,2805,2805,2805,0
20250219,183300,653929340,2805,2805,2805,2805,0
20250219,183200,653929340,2805,2805,2805,2805,0
20250219,183100,653929340,2805,2805,2805,2805,0
20250219,183000,653929340,2805,2805,2805,2805,0
20250219,182900,653929340,2805,2805,2805,2805,0
20250219,182800,653929340,2805,2805,2805,2805,0
20250219,182700,653929340,2805,2805,2805,2805,0
20250219,182600,653929340,2805,2805,2805,2805,0
20250219,182500,653929340,2805,2805,2805,2805,0
20250219,182400,653929340,2805,2805,2805,2805,0
20250219,182300,653929340,2805,2805,2805,2805,0
20250219,182200,653929340,2805,2805,2805,2805,0
20250219,182100,653929340,2805,2805,2805,2805,0
20250219,182000,653929340,2805,2805,2805,2805,0
20250219,181900,653929340,2805,2805,2805,2805,0
20250219,181800,653929340,2805,2805,2805,2805,0
20250219,181700,653929340,2805,2805,2805,2805,0
20250219,181600,653929340,2805,2805,2805,2805,0
20250219,181500,653929340,2805,2805,2805,2805,0
20250219,181400,653929340,2805,2805,2805,2805,0
20250219,181300,653929340,2805,2805,2805,2805,0
20250219,181200,653929340,2805,2805,2805,2805,0
20250219,181100,653929340,2805,2805,2805,2805,0
20250219,181000,653929340,2805,2805,2805,2805,0
20250219,180900,653929340,2805,2805,2805,2805,0
20250219,180800,653929340,2805,2805,2805,2805,0
20250219,180700,653929340,2805,2805,2805,2805,0
20250219,180600,653929340,2805,2805,2805,2805,9708
20250219,180500,653929340,2805,2805,2805,2805,0
20250219,180400,653929340,2805,2805,2805,2805,0
20250219,180300,653929340,2805,2805,2805,2805,0
20250219,180200,653929340,2805,2805,2805,2805,0
20250219,180100,653929340,2805,2805,2805,2805,0
20250219,180000,653929340,2805,2805,2805,2805,0
20250219,175900,653929340,2805,2805,2805,2805,0
20250219,175800,653929340,2805,2805,2805,2805,0
20250219,175700,653929340,2805,2805,2805,2805,0
20250219,175600,653929340,2805,2805,2805,2805,0
20250219,175500,653929340,2805,2805,2805,2805,0
20250219,175400,653929340,2805,2805,2805,2805,0
20250219,175300,653929340,2805,2805,2805,2805,0
20250219,175200,653929340,2805,2805,2805,2805,0
20250219,175100,653929340,2805,2805,2805,2805,0
20250219,175000,653929340,2805,2805,2805,2805,0
20250219,174900,653929340,2805,2805,2805,2805,0
20250219,174800,653929340,2805,2805,2805,2805,0
20250219,174700,653929340,2805,2805,2805,2805,0
20250219,174600,653929340,2805,2805,2805,2805,0
20250219,174500,653929340,2805,2805,2805,2805,0
20250219,174400,653929340,2805,2805,2805,2805,0
20250219,174300,653929340,2805,2805,2805,2805,0
20250219,174200,653929340,2805,2805,2805,2805,0
20250219,174100,653929340,2805,2805,2805,2805,0
20250219,174000,653929340,2805,2805,2805,2805,0
20250219,173900,653929340,2805,2805,2805,2805,0
20250219,173800,653929340,2805,2805,2805,2805,0
20250219,173700,653929340,2805,2805,2805,2805,0
20250219,173600,653929340,2805,2805,2805,2805,9708
20250219,173500,653929340,2805,2805,2805,2805,0
20250219,173400,653929340,2805,2805,2805,2805,0
20250219,173300,653929340,2805,2805,2805,2805,0
20250219,173200,653929340,2805,2805,2805,2805,0
20250219,173100,653929340,2805,2805,2805,2805,0
20250219,173000,653929340,2805,2805,2805,2805,0
20250219,172900,653929340,2805,2805,2805,2805,0
20250219,172800,653929340,2805,2805,2805,2805,0
20250219,172700,653929340,2805,2805,2805,2805,0
20250219,172600,653929340,2805,2805,2805,2805,0
20250219,172500,653929340,2805,2805,2805,2805,0
20250219,172400,653929340,2805,2805,2805,2805,0
20250219,172300,653929340,2805,2805,2805,2805,0
20250219,172200,653929340,2805,2805,2805,2805,0
20250219,172100,653929340,2805,2805,2805,2805,0
20250219,172000,653929340,2805,2805,2805,2805,0
20250219,171900,653929340,2805,2805,2805,2805,0
20250219,171800,653929340,2805,2805,2805,2805,0
20250219,171700,653929340,2805,2805,2805,2805,0
20250219,171600,653929340,2805,2805,2805,2805,0
20250219,171500,653929340,2805,2805,2805,2805,0
20250219,171400,653929340,2805,2805,2805,2805,0
20250219,171300,653929340,2805,2805,2805,2805,0
20250219,171200,653929340,2805,2805,2805,2805,0
20250219,171100,653929340,2805,2805,2805,2805,0
20250219,171000,653929340,2805,2805,2805,2805,0
20250219,170900,653929340,2805,2805,2805,2805,0
20250219,170800,653929340,2805,2805,2805,2805,0
20250219,170700,653929340,2805,2805,2805,2805,0
20250219,170600,653929340,2805,2805,2805,2805,9708
20250219,170500,653929340,2805,2805,2805,2805,0
20250219,170400,653929340,2805,2805,2805,2805,0
20250219,170300,653929340,2805,2805,2805,2805,0
20250219,170200,653929340,2805,2805,2805,2805,0
20250219,170100,653929340,2805,2805,2805,2805,0
20250219,170000,653929340,2805,2805,2805,2805,0
20250219,165900,653929340,2805,2805,2805,2805,0
20250219,165800,653929340,2805,2805,2805,2805,0
20250219,165700,653929340,2805,2805,2805,2805,0
20250219,165600,653929340,2805,2805,2805,2805,0
20250219,165500,653929340,2805,2805,2805,2805,0
20250219,165400,653929340,2805,2805,2805,2805,0
20250219,165300,653929340,2805,2805,2805,2805,0
20250219,165200,653929340,2805,2805,2805,2805,0
20250219,165100,653929340,2805,2805,2805,2805,0
20250219,165000,653929340,2805,2805,2805,2805,0
20250219,164900,653929340,2805,2805,2805,2805,0
20250219,164800,653929340,2805,2805,2805,2805,0
20250219,164700,653929340,2805,2805,2805,2805,0
20250219,164600,653929340,2805,2805,2805,2805,0
20250219,164500,653929340,2805,2805,2805,2805,0
20250219,164400,653929340,2805,2805,2805,2805,0
20250219,164300,653929340,2805,2805,2805,2805,0
20250219,164200,653929340,2805,2805,2805,2805,0
20250219,164100,653929340,2805,2805,2805,2805,0
20250219,164000,653929340,2805,2805,2805,2805,0
20250219,163900,653929340,2805,2805,2805,2805,0
20250219,163800,653929340,2805,2805,2805,2805,0
20250219,163700,653929340,2805,2805,2805,2805,0
20250219,163600,653929340,2805,2805,2805,2805,9708
20250219,163500,653929340,2805,2805,2805,2805,0
20250219,163400,653929340,2805,2805,2805,2805,0
20250219,163300,653929340,2805,2805,2805,2805,0
20250219,163200,653929340,2805,2805,2805,2805,0
20250219,163100,653929340,2805,2805,2805,2805,0
20250219,163000,653929340,2805,2805,2805,2805,0
20250219,162900,653929340,2805,2805,2805,2805,0
20250219,162800,653929340,2805,2805,2805,2805,0
20250219,162700,653929340,2805,2805,2805,2805,0
20250219,162600,653929340,2805,2805,2805,2805,0
20250219,162500,653929340,2805,2805,2805,2805,0
20250219,162400,653929340,2805,2805,2805,2805,0
20250219,162300,653929340,2805,2805,2805,2805,0
20250219,162200,653929340,2805,2805,2805,2805,0
20250219,162100,653929340,2805,2805,2805,2805,0
20250219,162000,653929340,2805,2805,2805,2805,0
20250219,161900,653929340,2805,2805,2805,2805,0
20250219,161800,653929340,2805,2805,2805,2805,0
20250219,161700,653929340,2805,2805,2805,2805,0
20250219,161600,653929340,2805,2805,2805,2805,0
20250219,161500,653929340,2805,2805,2805,2805,0
20250219,161400,653929340,2805,2805,2805,2805,0
20250219,161300,653929340,2805,2805,2805,2805,0
20250219,161200,653929340,2805,2805,2805,2805,0
20250219,161100,653929340,2805,2805,2805,2805,0
20250219,161000,653929340,2805,2805,2805,2805,0
20250219,160900,653929340,2805,2805,2805,2805,0
20250219,160800,653929340,2805,2805,2805,2805,0
20250219,160700,653929340,2805,2805,2805,2805,0
20250219,160600,653929340,2805,2805,2805,2805,9708
20250219,160500,653929340,2805,2805,2805,2805,0
20250219,160400,653929340,2805,2805,2805,2805,0
20250219,160300,653929340,2805,2805,2805,2805,0
20250219,160200,653929340,2805,2805,2805,2805,0
20250219,160100,653929340,2805,2805,2805,2805,0
20250219,160000,653929340,2805,2805,2805,2805,0
20250219,155900,653929340,2805,2805,2805,2805,0
20250219,155800,653929340,2805,2805,2805,2805,0
20250219,155700,653929340,2805,2805,2805,2805,0
20250219,155600,653929340,2805,2805,2805,2805,0
20250219,155500,653929340,2805,2805,2805,2805,0
20250219,155400,653929340,2805,2805,2805,2805,0
20250219,155300,653929340,2805,2805,2805,2805,0
20250219,155200,653929340,2805,2805,2805,2805,0
20250219,155100,653929340,2805,2805,2805,2805,0
20250219,155000,653929340,2805,2805,2805,2805,0
20250219,154900,653929340,2805,2805,2805,2805,0
20250219,154800,653929340,2805,2805,2805,2805,0
20250219,154700,653929340,2805,2805,2805,2805,0
20250219,154600,653929340,2805,2805,2805,2805,0
20250219,154500,653929340,2805,2805,2805,2805,0
20250219,154400,653929340,2805,2805,2805,2805,0
20250219,154300,653929340,2805,2805,2805,2805,0
20250219,154200,653929340,2805,2805,2805,2805,0
20250219,154100,653929340,2805,2805,2805,2805,0
20250219,154000,653929340,2805,2805,2805,2805,0
20250219,153900,653929340,2805,2805,2805,2805,0
20250219,153800,653929340,2805,2805,2805,2805,0
20250219,153700,653929340,2805,2805,2805,2805,0
20250219,153600,653929340,2805,2805,2805,2805,9708
20250219,153500,653929340,2805,2805,2805,2805,0
20250219,153400,653929340,2805,2805,2805,2805,0
20250219,153300,653929340,2805,2805,2805,2805,0
20250219,153200,653929340,2805,2805,2805,2805,0
20250219,153100,653929340,2805,2805,2805,2805,0
20250219,153000,653929340,2805,2805,2805,2805,9708
20250219,152900,626698400,2830,2830,2830,2830,0
20250219,152800,626698400,2830,2830,2830,2830,0
20250219,152700,626698400,2830,2830,2830,2830,0
20250219,152600,626698400,2830,2830,2830,2830,0
20250219,152500,626698400,2830,2830,2830,2830,0
20250219,152400,626698400,2830,2830,2830,2830,0
20250219,152300,626698400,2830,2830,2830,2830,0
20250219,152200,626698400,2830,2830,2830,2830,0
20250219,152100,626698400,2830,2830,2830,2830,0
20250219,152000,626698400,2830,2830,2830,2830,0
20250219,151900,626698400,2830,2830,2830,2815,105
20250219,151800,626401805,2830,2820,2830,2820,750
20250219,151700,624285585,2830,2830,2830,2830,271
20250219,151600,623518655,2820,2820,2820,2820,500
20250219,151500,622108655,2830,2825,2830,2825,147
20250219,151400,621693115,2825,2825,2825,2825,175
20250219,151300,621198740,2830,2830,2830,2830,5
20250219,151200,621184590,2830,2830,2830,2830,40
20250219,151100,621071390,2830,2830,2830,2830,682
20250219,151000,619141330,2830,2830,2830,2830,176
20250219,150900,618643250,2830,2830,2830,2830,0
20250219,150800,618643250,2830,2825,2830,2825,533
20250219,150700,617135360,2830,2830,2830,2830,0
20250219,150600,617135360,2830,2830,2830,2830,42
20250219,150500,617016500,2825,2825,2825,2825,42
20250219,150400,616897850,2830,2830,2830,2830,0
20250219,150300,616897850,2830,2830,2830,2830,300
20250219,150200,616048850,2830,2830,2830,2830,24
20250219,150100,615980930,2830,2830,2830,2830,0
20250219,150000,615980930,2830,2820,2830,2820,75
20250219,145900,615768765,2830,2830,2830,2830,0
20250219,145800,615768765,2830,2830,2830,2830,0
20250219,145700,615768765,2830,2830,2830,2830,0
20250219,145600,615768765,2830,2830,2830,2830,0
20250219,145500,615768765,2830,2830,2830,2830,0
20250219,145400,615768765,2830,2830,2830,2830,600
20250219,145300,614070765,2830,2830,2830,2830,0
20250219,145200,614070765,2830,2830,2830,2830,0
20250219,145100,614070765,2830,2830,2830,2830,32
20250219,145000,613980205,2820,2820,2820,2820,0
20250219,144900,613980205,2820,2830,2830,2820,10
20250219,144800,613951995,2820,2820,2820,2820,0
20250219,144700,613951995,2820,2825,2825,2820,27
20250219,144600,613875775,2830,2830,2830,2830,0
20250219,144500,613875775,2830,2830,2830,2830,269
20250219,144400,613114505,2830,2830,2830,2830,0
20250219,144300,613114505,2830,2830,2830,2830,0
20250219,144200,613114505,2830,2830,2830,2830,0
20250219,144100,613114505,2830,2830,2830,2830,1000
20250219,144000,610284505,2830,2830,2830,2830,0
20250219,143900,610284505,2830,2830,2830,2830,1
20250219,143800,610281675,2820,2820,2820,2820,0
20250219,143700,610281675,2820,2820,2820,2820,271
20250219,143600,609517455,2830,2830,2830,2830,1
20250219,143500,609514625,2830,2830,2830,2830,0
20250219,143400,609514625,2830,2830,2830,2830,0
20250219,143300,609514625,2830,2820,2830,2820,318
20250219,143200,608617835,2820,2820,2820,2820,170
20250219,143100,608138435,2830,2830,2830,2830,0
20250219,143000,608138435,2830,2825,2830,2825,1501
20250219,142900,603897855,2810,2810,2810,2810,5
20250219,142800,603883805,2810,2820,2820,2810,178
20250219,142700,603383605,2820,2820,2820,2820,1182
20250219,142600,600050365,2820,2820,2820,2820,51
20250219,142500,599906545,2820,2820,2820,2820,57
20250219,142400,599745805,2810,2810,2810,2810,0
20250219,142300,599745805,2810,2810,2810,2810,200
20250219,142200,599183805,2815,2815,2815,2815,0
20250219,142100,599183805,2815,2815,2815,2815,4
20250219,142000,599172545,2815,2815,2815,2815,341
20250219,141900,598212630,2820,2820,2820,2820,0
20250219,141800,598212630,2820,2820,2820,2820,1
20250219,141700,598209810,2820,2820,2820,2820,0
20250219,141600,598209810,2820,2820,2820,2820,0
20250219,141500,598209810,2820,2820,2820,2820,0
20250219,141400,598209810,2820,2820,2820,2820,1061
20250219,141300,595217790,2820,2820,2820,2820,0
20250219,141200,595217790,2820,2820,2820,2820,6
20250219,141100,595200870,2815,2820,2820,2815,55
20250219,141000,595045820,2825,2825,2825,2825,0
20250219,140900,595045820,2825,2825,2825,2825,0
20250219,140800,595045820,2825,2825,2825,2825,1
20250219,140700,595042995,2815,2815,2815,2815,0
20250219,140600,595042995,2815,2815,2815,2815,301
20250219,140500,594195680,2815,2815,2815,2815,0
20250219,140400,594195680,2815,2815,2815,2815,0
20250219,140300,594195680,2815,2815,2815,2815,0
20250219,140200,594195680,2815,2815,2815,2815,0
20250219,140100,594195680,2815,2815,2815,2815,0
20250219,140000,594195680,2815,2815,2815,2815,0
20250219,135900,594195680,2815,2820,2820,2815,514
20250219,135800,592748490,2820,2820,2820,2820,0
20250219,135700,592748490,2820,2820,2820,2820,0
20250219,135600,592748490,2820,2820,2820,2820,0
20250219,135500,592748490,2820,2820,2820,2820,0
20250219,135400,592748490,2820,2820,2820,2820,0
20250219,135300,592748490,2820,2820,2820,2820,0
20250219,135200,592748490,2820,2825,2825,2820,61
20250219,135100,592576170,2825,2825,2825,2825,41
20250219,135000,592460345,2825,2825,2825,2825,0
20250219,134900,592460345,2825,2825,2825,2825,0
20250219,134800,592460345,2825,2825,2825,2825,1
20250219,134700,592457520,2825,2825,2825,2825,0
20250219,134600,592457520,2825,2825,2825,2825,0
20250219,134500,592457520,2825,2825,2825,2825,70
20250219,134400,592259770,2825,2825,2825,2825,2
20250219,134300,592254120,2820,2820,2820,2820,0
20250219,134200,592254120,2820,2820,2820,2820,0
20250219,134100,592254120,2820,2820,2820,2820,0
20250219,134000,592254120,2820,2820,2820,2820,0
20250219,133900,592254120,2820,2820,2820,2820,100
20250219,133800,591972120,2815,2820,2820,2815,1122
20250219,133700,588808820,2825,2825,2825,2825,1
20250219,133600,588805995,2825,2825,2825,2825,343
20250219,133500,587837020,2825,2825,2825,2825,20
20250219,133400,587780520,2835,2835,2835,2835,0
20250219,133300,587780520,2835,2835,2835,2835,10
20250219,133200,587752170,2835,2825,2835,2825,2
20250219,133100,587746510,2820,2825,2825,2820,522
20250219,133000,586274465,2825,2825,2825,2825,482
20250219,132900,584912815,2835,2835,2835,2835,24
20250219,132800,584844775,2830,2830,2830,2830,0
20250219,132700,584844775,2830,2830,2830,2830,0
20250219,132600,584844775,2830,2830,2830,2830,0
20250219,132500,584844775,2830,2830,2830,2830,0
20250219,132400,584844775,2830,2830,2830,2830,0
20250219,132300,584844775,2830,2830,2830,2830,579
20250219,132200,583206205,2830,2830,2830,2830,0
20250219,132100,583206205,2830,2830,2830,2830,0
20250219,132000,583206205,2830,2830,2830,2830,20
20250219,131900,583149605,2830,2830,2830,2830,0
20250219,131800,583149605,2830,2830,2830,2830,0
20250219,131700,583149605,2830,2830,2830,2830,40
20250219,131600,583036405,2830,2830,2830,2830,0
20250219,131500,583036405,2830,2830,2830,2830,0
20250219,131400,583036405,2830,2830,2830,2830,0
20250219,131300,583036405,2830,2830,2830,2830,0
20250219,131200,583036405,2830,2830,2830,2830,1
20250219,131100,583033575,2820,2820,2820,2820,0
20250219,131000,583033575,2820,2820,2820,2820,0
20250219,130900,583033575,2820,2820,2820,2820,0
20250219,130800,583033575,2820,2820,2820,2820,40
20250219,130700,582920775,2825,2825,2825,2825,762
20250219,130600,580768125,2825,2825,2825,2825,226
20250219,130500,580129675,2830,2830,2830,2830,300
20250219,130400,579280675,2835,2835,2835,2835,37
20250219,130300,579175780,2830,2830,2830,2830,0
20250219,130200,579175780,2830,2830,2830,2830,0
20250219,130100,579175780,2830,2830,2830,2830,41
20250219,130000,579059750,2830,2830,2830,2830,10
20250219,125900,579031450,2835,2835,2835,2835,0
20250219,125800,579031450,2835,2835,2835,2835,1
20250219,125700,579028615,2835,2835,2835,2835,1
20250219,125600,579025780,2835,2835,2835,2835,0
20250219,125500,579025780,2835,2835,2835,2835,90
20250219,125400,578770630,2825,2825,2825,2825,0
20250219,125300,578770630,2825,2825,2825,2825,0
20250219,125200,578770630,2825,2825,2825,2825,0
20250219,125100,578770630,2825,2825,2825,2825,1
20250219,125000,578767805,2830,2830,2830,2830,52
20250219,124900,578620645,2835,2835,2835,2835,0
20250219,124800,578620645,2835,2835,2835,2835,0
20250219,124700,578620645,2835,2835,2835,2835,0
20250219,124600,578620645,2835,2835,2835,2835,1
20250219,124500,578617810,2830,2830,2830,2830,0
20250219,124400,578617810,2830,2830,2830,2830,0
20250219,124300,578617810,2830,2830,2830,2830,6
20250219,124200,578600830,2835,2835,2835,2835,5
20250219,124100,578586655,2835,2835,2835,2835,200
20250219,124000,578019655,2830,2830,2830,2830,800
20250219,123900,575755655,2830,2830,2830,2830,0
20250219,123800,575755655,2830,2830,2830,2830,0
20250219,123700,575755655,2830,2830,2830,2830,0
20250219,123600,575755655,2830,2830,2830,2830,0
20250219,123500,575755655,2830,2830,2830,2830,0
20250219,123400,575755655,2830,2830,2830,2830,0
20250219,123300,575755655,2830,2830,2830,2830,0
20250219,123200,575755655,2830,2830,2830,2830,0
20250219,123100,575755655,2830,2830,2830,2830,0
20250219,123000,575755655,2830,2830,2830,2830,0
20250219,122900,575755655,2830,2830,2830,2830,0
20250219,122800,575755655,2830,2830,2830,2830,840
20250219,122700,573378455,2835,2835,2835,2835,253
20250219,122600,572661200,2835,2835,2835,2835,5
20250219,122500,572647025,2835,2830,2835,2830,2036
20250219,122400,566880775,2830,2830,2830,2830,0
20250219,122300,566880775,2830,2830,2830,2830,0
20250219,122200,566880775,2830,2830,2830,2830,1
20250219,122100,566877945,2825,2825,2825,2825,227
20250219,122000,566236670,2820,2810,2820,2810,3
20250219,121900,566228225,2790,2790,2790,2790,321
20250219,121800,565332635,2795,2800,2800,2795,756
20250219,121700,563217735,2810,2810,2810,2810,1
20250219,121600,563214925,2795,2795,2795,2795,1157
20250219,121500,559981110,2800,2805,2805,2800,376
20250219,121400,558928305,2800,2805,2805,2800,1966
20250219,121300,553420030,2810,2810,2810,2810,0
20250219,121200,553420030,2810,2810,2810,2810,74
20250219,121100,553212090,2810,2810,2810,2810,383
20250219,121000,552135860,2810,2810,2810,2810,0
20250219,120900,552135860,2810,2810,2810,2810,52
20250219,120800,551989740,2815,2815,2815,2815,382
20250219,120700,550914410,2815,2815,2815,2815,50
20250219,120600,550773660,2825,2825,2825,2825,561
20250219,120500,549188835,2830,2830,2830,2830,767
20250219,120400,547018225,2830,2830,2830,2830,376
20250219,120300,545954145,2840,2840,2840,2840,0
20250219,120200,545954145,2840,2840,2840,2840,0
20250219,120100,545954145,2840,2840,2840,2840,350
20250219,120000,544960145,2840,2830,2840,2830,111
20250219,115900,544646005,2840,2840,2840,2840,0
20250219,115800,544646005,2840,2835,2840,2830,1050
20250219,115700,541674400,2840,2840,2840,2840,0
20250219,115600,541674400,2840,2840,2840,2840,0
20250219,115500,541674400,2840,2835,2840,2835,2
20250219,115400,541668725,2840,2840,2840,2840,0
20250219,115300,541668725,2840,2840,2840,2840,0
20250219,115200,541668725,2840,2835,2840,2835,6
20250219,115100,541651700,2835,2835,2835,2835,7
20250219,115000,541631855,2840,2840,2840,2840,301
20250219,114900,540777015,2830,2830,2830,2830,0
20250219,114800,540777015,2830,2830,2830,2830,0
20250219,114700,540777015,2830,2830,2830,2830,40
20250219,114600,540663815,2840,2840,2840,2840,0
20250219,114500,540663815,2840,2830,2840,2830,7
20250219,114400,540643995,2840,2840,2840,2840,0
20250219,114300,540643995,2840,2840,2840,2840,0
20250219,114200,540643995,2840,2840,2840,2840,0
20250219,114100,540643995,2840,2840,2840,2840,0
20250219,114000,540643995,2840,2840,2840,2840,0
20250219,113900,540643995,2840,2840,2840,2840,1
20250219,113800,540641155,2830,2830,2830,2830,435
20250219,113700,539410105,2830,2835,2835,2830,2051
20250219,113600,533597150,2840,2840,2840,2840,60
20250219,113500,533426750,2840,2840,2840,2840,0
20250219,113400,533426750,2840,2840,2840,2835,318
20250219,113300,532523680,2840,2840,2840,2840,7
20250219,113200,532503800,2845,2845,2845,2845,0
20250219,113100,532503800,2845,2840,2845,2840,36
20250219,113000,532401520,2840,2840,2840,2840,2
20250219,112900,532395840,2850,2850,2850,2850,0
20250219,112800,532395840,2850,2850,2850,2850,125
20250219,112700,532039590,2850,2845,2850,2845,6
20250219,112600,532022515,2840,2840,2840,2840,0
20250219,112500,532022515,2840,2840,2840,2840,0
20250219,112400,532022515,2840,2840,2840,2840,0
20250219,112300,532022515,2840,2840,2840,2840,15
20250219,112200,531979915,2840,2840,2840,2840,92
20250219,112100,531718635,2840,2840,2840,2840,534
20250219,112000,530202075,2835,2835,2835,2835,0
20250219,111900,530202075,2835,2835,2835,2835,1358
20250219,111800,526352145,2835,2840,2840,2835,1356
20250219,111700,522507875,2840,2840,2840,2840,0
20250219,111600,522507875,2840,2840,2840,2840,1
20250219,111500,522505035,2835,2835,2835,2835,1
20250219,111400,522502200,2835,2835,2835,2835,50
20250219,111300,522360450,2840,2840,2840,2840,8
20250219,111200,522337730,2835,2835,2835,2835,773
20250219,111100,520146275,2835,2835,2835,2835,94
20250219,111000,519879785,2835,2835,2835,2835,28
20250219,110900,519800405,2835,2835,2835,2835,0
20250219,110800,519800405,2835,2835,2835,2830,165
20250219,110700,519333130,2835,2835,2835,2835,51
20250219,110600,519188545,2835,2835,2835,2835,0
20250219,110500,519188545,2835,2835,2835,2835,0
20250219,110400,519188545,2835,2835,2835,2835,0
20250219,110300,519188545,2835,2835,2835,2835,67
20250219,110200,518998600,2835,2835,2835,2835,0
20250219,110100,518998600,2835,2835,2835,2835,0
20250219,110000,518998600,2835,2835,2835,2835,51
20250219,105900,518854015,2835,2835,2835,2835,0
20250219,105800,518854015,2835,2835,2835,2835,0
20250219,105700,518854015,2835,2835,2835,2835,7
20250219,105600,518834170,2845,2845,2845,2845,50
20250219,105500,518691920,2845,2845,2845,2845,0
20250219,105400,518691920,2845,2845,2845,2845,0
20250219,105300,518691920,2845,2835,2845,2835,393
20250219,105200,517574395,2840,2840,2840,2840,358
20250219,105100,516557675,2825,2835,2845,2825,1087
20250219,105000,513475720,2835,2835,2835,2835,1000
20250219,104900,510640720,2835,2835,2835,2835,2
20250219,104800,510635050,2805,2805,2805,2805,12482
20250219,104700,475623040,2800,2800,2800,2800,12
20250219,104600,475589440,2805,2805,2805,2805,67
20250219,104500,475401505,2805,2805,2805,2805,0
20250219,104400,475401505,2805,2805,2805,2800,121
20250219,104300,475062110,2805,2800,2805,2800,3
20250219,104200,475053705,2800,2800,2800,2800,0
20250219,104100,475053705,2800,2800,2800,2800,0
20250219,104000,475053705,2800,2800,2800,2800,0
20250219,103900,475053705,2800,2800,2800,2800,22
20250219,103800,474992105,2805,2800,2805,2785,181
20250219,103700,474485130,2795,2780,2795,2780,404
20250219,103600,473356010,2780,2785,2785,2780,3265
20250219,103500,464263005,2785,2785,2785,2785,922
20250219,103400,461695235,2775,2775,2775,2775,0
20250219,103300,461695235,2775,2805,2805,2760,2635
20250219,103200,454365255,2805,2805,2805,2805,330
20250219,103100,453439605,2805,2805,2805,2805,2348
20250219,103000,446853465,2805,2805,2805,2805,305
20250219,102900,445997940,2805,2800,2805,2800,2564
20250219,102800,438807685,2795,2815,2815,2795,4268
20250219,102700,426843195,2815,2820,2820,2815,4810
20250219,102600,413281095,2820,2830,2830,2820,1533
20250219,102500,408954655,2830,2830,2830,2830,273
20250219,102400,408182065,2835,2840,2840,2835,264
20250219,102300,407433600,2835,2835,2835,2835,200
20250219,102200,406866600,2835,2835,2835,2835,93
20250219,102100,406602945,2840,2840,2845,2840,219
20250219,102000,405980190,2840,2840,2840,2835,291
20250219,101900,405154750,2840,2840,2840,2840,494
20250219,101800,403751790,2845,2845,2845,2845,0
20250219,101700,403751790,2845,2845,2845,2845,0
20250219,101600,403751790,2845,2840,2845,2840,516
20250219,101500,402284205,2840,2840,2840,2840,13
20250219,101400,402247285,2840,2840,2840,2840,0
20250219,101300,402247285,2840,2840,2840,2840,0
20250219,101200,402247285,2840,2835,2845,2835,434
20250219,101100,401014650,2835,2835,2835,2835,0
20250219,101000,401014650,2835,2835,2835,2835,0
20250219,100900,401014650,2835,2835,2835,2835,0
20250219,100800,401014650,2835,2835,2835,2835,100
20250219,100700,400731150,2835,2835,2835,2835,7
20250219,100600,400711305,2850,2850,2850,2850,0
20250219,100500,400711305,2850,2850,2850,2850,0
20250219,100400,400711305,2850,2850,2850,2850,201
20250219,100300,400138455,2850,2830,2850,2830,83
20250219,100200,399901925,2830,2830,2830,2830,0
20250219,100100,399901925,2830,2830,2830,2830,136
20250219,100000,399517045,2830,2830,2830,2830,0
20250219,095900,399517045,2830,2830,2830,2830,0
20250219,095800,399517045,2830,2835,2835,2830,200
20250219,095700,398950545,2820,2855,2860,2820,1645
20250219,095600,394281595,2850,2855,2855,2850,302
20250219,095500,393419895,2855,2855,2855,2855,1
20250219,095400,393417040,2840,2845,2845,2840,127
20250219,095300,393056110,2855,2855,2855,2855,500
20250219,095200,391628610,2840,2845,2845,2840,549
20250219,095100,390067330,2850,2845,2850,2845,6
20250219,095000,390050235,2850,2850,2850,2850,0
20250219,094900,390050235,2850,2850,2850,2850,0
20250219,094800,390050235,2850,2855,2855,2850,38
20250219,094700,389941750,2860,2850,2860,2850,3291
20250219,094600,380545700,2845,2835,2845,2835,1227
20250219,094500,377062480,2835,2835,2835,2835,4
20250219,094400,377051140,2835,2820,2835,2810,975
20250219,094300,374304350,2820,2820,2820,2820,0
20250219,094200,374304350,2820,2820,2820,2820,0
20250219,094100,374304350,2820,2825,2830,2815,883
20250219,094000,371814140,2815,2820,2820,2815,1172
20250219,093900,368510400,2820,2835,2835,2820,1341
20250219,093800,364716290,2835,2835,2835,2835,10
20250219,093700,364687940,2845,2845,2845,2845,0
20250219,093600,364687940,2845,2845,2845,2845,0
20250219,093500,364687940,2845,2830,2845,2825,678
20250219,093400,362761850,2850,2840,2850,2830,137
20250219,093300,362373665,2840,2850,2850,2840,1458
20250219,093200,358222105,2855,2855,2855,2850,129
20250219,093100,357853840,2855,2850,2860,2850,375
20250219,093000,356781495,2860,2855,2860,2850,1181
20250219,092900,353410635,2850,2840,2850,2840,1090
20250219,092800,350307005,2845,2835,2845,2830,303
20250219,092700,349448025,2835,2835,2835,2835,50
20250219,092600,349306275,2835,2835,2835,2835,10
20250219,092500,349277925,2840,2830,2840,2830,83
20250219,092400,349042405,2830,2845,2845,2830,357
20250219,092300,348028485,2840,2840,2860,2835,5532
20250219,092200,332218690,2820,2815,2820,2815,116
20250219,092100,331891605,2820,2820,2820,2820,783
20250219,092000,329683545,2820,2850,2850,2820,5530
20250219,091900,313985635,2850,2855,2855,2850,838
20250219,091800,311594685,2855,2860,2860,2850,9099
20250219,091700,285602665,2860,2870,2880,2860,2391
20250219,091600,278748130,2870,2885,2890,2870,1302
20250219,091500,275005615,2890,2905,2905,2890,5670
20250219,091400,258599485,2905,2895,2905,2895,2559
20250219,091300,251184115,2890,2915,2915,2890,5856
20250219,091200,234167975,2915,2890,2915,2890,7217
20250219,091100,213177610,2885,2875,2885,2875,524
20250219,091000,211668490,2870,2875,2890,2870,3875
20250219,090900,200524225,2875,2875,2875,2870,1041
20250219,090800,197533120,2870,2865,2870,2860,1281
20250219,090700,193861225,2865,2860,2885,2850,8314
20250219,090600,170030920,2860,2885,2895,2860,9929
20250219,090500,141519590,2885,2905,2910,2885,4306
20250219,090400,129029430,2905,2895,2925,2890,16347
20250219,090300,81471730,2915,2855,2920,2845,16802
20250219,090200,33044580,2855,2830,2860,2825,1668
20250219,090100,28296290,2825,2815,2830,2815,2025
20250219,090000,22580975,2820,2850,2850,2820,7939
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193600 653929340 2805 2805 2805 2805 9708
3 20250219 193500 653929340 2805 2805 2805 2805 0
4 20250219 193400 653929340 2805 2805 2805 2805 0
5 20250219 193300 653929340 2805 2805 2805 2805 0
6 20250219 193200 653929340 2805 2805 2805 2805 0
7 20250219 193100 653929340 2805 2805 2805 2805 0
8 20250219 193000 653929340 2805 2805 2805 2805 0
9 20250219 192900 653929340 2805 2805 2805 2805 0
10 20250219 192800 653929340 2805 2805 2805 2805 0
11 20250219 192700 653929340 2805 2805 2805 2805 0
12 20250219 192600 653929340 2805 2805 2805 2805 0
13 20250219 192500 653929340 2805 2805 2805 2805 0
14 20250219 192400 653929340 2805 2805 2805 2805 0
15 20250219 192300 653929340 2805 2805 2805 2805 0
16 20250219 192200 653929340 2805 2805 2805 2805 0
17 20250219 192100 653929340 2805 2805 2805 2805 0
18 20250219 192000 653929340 2805 2805 2805 2805 0
19 20250219 191900 653929340 2805 2805 2805 2805 0
20 20250219 191800 653929340 2805 2805 2805 2805 0
21 20250219 191700 653929340 2805 2805 2805 2805 0
22 20250219 191600 653929340 2805 2805 2805 2805 0
23 20250219 191500 653929340 2805 2805 2805 2805 0
24 20250219 191400 653929340 2805 2805 2805 2805 0
25 20250219 191300 653929340 2805 2805 2805 2805 0
26 20250219 191200 653929340 2805 2805 2805 2805 0
27 20250219 191100 653929340 2805 2805 2805 2805 0
28 20250219 191000 653929340 2805 2805 2805 2805 0
29 20250219 190900 653929340 2805 2805 2805 2805 0
30 20250219 190800 653929340 2805 2805 2805 2805 0
31 20250219 190700 653929340 2805 2805 2805 2805 0
32 20250219 190600 653929340 2805 2805 2805 2805 9708
33 20250219 190500 653929340 2805 2805 2805 2805 0
34 20250219 190400 653929340 2805 2805 2805 2805 0
35 20250219 190300 653929340 2805 2805 2805 2805 0
36 20250219 190200 653929340 2805 2805 2805 2805 0
37 20250219 190100 653929340 2805 2805 2805 2805 0
38 20250219 190000 653929340 2805 2805 2805 2805 0
39 20250219 185900 653929340 2805 2805 2805 2805 0
40 20250219 185800 653929340 2805 2805 2805 2805 0
41 20250219 185700 653929340 2805 2805 2805 2805 0
42 20250219 185600 653929340 2805 2805 2805 2805 0
43 20250219 185500 653929340 2805 2805 2805 2805 0
44 20250219 185400 653929340 2805 2805 2805 2805 0
45 20250219 185300 653929340 2805 2805 2805 2805 0
46 20250219 185200 653929340 2805 2805 2805 2805 0
47 20250219 185100 653929340 2805 2805 2805 2805 0
48 20250219 185000 653929340 2805 2805 2805 2805 0
49 20250219 184900 653929340 2805 2805 2805 2805 0
50 20250219 184800 653929340 2805 2805 2805 2805 0
51 20250219 184700 653929340 2805 2805 2805 2805 0
52 20250219 184600 653929340 2805 2805 2805 2805 0
53 20250219 184500 653929340 2805 2805 2805 2805 0
54 20250219 184400 653929340 2805 2805 2805 2805 0
55 20250219 184300 653929340 2805 2805 2805 2805 0
56 20250219 184200 653929340 2805 2805 2805 2805 0
57 20250219 184100 653929340 2805 2805 2805 2805 0
58 20250219 184000 653929340 2805 2805 2805 2805 0
59 20250219 183900 653929340 2805 2805 2805 2805 0
60 20250219 183800 653929340 2805 2805 2805 2805 0
61 20250219 183700 653929340 2805 2805 2805 2805 0
62 20250219 183600 653929340 2805 2805 2805 2805 9708
63 20250219 183500 653929340 2805 2805 2805 2805 0
64 20250219 183400 653929340 2805 2805 2805 2805 0
65 20250219 183300 653929340 2805 2805 2805 2805 0
66 20250219 183200 653929340 2805 2805 2805 2805 0
67 20250219 183100 653929340 2805 2805 2805 2805 0
68 20250219 183000 653929340 2805 2805 2805 2805 0
69 20250219 182900 653929340 2805 2805 2805 2805 0
70 20250219 182800 653929340 2805 2805 2805 2805 0
71 20250219 182700 653929340 2805 2805 2805 2805 0
72 20250219 182600 653929340 2805 2805 2805 2805 0
73 20250219 182500 653929340 2805 2805 2805 2805 0
74 20250219 182400 653929340 2805 2805 2805 2805 0
75 20250219 182300 653929340 2805 2805 2805 2805 0
76 20250219 182200 653929340 2805 2805 2805 2805 0
77 20250219 182100 653929340 2805 2805 2805 2805 0
78 20250219 182000 653929340 2805 2805 2805 2805 0
79 20250219 181900 653929340 2805 2805 2805 2805 0
80 20250219 181800 653929340 2805 2805 2805 2805 0
81 20250219 181700 653929340 2805 2805 2805 2805 0
82 20250219 181600 653929340 2805 2805 2805 2805 0
83 20250219 181500 653929340 2805 2805 2805 2805 0
84 20250219 181400 653929340 2805 2805 2805 2805 0
85 20250219 181300 653929340 2805 2805 2805 2805 0
86 20250219 181200 653929340 2805 2805 2805 2805 0
87 20250219 181100 653929340 2805 2805 2805 2805 0
88 20250219 181000 653929340 2805 2805 2805 2805 0
89 20250219 180900 653929340 2805 2805 2805 2805 0
90 20250219 180800 653929340 2805 2805 2805 2805 0
91 20250219 180700 653929340 2805 2805 2805 2805 0
92 20250219 180600 653929340 2805 2805 2805 2805 9708
93 20250219 180500 653929340 2805 2805 2805 2805 0
94 20250219 180400 653929340 2805 2805 2805 2805 0
95 20250219 180300 653929340 2805 2805 2805 2805 0
96 20250219 180200 653929340 2805 2805 2805 2805 0
97 20250219 180100 653929340 2805 2805 2805 2805 0
98 20250219 180000 653929340 2805 2805 2805 2805 0
99 20250219 175900 653929340 2805 2805 2805 2805 0
100 20250219 175800 653929340 2805 2805 2805 2805 0
101 20250219 175700 653929340 2805 2805 2805 2805 0
102 20250219 175600 653929340 2805 2805 2805 2805 0
103 20250219 175500 653929340 2805 2805 2805 2805 0
104 20250219 175400 653929340 2805 2805 2805 2805 0
105 20250219 175300 653929340 2805 2805 2805 2805 0
106 20250219 175200 653929340 2805 2805 2805 2805 0
107 20250219 175100 653929340 2805 2805 2805 2805 0
108 20250219 175000 653929340 2805 2805 2805 2805 0
109 20250219 174900 653929340 2805 2805 2805 2805 0
110 20250219 174800 653929340 2805 2805 2805 2805 0
111 20250219 174700 653929340 2805 2805 2805 2805 0
112 20250219 174600 653929340 2805 2805 2805 2805 0
113 20250219 174500 653929340 2805 2805 2805 2805 0
114 20250219 174400 653929340 2805 2805 2805 2805 0
115 20250219 174300 653929340 2805 2805 2805 2805 0
116 20250219 174200 653929340 2805 2805 2805 2805 0
117 20250219 174100 653929340 2805 2805 2805 2805 0
118 20250219 174000 653929340 2805 2805 2805 2805 0
119 20250219 173900 653929340 2805 2805 2805 2805 0
120 20250219 173800 653929340 2805 2805 2805 2805 0
121 20250219 173700 653929340 2805 2805 2805 2805 0
122 20250219 173600 653929340 2805 2805 2805 2805 9708
123 20250219 173500 653929340 2805 2805 2805 2805 0
124 20250219 173400 653929340 2805 2805 2805 2805 0
125 20250219 173300 653929340 2805 2805 2805 2805 0
126 20250219 173200 653929340 2805 2805 2805 2805 0
127 20250219 173100 653929340 2805 2805 2805 2805 0
128 20250219 173000 653929340 2805 2805 2805 2805 0
129 20250219 172900 653929340 2805 2805 2805 2805 0
130 20250219 172800 653929340 2805 2805 2805 2805 0
131 20250219 172700 653929340 2805 2805 2805 2805 0
132 20250219 172600 653929340 2805 2805 2805 2805 0
133 20250219 172500 653929340 2805 2805 2805 2805 0
134 20250219 172400 653929340 2805 2805 2805 2805 0
135 20250219 172300 653929340 2805 2805 2805 2805 0
136 20250219 172200 653929340 2805 2805 2805 2805 0
137 20250219 172100 653929340 2805 2805 2805 2805 0
138 20250219 172000 653929340 2805 2805 2805 2805 0
139 20250219 171900 653929340 2805 2805 2805 2805 0
140 20250219 171800 653929340 2805 2805 2805 2805 0
141 20250219 171700 653929340 2805 2805 2805 2805 0
142 20250219 171600 653929340 2805 2805 2805 2805 0
143 20250219 171500 653929340 2805 2805 2805 2805 0
144 20250219 171400 653929340 2805 2805 2805 2805 0
145 20250219 171300 653929340 2805 2805 2805 2805 0
146 20250219 171200 653929340 2805 2805 2805 2805 0
147 20250219 171100 653929340 2805 2805 2805 2805 0
148 20250219 171000 653929340 2805 2805 2805 2805 0
149 20250219 170900 653929340 2805 2805 2805 2805 0
150 20250219 170800 653929340 2805 2805 2805 2805 0
151 20250219 170700 653929340 2805 2805 2805 2805 0
152 20250219 170600 653929340 2805 2805 2805 2805 9708
153 20250219 170500 653929340 2805 2805 2805 2805 0
154 20250219 170400 653929340 2805 2805 2805 2805 0
155 20250219 170300 653929340 2805 2805 2805 2805 0
156 20250219 170200 653929340 2805 2805 2805 2805 0
157 20250219 170100 653929340 2805 2805 2805 2805 0
158 20250219 170000 653929340 2805 2805 2805 2805 0
159 20250219 165900 653929340 2805 2805 2805 2805 0
160 20250219 165800 653929340 2805 2805 2805 2805 0
161 20250219 165700 653929340 2805 2805 2805 2805 0
162 20250219 165600 653929340 2805 2805 2805 2805 0
163 20250219 165500 653929340 2805 2805 2805 2805 0
164 20250219 165400 653929340 2805 2805 2805 2805 0
165 20250219 165300 653929340 2805 2805 2805 2805 0
166 20250219 165200 653929340 2805 2805 2805 2805 0
167 20250219 165100 653929340 2805 2805 2805 2805 0
168 20250219 165000 653929340 2805 2805 2805 2805 0
169 20250219 164900 653929340 2805 2805 2805 2805 0
170 20250219 164800 653929340 2805 2805 2805 2805 0
171 20250219 164700 653929340 2805 2805 2805 2805 0
172 20250219 164600 653929340 2805 2805 2805 2805 0
173 20250219 164500 653929340 2805 2805 2805 2805 0
174 20250219 164400 653929340 2805 2805 2805 2805 0
175 20250219 164300 653929340 2805 2805 2805 2805 0
176 20250219 164200 653929340 2805 2805 2805 2805 0
177 20250219 164100 653929340 2805 2805 2805 2805 0
178 20250219 164000 653929340 2805 2805 2805 2805 0
179 20250219 163900 653929340 2805 2805 2805 2805 0
180 20250219 163800 653929340 2805 2805 2805 2805 0
181 20250219 163700 653929340 2805 2805 2805 2805 0
182 20250219 163600 653929340 2805 2805 2805 2805 9708
183 20250219 163500 653929340 2805 2805 2805 2805 0
184 20250219 163400 653929340 2805 2805 2805 2805 0
185 20250219 163300 653929340 2805 2805 2805 2805 0
186 20250219 163200 653929340 2805 2805 2805 2805 0
187 20250219 163100 653929340 2805 2805 2805 2805 0
188 20250219 163000 653929340 2805 2805 2805 2805 0
189 20250219 162900 653929340 2805 2805 2805 2805 0
190 20250219 162800 653929340 2805 2805 2805 2805 0
191 20250219 162700 653929340 2805 2805 2805 2805 0
192 20250219 162600 653929340 2805 2805 2805 2805 0
193 20250219 162500 653929340 2805 2805 2805 2805 0
194 20250219 162400 653929340 2805 2805 2805 2805 0
195 20250219 162300 653929340 2805 2805 2805 2805 0
196 20250219 162200 653929340 2805 2805 2805 2805 0
197 20250219 162100 653929340 2805 2805 2805 2805 0
198 20250219 162000 653929340 2805 2805 2805 2805 0
199 20250219 161900 653929340 2805 2805 2805 2805 0
200 20250219 161800 653929340 2805 2805 2805 2805 0
201 20250219 161700 653929340 2805 2805 2805 2805 0
202 20250219 161600 653929340 2805 2805 2805 2805 0
203 20250219 161500 653929340 2805 2805 2805 2805 0
204 20250219 161400 653929340 2805 2805 2805 2805 0
205 20250219 161300 653929340 2805 2805 2805 2805 0
206 20250219 161200 653929340 2805 2805 2805 2805 0
207 20250219 161100 653929340 2805 2805 2805 2805 0
208 20250219 161000 653929340 2805 2805 2805 2805 0
209 20250219 160900 653929340 2805 2805 2805 2805 0
210 20250219 160800 653929340 2805 2805 2805 2805 0
211 20250219 160700 653929340 2805 2805 2805 2805 0
212 20250219 160600 653929340 2805 2805 2805 2805 9708
213 20250219 160500 653929340 2805 2805 2805 2805 0
214 20250219 160400 653929340 2805 2805 2805 2805 0
215 20250219 160300 653929340 2805 2805 2805 2805 0
216 20250219 160200 653929340 2805 2805 2805 2805 0
217 20250219 160100 653929340 2805 2805 2805 2805 0
218 20250219 160000 653929340 2805 2805 2805 2805 0
219 20250219 155900 653929340 2805 2805 2805 2805 0
220 20250219 155800 653929340 2805 2805 2805 2805 0
221 20250219 155700 653929340 2805 2805 2805 2805 0
222 20250219 155600 653929340 2805 2805 2805 2805 0
223 20250219 155500 653929340 2805 2805 2805 2805 0
224 20250219 155400 653929340 2805 2805 2805 2805 0
225 20250219 155300 653929340 2805 2805 2805 2805 0
226 20250219 155200 653929340 2805 2805 2805 2805 0
227 20250219 155100 653929340 2805 2805 2805 2805 0
228 20250219 155000 653929340 2805 2805 2805 2805 0
229 20250219 154900 653929340 2805 2805 2805 2805 0
230 20250219 154800 653929340 2805 2805 2805 2805 0
231 20250219 154700 653929340 2805 2805 2805 2805 0
232 20250219 154600 653929340 2805 2805 2805 2805 0
233 20250219 154500 653929340 2805 2805 2805 2805 0
234 20250219 154400 653929340 2805 2805 2805 2805 0
235 20250219 154300 653929340 2805 2805 2805 2805 0
236 20250219 154200 653929340 2805 2805 2805 2805 0
237 20250219 154100 653929340 2805 2805 2805 2805 0
238 20250219 154000 653929340 2805 2805 2805 2805 0
239 20250219 153900 653929340 2805 2805 2805 2805 0
240 20250219 153800 653929340 2805 2805 2805 2805 0
241 20250219 153700 653929340 2805 2805 2805 2805 0
242 20250219 153600 653929340 2805 2805 2805 2805 9708
243 20250219 153500 653929340 2805 2805 2805 2805 0
244 20250219 153400 653929340 2805 2805 2805 2805 0
245 20250219 153300 653929340 2805 2805 2805 2805 0
246 20250219 153200 653929340 2805 2805 2805 2805 0
247 20250219 153100 653929340 2805 2805 2805 2805 0
248 20250219 153000 653929340 2805 2805 2805 2805 9708
249 20250219 152900 626698400 2830 2830 2830 2830 0
250 20250219 152800 626698400 2830 2830 2830 2830 0
251 20250219 152700 626698400 2830 2830 2830 2830 0
252 20250219 152600 626698400 2830 2830 2830 2830 0
253 20250219 152500 626698400 2830 2830 2830 2830 0
254 20250219 152400 626698400 2830 2830 2830 2830 0
255 20250219 152300 626698400 2830 2830 2830 2830 0
256 20250219 152200 626698400 2830 2830 2830 2830 0
257 20250219 152100 626698400 2830 2830 2830 2830 0
258 20250219 152000 626698400 2830 2830 2830 2830 0
259 20250219 151900 626698400 2830 2830 2830 2815 105
260 20250219 151800 626401805 2830 2820 2830 2820 750
261 20250219 151700 624285585 2830 2830 2830 2830 271
262 20250219 151600 623518655 2820 2820 2820 2820 500
263 20250219 151500 622108655 2830 2825 2830 2825 147
264 20250219 151400 621693115 2825 2825 2825 2825 175
265 20250219 151300 621198740 2830 2830 2830 2830 5
266 20250219 151200 621184590 2830 2830 2830 2830 40
267 20250219 151100 621071390 2830 2830 2830 2830 682
268 20250219 151000 619141330 2830 2830 2830 2830 176
269 20250219 150900 618643250 2830 2830 2830 2830 0
270 20250219 150800 618643250 2830 2825 2830 2825 533
271 20250219 150700 617135360 2830 2830 2830 2830 0
272 20250219 150600 617135360 2830 2830 2830 2830 42
273 20250219 150500 617016500 2825 2825 2825 2825 42
274 20250219 150400 616897850 2830 2830 2830 2830 0
275 20250219 150300 616897850 2830 2830 2830 2830 300
276 20250219 150200 616048850 2830 2830 2830 2830 24
277 20250219 150100 615980930 2830 2830 2830 2830 0
278 20250219 150000 615980930 2830 2820 2830 2820 75
279 20250219 145900 615768765 2830 2830 2830 2830 0
280 20250219 145800 615768765 2830 2830 2830 2830 0
281 20250219 145700 615768765 2830 2830 2830 2830 0
282 20250219 145600 615768765 2830 2830 2830 2830 0
283 20250219 145500 615768765 2830 2830 2830 2830 0
284 20250219 145400 615768765 2830 2830 2830 2830 600
285 20250219 145300 614070765 2830 2830 2830 2830 0
286 20250219 145200 614070765 2830 2830 2830 2830 0
287 20250219 145100 614070765 2830 2830 2830 2830 32
288 20250219 145000 613980205 2820 2820 2820 2820 0
289 20250219 144900 613980205 2820 2830 2830 2820 10
290 20250219 144800 613951995 2820 2820 2820 2820 0
291 20250219 144700 613951995 2820 2825 2825 2820 27
292 20250219 144600 613875775 2830 2830 2830 2830 0
293 20250219 144500 613875775 2830 2830 2830 2830 269
294 20250219 144400 613114505 2830 2830 2830 2830 0
295 20250219 144300 613114505 2830 2830 2830 2830 0
296 20250219 144200 613114505 2830 2830 2830 2830 0
297 20250219 144100 613114505 2830 2830 2830 2830 1000
298 20250219 144000 610284505 2830 2830 2830 2830 0
299 20250219 143900 610284505 2830 2830 2830 2830 1
300 20250219 143800 610281675 2820 2820 2820 2820 0
301 20250219 143700 610281675 2820 2820 2820 2820 271
302 20250219 143600 609517455 2830 2830 2830 2830 1
303 20250219 143500 609514625 2830 2830 2830 2830 0
304 20250219 143400 609514625 2830 2830 2830 2830 0
305 20250219 143300 609514625 2830 2820 2830 2820 318
306 20250219 143200 608617835 2820 2820 2820 2820 170
307 20250219 143100 608138435 2830 2830 2830 2830 0
308 20250219 143000 608138435 2830 2825 2830 2825 1501
309 20250219 142900 603897855 2810 2810 2810 2810 5
310 20250219 142800 603883805 2810 2820 2820 2810 178
311 20250219 142700 603383605 2820 2820 2820 2820 1182
312 20250219 142600 600050365 2820 2820 2820 2820 51
313 20250219 142500 599906545 2820 2820 2820 2820 57
314 20250219 142400 599745805 2810 2810 2810 2810 0
315 20250219 142300 599745805 2810 2810 2810 2810 200
316 20250219 142200 599183805 2815 2815 2815 2815 0
317 20250219 142100 599183805 2815 2815 2815 2815 4
318 20250219 142000 599172545 2815 2815 2815 2815 341
319 20250219 141900 598212630 2820 2820 2820 2820 0
320 20250219 141800 598212630 2820 2820 2820 2820 1
321 20250219 141700 598209810 2820 2820 2820 2820 0
322 20250219 141600 598209810 2820 2820 2820 2820 0
323 20250219 141500 598209810 2820 2820 2820 2820 0
324 20250219 141400 598209810 2820 2820 2820 2820 1061
325 20250219 141300 595217790 2820 2820 2820 2820 0
326 20250219 141200 595217790 2820 2820 2820 2820 6
327 20250219 141100 595200870 2815 2820 2820 2815 55
328 20250219 141000 595045820 2825 2825 2825 2825 0
329 20250219 140900 595045820 2825 2825 2825 2825 0
330 20250219 140800 595045820 2825 2825 2825 2825 1
331 20250219 140700 595042995 2815 2815 2815 2815 0
332 20250219 140600 595042995 2815 2815 2815 2815 301
333 20250219 140500 594195680 2815 2815 2815 2815 0
334 20250219 140400 594195680 2815 2815 2815 2815 0
335 20250219 140300 594195680 2815 2815 2815 2815 0
336 20250219 140200 594195680 2815 2815 2815 2815 0
337 20250219 140100 594195680 2815 2815 2815 2815 0
338 20250219 140000 594195680 2815 2815 2815 2815 0
339 20250219 135900 594195680 2815 2820 2820 2815 514
340 20250219 135800 592748490 2820 2820 2820 2820 0
341 20250219 135700 592748490 2820 2820 2820 2820 0
342 20250219 135600 592748490 2820 2820 2820 2820 0
343 20250219 135500 592748490 2820 2820 2820 2820 0
344 20250219 135400 592748490 2820 2820 2820 2820 0
345 20250219 135300 592748490 2820 2820 2820 2820 0
346 20250219 135200 592748490 2820 2825 2825 2820 61
347 20250219 135100 592576170 2825 2825 2825 2825 41
348 20250219 135000 592460345 2825 2825 2825 2825 0
349 20250219 134900 592460345 2825 2825 2825 2825 0
350 20250219 134800 592460345 2825 2825 2825 2825 1
351 20250219 134700 592457520 2825 2825 2825 2825 0
352 20250219 134600 592457520 2825 2825 2825 2825 0
353 20250219 134500 592457520 2825 2825 2825 2825 70
354 20250219 134400 592259770 2825 2825 2825 2825 2
355 20250219 134300 592254120 2820 2820 2820 2820 0
356 20250219 134200 592254120 2820 2820 2820 2820 0
357 20250219 134100 592254120 2820 2820 2820 2820 0
358 20250219 134000 592254120 2820 2820 2820 2820 0
359 20250219 133900 592254120 2820 2820 2820 2820 100
360 20250219 133800 591972120 2815 2820 2820 2815 1122
361 20250219 133700 588808820 2825 2825 2825 2825 1
362 20250219 133600 588805995 2825 2825 2825 2825 343
363 20250219 133500 587837020 2825 2825 2825 2825 20
364 20250219 133400 587780520 2835 2835 2835 2835 0
365 20250219 133300 587780520 2835 2835 2835 2835 10
366 20250219 133200 587752170 2835 2825 2835 2825 2
367 20250219 133100 587746510 2820 2825 2825 2820 522
368 20250219 133000 586274465 2825 2825 2825 2825 482
369 20250219 132900 584912815 2835 2835 2835 2835 24
370 20250219 132800 584844775 2830 2830 2830 2830 0
371 20250219 132700 584844775 2830 2830 2830 2830 0
372 20250219 132600 584844775 2830 2830 2830 2830 0
373 20250219 132500 584844775 2830 2830 2830 2830 0
374 20250219 132400 584844775 2830 2830 2830 2830 0
375 20250219 132300 584844775 2830 2830 2830 2830 579
376 20250219 132200 583206205 2830 2830 2830 2830 0
377 20250219 132100 583206205 2830 2830 2830 2830 0
378 20250219 132000 583206205 2830 2830 2830 2830 20
379 20250219 131900 583149605 2830 2830 2830 2830 0
380 20250219 131800 583149605 2830 2830 2830 2830 0
381 20250219 131700 583149605 2830 2830 2830 2830 40
382 20250219 131600 583036405 2830 2830 2830 2830 0
383 20250219 131500 583036405 2830 2830 2830 2830 0
384 20250219 131400 583036405 2830 2830 2830 2830 0
385 20250219 131300 583036405 2830 2830 2830 2830 0
386 20250219 131200 583036405 2830 2830 2830 2830 1
387 20250219 131100 583033575 2820 2820 2820 2820 0
388 20250219 131000 583033575 2820 2820 2820 2820 0
389 20250219 130900 583033575 2820 2820 2820 2820 0
390 20250219 130800 583033575 2820 2820 2820 2820 40
391 20250219 130700 582920775 2825 2825 2825 2825 762
392 20250219 130600 580768125 2825 2825 2825 2825 226
393 20250219 130500 580129675 2830 2830 2830 2830 300
394 20250219 130400 579280675 2835 2835 2835 2835 37
395 20250219 130300 579175780 2830 2830 2830 2830 0
396 20250219 130200 579175780 2830 2830 2830 2830 0
397 20250219 130100 579175780 2830 2830 2830 2830 41
398 20250219 130000 579059750 2830 2830 2830 2830 10
399 20250219 125900 579031450 2835 2835 2835 2835 0
400 20250219 125800 579031450 2835 2835 2835 2835 1
401 20250219 125700 579028615 2835 2835 2835 2835 1
402 20250219 125600 579025780 2835 2835 2835 2835 0
403 20250219 125500 579025780 2835 2835 2835 2835 90
404 20250219 125400 578770630 2825 2825 2825 2825 0
405 20250219 125300 578770630 2825 2825 2825 2825 0
406 20250219 125200 578770630 2825 2825 2825 2825 0
407 20250219 125100 578770630 2825 2825 2825 2825 1
408 20250219 125000 578767805 2830 2830 2830 2830 52
409 20250219 124900 578620645 2835 2835 2835 2835 0
410 20250219 124800 578620645 2835 2835 2835 2835 0
411 20250219 124700 578620645 2835 2835 2835 2835 0
412 20250219 124600 578620645 2835 2835 2835 2835 1
413 20250219 124500 578617810 2830 2830 2830 2830 0
414 20250219 124400 578617810 2830 2830 2830 2830 0
415 20250219 124300 578617810 2830 2830 2830 2830 6
416 20250219 124200 578600830 2835 2835 2835 2835 5
417 20250219 124100 578586655 2835 2835 2835 2835 200
418 20250219 124000 578019655 2830 2830 2830 2830 800
419 20250219 123900 575755655 2830 2830 2830 2830 0
420 20250219 123800 575755655 2830 2830 2830 2830 0
421 20250219 123700 575755655 2830 2830 2830 2830 0
422 20250219 123600 575755655 2830 2830 2830 2830 0
423 20250219 123500 575755655 2830 2830 2830 2830 0
424 20250219 123400 575755655 2830 2830 2830 2830 0
425 20250219 123300 575755655 2830 2830 2830 2830 0
426 20250219 123200 575755655 2830 2830 2830 2830 0
427 20250219 123100 575755655 2830 2830 2830 2830 0
428 20250219 123000 575755655 2830 2830 2830 2830 0
429 20250219 122900 575755655 2830 2830 2830 2830 0
430 20250219 122800 575755655 2830 2830 2830 2830 840
431 20250219 122700 573378455 2835 2835 2835 2835 253
432 20250219 122600 572661200 2835 2835 2835 2835 5
433 20250219 122500 572647025 2835 2830 2835 2830 2036
434 20250219 122400 566880775 2830 2830 2830 2830 0
435 20250219 122300 566880775 2830 2830 2830 2830 0
436 20250219 122200 566880775 2830 2830 2830 2830 1
437 20250219 122100 566877945 2825 2825 2825 2825 227
438 20250219 122000 566236670 2820 2810 2820 2810 3
439 20250219 121900 566228225 2790 2790 2790 2790 321
440 20250219 121800 565332635 2795 2800 2800 2795 756
441 20250219 121700 563217735 2810 2810 2810 2810 1
442 20250219 121600 563214925 2795 2795 2795 2795 1157
443 20250219 121500 559981110 2800 2805 2805 2800 376
444 20250219 121400 558928305 2800 2805 2805 2800 1966
445 20250219 121300 553420030 2810 2810 2810 2810 0
446 20250219 121200 553420030 2810 2810 2810 2810 74
447 20250219 121100 553212090 2810 2810 2810 2810 383
448 20250219 121000 552135860 2810 2810 2810 2810 0
449 20250219 120900 552135860 2810 2810 2810 2810 52
450 20250219 120800 551989740 2815 2815 2815 2815 382
451 20250219 120700 550914410 2815 2815 2815 2815 50
452 20250219 120600 550773660 2825 2825 2825 2825 561
453 20250219 120500 549188835 2830 2830 2830 2830 767
454 20250219 120400 547018225 2830 2830 2830 2830 376
455 20250219 120300 545954145 2840 2840 2840 2840 0
456 20250219 120200 545954145 2840 2840 2840 2840 0
457 20250219 120100 545954145 2840 2840 2840 2840 350
458 20250219 120000 544960145 2840 2830 2840 2830 111
459 20250219 115900 544646005 2840 2840 2840 2840 0
460 20250219 115800 544646005 2840 2835 2840 2830 1050
461 20250219 115700 541674400 2840 2840 2840 2840 0
462 20250219 115600 541674400 2840 2840 2840 2840 0
463 20250219 115500 541674400 2840 2835 2840 2835 2
464 20250219 115400 541668725 2840 2840 2840 2840 0
465 20250219 115300 541668725 2840 2840 2840 2840 0
466 20250219 115200 541668725 2840 2835 2840 2835 6
467 20250219 115100 541651700 2835 2835 2835 2835 7
468 20250219 115000 541631855 2840 2840 2840 2840 301
469 20250219 114900 540777015 2830 2830 2830 2830 0
470 20250219 114800 540777015 2830 2830 2830 2830 0
471 20250219 114700 540777015 2830 2830 2830 2830 40
472 20250219 114600 540663815 2840 2840 2840 2840 0
473 20250219 114500 540663815 2840 2830 2840 2830 7
474 20250219 114400 540643995 2840 2840 2840 2840 0
475 20250219 114300 540643995 2840 2840 2840 2840 0
476 20250219 114200 540643995 2840 2840 2840 2840 0
477 20250219 114100 540643995 2840 2840 2840 2840 0
478 20250219 114000 540643995 2840 2840 2840 2840 0
479 20250219 113900 540643995 2840 2840 2840 2840 1
480 20250219 113800 540641155 2830 2830 2830 2830 435
481 20250219 113700 539410105 2830 2835 2835 2830 2051
482 20250219 113600 533597150 2840 2840 2840 2840 60
483 20250219 113500 533426750 2840 2840 2840 2840 0
484 20250219 113400 533426750 2840 2840 2840 2835 318
485 20250219 113300 532523680 2840 2840 2840 2840 7
486 20250219 113200 532503800 2845 2845 2845 2845 0
487 20250219 113100 532503800 2845 2840 2845 2840 36
488 20250219 113000 532401520 2840 2840 2840 2840 2
489 20250219 112900 532395840 2850 2850 2850 2850 0
490 20250219 112800 532395840 2850 2850 2850 2850 125
491 20250219 112700 532039590 2850 2845 2850 2845 6
492 20250219 112600 532022515 2840 2840 2840 2840 0
493 20250219 112500 532022515 2840 2840 2840 2840 0
494 20250219 112400 532022515 2840 2840 2840 2840 0
495 20250219 112300 532022515 2840 2840 2840 2840 15
496 20250219 112200 531979915 2840 2840 2840 2840 92
497 20250219 112100 531718635 2840 2840 2840 2840 534
498 20250219 112000 530202075 2835 2835 2835 2835 0
499 20250219 111900 530202075 2835 2835 2835 2835 1358
500 20250219 111800 526352145 2835 2840 2840 2835 1356
501 20250219 111700 522507875 2840 2840 2840 2840 0
502 20250219 111600 522507875 2840 2840 2840 2840 1
503 20250219 111500 522505035 2835 2835 2835 2835 1
504 20250219 111400 522502200 2835 2835 2835 2835 50
505 20250219 111300 522360450 2840 2840 2840 2840 8
506 20250219 111200 522337730 2835 2835 2835 2835 773
507 20250219 111100 520146275 2835 2835 2835 2835 94
508 20250219 111000 519879785 2835 2835 2835 2835 28
509 20250219 110900 519800405 2835 2835 2835 2835 0
510 20250219 110800 519800405 2835 2835 2835 2830 165
511 20250219 110700 519333130 2835 2835 2835 2835 51
512 20250219 110600 519188545 2835 2835 2835 2835 0
513 20250219 110500 519188545 2835 2835 2835 2835 0
514 20250219 110400 519188545 2835 2835 2835 2835 0
515 20250219 110300 519188545 2835 2835 2835 2835 67
516 20250219 110200 518998600 2835 2835 2835 2835 0
517 20250219 110100 518998600 2835 2835 2835 2835 0
518 20250219 110000 518998600 2835 2835 2835 2835 51
519 20250219 105900 518854015 2835 2835 2835 2835 0
520 20250219 105800 518854015 2835 2835 2835 2835 0
521 20250219 105700 518854015 2835 2835 2835 2835 7
522 20250219 105600 518834170 2845 2845 2845 2845 50
523 20250219 105500 518691920 2845 2845 2845 2845 0
524 20250219 105400 518691920 2845 2845 2845 2845 0
525 20250219 105300 518691920 2845 2835 2845 2835 393
526 20250219 105200 517574395 2840 2840 2840 2840 358
527 20250219 105100 516557675 2825 2835 2845 2825 1087
528 20250219 105000 513475720 2835 2835 2835 2835 1000
529 20250219 104900 510640720 2835 2835 2835 2835 2
530 20250219 104800 510635050 2805 2805 2805 2805 12482
531 20250219 104700 475623040 2800 2800 2800 2800 12
532 20250219 104600 475589440 2805 2805 2805 2805 67
533 20250219 104500 475401505 2805 2805 2805 2805 0
534 20250219 104400 475401505 2805 2805 2805 2800 121
535 20250219 104300 475062110 2805 2800 2805 2800 3
536 20250219 104200 475053705 2800 2800 2800 2800 0
537 20250219 104100 475053705 2800 2800 2800 2800 0
538 20250219 104000 475053705 2800 2800 2800 2800 0
539 20250219 103900 475053705 2800 2800 2800 2800 22
540 20250219 103800 474992105 2805 2800 2805 2785 181
541 20250219 103700 474485130 2795 2780 2795 2780 404
542 20250219 103600 473356010 2780 2785 2785 2780 3265
543 20250219 103500 464263005 2785 2785 2785 2785 922
544 20250219 103400 461695235 2775 2775 2775 2775 0
545 20250219 103300 461695235 2775 2805 2805 2760 2635
546 20250219 103200 454365255 2805 2805 2805 2805 330
547 20250219 103100 453439605 2805 2805 2805 2805 2348
548 20250219 103000 446853465 2805 2805 2805 2805 305
549 20250219 102900 445997940 2805 2800 2805 2800 2564
550 20250219 102800 438807685 2795 2815 2815 2795 4268
551 20250219 102700 426843195 2815 2820 2820 2815 4810
552 20250219 102600 413281095 2820 2830 2830 2820 1533
553 20250219 102500 408954655 2830 2830 2830 2830 273
554 20250219 102400 408182065 2835 2840 2840 2835 264
555 20250219 102300 407433600 2835 2835 2835 2835 200
556 20250219 102200 406866600 2835 2835 2835 2835 93
557 20250219 102100 406602945 2840 2840 2845 2840 219
558 20250219 102000 405980190 2840 2840 2840 2835 291
559 20250219 101900 405154750 2840 2840 2840 2840 494
560 20250219 101800 403751790 2845 2845 2845 2845 0
561 20250219 101700 403751790 2845 2845 2845 2845 0
562 20250219 101600 403751790 2845 2840 2845 2840 516
563 20250219 101500 402284205 2840 2840 2840 2840 13
564 20250219 101400 402247285 2840 2840 2840 2840 0
565 20250219 101300 402247285 2840 2840 2840 2840 0
566 20250219 101200 402247285 2840 2835 2845 2835 434
567 20250219 101100 401014650 2835 2835 2835 2835 0
568 20250219 101000 401014650 2835 2835 2835 2835 0
569 20250219 100900 401014650 2835 2835 2835 2835 0
570 20250219 100800 401014650 2835 2835 2835 2835 100
571 20250219 100700 400731150 2835 2835 2835 2835 7
572 20250219 100600 400711305 2850 2850 2850 2850 0
573 20250219 100500 400711305 2850 2850 2850 2850 0
574 20250219 100400 400711305 2850 2850 2850 2850 201
575 20250219 100300 400138455 2850 2830 2850 2830 83
576 20250219 100200 399901925 2830 2830 2830 2830 0
577 20250219 100100 399901925 2830 2830 2830 2830 136
578 20250219 100000 399517045 2830 2830 2830 2830 0
579 20250219 095900 399517045 2830 2830 2830 2830 0
580 20250219 095800 399517045 2830 2835 2835 2830 200
581 20250219 095700 398950545 2820 2855 2860 2820 1645
582 20250219 095600 394281595 2850 2855 2855 2850 302
583 20250219 095500 393419895 2855 2855 2855 2855 1
584 20250219 095400 393417040 2840 2845 2845 2840 127
585 20250219 095300 393056110 2855 2855 2855 2855 500
586 20250219 095200 391628610 2840 2845 2845 2840 549
587 20250219 095100 390067330 2850 2845 2850 2845 6
588 20250219 095000 390050235 2850 2850 2850 2850 0
589 20250219 094900 390050235 2850 2850 2850 2850 0
590 20250219 094800 390050235 2850 2855 2855 2850 38
591 20250219 094700 389941750 2860 2850 2860 2850 3291
592 20250219 094600 380545700 2845 2835 2845 2835 1227
593 20250219 094500 377062480 2835 2835 2835 2835 4
594 20250219 094400 377051140 2835 2820 2835 2810 975
595 20250219 094300 374304350 2820 2820 2820 2820 0
596 20250219 094200 374304350 2820 2820 2820 2820 0
597 20250219 094100 374304350 2820 2825 2830 2815 883
598 20250219 094000 371814140 2815 2820 2820 2815 1172
599 20250219 093900 368510400 2820 2835 2835 2820 1341
600 20250219 093800 364716290 2835 2835 2835 2835 10
601 20250219 093700 364687940 2845 2845 2845 2845 0
602 20250219 093600 364687940 2845 2845 2845 2845 0
603 20250219 093500 364687940 2845 2830 2845 2825 678
604 20250219 093400 362761850 2850 2840 2850 2830 137
605 20250219 093300 362373665 2840 2850 2850 2840 1458
606 20250219 093200 358222105 2855 2855 2855 2850 129
607 20250219 093100 357853840 2855 2850 2860 2850 375
608 20250219 093000 356781495 2860 2855 2860 2850 1181
609 20250219 092900 353410635 2850 2840 2850 2840 1090
610 20250219 092800 350307005 2845 2835 2845 2830 303
611 20250219 092700 349448025 2835 2835 2835 2835 50
612 20250219 092600 349306275 2835 2835 2835 2835 10
613 20250219 092500 349277925 2840 2830 2840 2830 83
614 20250219 092400 349042405 2830 2845 2845 2830 357
615 20250219 092300 348028485 2840 2840 2860 2835 5532
616 20250219 092200 332218690 2820 2815 2820 2815 116
617 20250219 092100 331891605 2820 2820 2820 2820 783
618 20250219 092000 329683545 2820 2850 2850 2820 5530
619 20250219 091900 313985635 2850 2855 2855 2850 838
620 20250219 091800 311594685 2855 2860 2860 2850 9099
621 20250219 091700 285602665 2860 2870 2880 2860 2391
622 20250219 091600 278748130 2870 2885 2890 2870 1302
623 20250219 091500 275005615 2890 2905 2905 2890 5670
624 20250219 091400 258599485 2905 2895 2905 2895 2559
625 20250219 091300 251184115 2890 2915 2915 2890 5856
626 20250219 091200 234167975 2915 2890 2915 2890 7217
627 20250219 091100 213177610 2885 2875 2885 2875 524
628 20250219 091000 211668490 2870 2875 2890 2870 3875
629 20250219 090900 200524225 2875 2875 2875 2870 1041
630 20250219 090800 197533120 2870 2865 2870 2860 1281
631 20250219 090700 193861225 2865 2860 2885 2850 8314
632 20250219 090600 170030920 2860 2885 2895 2860 9929
633 20250219 090500 141519590 2885 2905 2910 2885 4306
634 20250219 090400 129029430 2905 2895 2925 2890 16347
635 20250219 090300 81471730 2915 2855 2920 2845 16802
636 20250219 090200 33044580 2855 2830 2860 2825 1668
637 20250219 090100 28296290 2825 2815 2830 2815 2025
638 20250219 090000 22580975 2820 2850 2850 2820 7939

1
051380/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,15340072,0,40267689000,0.00
20250214,0,15340072,0,39040483240,0.00
20250213,0,15340072,0,39500685400,0.00
20250212,0,15340072,0,39423985040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 15340072 0 40267689000 0.00
3 20250214 0 15340072 0 39040483240 0.00
4 20250213 0 15340072 0 39500685400 0.00
5 20250212 0 15340072 0 39423985040 0.00