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

639
052300/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,110597730,2490,2490,2490,2490,421
20250219,193600,110597730,2490,2490,2490,2490,0
20250219,193500,110597730,2490,2490,2490,2490,0
20250219,193400,110597730,2490,2490,2490,2490,0
20250219,193300,110597730,2490,2490,2490,2490,0
20250219,193200,110597730,2490,2490,2490,2490,0
20250219,193100,110597730,2490,2490,2490,2490,0
20250219,193000,110597730,2490,2490,2490,2490,0
20250219,192900,110597730,2490,2490,2490,2490,0
20250219,192800,110597730,2490,2490,2490,2490,0
20250219,192700,110597730,2490,2490,2490,2490,0
20250219,192600,110597730,2490,2490,2490,2490,0
20250219,192500,110597730,2490,2490,2490,2490,0
20250219,192400,110597730,2490,2490,2490,2490,0
20250219,192300,110597730,2490,2490,2490,2490,0
20250219,192200,110597730,2490,2490,2490,2490,0
20250219,192100,110597730,2490,2490,2490,2490,0
20250219,192000,110597730,2490,2490,2490,2490,0
20250219,191900,110597730,2490,2490,2490,2490,0
20250219,191800,110597730,2490,2490,2490,2490,0
20250219,191700,110597730,2490,2490,2490,2490,0
20250219,191600,110597730,2490,2490,2490,2490,0
20250219,191500,110597730,2490,2490,2490,2490,0
20250219,191400,110597730,2490,2490,2490,2490,0
20250219,191300,110597730,2490,2490,2490,2490,0
20250219,191200,110597730,2490,2490,2490,2490,0
20250219,191100,110597730,2490,2490,2490,2490,0
20250219,191000,110597730,2490,2490,2490,2490,0
20250219,190900,110597730,2490,2490,2490,2490,0
20250219,190800,110597730,2490,2490,2490,2490,0
20250219,190700,110597730,2490,2490,2490,2490,421
20250219,190600,110597730,2490,2490,2490,2490,0
20250219,190500,110597730,2490,2490,2490,2490,0
20250219,190400,110597730,2490,2490,2490,2490,0
20250219,190300,110597730,2490,2490,2490,2490,0
20250219,190200,110597730,2490,2490,2490,2490,0
20250219,190100,110597730,2490,2490,2490,2490,0
20250219,190000,110597730,2490,2490,2490,2490,0
20250219,185900,110597730,2490,2490,2490,2490,0
20250219,185800,110597730,2490,2490,2490,2490,0
20250219,185700,110597730,2490,2490,2490,2490,0
20250219,185600,110597730,2490,2490,2490,2490,0
20250219,185500,110597730,2490,2490,2490,2490,0
20250219,185400,110597730,2490,2490,2490,2490,0
20250219,185300,110597730,2490,2490,2490,2490,0
20250219,185200,110597730,2490,2490,2490,2490,0
20250219,185100,110597730,2490,2490,2490,2490,0
20250219,185000,110597730,2490,2490,2490,2490,0
20250219,184900,110597730,2490,2490,2490,2490,0
20250219,184800,110597730,2490,2490,2490,2490,0
20250219,184700,110597730,2490,2490,2490,2490,0
20250219,184600,110597730,2490,2490,2490,2490,0
20250219,184500,110597730,2490,2490,2490,2490,0
20250219,184400,110597730,2490,2490,2490,2490,0
20250219,184300,110597730,2490,2490,2490,2490,0
20250219,184200,110597730,2490,2490,2490,2490,0
20250219,184100,110597730,2490,2490,2490,2490,0
20250219,184000,110597730,2490,2490,2490,2490,0
20250219,183900,110597730,2490,2490,2490,2490,0
20250219,183800,110597730,2490,2490,2490,2490,0
20250219,183700,110597730,2490,2490,2490,2490,421
20250219,183600,110597730,2490,2490,2490,2490,0
20250219,183500,110597730,2490,2490,2490,2490,0
20250219,183400,110597730,2490,2490,2490,2490,0
20250219,183300,110597730,2490,2490,2490,2490,0
20250219,183200,110597730,2490,2490,2490,2490,0
20250219,183100,110597730,2490,2490,2490,2490,0
20250219,183000,110597730,2490,2490,2490,2490,0
20250219,182900,110597730,2490,2490,2490,2490,0
20250219,182800,110597730,2490,2490,2490,2490,0
20250219,182700,110597730,2490,2490,2490,2490,0
20250219,182600,110597730,2490,2490,2490,2490,0
20250219,182500,110597730,2490,2490,2490,2490,0
20250219,182400,110597730,2490,2490,2490,2490,0
20250219,182300,110597730,2490,2490,2490,2490,0
20250219,182200,110597730,2490,2490,2490,2490,0
20250219,182100,110597730,2490,2490,2490,2490,0
20250219,182000,110597730,2490,2490,2490,2490,0
20250219,181900,110597730,2490,2490,2490,2490,0
20250219,181800,110597730,2490,2490,2490,2490,0
20250219,181700,110597730,2490,2490,2490,2490,0
20250219,181600,110597730,2490,2490,2490,2490,0
20250219,181500,110597730,2490,2490,2490,2490,0
20250219,181400,110597730,2490,2490,2490,2490,0
20250219,181300,110597730,2490,2490,2490,2490,0
20250219,181200,110597730,2490,2490,2490,2490,0
20250219,181100,110597730,2490,2490,2490,2490,0
20250219,181000,110597730,2490,2490,2490,2490,0
20250219,180900,110597730,2490,2490,2490,2490,0
20250219,180800,110597730,2490,2490,2490,2490,0
20250219,180700,110597730,2490,2490,2490,2490,421
20250219,180600,110597730,2490,2490,2490,2490,0
20250219,180500,110597730,2490,2490,2490,2490,0
20250219,180400,110597730,2490,2490,2490,2490,0
20250219,180300,110597730,2490,2490,2490,2490,0
20250219,180200,110597730,2490,2490,2490,2490,0
20250219,180100,110597730,2490,2490,2490,2490,0
20250219,180000,110597730,2490,2490,2490,2490,0
20250219,175900,110597730,2490,2490,2490,2490,0
20250219,175800,110597730,2490,2490,2490,2490,0
20250219,175700,110597730,2490,2490,2490,2490,0
20250219,175600,110597730,2490,2490,2490,2490,0
20250219,175500,110597730,2490,2490,2490,2490,0
20250219,175400,110597730,2490,2490,2490,2490,0
20250219,175300,110597730,2490,2490,2490,2490,0
20250219,175200,110597730,2490,2490,2490,2490,0
20250219,175100,110597730,2490,2490,2490,2490,0
20250219,175000,110597730,2490,2490,2490,2490,0
20250219,174900,110597730,2490,2490,2490,2490,0
20250219,174800,110597730,2490,2490,2490,2490,0
20250219,174700,110597730,2490,2490,2490,2490,0
20250219,174600,110597730,2490,2490,2490,2490,0
20250219,174500,110597730,2490,2490,2490,2490,0
20250219,174400,110597730,2490,2490,2490,2490,0
20250219,174300,110597730,2490,2490,2490,2490,0
20250219,174200,110597730,2490,2490,2490,2490,0
20250219,174100,110597730,2490,2490,2490,2490,0
20250219,174000,110597730,2490,2490,2490,2490,0
20250219,173900,110597730,2490,2490,2490,2490,0
20250219,173800,110597730,2490,2490,2490,2490,0
20250219,173700,110597730,2490,2490,2490,2490,421
20250219,173600,110597730,2490,2490,2490,2490,0
20250219,173500,110597730,2490,2490,2490,2490,0
20250219,173400,110597730,2490,2490,2490,2490,0
20250219,173300,110597730,2490,2490,2490,2490,0
20250219,173200,110597730,2490,2490,2490,2490,0
20250219,173100,110597730,2490,2490,2490,2490,0
20250219,173000,110597730,2490,2490,2490,2490,0
20250219,172900,110597730,2490,2490,2490,2490,0
20250219,172800,110597730,2490,2490,2490,2490,0
20250219,172700,110597730,2490,2490,2490,2490,0
20250219,172600,110597730,2490,2490,2490,2490,0
20250219,172500,110597730,2490,2490,2490,2490,0
20250219,172400,110597730,2490,2490,2490,2490,0
20250219,172300,110597730,2490,2490,2490,2490,0
20250219,172200,110597730,2490,2490,2490,2490,0
20250219,172100,110597730,2490,2490,2490,2490,0
20250219,172000,110597730,2490,2490,2490,2490,0
20250219,171900,110597730,2490,2490,2490,2490,0
20250219,171800,110597730,2490,2490,2490,2490,0
20250219,171700,110597730,2490,2490,2490,2490,0
20250219,171600,110597730,2490,2490,2490,2490,0
20250219,171500,110597730,2490,2490,2490,2490,0
20250219,171400,110597730,2490,2490,2490,2490,0
20250219,171300,110597730,2490,2490,2490,2490,0
20250219,171200,110597730,2490,2490,2490,2490,0
20250219,171100,110597730,2490,2490,2490,2490,0
20250219,171000,110597730,2490,2490,2490,2490,0
20250219,170900,110597730,2490,2490,2490,2490,0
20250219,170800,110597730,2490,2490,2490,2490,0
20250219,170700,110597730,2490,2490,2490,2490,421
20250219,170600,110597730,2490,2490,2490,2490,0
20250219,170500,110597730,2490,2490,2490,2490,0
20250219,170400,110597730,2490,2490,2490,2490,0
20250219,170300,110597730,2490,2490,2490,2490,0
20250219,170200,110597730,2490,2490,2490,2490,0
20250219,170100,110597730,2490,2490,2490,2490,0
20250219,170000,110597730,2490,2490,2490,2490,0
20250219,165900,110597730,2490,2490,2490,2490,0
20250219,165800,110597730,2490,2490,2490,2490,0
20250219,165700,110597730,2490,2490,2490,2490,0
20250219,165600,110597730,2490,2490,2490,2490,0
20250219,165500,110597730,2490,2490,2490,2490,0
20250219,165400,110597730,2490,2490,2490,2490,0
20250219,165300,110597730,2490,2490,2490,2490,0
20250219,165200,110597730,2490,2490,2490,2490,0
20250219,165100,110597730,2490,2490,2490,2490,0
20250219,165000,110597730,2490,2490,2490,2490,0
20250219,164900,110597730,2490,2490,2490,2490,0
20250219,164800,110597730,2490,2490,2490,2490,0
20250219,164700,110597730,2490,2490,2490,2490,0
20250219,164600,110597730,2490,2490,2490,2490,0
20250219,164500,110597730,2490,2490,2490,2490,0
20250219,164400,110597730,2490,2490,2490,2490,0
20250219,164300,110597730,2490,2490,2490,2490,0
20250219,164200,110597730,2490,2490,2490,2490,0
20250219,164100,110597730,2490,2490,2490,2490,0
20250219,164000,110597730,2490,2490,2490,2490,0
20250219,163900,110597730,2490,2490,2490,2490,0
20250219,163800,110597730,2490,2490,2490,2490,0
20250219,163700,110597730,2490,2490,2490,2490,421
20250219,163600,110597730,2490,2490,2490,2490,0
20250219,163500,110597730,2490,2490,2490,2490,0
20250219,163400,110597730,2490,2490,2490,2490,0
20250219,163300,110597730,2490,2490,2490,2490,0
20250219,163200,110597730,2490,2490,2490,2490,0
20250219,163100,110597730,2490,2490,2490,2490,0
20250219,163000,110597730,2490,2490,2490,2490,0
20250219,162900,110597730,2490,2490,2490,2490,0
20250219,162800,110597730,2490,2490,2490,2490,0
20250219,162700,110597730,2490,2490,2490,2490,0
20250219,162600,110597730,2490,2490,2490,2490,0
20250219,162500,110597730,2490,2490,2490,2490,0
20250219,162400,110597730,2490,2490,2490,2490,0
20250219,162300,110597730,2490,2490,2490,2490,0
20250219,162200,110597730,2490,2490,2490,2490,0
20250219,162100,110597730,2490,2490,2490,2490,0
20250219,162000,110597730,2490,2490,2490,2490,0
20250219,161900,110597730,2490,2490,2490,2490,0
20250219,161800,110597730,2490,2490,2490,2490,0
20250219,161700,110597730,2490,2490,2490,2490,0
20250219,161600,110597730,2490,2490,2490,2490,0
20250219,161500,110597730,2490,2490,2490,2490,0
20250219,161400,110597730,2490,2490,2490,2490,0
20250219,161300,110597730,2490,2490,2490,2490,0
20250219,161200,110597730,2490,2490,2490,2490,0
20250219,161100,110597730,2490,2490,2490,2490,0
20250219,161000,110597730,2490,2490,2490,2490,0
20250219,160900,110597730,2490,2490,2490,2490,0
20250219,160800,110597730,2490,2490,2490,2490,0
20250219,160700,110597730,2490,2490,2490,2490,421
20250219,160600,110597730,2490,2490,2490,2490,0
20250219,160500,110597730,2490,2490,2490,2490,0
20250219,160400,110597730,2490,2490,2490,2490,0
20250219,160300,110597730,2490,2490,2490,2490,0
20250219,160200,110597730,2490,2490,2490,2490,0
20250219,160100,110597730,2490,2490,2490,2490,0
20250219,160000,110597730,2490,2490,2490,2490,0
20250219,155900,110597730,2490,2490,2490,2490,0
20250219,155800,110597730,2490,2490,2490,2490,0
20250219,155700,110597730,2490,2490,2490,2490,0
20250219,155600,110597730,2490,2490,2490,2490,0
20250219,155500,110597730,2490,2490,2490,2490,0
20250219,155400,110597730,2490,2490,2490,2490,0
20250219,155300,110597730,2490,2490,2490,2490,0
20250219,155200,110597730,2490,2490,2490,2490,0
20250219,155100,110597730,2490,2490,2490,2490,0
20250219,155000,110597730,2490,2490,2490,2490,0
20250219,154900,110597730,2490,2490,2490,2490,0
20250219,154800,110597730,2490,2490,2490,2490,0
20250219,154700,110597730,2490,2490,2490,2490,0
20250219,154600,110597730,2490,2490,2490,2490,0
20250219,154500,110597730,2490,2490,2490,2490,0
20250219,154400,110597730,2490,2490,2490,2490,0
20250219,154300,110597730,2490,2490,2490,2490,0
20250219,154200,110597730,2490,2490,2490,2490,0
20250219,154100,110597730,2490,2490,2490,2490,0
20250219,154000,110597730,2490,2490,2490,2490,0
20250219,153900,110597730,2490,2490,2490,2490,0
20250219,153800,110597730,2490,2490,2490,2490,0
20250219,153700,110597730,2490,2490,2490,2490,421
20250219,153600,110597730,2490,2490,2490,2490,0
20250219,153500,110597730,2490,2490,2490,2490,0
20250219,153400,110597730,2490,2490,2490,2490,0
20250219,153300,110597730,2490,2490,2490,2490,0
20250219,153200,110597730,2490,2490,2490,2490,0
20250219,153100,110597730,2490,2490,2490,2490,0
20250219,153000,110597730,2490,2490,2490,2490,421
20250219,152900,109549440,2490,2490,2490,2490,0
20250219,152800,109549440,2490,2490,2490,2490,0
20250219,152700,109549440,2490,2490,2490,2490,0
20250219,152600,109549440,2490,2490,2490,2490,0
20250219,152500,109549440,2490,2490,2490,2490,0
20250219,152400,109549440,2490,2490,2490,2490,0
20250219,152300,109549440,2490,2490,2490,2490,0
20250219,152200,109549440,2490,2490,2490,2490,0
20250219,152100,109549440,2490,2490,2490,2490,0
20250219,152000,109549440,2490,2490,2490,2490,0
20250219,151900,109549440,2490,2490,2490,2490,0
20250219,151800,109549440,2490,2490,2490,2490,300
20250219,151700,108802440,2490,2490,2490,2490,0
20250219,151600,108802440,2490,2490,2490,2490,0
20250219,151500,108802440,2490,2490,2490,2490,0
20250219,151400,108802440,2490,2490,2490,2490,0
20250219,151300,108802440,2490,2490,2490,2490,80
20250219,151200,108603240,2490,2490,2490,2490,0
20250219,151100,108603240,2490,2490,2490,2490,2
20250219,151000,108598260,2495,2495,2495,2495,0
20250219,150900,108598260,2495,2495,2495,2495,0
20250219,150800,108598260,2495,2495,2495,2495,0
20250219,150700,108598260,2495,2495,2495,2495,0
20250219,150600,108598260,2495,2495,2495,2495,0
20250219,150500,108598260,2495,2495,2495,2495,0
20250219,150400,108598260,2495,2495,2495,2495,1
20250219,150300,108595765,2490,2490,2490,2490,59
20250219,150200,108448855,2490,2490,2490,2490,21
20250219,150100,108396565,2495,2495,2495,2495,1
20250219,150000,108394070,2485,2500,2500,2485,2300
20250219,145900,102670645,2500,2500,2500,2500,1
20250219,145800,102668145,2505,2505,2505,2505,1
20250219,145700,102665640,2500,2500,2500,2500,0
20250219,145600,102665640,2500,2500,2500,2500,0
20250219,145500,102665640,2500,2500,2500,2500,0
20250219,145400,102665640,2500,2500,2500,2500,0
20250219,145300,102665640,2500,2505,2505,2500,52
20250219,145200,102535390,2510,2510,2510,2510,0
20250219,145100,102535390,2510,2510,2510,2510,0
20250219,145000,102535390,2510,2510,2510,2510,0
20250219,144900,102535390,2510,2510,2510,2510,0
20250219,144800,102535390,2510,2510,2510,2510,0
20250219,144700,102535390,2510,2510,2510,2510,0
20250219,144600,102535390,2510,2500,2510,2500,39
20250219,144500,102437870,2500,2500,2500,2500,0
20250219,144400,102437870,2500,2500,2500,2500,0
20250219,144300,102437870,2500,2500,2500,2500,0
20250219,144200,102437870,2500,2500,2500,2500,0
20250219,144100,102437870,2500,2500,2500,2500,2
20250219,144000,102432870,2495,2490,2495,2490,744
20250219,143900,100579810,2490,2490,2490,2490,50
20250219,143800,100455310,2485,2485,2485,2485,0
20250219,143700,100455310,2485,2485,2485,2485,0
20250219,143600,100455310,2485,2485,2485,2485,335
20250219,143500,99622835,2485,2485,2485,2485,140
20250219,143400,99274935,2485,2485,2485,2485,0
20250219,143300,99274935,2485,2485,2485,2485,0
20250219,143200,99274935,2485,2485,2485,2485,1
20250219,143100,99272450,2485,2485,2485,2485,353
20250219,143000,98395245,2485,2485,2485,2485,0
20250219,142900,98395245,2485,2485,2485,2485,0
20250219,142800,98395245,2485,2485,2485,2485,0
20250219,142700,98395245,2485,2485,2485,2485,0
20250219,142600,98395245,2485,2485,2485,2485,100
20250219,142500,98146745,2485,2485,2485,2485,0
20250219,142400,98146745,2485,2485,2485,2485,0
20250219,142300,98146745,2485,2485,2485,2485,0
20250219,142200,98146745,2485,2485,2485,2485,1
20250219,142100,98144260,2485,2485,2485,2485,0
20250219,142000,98144260,2485,2485,2485,2485,0
20250219,141900,98144260,2485,2485,2485,2485,0
20250219,141800,98144260,2485,2485,2485,2485,0
20250219,141700,98144260,2485,2485,2485,2485,0
20250219,141600,98144260,2485,2485,2485,2485,0
20250219,141500,98144260,2485,2485,2485,2485,0
20250219,141400,98144260,2485,2485,2485,2485,0
20250219,141300,98144260,2485,2485,2485,2485,0
20250219,141200,98144260,2485,2485,2485,2485,1
20250219,141100,98141775,2485,2485,2485,2485,0
20250219,141000,98141775,2485,2480,2485,2480,601
20250219,140900,96651290,2485,2485,2485,2485,0
20250219,140800,96651290,2485,2485,2485,2485,0
20250219,140700,96651290,2485,2485,2485,2485,0
20250219,140600,96651290,2485,2485,2485,2485,0
20250219,140500,96651290,2485,2480,2485,2480,31
20250219,140400,96574405,2490,2490,2490,2490,0
20250219,140300,96574405,2490,2480,2490,2480,637
20250219,140200,94994635,2485,2485,2485,2485,292
20250219,140100,94269015,2490,2490,2490,2490,0
20250219,140000,94269015,2490,2490,2490,2490,0
20250219,135900,94269015,2490,2490,2490,2490,150
20250219,135800,93895515,2490,2490,2490,2490,0
20250219,135700,93895515,2490,2490,2490,2490,200
20250219,135600,93397515,2490,2490,2490,2490,0
20250219,135500,93397515,2490,2490,2490,2490,50
20250219,135400,93273015,2490,2490,2490,2490,11
20250219,135300,93245625,2495,2490,2495,2490,12
20250219,135200,93215740,2490,2490,2490,2490,0
20250219,135100,93215740,2490,2490,2490,2490,5
20250219,135000,93203290,2490,2490,2490,2490,1
20250219,134900,93200800,2490,2490,2490,2490,0
20250219,134800,93200800,2490,2490,2490,2490,0
20250219,134700,93200800,2490,2490,2490,2490,0
20250219,134600,93200800,2490,2490,2490,2490,0
20250219,134500,93200800,2490,2490,2490,2490,0
20250219,134400,93200800,2490,2490,2490,2490,0
20250219,134300,93200800,2490,2490,2490,2490,0
20250219,134200,93200800,2490,2490,2490,2490,1
20250219,134100,93198310,2490,2490,2490,2490,0
20250219,134000,93198310,2490,2490,2490,2490,0
20250219,133900,93198310,2490,2490,2490,2490,0
20250219,133800,93198310,2490,2490,2490,2490,50
20250219,133700,93073810,2490,2490,2490,2490,51
20250219,133600,92946820,2490,2490,2490,2485,1802
20250219,133500,88466300,2495,2495,2495,2495,0
20250219,133400,88466300,2495,2495,2495,2495,0
20250219,133300,88466300,2495,2495,2495,2495,0
20250219,133200,88466300,2495,2495,2495,2495,0
20250219,133100,88466300,2495,2495,2495,2495,0
20250219,133000,88466300,2495,2495,2495,2495,0
20250219,132900,88466300,2495,2495,2495,2495,0
20250219,132800,88466300,2495,2495,2495,2495,0
20250219,132700,88466300,2495,2495,2495,2495,0
20250219,132600,88466300,2495,2495,2495,2495,0
20250219,132500,88466300,2495,2495,2495,2495,0
20250219,132400,88466300,2495,2495,2495,2495,0
20250219,132300,88466300,2495,2495,2495,2495,1
20250219,132200,88463805,2495,2495,2495,2495,0
20250219,132100,88463805,2495,2495,2495,2495,0
20250219,132000,88463805,2495,2495,2495,2495,0
20250219,131900,88463805,2495,2495,2495,2495,0
20250219,131800,88463805,2495,2495,2495,2495,0
20250219,131700,88463805,2495,2495,2495,2495,0
20250219,131600,88463805,2495,2495,2495,2495,0
20250219,131500,88463805,2495,2495,2495,2495,0
20250219,131400,88463805,2495,2495,2495,2495,0
20250219,131300,88463805,2495,2495,2495,2495,0
20250219,131200,88463805,2495,2495,2495,2495,0
20250219,131100,88463805,2495,2495,2495,2495,1
20250219,131000,88461310,2495,2495,2495,2495,1
20250219,130900,88458815,2495,2495,2495,2495,0
20250219,130800,88458815,2495,2495,2495,2495,0
20250219,130700,88458815,2495,2495,2495,2495,0
20250219,130600,88458815,2495,2495,2495,2495,0
20250219,130500,88458815,2495,2495,2495,2495,0
20250219,130400,88458815,2495,2495,2495,2495,0
20250219,130300,88458815,2495,2495,2495,2495,0
20250219,130200,88458815,2495,2495,2495,2495,0
20250219,130100,88458815,2495,2495,2495,2495,0
20250219,130000,88458815,2495,2495,2495,2495,0
20250219,125900,88458815,2495,2495,2495,2495,0
20250219,125800,88458815,2495,2490,2495,2490,501
20250219,125700,87211320,2495,2495,2495,2495,2
20250219,125600,87206330,2490,2490,2490,2490,121
20250219,125500,86905040,2490,2490,2490,2490,1763
20250219,125400,82515170,2495,2495,2495,2495,0
20250219,125300,82515170,2495,2495,2495,2495,0
20250219,125200,82515170,2495,2495,2495,2495,0
20250219,125100,82515170,2495,2495,2495,2495,0
20250219,125000,82515170,2495,2495,2495,2495,0
20250219,124900,82515170,2495,2495,2495,2495,0
20250219,124800,82515170,2495,2495,2495,2495,0
20250219,124700,82515170,2495,2495,2495,2495,0
20250219,124600,82515170,2495,2495,2495,2495,0
20250219,124500,82515170,2495,2495,2495,2495,0
20250219,124400,82515170,2495,2495,2495,2495,0
20250219,124300,82515170,2495,2495,2495,2495,0
20250219,124200,82515170,2495,2490,2495,2490,143
20250219,124100,82159095,2495,2495,2495,2495,176
20250219,124000,81719975,2500,2500,2500,2500,0
20250219,123900,81719975,2500,2500,2500,2500,0
20250219,123800,81719975,2500,2500,2500,2500,0
20250219,123700,81719975,2500,2500,2500,2500,0
20250219,123600,81719975,2500,2500,2500,2500,0
20250219,123500,81719975,2500,2500,2500,2500,0
20250219,123400,81719975,2500,2500,2500,2500,0
20250219,123300,81719975,2500,2500,2500,2500,0
20250219,123200,81719975,2500,2500,2500,2500,0
20250219,123100,81719975,2500,2500,2500,2500,0
20250219,123000,81719975,2500,2500,2500,2500,0
20250219,122900,81719975,2500,2500,2500,2500,0
20250219,122800,81719975,2500,2500,2500,2500,0
20250219,122700,81719975,2500,2500,2500,2500,0
20250219,122600,81719975,2500,2500,2500,2500,0
20250219,122500,81719975,2500,2500,2500,2500,0
20250219,122400,81719975,2500,2500,2500,2500,0
20250219,122300,81719975,2500,2500,2500,2500,174
20250219,122200,81284975,2505,2505,2505,2505,0
20250219,122100,81284975,2505,2505,2505,2505,0
20250219,122000,81284975,2505,2505,2505,2505,0
20250219,121900,81284975,2505,2505,2505,2505,0
20250219,121800,81284975,2505,2505,2505,2505,0
20250219,121700,81284975,2505,2505,2505,2505,11
20250219,121600,81257420,2505,2505,2505,2505,0
20250219,121500,81257420,2505,2505,2505,2505,0
20250219,121400,81257420,2505,2505,2505,2505,0
20250219,121300,81257420,2505,2505,2505,2505,0
20250219,121200,81257420,2505,2505,2505,2505,0
20250219,121100,81257420,2505,2505,2505,2505,0
20250219,121000,81257420,2505,2505,2505,2505,0
20250219,120900,81257420,2505,2505,2505,2505,0
20250219,120800,81257420,2505,2505,2505,2505,0
20250219,120700,81257420,2505,2505,2505,2505,0
20250219,120600,81257420,2505,2505,2505,2505,0
20250219,120500,81257420,2505,2505,2505,2505,0
20250219,120400,81257420,2505,2505,2505,2505,0
20250219,120300,81257420,2505,2505,2505,2505,0
20250219,120200,81257420,2505,2505,2505,2505,0
20250219,120100,81257420,2505,2505,2505,2505,0
20250219,120000,81257420,2505,2505,2505,2505,0
20250219,115900,81257420,2505,2505,2505,2505,0
20250219,115800,81257420,2505,2505,2505,2505,0
20250219,115700,81257420,2505,2505,2505,2505,0
20250219,115600,81257420,2505,2505,2505,2505,0
20250219,115500,81257420,2505,2505,2505,2505,0
20250219,115400,81257420,2505,2505,2505,2505,0
20250219,115300,81257420,2505,2505,2505,2505,0
20250219,115200,81257420,2505,2505,2505,2505,0
20250219,115100,81257420,2505,2505,2505,2505,0
20250219,115000,81257420,2505,2505,2505,2505,6
20250219,114900,81242390,2510,2510,2510,2510,0
20250219,114800,81242390,2510,2510,2510,2510,0
20250219,114700,81242390,2510,2510,2510,2510,0
20250219,114600,81242390,2510,2510,2510,2510,0
20250219,114500,81242390,2510,2510,2510,2510,0
20250219,114400,81242390,2510,2510,2510,2510,0
20250219,114300,81242390,2510,2510,2510,2510,0
20250219,114200,81242390,2510,2510,2510,2510,0
20250219,114100,81242390,2510,2510,2510,2510,0
20250219,114000,81242390,2510,2510,2510,2510,0
20250219,113900,81242390,2510,2510,2510,2510,0
20250219,113800,81242390,2510,2500,2510,2500,143
20250219,113700,80884750,2515,2515,2515,2515,0
20250219,113600,80884750,2515,2515,2515,2515,0
20250219,113500,80884750,2515,2515,2515,2515,0
20250219,113400,80884750,2515,2515,2515,2515,0
20250219,113300,80884750,2515,2515,2515,2515,0
20250219,113200,80884750,2515,2520,2520,2510,2501
20250219,113100,74601465,2530,2530,2530,2530,0
20250219,113000,74601465,2530,2530,2530,2530,0
20250219,112900,74601465,2530,2530,2530,2530,0
20250219,112800,74601465,2530,2530,2530,2530,0
20250219,112700,74601465,2530,2530,2530,2530,0
20250219,112600,74601465,2530,2530,2530,2530,0
20250219,112500,74601465,2530,2530,2530,2530,0
20250219,112400,74601465,2530,2530,2530,2530,0
20250219,112300,74601465,2530,2530,2530,2530,5
20250219,112200,74588815,2535,2535,2535,2535,0
20250219,112100,74588815,2535,2535,2535,2535,1
20250219,112000,74586280,2520,2520,2520,2520,30
20250219,111900,74510680,2535,2535,2535,2535,0
20250219,111800,74510680,2535,2535,2535,2535,0
20250219,111700,74510680,2535,2535,2535,2535,0
20250219,111600,74510680,2535,2535,2535,2535,1
20250219,111500,74508145,2520,2520,2520,2520,0
20250219,111400,74508145,2520,2520,2520,2520,525
20250219,111300,73185145,2520,2520,2520,2520,0
20250219,111200,73185145,2520,2520,2520,2520,182
20250219,111100,72726505,2515,2515,2515,2515,95
20250219,111000,72487580,2510,2510,2510,2510,904
20250219,110900,70218540,2505,2505,2505,2505,0
20250219,110800,70218540,2505,2505,2505,2505,891
20250219,110700,67986585,2505,2505,2505,2505,1
20250219,110600,67984080,2510,2490,2510,2490,3518
20250219,110500,59187680,2490,2490,2490,2490,0
20250219,110400,59187680,2490,2490,2490,2480,1251
20250219,110300,56082655,2490,2495,2495,2490,431
20250219,110200,55009440,2490,2500,2500,2490,1000
20250219,110100,52518420,2500,2500,2500,2500,1
20250219,110000,52515920,2500,2500,2500,2500,0
20250219,105900,52515920,2500,2505,2505,2500,2696
20250219,105800,45768630,2520,2520,2520,2520,10
20250219,105700,45743430,2520,2535,2535,2520,1779
20250219,105600,41258825,2540,2540,2540,2540,0
20250219,105500,41258825,2540,2540,2540,2540,0
20250219,105400,41258825,2540,2540,2540,2540,0
20250219,105300,41258825,2540,2540,2540,2540,0
20250219,105200,41258825,2540,2540,2540,2540,0
20250219,105100,41258825,2540,2540,2540,2540,10
20250219,105000,41233425,2540,2540,2540,2540,0
20250219,104900,41233425,2540,2540,2540,2540,13
20250219,104800,41200405,2545,2545,2545,2545,0
20250219,104700,41200405,2545,2545,2545,2545,0
20250219,104600,41200405,2545,2545,2545,2545,0
20250219,104500,41200405,2545,2545,2545,2545,0
20250219,104400,41200405,2545,2545,2545,2545,0
20250219,104300,41200405,2545,2545,2545,2545,0
20250219,104200,41200405,2545,2545,2545,2545,0
20250219,104100,41200405,2545,2545,2545,2545,0
20250219,104000,41200405,2545,2545,2545,2545,0
20250219,103900,41200405,2545,2545,2545,2545,0
20250219,103800,41200405,2545,2545,2545,2545,0
20250219,103700,41200405,2545,2545,2545,2545,0
20250219,103600,41200405,2545,2545,2545,2545,0
20250219,103500,41200405,2545,2545,2545,2545,0
20250219,103400,41200405,2545,2545,2545,2545,0
20250219,103300,41200405,2545,2545,2545,2545,0
20250219,103200,41200405,2545,2545,2545,2545,0
20250219,103100,41200405,2545,2545,2545,2545,0
20250219,103000,41200405,2545,2545,2545,2545,0
20250219,102900,41200405,2545,2545,2545,2545,0
20250219,102800,41200405,2545,2545,2545,2545,0
20250219,102700,41200405,2545,2545,2545,2545,2
20250219,102600,41195315,2525,2525,2525,2525,0
20250219,102500,41195315,2525,2525,2525,2525,0
20250219,102400,41195315,2525,2550,2550,2525,10
20250219,102300,41169990,2525,2525,2525,2525,0
20250219,102200,41169990,2525,2510,2525,2510,7479
20250219,102100,22364030,2510,2510,2510,2510,50
20250219,102000,22238530,2505,2505,2505,2505,0
20250219,101900,22238530,2505,2505,2505,2505,0
20250219,101800,22238530,2505,2505,2505,2505,55
20250219,101700,22100755,2505,2505,2505,2505,0
20250219,101600,22100755,2505,2505,2505,2505,0
20250219,101500,22100755,2505,2505,2505,2505,0
20250219,101400,22100755,2505,2505,2505,2505,0
20250219,101300,22100755,2505,2510,2510,2505,210
20250219,101200,21574655,2510,2510,2510,2510,0
20250219,101100,21574655,2510,2510,2510,2510,0
20250219,101000,21574655,2510,2510,2510,2510,41
20250219,100900,21471745,2510,2510,2510,2510,0
20250219,100800,21471745,2510,2510,2510,2510,1
20250219,100700,21469235,2510,2510,2510,2510,0
20250219,100600,21469235,2510,2515,2515,2510,52
20250219,100500,21338710,2510,2520,2520,2510,35
20250219,100400,21250850,2520,2520,2520,2520,0
20250219,100300,21250850,2520,2520,2520,2520,1
20250219,100200,21248330,2500,2500,2500,2500,0
20250219,100100,21248330,2500,2505,2505,2500,1002
20250219,100000,18742145,2520,2520,2520,2520,10
20250219,095900,18716945,2505,2505,2505,2505,0
20250219,095800,18716945,2505,2505,2505,2505,603
20250219,095700,17206430,2505,2505,2505,2505,1284
20250219,095600,13990010,2525,2510,2525,2505,1250
20250219,095500,10857155,2525,2540,2540,2525,2766
20250219,095400,3868405,2545,2545,2545,2545,0
20250219,095300,3868405,2545,2545,2545,2545,0
20250219,095200,3868405,2545,2545,2545,2545,0
20250219,095100,3868405,2545,2545,2545,2545,0
20250219,095000,3868405,2545,2545,2545,2545,50
20250219,094900,3741155,2545,2545,2545,2545,0
20250219,094800,3741155,2545,2545,2545,2545,0
20250219,094700,3741155,2545,2545,2545,2545,3
20250219,094600,3733520,2545,2545,2545,2545,3
20250219,094500,3725885,2545,2545,2545,2545,8
20250219,094400,3705525,2545,2545,2545,2545,3
20250219,094300,3697890,2545,2545,2545,2545,0
20250219,094200,3697890,2545,2545,2545,2545,0
20250219,094100,3697890,2545,2540,2545,2540,117
20250219,094000,3400665,2545,2545,2545,2545,0
20250219,093900,3400665,2545,2545,2545,2545,0
20250219,093800,3400665,2545,2545,2545,2545,6
20250219,093700,3385395,2550,2550,2550,2550,0
20250219,093600,3385395,2550,2550,2550,2550,0
20250219,093500,3385395,2550,2550,2550,2550,0
20250219,093400,3385395,2550,2550,2550,2550,1
20250219,093300,3382845,2545,2545,2545,2545,280
20250219,093200,2670245,2545,2545,2545,2545,27
20250219,093100,2601530,2540,2550,2550,2540,51
20250219,093000,2471960,2555,2555,2555,2555,0
20250219,092900,2471960,2555,2550,2555,2550,34
20250219,092800,2385240,2560,2560,2560,2560,0
20250219,092700,2385240,2560,2560,2560,2560,0
20250219,092600,2385240,2560,2560,2560,2560,0
20250219,092500,2385240,2560,2560,2560,2560,0
20250219,092400,2385240,2560,2560,2560,2560,0
20250219,092300,2385240,2560,2560,2560,2560,0
20250219,092200,2385240,2560,2550,2560,2550,29
20250219,092100,2311270,2590,2590,2590,2590,0
20250219,092000,2311270,2590,2590,2590,2590,0
20250219,091900,2311270,2590,2590,2590,2590,0
20250219,091800,2311270,2590,2590,2590,2590,0
20250219,091700,2311270,2590,2590,2590,2590,0
20250219,091600,2311270,2590,2590,2590,2590,0
20250219,091500,2311270,2590,2590,2590,2590,2
20250219,091400,2306090,2600,2595,2600,2595,41
20250219,091300,2199690,2595,2595,2595,2595,0
20250219,091200,2199690,2595,2595,2595,2595,0
20250219,091100,2199690,2595,2595,2595,2595,0
20250219,091000,2199690,2595,2615,2615,2595,541
20250219,090900,795775,2625,2595,2625,2595,29
20250219,090800,720455,2630,2630,2630,2630,0
20250219,090700,720455,2630,2630,2630,2630,7
20250219,090600,702045,2635,2635,2635,2635,34
20250219,090500,612455,2655,2655,2655,2655,0
20250219,090400,612455,2655,2655,2655,2655,0
20250219,090300,612455,2655,2655,2655,2655,0
20250219,090200,612455,2655,2550,2660,2550,60
20250219,090100,453925,2670,2670,2670,2670,164
20250219,090000,16045,2670,2675,2675,2670,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 110597730 2490 2490 2490 2490 421
3 20250219 193600 110597730 2490 2490 2490 2490 0
4 20250219 193500 110597730 2490 2490 2490 2490 0
5 20250219 193400 110597730 2490 2490 2490 2490 0
6 20250219 193300 110597730 2490 2490 2490 2490 0
7 20250219 193200 110597730 2490 2490 2490 2490 0
8 20250219 193100 110597730 2490 2490 2490 2490 0
9 20250219 193000 110597730 2490 2490 2490 2490 0
10 20250219 192900 110597730 2490 2490 2490 2490 0
11 20250219 192800 110597730 2490 2490 2490 2490 0
12 20250219 192700 110597730 2490 2490 2490 2490 0
13 20250219 192600 110597730 2490 2490 2490 2490 0
14 20250219 192500 110597730 2490 2490 2490 2490 0
15 20250219 192400 110597730 2490 2490 2490 2490 0
16 20250219 192300 110597730 2490 2490 2490 2490 0
17 20250219 192200 110597730 2490 2490 2490 2490 0
18 20250219 192100 110597730 2490 2490 2490 2490 0
19 20250219 192000 110597730 2490 2490 2490 2490 0
20 20250219 191900 110597730 2490 2490 2490 2490 0
21 20250219 191800 110597730 2490 2490 2490 2490 0
22 20250219 191700 110597730 2490 2490 2490 2490 0
23 20250219 191600 110597730 2490 2490 2490 2490 0
24 20250219 191500 110597730 2490 2490 2490 2490 0
25 20250219 191400 110597730 2490 2490 2490 2490 0
26 20250219 191300 110597730 2490 2490 2490 2490 0
27 20250219 191200 110597730 2490 2490 2490 2490 0
28 20250219 191100 110597730 2490 2490 2490 2490 0
29 20250219 191000 110597730 2490 2490 2490 2490 0
30 20250219 190900 110597730 2490 2490 2490 2490 0
31 20250219 190800 110597730 2490 2490 2490 2490 0
32 20250219 190700 110597730 2490 2490 2490 2490 421
33 20250219 190600 110597730 2490 2490 2490 2490 0
34 20250219 190500 110597730 2490 2490 2490 2490 0
35 20250219 190400 110597730 2490 2490 2490 2490 0
36 20250219 190300 110597730 2490 2490 2490 2490 0
37 20250219 190200 110597730 2490 2490 2490 2490 0
38 20250219 190100 110597730 2490 2490 2490 2490 0
39 20250219 190000 110597730 2490 2490 2490 2490 0
40 20250219 185900 110597730 2490 2490 2490 2490 0
41 20250219 185800 110597730 2490 2490 2490 2490 0
42 20250219 185700 110597730 2490 2490 2490 2490 0
43 20250219 185600 110597730 2490 2490 2490 2490 0
44 20250219 185500 110597730 2490 2490 2490 2490 0
45 20250219 185400 110597730 2490 2490 2490 2490 0
46 20250219 185300 110597730 2490 2490 2490 2490 0
47 20250219 185200 110597730 2490 2490 2490 2490 0
48 20250219 185100 110597730 2490 2490 2490 2490 0
49 20250219 185000 110597730 2490 2490 2490 2490 0
50 20250219 184900 110597730 2490 2490 2490 2490 0
51 20250219 184800 110597730 2490 2490 2490 2490 0
52 20250219 184700 110597730 2490 2490 2490 2490 0
53 20250219 184600 110597730 2490 2490 2490 2490 0
54 20250219 184500 110597730 2490 2490 2490 2490 0
55 20250219 184400 110597730 2490 2490 2490 2490 0
56 20250219 184300 110597730 2490 2490 2490 2490 0
57 20250219 184200 110597730 2490 2490 2490 2490 0
58 20250219 184100 110597730 2490 2490 2490 2490 0
59 20250219 184000 110597730 2490 2490 2490 2490 0
60 20250219 183900 110597730 2490 2490 2490 2490 0
61 20250219 183800 110597730 2490 2490 2490 2490 0
62 20250219 183700 110597730 2490 2490 2490 2490 421
63 20250219 183600 110597730 2490 2490 2490 2490 0
64 20250219 183500 110597730 2490 2490 2490 2490 0
65 20250219 183400 110597730 2490 2490 2490 2490 0
66 20250219 183300 110597730 2490 2490 2490 2490 0
67 20250219 183200 110597730 2490 2490 2490 2490 0
68 20250219 183100 110597730 2490 2490 2490 2490 0
69 20250219 183000 110597730 2490 2490 2490 2490 0
70 20250219 182900 110597730 2490 2490 2490 2490 0
71 20250219 182800 110597730 2490 2490 2490 2490 0
72 20250219 182700 110597730 2490 2490 2490 2490 0
73 20250219 182600 110597730 2490 2490 2490 2490 0
74 20250219 182500 110597730 2490 2490 2490 2490 0
75 20250219 182400 110597730 2490 2490 2490 2490 0
76 20250219 182300 110597730 2490 2490 2490 2490 0
77 20250219 182200 110597730 2490 2490 2490 2490 0
78 20250219 182100 110597730 2490 2490 2490 2490 0
79 20250219 182000 110597730 2490 2490 2490 2490 0
80 20250219 181900 110597730 2490 2490 2490 2490 0
81 20250219 181800 110597730 2490 2490 2490 2490 0
82 20250219 181700 110597730 2490 2490 2490 2490 0
83 20250219 181600 110597730 2490 2490 2490 2490 0
84 20250219 181500 110597730 2490 2490 2490 2490 0
85 20250219 181400 110597730 2490 2490 2490 2490 0
86 20250219 181300 110597730 2490 2490 2490 2490 0
87 20250219 181200 110597730 2490 2490 2490 2490 0
88 20250219 181100 110597730 2490 2490 2490 2490 0
89 20250219 181000 110597730 2490 2490 2490 2490 0
90 20250219 180900 110597730 2490 2490 2490 2490 0
91 20250219 180800 110597730 2490 2490 2490 2490 0
92 20250219 180700 110597730 2490 2490 2490 2490 421
93 20250219 180600 110597730 2490 2490 2490 2490 0
94 20250219 180500 110597730 2490 2490 2490 2490 0
95 20250219 180400 110597730 2490 2490 2490 2490 0
96 20250219 180300 110597730 2490 2490 2490 2490 0
97 20250219 180200 110597730 2490 2490 2490 2490 0
98 20250219 180100 110597730 2490 2490 2490 2490 0
99 20250219 180000 110597730 2490 2490 2490 2490 0
100 20250219 175900 110597730 2490 2490 2490 2490 0
101 20250219 175800 110597730 2490 2490 2490 2490 0
102 20250219 175700 110597730 2490 2490 2490 2490 0
103 20250219 175600 110597730 2490 2490 2490 2490 0
104 20250219 175500 110597730 2490 2490 2490 2490 0
105 20250219 175400 110597730 2490 2490 2490 2490 0
106 20250219 175300 110597730 2490 2490 2490 2490 0
107 20250219 175200 110597730 2490 2490 2490 2490 0
108 20250219 175100 110597730 2490 2490 2490 2490 0
109 20250219 175000 110597730 2490 2490 2490 2490 0
110 20250219 174900 110597730 2490 2490 2490 2490 0
111 20250219 174800 110597730 2490 2490 2490 2490 0
112 20250219 174700 110597730 2490 2490 2490 2490 0
113 20250219 174600 110597730 2490 2490 2490 2490 0
114 20250219 174500 110597730 2490 2490 2490 2490 0
115 20250219 174400 110597730 2490 2490 2490 2490 0
116 20250219 174300 110597730 2490 2490 2490 2490 0
117 20250219 174200 110597730 2490 2490 2490 2490 0
118 20250219 174100 110597730 2490 2490 2490 2490 0
119 20250219 174000 110597730 2490 2490 2490 2490 0
120 20250219 173900 110597730 2490 2490 2490 2490 0
121 20250219 173800 110597730 2490 2490 2490 2490 0
122 20250219 173700 110597730 2490 2490 2490 2490 421
123 20250219 173600 110597730 2490 2490 2490 2490 0
124 20250219 173500 110597730 2490 2490 2490 2490 0
125 20250219 173400 110597730 2490 2490 2490 2490 0
126 20250219 173300 110597730 2490 2490 2490 2490 0
127 20250219 173200 110597730 2490 2490 2490 2490 0
128 20250219 173100 110597730 2490 2490 2490 2490 0
129 20250219 173000 110597730 2490 2490 2490 2490 0
130 20250219 172900 110597730 2490 2490 2490 2490 0
131 20250219 172800 110597730 2490 2490 2490 2490 0
132 20250219 172700 110597730 2490 2490 2490 2490 0
133 20250219 172600 110597730 2490 2490 2490 2490 0
134 20250219 172500 110597730 2490 2490 2490 2490 0
135 20250219 172400 110597730 2490 2490 2490 2490 0
136 20250219 172300 110597730 2490 2490 2490 2490 0
137 20250219 172200 110597730 2490 2490 2490 2490 0
138 20250219 172100 110597730 2490 2490 2490 2490 0
139 20250219 172000 110597730 2490 2490 2490 2490 0
140 20250219 171900 110597730 2490 2490 2490 2490 0
141 20250219 171800 110597730 2490 2490 2490 2490 0
142 20250219 171700 110597730 2490 2490 2490 2490 0
143 20250219 171600 110597730 2490 2490 2490 2490 0
144 20250219 171500 110597730 2490 2490 2490 2490 0
145 20250219 171400 110597730 2490 2490 2490 2490 0
146 20250219 171300 110597730 2490 2490 2490 2490 0
147 20250219 171200 110597730 2490 2490 2490 2490 0
148 20250219 171100 110597730 2490 2490 2490 2490 0
149 20250219 171000 110597730 2490 2490 2490 2490 0
150 20250219 170900 110597730 2490 2490 2490 2490 0
151 20250219 170800 110597730 2490 2490 2490 2490 0
152 20250219 170700 110597730 2490 2490 2490 2490 421
153 20250219 170600 110597730 2490 2490 2490 2490 0
154 20250219 170500 110597730 2490 2490 2490 2490 0
155 20250219 170400 110597730 2490 2490 2490 2490 0
156 20250219 170300 110597730 2490 2490 2490 2490 0
157 20250219 170200 110597730 2490 2490 2490 2490 0
158 20250219 170100 110597730 2490 2490 2490 2490 0
159 20250219 170000 110597730 2490 2490 2490 2490 0
160 20250219 165900 110597730 2490 2490 2490 2490 0
161 20250219 165800 110597730 2490 2490 2490 2490 0
162 20250219 165700 110597730 2490 2490 2490 2490 0
163 20250219 165600 110597730 2490 2490 2490 2490 0
164 20250219 165500 110597730 2490 2490 2490 2490 0
165 20250219 165400 110597730 2490 2490 2490 2490 0
166 20250219 165300 110597730 2490 2490 2490 2490 0
167 20250219 165200 110597730 2490 2490 2490 2490 0
168 20250219 165100 110597730 2490 2490 2490 2490 0
169 20250219 165000 110597730 2490 2490 2490 2490 0
170 20250219 164900 110597730 2490 2490 2490 2490 0
171 20250219 164800 110597730 2490 2490 2490 2490 0
172 20250219 164700 110597730 2490 2490 2490 2490 0
173 20250219 164600 110597730 2490 2490 2490 2490 0
174 20250219 164500 110597730 2490 2490 2490 2490 0
175 20250219 164400 110597730 2490 2490 2490 2490 0
176 20250219 164300 110597730 2490 2490 2490 2490 0
177 20250219 164200 110597730 2490 2490 2490 2490 0
178 20250219 164100 110597730 2490 2490 2490 2490 0
179 20250219 164000 110597730 2490 2490 2490 2490 0
180 20250219 163900 110597730 2490 2490 2490 2490 0
181 20250219 163800 110597730 2490 2490 2490 2490 0
182 20250219 163700 110597730 2490 2490 2490 2490 421
183 20250219 163600 110597730 2490 2490 2490 2490 0
184 20250219 163500 110597730 2490 2490 2490 2490 0
185 20250219 163400 110597730 2490 2490 2490 2490 0
186 20250219 163300 110597730 2490 2490 2490 2490 0
187 20250219 163200 110597730 2490 2490 2490 2490 0
188 20250219 163100 110597730 2490 2490 2490 2490 0
189 20250219 163000 110597730 2490 2490 2490 2490 0
190 20250219 162900 110597730 2490 2490 2490 2490 0
191 20250219 162800 110597730 2490 2490 2490 2490 0
192 20250219 162700 110597730 2490 2490 2490 2490 0
193 20250219 162600 110597730 2490 2490 2490 2490 0
194 20250219 162500 110597730 2490 2490 2490 2490 0
195 20250219 162400 110597730 2490 2490 2490 2490 0
196 20250219 162300 110597730 2490 2490 2490 2490 0
197 20250219 162200 110597730 2490 2490 2490 2490 0
198 20250219 162100 110597730 2490 2490 2490 2490 0
199 20250219 162000 110597730 2490 2490 2490 2490 0
200 20250219 161900 110597730 2490 2490 2490 2490 0
201 20250219 161800 110597730 2490 2490 2490 2490 0
202 20250219 161700 110597730 2490 2490 2490 2490 0
203 20250219 161600 110597730 2490 2490 2490 2490 0
204 20250219 161500 110597730 2490 2490 2490 2490 0
205 20250219 161400 110597730 2490 2490 2490 2490 0
206 20250219 161300 110597730 2490 2490 2490 2490 0
207 20250219 161200 110597730 2490 2490 2490 2490 0
208 20250219 161100 110597730 2490 2490 2490 2490 0
209 20250219 161000 110597730 2490 2490 2490 2490 0
210 20250219 160900 110597730 2490 2490 2490 2490 0
211 20250219 160800 110597730 2490 2490 2490 2490 0
212 20250219 160700 110597730 2490 2490 2490 2490 421
213 20250219 160600 110597730 2490 2490 2490 2490 0
214 20250219 160500 110597730 2490 2490 2490 2490 0
215 20250219 160400 110597730 2490 2490 2490 2490 0
216 20250219 160300 110597730 2490 2490 2490 2490 0
217 20250219 160200 110597730 2490 2490 2490 2490 0
218 20250219 160100 110597730 2490 2490 2490 2490 0
219 20250219 160000 110597730 2490 2490 2490 2490 0
220 20250219 155900 110597730 2490 2490 2490 2490 0
221 20250219 155800 110597730 2490 2490 2490 2490 0
222 20250219 155700 110597730 2490 2490 2490 2490 0
223 20250219 155600 110597730 2490 2490 2490 2490 0
224 20250219 155500 110597730 2490 2490 2490 2490 0
225 20250219 155400 110597730 2490 2490 2490 2490 0
226 20250219 155300 110597730 2490 2490 2490 2490 0
227 20250219 155200 110597730 2490 2490 2490 2490 0
228 20250219 155100 110597730 2490 2490 2490 2490 0
229 20250219 155000 110597730 2490 2490 2490 2490 0
230 20250219 154900 110597730 2490 2490 2490 2490 0
231 20250219 154800 110597730 2490 2490 2490 2490 0
232 20250219 154700 110597730 2490 2490 2490 2490 0
233 20250219 154600 110597730 2490 2490 2490 2490 0
234 20250219 154500 110597730 2490 2490 2490 2490 0
235 20250219 154400 110597730 2490 2490 2490 2490 0
236 20250219 154300 110597730 2490 2490 2490 2490 0
237 20250219 154200 110597730 2490 2490 2490 2490 0
238 20250219 154100 110597730 2490 2490 2490 2490 0
239 20250219 154000 110597730 2490 2490 2490 2490 0
240 20250219 153900 110597730 2490 2490 2490 2490 0
241 20250219 153800 110597730 2490 2490 2490 2490 0
242 20250219 153700 110597730 2490 2490 2490 2490 421
243 20250219 153600 110597730 2490 2490 2490 2490 0
244 20250219 153500 110597730 2490 2490 2490 2490 0
245 20250219 153400 110597730 2490 2490 2490 2490 0
246 20250219 153300 110597730 2490 2490 2490 2490 0
247 20250219 153200 110597730 2490 2490 2490 2490 0
248 20250219 153100 110597730 2490 2490 2490 2490 0
249 20250219 153000 110597730 2490 2490 2490 2490 421
250 20250219 152900 109549440 2490 2490 2490 2490 0
251 20250219 152800 109549440 2490 2490 2490 2490 0
252 20250219 152700 109549440 2490 2490 2490 2490 0
253 20250219 152600 109549440 2490 2490 2490 2490 0
254 20250219 152500 109549440 2490 2490 2490 2490 0
255 20250219 152400 109549440 2490 2490 2490 2490 0
256 20250219 152300 109549440 2490 2490 2490 2490 0
257 20250219 152200 109549440 2490 2490 2490 2490 0
258 20250219 152100 109549440 2490 2490 2490 2490 0
259 20250219 152000 109549440 2490 2490 2490 2490 0
260 20250219 151900 109549440 2490 2490 2490 2490 0
261 20250219 151800 109549440 2490 2490 2490 2490 300
262 20250219 151700 108802440 2490 2490 2490 2490 0
263 20250219 151600 108802440 2490 2490 2490 2490 0
264 20250219 151500 108802440 2490 2490 2490 2490 0
265 20250219 151400 108802440 2490 2490 2490 2490 0
266 20250219 151300 108802440 2490 2490 2490 2490 80
267 20250219 151200 108603240 2490 2490 2490 2490 0
268 20250219 151100 108603240 2490 2490 2490 2490 2
269 20250219 151000 108598260 2495 2495 2495 2495 0
270 20250219 150900 108598260 2495 2495 2495 2495 0
271 20250219 150800 108598260 2495 2495 2495 2495 0
272 20250219 150700 108598260 2495 2495 2495 2495 0
273 20250219 150600 108598260 2495 2495 2495 2495 0
274 20250219 150500 108598260 2495 2495 2495 2495 0
275 20250219 150400 108598260 2495 2495 2495 2495 1
276 20250219 150300 108595765 2490 2490 2490 2490 59
277 20250219 150200 108448855 2490 2490 2490 2490 21
278 20250219 150100 108396565 2495 2495 2495 2495 1
279 20250219 150000 108394070 2485 2500 2500 2485 2300
280 20250219 145900 102670645 2500 2500 2500 2500 1
281 20250219 145800 102668145 2505 2505 2505 2505 1
282 20250219 145700 102665640 2500 2500 2500 2500 0
283 20250219 145600 102665640 2500 2500 2500 2500 0
284 20250219 145500 102665640 2500 2500 2500 2500 0
285 20250219 145400 102665640 2500 2500 2500 2500 0
286 20250219 145300 102665640 2500 2505 2505 2500 52
287 20250219 145200 102535390 2510 2510 2510 2510 0
288 20250219 145100 102535390 2510 2510 2510 2510 0
289 20250219 145000 102535390 2510 2510 2510 2510 0
290 20250219 144900 102535390 2510 2510 2510 2510 0
291 20250219 144800 102535390 2510 2510 2510 2510 0
292 20250219 144700 102535390 2510 2510 2510 2510 0
293 20250219 144600 102535390 2510 2500 2510 2500 39
294 20250219 144500 102437870 2500 2500 2500 2500 0
295 20250219 144400 102437870 2500 2500 2500 2500 0
296 20250219 144300 102437870 2500 2500 2500 2500 0
297 20250219 144200 102437870 2500 2500 2500 2500 0
298 20250219 144100 102437870 2500 2500 2500 2500 2
299 20250219 144000 102432870 2495 2490 2495 2490 744
300 20250219 143900 100579810 2490 2490 2490 2490 50
301 20250219 143800 100455310 2485 2485 2485 2485 0
302 20250219 143700 100455310 2485 2485 2485 2485 0
303 20250219 143600 100455310 2485 2485 2485 2485 335
304 20250219 143500 99622835 2485 2485 2485 2485 140
305 20250219 143400 99274935 2485 2485 2485 2485 0
306 20250219 143300 99274935 2485 2485 2485 2485 0
307 20250219 143200 99274935 2485 2485 2485 2485 1
308 20250219 143100 99272450 2485 2485 2485 2485 353
309 20250219 143000 98395245 2485 2485 2485 2485 0
310 20250219 142900 98395245 2485 2485 2485 2485 0
311 20250219 142800 98395245 2485 2485 2485 2485 0
312 20250219 142700 98395245 2485 2485 2485 2485 0
313 20250219 142600 98395245 2485 2485 2485 2485 100
314 20250219 142500 98146745 2485 2485 2485 2485 0
315 20250219 142400 98146745 2485 2485 2485 2485 0
316 20250219 142300 98146745 2485 2485 2485 2485 0
317 20250219 142200 98146745 2485 2485 2485 2485 1
318 20250219 142100 98144260 2485 2485 2485 2485 0
319 20250219 142000 98144260 2485 2485 2485 2485 0
320 20250219 141900 98144260 2485 2485 2485 2485 0
321 20250219 141800 98144260 2485 2485 2485 2485 0
322 20250219 141700 98144260 2485 2485 2485 2485 0
323 20250219 141600 98144260 2485 2485 2485 2485 0
324 20250219 141500 98144260 2485 2485 2485 2485 0
325 20250219 141400 98144260 2485 2485 2485 2485 0
326 20250219 141300 98144260 2485 2485 2485 2485 0
327 20250219 141200 98144260 2485 2485 2485 2485 1
328 20250219 141100 98141775 2485 2485 2485 2485 0
329 20250219 141000 98141775 2485 2480 2485 2480 601
330 20250219 140900 96651290 2485 2485 2485 2485 0
331 20250219 140800 96651290 2485 2485 2485 2485 0
332 20250219 140700 96651290 2485 2485 2485 2485 0
333 20250219 140600 96651290 2485 2485 2485 2485 0
334 20250219 140500 96651290 2485 2480 2485 2480 31
335 20250219 140400 96574405 2490 2490 2490 2490 0
336 20250219 140300 96574405 2490 2480 2490 2480 637
337 20250219 140200 94994635 2485 2485 2485 2485 292
338 20250219 140100 94269015 2490 2490 2490 2490 0
339 20250219 140000 94269015 2490 2490 2490 2490 0
340 20250219 135900 94269015 2490 2490 2490 2490 150
341 20250219 135800 93895515 2490 2490 2490 2490 0
342 20250219 135700 93895515 2490 2490 2490 2490 200
343 20250219 135600 93397515 2490 2490 2490 2490 0
344 20250219 135500 93397515 2490 2490 2490 2490 50
345 20250219 135400 93273015 2490 2490 2490 2490 11
346 20250219 135300 93245625 2495 2490 2495 2490 12
347 20250219 135200 93215740 2490 2490 2490 2490 0
348 20250219 135100 93215740 2490 2490 2490 2490 5
349 20250219 135000 93203290 2490 2490 2490 2490 1
350 20250219 134900 93200800 2490 2490 2490 2490 0
351 20250219 134800 93200800 2490 2490 2490 2490 0
352 20250219 134700 93200800 2490 2490 2490 2490 0
353 20250219 134600 93200800 2490 2490 2490 2490 0
354 20250219 134500 93200800 2490 2490 2490 2490 0
355 20250219 134400 93200800 2490 2490 2490 2490 0
356 20250219 134300 93200800 2490 2490 2490 2490 0
357 20250219 134200 93200800 2490 2490 2490 2490 1
358 20250219 134100 93198310 2490 2490 2490 2490 0
359 20250219 134000 93198310 2490 2490 2490 2490 0
360 20250219 133900 93198310 2490 2490 2490 2490 0
361 20250219 133800 93198310 2490 2490 2490 2490 50
362 20250219 133700 93073810 2490 2490 2490 2490 51
363 20250219 133600 92946820 2490 2490 2490 2485 1802
364 20250219 133500 88466300 2495 2495 2495 2495 0
365 20250219 133400 88466300 2495 2495 2495 2495 0
366 20250219 133300 88466300 2495 2495 2495 2495 0
367 20250219 133200 88466300 2495 2495 2495 2495 0
368 20250219 133100 88466300 2495 2495 2495 2495 0
369 20250219 133000 88466300 2495 2495 2495 2495 0
370 20250219 132900 88466300 2495 2495 2495 2495 0
371 20250219 132800 88466300 2495 2495 2495 2495 0
372 20250219 132700 88466300 2495 2495 2495 2495 0
373 20250219 132600 88466300 2495 2495 2495 2495 0
374 20250219 132500 88466300 2495 2495 2495 2495 0
375 20250219 132400 88466300 2495 2495 2495 2495 0
376 20250219 132300 88466300 2495 2495 2495 2495 1
377 20250219 132200 88463805 2495 2495 2495 2495 0
378 20250219 132100 88463805 2495 2495 2495 2495 0
379 20250219 132000 88463805 2495 2495 2495 2495 0
380 20250219 131900 88463805 2495 2495 2495 2495 0
381 20250219 131800 88463805 2495 2495 2495 2495 0
382 20250219 131700 88463805 2495 2495 2495 2495 0
383 20250219 131600 88463805 2495 2495 2495 2495 0
384 20250219 131500 88463805 2495 2495 2495 2495 0
385 20250219 131400 88463805 2495 2495 2495 2495 0
386 20250219 131300 88463805 2495 2495 2495 2495 0
387 20250219 131200 88463805 2495 2495 2495 2495 0
388 20250219 131100 88463805 2495 2495 2495 2495 1
389 20250219 131000 88461310 2495 2495 2495 2495 1
390 20250219 130900 88458815 2495 2495 2495 2495 0
391 20250219 130800 88458815 2495 2495 2495 2495 0
392 20250219 130700 88458815 2495 2495 2495 2495 0
393 20250219 130600 88458815 2495 2495 2495 2495 0
394 20250219 130500 88458815 2495 2495 2495 2495 0
395 20250219 130400 88458815 2495 2495 2495 2495 0
396 20250219 130300 88458815 2495 2495 2495 2495 0
397 20250219 130200 88458815 2495 2495 2495 2495 0
398 20250219 130100 88458815 2495 2495 2495 2495 0
399 20250219 130000 88458815 2495 2495 2495 2495 0
400 20250219 125900 88458815 2495 2495 2495 2495 0
401 20250219 125800 88458815 2495 2490 2495 2490 501
402 20250219 125700 87211320 2495 2495 2495 2495 2
403 20250219 125600 87206330 2490 2490 2490 2490 121
404 20250219 125500 86905040 2490 2490 2490 2490 1763
405 20250219 125400 82515170 2495 2495 2495 2495 0
406 20250219 125300 82515170 2495 2495 2495 2495 0
407 20250219 125200 82515170 2495 2495 2495 2495 0
408 20250219 125100 82515170 2495 2495 2495 2495 0
409 20250219 125000 82515170 2495 2495 2495 2495 0
410 20250219 124900 82515170 2495 2495 2495 2495 0
411 20250219 124800 82515170 2495 2495 2495 2495 0
412 20250219 124700 82515170 2495 2495 2495 2495 0
413 20250219 124600 82515170 2495 2495 2495 2495 0
414 20250219 124500 82515170 2495 2495 2495 2495 0
415 20250219 124400 82515170 2495 2495 2495 2495 0
416 20250219 124300 82515170 2495 2495 2495 2495 0
417 20250219 124200 82515170 2495 2490 2495 2490 143
418 20250219 124100 82159095 2495 2495 2495 2495 176
419 20250219 124000 81719975 2500 2500 2500 2500 0
420 20250219 123900 81719975 2500 2500 2500 2500 0
421 20250219 123800 81719975 2500 2500 2500 2500 0
422 20250219 123700 81719975 2500 2500 2500 2500 0
423 20250219 123600 81719975 2500 2500 2500 2500 0
424 20250219 123500 81719975 2500 2500 2500 2500 0
425 20250219 123400 81719975 2500 2500 2500 2500 0
426 20250219 123300 81719975 2500 2500 2500 2500 0
427 20250219 123200 81719975 2500 2500 2500 2500 0
428 20250219 123100 81719975 2500 2500 2500 2500 0
429 20250219 123000 81719975 2500 2500 2500 2500 0
430 20250219 122900 81719975 2500 2500 2500 2500 0
431 20250219 122800 81719975 2500 2500 2500 2500 0
432 20250219 122700 81719975 2500 2500 2500 2500 0
433 20250219 122600 81719975 2500 2500 2500 2500 0
434 20250219 122500 81719975 2500 2500 2500 2500 0
435 20250219 122400 81719975 2500 2500 2500 2500 0
436 20250219 122300 81719975 2500 2500 2500 2500 174
437 20250219 122200 81284975 2505 2505 2505 2505 0
438 20250219 122100 81284975 2505 2505 2505 2505 0
439 20250219 122000 81284975 2505 2505 2505 2505 0
440 20250219 121900 81284975 2505 2505 2505 2505 0
441 20250219 121800 81284975 2505 2505 2505 2505 0
442 20250219 121700 81284975 2505 2505 2505 2505 11
443 20250219 121600 81257420 2505 2505 2505 2505 0
444 20250219 121500 81257420 2505 2505 2505 2505 0
445 20250219 121400 81257420 2505 2505 2505 2505 0
446 20250219 121300 81257420 2505 2505 2505 2505 0
447 20250219 121200 81257420 2505 2505 2505 2505 0
448 20250219 121100 81257420 2505 2505 2505 2505 0
449 20250219 121000 81257420 2505 2505 2505 2505 0
450 20250219 120900 81257420 2505 2505 2505 2505 0
451 20250219 120800 81257420 2505 2505 2505 2505 0
452 20250219 120700 81257420 2505 2505 2505 2505 0
453 20250219 120600 81257420 2505 2505 2505 2505 0
454 20250219 120500 81257420 2505 2505 2505 2505 0
455 20250219 120400 81257420 2505 2505 2505 2505 0
456 20250219 120300 81257420 2505 2505 2505 2505 0
457 20250219 120200 81257420 2505 2505 2505 2505 0
458 20250219 120100 81257420 2505 2505 2505 2505 0
459 20250219 120000 81257420 2505 2505 2505 2505 0
460 20250219 115900 81257420 2505 2505 2505 2505 0
461 20250219 115800 81257420 2505 2505 2505 2505 0
462 20250219 115700 81257420 2505 2505 2505 2505 0
463 20250219 115600 81257420 2505 2505 2505 2505 0
464 20250219 115500 81257420 2505 2505 2505 2505 0
465 20250219 115400 81257420 2505 2505 2505 2505 0
466 20250219 115300 81257420 2505 2505 2505 2505 0
467 20250219 115200 81257420 2505 2505 2505 2505 0
468 20250219 115100 81257420 2505 2505 2505 2505 0
469 20250219 115000 81257420 2505 2505 2505 2505 6
470 20250219 114900 81242390 2510 2510 2510 2510 0
471 20250219 114800 81242390 2510 2510 2510 2510 0
472 20250219 114700 81242390 2510 2510 2510 2510 0
473 20250219 114600 81242390 2510 2510 2510 2510 0
474 20250219 114500 81242390 2510 2510 2510 2510 0
475 20250219 114400 81242390 2510 2510 2510 2510 0
476 20250219 114300 81242390 2510 2510 2510 2510 0
477 20250219 114200 81242390 2510 2510 2510 2510 0
478 20250219 114100 81242390 2510 2510 2510 2510 0
479 20250219 114000 81242390 2510 2510 2510 2510 0
480 20250219 113900 81242390 2510 2510 2510 2510 0
481 20250219 113800 81242390 2510 2500 2510 2500 143
482 20250219 113700 80884750 2515 2515 2515 2515 0
483 20250219 113600 80884750 2515 2515 2515 2515 0
484 20250219 113500 80884750 2515 2515 2515 2515 0
485 20250219 113400 80884750 2515 2515 2515 2515 0
486 20250219 113300 80884750 2515 2515 2515 2515 0
487 20250219 113200 80884750 2515 2520 2520 2510 2501
488 20250219 113100 74601465 2530 2530 2530 2530 0
489 20250219 113000 74601465 2530 2530 2530 2530 0
490 20250219 112900 74601465 2530 2530 2530 2530 0
491 20250219 112800 74601465 2530 2530 2530 2530 0
492 20250219 112700 74601465 2530 2530 2530 2530 0
493 20250219 112600 74601465 2530 2530 2530 2530 0
494 20250219 112500 74601465 2530 2530 2530 2530 0
495 20250219 112400 74601465 2530 2530 2530 2530 0
496 20250219 112300 74601465 2530 2530 2530 2530 5
497 20250219 112200 74588815 2535 2535 2535 2535 0
498 20250219 112100 74588815 2535 2535 2535 2535 1
499 20250219 112000 74586280 2520 2520 2520 2520 30
500 20250219 111900 74510680 2535 2535 2535 2535 0
501 20250219 111800 74510680 2535 2535 2535 2535 0
502 20250219 111700 74510680 2535 2535 2535 2535 0
503 20250219 111600 74510680 2535 2535 2535 2535 1
504 20250219 111500 74508145 2520 2520 2520 2520 0
505 20250219 111400 74508145 2520 2520 2520 2520 525
506 20250219 111300 73185145 2520 2520 2520 2520 0
507 20250219 111200 73185145 2520 2520 2520 2520 182
508 20250219 111100 72726505 2515 2515 2515 2515 95
509 20250219 111000 72487580 2510 2510 2510 2510 904
510 20250219 110900 70218540 2505 2505 2505 2505 0
511 20250219 110800 70218540 2505 2505 2505 2505 891
512 20250219 110700 67986585 2505 2505 2505 2505 1
513 20250219 110600 67984080 2510 2490 2510 2490 3518
514 20250219 110500 59187680 2490 2490 2490 2490 0
515 20250219 110400 59187680 2490 2490 2490 2480 1251
516 20250219 110300 56082655 2490 2495 2495 2490 431
517 20250219 110200 55009440 2490 2500 2500 2490 1000
518 20250219 110100 52518420 2500 2500 2500 2500 1
519 20250219 110000 52515920 2500 2500 2500 2500 0
520 20250219 105900 52515920 2500 2505 2505 2500 2696
521 20250219 105800 45768630 2520 2520 2520 2520 10
522 20250219 105700 45743430 2520 2535 2535 2520 1779
523 20250219 105600 41258825 2540 2540 2540 2540 0
524 20250219 105500 41258825 2540 2540 2540 2540 0
525 20250219 105400 41258825 2540 2540 2540 2540 0
526 20250219 105300 41258825 2540 2540 2540 2540 0
527 20250219 105200 41258825 2540 2540 2540 2540 0
528 20250219 105100 41258825 2540 2540 2540 2540 10
529 20250219 105000 41233425 2540 2540 2540 2540 0
530 20250219 104900 41233425 2540 2540 2540 2540 13
531 20250219 104800 41200405 2545 2545 2545 2545 0
532 20250219 104700 41200405 2545 2545 2545 2545 0
533 20250219 104600 41200405 2545 2545 2545 2545 0
534 20250219 104500 41200405 2545 2545 2545 2545 0
535 20250219 104400 41200405 2545 2545 2545 2545 0
536 20250219 104300 41200405 2545 2545 2545 2545 0
537 20250219 104200 41200405 2545 2545 2545 2545 0
538 20250219 104100 41200405 2545 2545 2545 2545 0
539 20250219 104000 41200405 2545 2545 2545 2545 0
540 20250219 103900 41200405 2545 2545 2545 2545 0
541 20250219 103800 41200405 2545 2545 2545 2545 0
542 20250219 103700 41200405 2545 2545 2545 2545 0
543 20250219 103600 41200405 2545 2545 2545 2545 0
544 20250219 103500 41200405 2545 2545 2545 2545 0
545 20250219 103400 41200405 2545 2545 2545 2545 0
546 20250219 103300 41200405 2545 2545 2545 2545 0
547 20250219 103200 41200405 2545 2545 2545 2545 0
548 20250219 103100 41200405 2545 2545 2545 2545 0
549 20250219 103000 41200405 2545 2545 2545 2545 0
550 20250219 102900 41200405 2545 2545 2545 2545 0
551 20250219 102800 41200405 2545 2545 2545 2545 0
552 20250219 102700 41200405 2545 2545 2545 2545 2
553 20250219 102600 41195315 2525 2525 2525 2525 0
554 20250219 102500 41195315 2525 2525 2525 2525 0
555 20250219 102400 41195315 2525 2550 2550 2525 10
556 20250219 102300 41169990 2525 2525 2525 2525 0
557 20250219 102200 41169990 2525 2510 2525 2510 7479
558 20250219 102100 22364030 2510 2510 2510 2510 50
559 20250219 102000 22238530 2505 2505 2505 2505 0
560 20250219 101900 22238530 2505 2505 2505 2505 0
561 20250219 101800 22238530 2505 2505 2505 2505 55
562 20250219 101700 22100755 2505 2505 2505 2505 0
563 20250219 101600 22100755 2505 2505 2505 2505 0
564 20250219 101500 22100755 2505 2505 2505 2505 0
565 20250219 101400 22100755 2505 2505 2505 2505 0
566 20250219 101300 22100755 2505 2510 2510 2505 210
567 20250219 101200 21574655 2510 2510 2510 2510 0
568 20250219 101100 21574655 2510 2510 2510 2510 0
569 20250219 101000 21574655 2510 2510 2510 2510 41
570 20250219 100900 21471745 2510 2510 2510 2510 0
571 20250219 100800 21471745 2510 2510 2510 2510 1
572 20250219 100700 21469235 2510 2510 2510 2510 0
573 20250219 100600 21469235 2510 2515 2515 2510 52
574 20250219 100500 21338710 2510 2520 2520 2510 35
575 20250219 100400 21250850 2520 2520 2520 2520 0
576 20250219 100300 21250850 2520 2520 2520 2520 1
577 20250219 100200 21248330 2500 2500 2500 2500 0
578 20250219 100100 21248330 2500 2505 2505 2500 1002
579 20250219 100000 18742145 2520 2520 2520 2520 10
580 20250219 095900 18716945 2505 2505 2505 2505 0
581 20250219 095800 18716945 2505 2505 2505 2505 603
582 20250219 095700 17206430 2505 2505 2505 2505 1284
583 20250219 095600 13990010 2525 2510 2525 2505 1250
584 20250219 095500 10857155 2525 2540 2540 2525 2766
585 20250219 095400 3868405 2545 2545 2545 2545 0
586 20250219 095300 3868405 2545 2545 2545 2545 0
587 20250219 095200 3868405 2545 2545 2545 2545 0
588 20250219 095100 3868405 2545 2545 2545 2545 0
589 20250219 095000 3868405 2545 2545 2545 2545 50
590 20250219 094900 3741155 2545 2545 2545 2545 0
591 20250219 094800 3741155 2545 2545 2545 2545 0
592 20250219 094700 3741155 2545 2545 2545 2545 3
593 20250219 094600 3733520 2545 2545 2545 2545 3
594 20250219 094500 3725885 2545 2545 2545 2545 8
595 20250219 094400 3705525 2545 2545 2545 2545 3
596 20250219 094300 3697890 2545 2545 2545 2545 0
597 20250219 094200 3697890 2545 2545 2545 2545 0
598 20250219 094100 3697890 2545 2540 2545 2540 117
599 20250219 094000 3400665 2545 2545 2545 2545 0
600 20250219 093900 3400665 2545 2545 2545 2545 0
601 20250219 093800 3400665 2545 2545 2545 2545 6
602 20250219 093700 3385395 2550 2550 2550 2550 0
603 20250219 093600 3385395 2550 2550 2550 2550 0
604 20250219 093500 3385395 2550 2550 2550 2550 0
605 20250219 093400 3385395 2550 2550 2550 2550 1
606 20250219 093300 3382845 2545 2545 2545 2545 280
607 20250219 093200 2670245 2545 2545 2545 2545 27
608 20250219 093100 2601530 2540 2550 2550 2540 51
609 20250219 093000 2471960 2555 2555 2555 2555 0
610 20250219 092900 2471960 2555 2550 2555 2550 34
611 20250219 092800 2385240 2560 2560 2560 2560 0
612 20250219 092700 2385240 2560 2560 2560 2560 0
613 20250219 092600 2385240 2560 2560 2560 2560 0
614 20250219 092500 2385240 2560 2560 2560 2560 0
615 20250219 092400 2385240 2560 2560 2560 2560 0
616 20250219 092300 2385240 2560 2560 2560 2560 0
617 20250219 092200 2385240 2560 2550 2560 2550 29
618 20250219 092100 2311270 2590 2590 2590 2590 0
619 20250219 092000 2311270 2590 2590 2590 2590 0
620 20250219 091900 2311270 2590 2590 2590 2590 0
621 20250219 091800 2311270 2590 2590 2590 2590 0
622 20250219 091700 2311270 2590 2590 2590 2590 0
623 20250219 091600 2311270 2590 2590 2590 2590 0
624 20250219 091500 2311270 2590 2590 2590 2590 2
625 20250219 091400 2306090 2600 2595 2600 2595 41
626 20250219 091300 2199690 2595 2595 2595 2595 0
627 20250219 091200 2199690 2595 2595 2595 2595 0
628 20250219 091100 2199690 2595 2595 2595 2595 0
629 20250219 091000 2199690 2595 2615 2615 2595 541
630 20250219 090900 795775 2625 2595 2625 2595 29
631 20250219 090800 720455 2630 2630 2630 2630 0
632 20250219 090700 720455 2630 2630 2630 2630 7
633 20250219 090600 702045 2635 2635 2635 2635 34
634 20250219 090500 612455 2655 2655 2655 2655 0
635 20250219 090400 612455 2655 2655 2655 2655 0
636 20250219 090300 612455 2655 2655 2655 2655 0
637 20250219 090200 612455 2655 2550 2660 2550 60
638 20250219 090100 453925 2670 2670 2670 2670 164
639 20250219 090000 16045 2670 2675 2675 2670 6

1
052300/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16865143,0,43512068940,0.00
20250214,0,16865143,0,43933697515,0.00
20250213,0,16865143,0,43849371800,0.00
20250212,0,16865143,0,43006114650,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16865143 0 43512068940 0.00
3 20250214 0 16865143 0 43933697515 0.00
4 20250213 0 16865143 0 43849371800 0.00
5 20250212 0 16865143 0 43006114650 0.00