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

640
052860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,182269954,2165,2165,2165,2165,329
20250219,193700,182269954,2165,2165,2165,2165,0
20250219,193600,182269954,2165,2165,2165,2165,0
20250219,193500,182269954,2165,2165,2165,2165,0
20250219,193400,182269954,2165,2165,2165,2165,0
20250219,193300,182269954,2165,2165,2165,2165,0
20250219,193200,182269954,2165,2165,2165,2165,0
20250219,193100,182269954,2165,2165,2165,2165,0
20250219,193000,182269954,2165,2165,2165,2165,0
20250219,192900,182269954,2165,2165,2165,2165,0
20250219,192800,182269954,2165,2165,2165,2165,0
20250219,192700,182269954,2165,2165,2165,2165,0
20250219,192600,182269954,2165,2165,2165,2165,0
20250219,192500,182269954,2165,2165,2165,2165,0
20250219,192400,182269954,2165,2165,2165,2165,0
20250219,192300,182269954,2165,2165,2165,2165,0
20250219,192200,182269954,2165,2165,2165,2165,0
20250219,192100,182269954,2165,2165,2165,2165,0
20250219,192000,182269954,2165,2165,2165,2165,0
20250219,191900,182269954,2165,2165,2165,2165,0
20250219,191800,182269954,2165,2165,2165,2165,0
20250219,191700,182269954,2165,2165,2165,2165,0
20250219,191600,182269954,2165,2165,2165,2165,0
20250219,191500,182269954,2165,2165,2165,2165,0
20250219,191400,182269954,2165,2165,2165,2165,0
20250219,191300,182269954,2165,2165,2165,2165,0
20250219,191200,182269954,2165,2165,2165,2165,0
20250219,191100,182269954,2165,2165,2165,2165,0
20250219,191000,182269954,2165,2165,2165,2165,0
20250219,190900,182269954,2165,2165,2165,2165,0
20250219,190800,182269954,2165,2165,2165,2165,329
20250219,190700,182269954,2165,2165,2165,2165,0
20250219,190600,182269954,2165,2165,2165,2165,0
20250219,190500,182269954,2165,2165,2165,2165,0
20250219,190400,182269954,2165,2165,2165,2165,0
20250219,190300,182269954,2165,2165,2165,2165,0
20250219,190200,182269954,2165,2165,2165,2165,0
20250219,190100,182269954,2165,2165,2165,2165,0
20250219,190000,182269954,2165,2165,2165,2165,0
20250219,185900,182269954,2165,2165,2165,2165,0
20250219,185800,182269954,2165,2165,2165,2165,0
20250219,185700,182269954,2165,2165,2165,2165,0
20250219,185600,182269954,2165,2165,2165,2165,0
20250219,185500,182269954,2165,2165,2165,2165,0
20250219,185400,182269954,2165,2165,2165,2165,0
20250219,185300,182269954,2165,2165,2165,2165,0
20250219,185200,182269954,2165,2165,2165,2165,0
20250219,185100,182269954,2165,2165,2165,2165,0
20250219,185000,182269954,2165,2165,2165,2165,0
20250219,184900,182269954,2165,2165,2165,2165,0
20250219,184800,182269954,2165,2165,2165,2165,0
20250219,184700,182269954,2165,2165,2165,2165,0
20250219,184600,182269954,2165,2165,2165,2165,0
20250219,184500,182269954,2165,2165,2165,2165,0
20250219,184400,182269954,2165,2165,2165,2165,0
20250219,184300,182269954,2165,2165,2165,2165,0
20250219,184200,182269954,2165,2165,2165,2165,0
20250219,184100,182269954,2165,2165,2165,2165,0
20250219,184000,182269954,2165,2165,2165,2165,0
20250219,183900,182269954,2165,2165,2165,2165,0
20250219,183800,182269954,2165,2165,2165,2165,329
20250219,183700,182269954,2165,2165,2165,2165,0
20250219,183600,182269954,2165,2165,2165,2165,0
20250219,183500,182269954,2165,2165,2165,2165,0
20250219,183400,182269954,2165,2165,2165,2165,0
20250219,183300,182269954,2165,2165,2165,2165,0
20250219,183200,182269954,2165,2165,2165,2165,0
20250219,183100,182269954,2165,2165,2165,2165,0
20250219,183000,182269954,2165,2165,2165,2165,0
20250219,182900,182269954,2165,2165,2165,2165,0
20250219,182800,182269954,2165,2165,2165,2165,0
20250219,182700,182269954,2165,2165,2165,2165,0
20250219,182600,182269954,2165,2165,2165,2165,0
20250219,182500,182269954,2165,2165,2165,2165,0
20250219,182400,182269954,2165,2165,2165,2165,0
20250219,182300,182269954,2165,2165,2165,2165,0
20250219,182200,182269954,2165,2165,2165,2165,0
20250219,182100,182269954,2165,2165,2165,2165,0
20250219,182000,182269954,2165,2165,2165,2165,0
20250219,181900,182269954,2165,2165,2165,2165,0
20250219,181800,182269954,2165,2165,2165,2165,0
20250219,181700,182269954,2165,2165,2165,2165,0
20250219,181600,182269954,2165,2165,2165,2165,0
20250219,181500,182269954,2165,2165,2165,2165,0
20250219,181400,182269954,2165,2165,2165,2165,0
20250219,181300,182269954,2165,2165,2165,2165,0
20250219,181200,182269954,2165,2165,2165,2165,0
20250219,181100,182269954,2165,2165,2165,2165,0
20250219,181000,182269954,2165,2165,2165,2165,0
20250219,180900,182269954,2165,2165,2165,2165,0
20250219,180800,182269954,2165,2165,2165,2165,329
20250219,180700,182269954,2165,2165,2165,2165,0
20250219,180600,182269954,2165,2165,2165,2165,0
20250219,180500,182269954,2165,2165,2165,2165,0
20250219,180400,182269954,2165,2165,2165,2165,0
20250219,180300,182269954,2165,2165,2165,2165,0
20250219,180200,182269954,2165,2165,2165,2165,0
20250219,180100,182269954,2165,2165,2165,2165,0
20250219,180000,182269954,2165,2165,2165,2165,0
20250219,175900,182269954,2165,2165,2165,2165,0
20250219,175800,182269954,2165,2165,2165,2165,0
20250219,175700,182269954,2165,2165,2165,2165,0
20250219,175600,182269954,2165,2165,2165,2165,0
20250219,175500,182269954,2165,2165,2165,2165,0
20250219,175400,182269954,2165,2165,2165,2165,0
20250219,175300,182269954,2165,2165,2165,2165,0
20250219,175200,182269954,2165,2165,2165,2165,0
20250219,175100,182269954,2165,2165,2165,2165,0
20250219,175000,182269954,2165,2165,2165,2165,0
20250219,174900,182269954,2165,2165,2165,2165,0
20250219,174800,182269954,2165,2165,2165,2165,0
20250219,174700,182269954,2165,2165,2165,2165,0
20250219,174600,182269954,2165,2165,2165,2165,0
20250219,174500,182269954,2165,2165,2165,2165,0
20250219,174400,182269954,2165,2165,2165,2165,0
20250219,174300,182269954,2165,2165,2165,2165,0
20250219,174200,182269954,2165,2165,2165,2165,0
20250219,174100,182269954,2165,2165,2165,2165,0
20250219,174000,182269954,2165,2165,2165,2165,0
20250219,173900,182269954,2165,2165,2165,2165,0
20250219,173800,182269954,2165,2165,2165,2165,329
20250219,173700,182269954,2165,2165,2165,2165,0
20250219,173600,182269954,2165,2165,2165,2165,0
20250219,173500,182269954,2165,2165,2165,2165,0
20250219,173400,182269954,2165,2165,2165,2165,0
20250219,173300,182269954,2165,2165,2165,2165,0
20250219,173200,182269954,2165,2165,2165,2165,0
20250219,173100,182269954,2165,2165,2165,2165,0
20250219,173000,182269954,2165,2165,2165,2165,0
20250219,172900,182269954,2165,2165,2165,2165,0
20250219,172800,182269954,2165,2165,2165,2165,0
20250219,172700,182269954,2165,2165,2165,2165,0
20250219,172600,182269954,2165,2165,2165,2165,0
20250219,172500,182269954,2165,2165,2165,2165,0
20250219,172400,182269954,2165,2165,2165,2165,0
20250219,172300,182269954,2165,2165,2165,2165,0
20250219,172200,182269954,2165,2165,2165,2165,0
20250219,172100,182269954,2165,2165,2165,2165,0
20250219,172000,182269954,2165,2165,2165,2165,0
20250219,171900,182269954,2165,2165,2165,2165,0
20250219,171800,182269954,2165,2165,2165,2165,0
20250219,171700,182269954,2165,2165,2165,2165,0
20250219,171600,182269954,2165,2165,2165,2165,0
20250219,171500,182269954,2165,2165,2165,2165,0
20250219,171400,182269954,2165,2165,2165,2165,0
20250219,171300,182269954,2165,2165,2165,2165,0
20250219,171200,182269954,2165,2165,2165,2165,0
20250219,171100,182269954,2165,2165,2165,2165,0
20250219,171000,182269954,2165,2165,2165,2165,0
20250219,170900,182269954,2165,2165,2165,2165,0
20250219,170800,182269954,2165,2165,2165,2165,329
20250219,170700,182269954,2165,2165,2165,2165,0
20250219,170600,182269954,2165,2165,2165,2165,0
20250219,170500,182269954,2165,2165,2165,2165,0
20250219,170400,182269954,2165,2165,2165,2165,0
20250219,170300,182269954,2165,2165,2165,2165,0
20250219,170200,182269954,2165,2165,2165,2165,0
20250219,170100,182269954,2165,2165,2165,2165,0
20250219,170000,182269954,2165,2165,2165,2165,0
20250219,165900,182269954,2165,2165,2165,2165,0
20250219,165800,182269954,2165,2165,2165,2165,0
20250219,165700,182269954,2165,2165,2165,2165,0
20250219,165600,182269954,2165,2165,2165,2165,0
20250219,165500,182269954,2165,2165,2165,2165,0
20250219,165400,182269954,2165,2165,2165,2165,0
20250219,165300,182269954,2165,2165,2165,2165,0
20250219,165200,182269954,2165,2165,2165,2165,0
20250219,165100,182269954,2165,2165,2165,2165,0
20250219,165000,182269954,2165,2165,2165,2165,0
20250219,164900,182269954,2165,2165,2165,2165,0
20250219,164800,182269954,2165,2165,2165,2165,0
20250219,164700,182269954,2165,2165,2165,2165,0
20250219,164600,182269954,2165,2165,2165,2165,0
20250219,164500,182269954,2165,2165,2165,2165,0
20250219,164400,182269954,2165,2165,2165,2165,0
20250219,164300,182269954,2165,2165,2165,2165,0
20250219,164200,182269954,2165,2165,2165,2165,0
20250219,164100,182269954,2165,2165,2165,2165,0
20250219,164000,182269954,2165,2165,2165,2165,0
20250219,163900,182269954,2165,2165,2165,2165,0
20250219,163800,182269954,2165,2165,2165,2165,329
20250219,163700,182269954,2165,2165,2165,2165,0
20250219,163600,182269954,2165,2165,2165,2165,0
20250219,163500,182269954,2165,2165,2165,2165,0
20250219,163400,182269954,2165,2165,2165,2165,0
20250219,163300,182269954,2165,2165,2165,2165,0
20250219,163200,182269954,2165,2165,2165,2165,0
20250219,163100,182269954,2165,2165,2165,2165,0
20250219,163000,182269954,2165,2165,2165,2165,0
20250219,162900,182269954,2165,2165,2165,2165,0
20250219,162800,182269954,2165,2165,2165,2165,0
20250219,162700,182269954,2165,2165,2165,2165,0
20250219,162600,182269954,2165,2165,2165,2165,0
20250219,162500,182269954,2165,2165,2165,2165,0
20250219,162400,182269954,2165,2165,2165,2165,0
20250219,162300,182269954,2165,2165,2165,2165,0
20250219,162200,182269954,2165,2165,2165,2165,0
20250219,162100,182269954,2165,2165,2165,2165,0
20250219,162000,182269954,2165,2165,2165,2165,0
20250219,161900,182269954,2165,2165,2165,2165,0
20250219,161800,182269954,2165,2165,2165,2165,0
20250219,161700,182269954,2165,2165,2165,2165,0
20250219,161600,182269954,2165,2165,2165,2165,0
20250219,161500,182269954,2165,2165,2165,2165,0
20250219,161400,182269954,2165,2165,2165,2165,0
20250219,161300,182269954,2165,2165,2165,2165,0
20250219,161200,182269954,2165,2165,2165,2165,0
20250219,161100,182269954,2165,2165,2165,2165,0
20250219,161000,182269954,2165,2165,2165,2165,0
20250219,160900,182269954,2165,2165,2165,2165,0
20250219,160800,182269954,2165,2165,2165,2165,329
20250219,160700,182269954,2165,2165,2165,2165,0
20250219,160600,182269954,2165,2165,2165,2165,0
20250219,160500,182269954,2165,2165,2165,2165,0
20250219,160400,182269954,2165,2165,2165,2165,0
20250219,160300,182269954,2165,2165,2165,2165,0
20250219,160200,182269954,2165,2165,2165,2165,0
20250219,160100,182269954,2165,2165,2165,2165,0
20250219,160000,182269954,2165,2165,2165,2165,0
20250219,155900,182269954,2165,2165,2165,2165,0
20250219,155800,182269954,2165,2165,2165,2165,0
20250219,155700,182269954,2165,2165,2165,2165,0
20250219,155600,182269954,2165,2165,2165,2165,0
20250219,155500,182269954,2165,2165,2165,2165,0
20250219,155400,182269954,2165,2165,2165,2165,0
20250219,155300,182269954,2165,2165,2165,2165,0
20250219,155200,182269954,2165,2165,2165,2165,0
20250219,155100,182269954,2165,2165,2165,2165,0
20250219,155000,182269954,2165,2165,2165,2165,0
20250219,154900,182269954,2165,2165,2165,2165,0
20250219,154800,182269954,2165,2165,2165,2165,0
20250219,154700,182269954,2165,2165,2165,2165,0
20250219,154600,182269954,2165,2165,2165,2165,0
20250219,154500,182269954,2165,2165,2165,2165,0
20250219,154400,182269954,2165,2165,2165,2165,0
20250219,154300,182269954,2165,2165,2165,2165,0
20250219,154200,182269954,2165,2165,2165,2165,0
20250219,154100,182269954,2165,2165,2165,2165,0
20250219,154000,182269954,2165,2165,2165,2165,0
20250219,153900,182269954,2165,2165,2165,2165,0
20250219,153800,182269954,2165,2165,2165,2165,329
20250219,153700,182269954,2165,2165,2165,2165,0
20250219,153600,182269954,2165,2165,2165,2165,0
20250219,153500,182269954,2165,2165,2165,2165,0
20250219,153400,182269954,2165,2165,2165,2165,0
20250219,153300,182269954,2165,2165,2165,2165,0
20250219,153200,182269954,2165,2165,2165,2165,0
20250219,153100,182269954,2165,2165,2165,2165,0
20250219,153000,182269954,2165,2165,2165,2165,329
20250219,152900,181557669,2165,2165,2165,2165,0
20250219,152800,181557669,2165,2165,2165,2165,0
20250219,152700,181557669,2165,2165,2165,2165,0
20250219,152600,181557669,2165,2165,2165,2165,0
20250219,152500,181557669,2165,2165,2165,2165,0
20250219,152400,181557669,2165,2165,2165,2165,0
20250219,152300,181557669,2165,2165,2165,2165,0
20250219,152200,181557669,2165,2165,2165,2165,0
20250219,152100,181557669,2165,2165,2165,2165,0
20250219,152000,181557669,2165,2165,2165,2165,0
20250219,151900,181557669,2165,2160,2165,2160,100
20250219,151800,181341269,2165,2165,2165,2165,10
20250219,151700,181319619,2160,2160,2160,2160,20
20250219,151600,181276419,2165,2165,2165,2165,0
20250219,151500,181276419,2165,2140,2165,2140,2390
20250219,151400,176107729,2160,2160,2160,2160,0
20250219,151300,176107729,2160,2160,2160,2160,208
20250219,151200,175658449,2165,2165,2165,2165,0
20250219,151100,175658449,2165,2165,2165,2165,0
20250219,151000,175658449,2165,2165,2165,2165,0
20250219,150900,175658449,2165,2165,2165,2165,0
20250219,150800,175658449,2165,2165,2165,2165,0
20250219,150700,175658449,2165,2165,2165,2165,10
20250219,150600,175636799,2160,2160,2160,2160,1464
20250219,150500,172474559,2165,2155,2165,2155,50
20250219,150400,172366679,2140,2140,2140,2140,453
20250219,150300,171397259,2145,2145,2145,2145,47
20250219,150200,171296444,2145,2160,2160,2145,410
20250219,150100,170415644,2165,2165,2165,2165,0
20250219,150000,170415644,2165,2150,2165,2150,108
20250219,145900,170183339,2150,2150,2150,2150,99
20250219,145800,169970489,2170,2170,2170,2170,0
20250219,145700,169970489,2170,2160,2170,2160,170
20250219,145600,169603019,2160,2150,2165,2150,10078
20250219,145500,147858244,2150,2150,2150,2150,1
20250219,145400,147856094,2145,2145,2145,2145,1028
20250219,145300,145651034,2155,2155,2155,2155,0
20250219,145200,145651034,2155,2155,2155,2155,0
20250219,145100,145651034,2155,2155,2155,2155,0
20250219,145000,145651034,2155,2155,2155,2155,0
20250219,144900,145651034,2155,2150,2155,2150,2
20250219,144800,145646729,2155,2155,2155,2155,0
20250219,144700,145646729,2155,2155,2155,2155,0
20250219,144600,145646729,2155,2155,2155,2155,0
20250219,144500,145646729,2155,2155,2155,2155,0
20250219,144400,145646729,2155,2150,2155,2150,20
20250219,144300,145603719,2155,2155,2155,2155,0
20250219,144200,145603719,2155,2155,2155,2155,0
20250219,144100,145603719,2155,2155,2155,2155,0
20250219,144000,145603719,2155,2155,2155,2155,10
20250219,143900,145582169,2150,2150,2150,2150,0
20250219,143800,145582169,2150,2150,2150,2150,992
20250219,143700,143449369,2150,2150,2150,2150,0
20250219,143600,143449369,2150,2145,2150,2145,17
20250219,143500,143412854,2150,2150,2150,2150,0
20250219,143400,143412854,2150,2150,2150,2150,198
20250219,143300,142987154,2150,2150,2150,2150,1802
20250219,143200,139112854,2150,2150,2150,2150,0
20250219,143100,139112854,2150,2150,2150,2150,0
20250219,143000,139112854,2150,2150,2150,2150,563
20250219,142900,137902404,2155,2155,2155,2155,0
20250219,142800,137902404,2155,2155,2155,2155,0
20250219,142700,137902404,2155,2145,2155,2145,36
20250219,142600,137825004,2155,2150,2155,2150,50
20250219,142500,137717439,2145,2155,2155,2145,989
20250219,142400,135586354,2155,2150,2155,2150,1123
20250219,142300,133167349,2150,2150,2150,2150,0
20250219,142200,133167349,2150,2150,2150,2150,0
20250219,142100,133167349,2150,2150,2150,2150,50
20250219,142000,133059849,2145,2145,2145,2145,312
20250219,141900,132390609,2135,2135,2135,2135,0
20250219,141800,132390609,2135,2135,2135,2135,0
20250219,141700,132390609,2135,2135,2135,2135,90
20250219,141600,132198459,2145,2145,2145,2145,0
20250219,141500,132198459,2145,2145,2145,2145,49
20250219,141400,132093354,2140,2140,2140,2140,1031
20250219,141300,129887014,2140,2140,2140,2140,0
20250219,141200,129887014,2140,2140,2140,2140,0
20250219,141100,129887014,2140,2140,2140,2140,0
20250219,141000,129887014,2140,2140,2140,2140,0
20250219,140900,129887014,2140,2140,2140,2140,0
20250219,140800,129887014,2140,2140,2140,2140,0
20250219,140700,129887014,2140,2130,2140,2130,123
20250219,140600,129624794,2140,2140,2140,2140,0
20250219,140500,129624794,2140,2140,2140,2140,0
20250219,140400,129624794,2140,2140,2140,2140,0
20250219,140300,129624794,2140,2140,2140,2140,0
20250219,140200,129624794,2140,2140,2140,2140,0
20250219,140100,129624794,2140,2140,2140,2140,0
20250219,140000,129624794,2140,2140,2140,2140,50
20250219,135900,129517794,2135,2135,2135,2135,0
20250219,135800,129517794,2135,2135,2135,2135,0
20250219,135700,129517794,2135,2135,2135,2135,0
20250219,135600,129517794,2135,2135,2135,2135,0
20250219,135500,129517794,2135,2135,2135,2135,0
20250219,135400,129517794,2135,2135,2135,2135,0
20250219,135300,129517794,2135,2135,2135,2135,0
20250219,135200,129517794,2135,2135,2135,2135,2
20250219,135100,129513524,2130,2130,2130,2130,0
20250219,135000,129513524,2130,2130,2130,2130,0
20250219,134900,129513524,2130,2130,2130,2130,555
20250219,134800,128331374,2135,2135,2135,2135,10
20250219,134700,128310024,2130,2130,2130,2130,0
20250219,134600,128310024,2130,2130,2130,2130,0
20250219,134500,128310024,2130,2130,2130,2130,0
20250219,134400,128310024,2130,2130,2130,2130,0
20250219,134300,128310024,2130,2120,2130,2120,173
20250219,134200,127941764,2130,2130,2130,2130,0
20250219,134100,127941764,2130,2130,2130,2130,4
20250219,134000,127933244,2125,2125,2125,2125,308
20250219,133900,127278744,2120,2120,2120,2120,0
20250219,133800,127278744,2120,2120,2120,2120,0
20250219,133700,127278744,2120,2120,2120,2120,2
20250219,133600,127274504,2120,2120,2120,2120,0
20250219,133500,127274504,2120,2120,2120,2120,48
20250219,133400,127172744,2120,2120,2120,2120,54
20250219,133300,127058264,2120,2120,2120,2120,1
20250219,133200,127056144,2120,2120,2120,2120,0
20250219,133100,127056144,2120,2120,2120,2120,79
20250219,133000,126888664,2120,2120,2120,2115,112
20250219,132900,126651229,2120,2120,2120,2120,0
20250219,132800,126651229,2120,2120,2120,2120,155
20250219,132700,126322629,2120,2120,2120,2120,190
20250219,132600,125919829,2120,2120,2120,2120,22
20250219,132500,125873189,2120,2120,2120,2120,0
20250219,132400,125873189,2120,2120,2120,2120,1
20250219,132300,125871069,2120,2120,2120,2120,0
20250219,132200,125871069,2120,2120,2120,2120,0
20250219,132100,125871069,2120,2120,2120,2120,0
20250219,132000,125871069,2120,2120,2120,2120,0
20250219,131900,125871069,2120,2120,2120,2120,0
20250219,131800,125871069,2120,2120,2120,2120,3
20250219,131700,125864709,2125,2125,2125,2125,0
20250219,131600,125864709,2125,2120,2125,2120,30
20250219,131500,125801009,2125,2120,2125,2120,60
20250219,131400,125673654,2100,2100,2100,2100,2
20250219,131300,125669454,2125,2120,2125,2120,70
20250219,131200,125520914,2120,2120,2120,2120,0
20250219,131100,125520914,2120,2120,2120,2120,0
20250219,131000,125520914,2120,2120,2120,2120,0
20250219,130900,125520914,2120,2115,2120,2115,500
20250219,130800,124461804,2110,2110,2110,2110,0
20250219,130700,124461804,2110,2110,2110,2110,0
20250219,130600,124461804,2110,2110,2110,2110,0
20250219,130500,124461804,2110,2110,2110,2110,0
20250219,130400,124461804,2110,2110,2110,2110,0
20250219,130300,124461804,2110,2110,2110,2110,0
20250219,130200,124461804,2110,2110,2110,2110,0
20250219,130100,124461804,2110,2110,2110,2110,0
20250219,130000,124461804,2110,2110,2110,2110,2
20250219,125900,124457584,2100,2100,2100,2100,0
20250219,125800,124457584,2100,2100,2100,2100,0
20250219,125700,124457584,2100,2100,2100,2100,2004
20250219,125600,120249184,2120,2120,2120,2120,0
20250219,125500,120249184,2120,2120,2120,2120,0
20250219,125400,120249184,2120,2120,2120,2120,0
20250219,125300,120249184,2120,2120,2120,2120,0
20250219,125200,120249184,2120,2120,2120,2120,1
20250219,125100,120247064,2125,2125,2125,2125,0
20250219,125000,120247064,2125,2125,2125,2125,0
20250219,124900,120247064,2125,2125,2125,2125,0
20250219,124800,120247064,2125,2125,2125,2125,0
20250219,124700,120247064,2125,2125,2125,2125,0
20250219,124600,120247064,2125,2125,2125,2125,0
20250219,124500,120247064,2125,2125,2125,2125,0
20250219,124400,120247064,2125,2125,2125,2125,0
20250219,124300,120247064,2125,2125,2125,2125,0
20250219,124200,120247064,2125,2125,2125,2125,0
20250219,124100,120247064,2125,2125,2125,2125,0
20250219,124000,120247064,2125,2125,2125,2125,0
20250219,123900,120247064,2125,2125,2125,2125,0
20250219,123800,120247064,2125,2125,2125,2125,0
20250219,123700,120247064,2125,2125,2125,2125,0
20250219,123600,120247064,2125,2125,2125,2125,0
20250219,123500,120247064,2125,2125,2125,2125,0
20250219,123400,120247064,2125,2125,2125,2125,0
20250219,123300,120247064,2125,2125,2125,2125,0
20250219,123200,120247064,2125,2125,2125,2125,0
20250219,123100,120247064,2125,2125,2125,2125,0
20250219,123000,120247064,2125,2125,2125,2125,0
20250219,122900,120247064,2125,2125,2125,2125,0
20250219,122800,120247064,2125,2125,2125,2125,0
20250219,122700,120247064,2125,2120,2125,2120,416
20250219,122600,119363159,2125,2125,2125,2125,0
20250219,122500,119363159,2125,2125,2125,2125,0
20250219,122400,119363159,2125,2125,2125,2125,100
20250219,122300,119150659,2125,2125,2125,2125,0
20250219,122200,119150659,2125,2125,2125,2125,0
20250219,122100,119150659,2125,2115,2125,2115,500
20250219,122000,118089854,2115,2115,2115,2115,22
20250219,121900,118043324,2115,2115,2115,2115,100
20250219,121800,117831824,2115,2115,2115,2115,0
20250219,121700,117831824,2115,2115,2115,2115,0
20250219,121600,117831824,2115,2115,2115,2115,0
20250219,121500,117831824,2115,2115,2115,2115,0
20250219,121400,117831824,2115,2115,2115,2115,0
20250219,121300,117831824,2115,2115,2115,2115,0
20250219,121200,117831824,2115,2115,2115,2115,0
20250219,121100,117831824,2115,2115,2115,2115,0
20250219,121000,117831824,2115,2115,2115,2115,1
20250219,120900,117829709,2105,2105,2105,2105,0
20250219,120800,117829709,2105,2105,2105,2105,0
20250219,120700,117829709,2105,2105,2105,2105,0
20250219,120600,117829709,2105,2105,2105,2105,0
20250219,120500,117829709,2105,2105,2105,2105,0
20250219,120400,117829709,2105,2105,2105,2105,0
20250219,120300,117829709,2105,2105,2105,2105,0
20250219,120200,117829709,2105,2105,2105,2105,0
20250219,120100,117829709,2105,2095,2105,2095,1239
20250219,120000,115224829,2095,2095,2095,2095,1
20250219,115900,115222734,2070,2070,2070,2070,0
20250219,115800,115222734,2070,2070,2070,2070,0
20250219,115700,115222734,2070,2070,2070,2070,0
20250219,115600,115222734,2070,2085,2085,2070,527
20250219,115500,114127544,2100,2100,2100,2100,0
20250219,115400,114127544,2100,2100,2100,2100,0
20250219,115300,114127544,2100,2100,2100,2100,0
20250219,115200,114127544,2100,2100,2100,2100,0
20250219,115100,114127544,2100,2100,2100,2100,0
20250219,115000,114127544,2100,2100,2100,2100,0
20250219,114900,114127544,2100,2100,2100,2100,1
20250219,114800,114125444,2085,2085,2085,2085,494
20250219,114700,113095454,2100,2100,2100,2100,0
20250219,114600,113095454,2100,2100,2100,2100,0
20250219,114500,113095454,2100,2100,2100,2100,0
20250219,114400,113095454,2100,2100,2100,2100,0
20250219,114300,113095454,2100,2100,2100,2100,0
20250219,114200,113095454,2100,2100,2100,2100,46
20250219,114100,112998854,2105,2105,2105,2105,0
20250219,114000,112998854,2105,2105,2105,2105,0
20250219,113900,112998854,2105,2105,2105,2105,0
20250219,113800,112998854,2105,2105,2105,2105,0
20250219,113700,112998854,2105,2105,2105,2105,0
20250219,113600,112998854,2105,2105,2105,2105,0
20250219,113500,112998854,2105,2105,2105,2105,2
20250219,113400,112994644,2100,2100,2100,2100,1000
20250219,113300,110894644,2100,2100,2100,2100,0
20250219,113200,110894644,2100,2100,2100,2100,0
20250219,113100,110894644,2100,2100,2100,2100,0
20250219,113000,110894644,2100,2100,2100,2100,0
20250219,112900,110894644,2100,2100,2100,2100,0
20250219,112800,110894644,2100,2100,2100,2100,0
20250219,112700,110894644,2100,2100,2100,2100,0
20250219,112600,110894644,2100,2100,2100,2100,0
20250219,112500,110894644,2100,2100,2100,2100,0
20250219,112400,110894644,2100,2095,2100,2095,979
20250219,112300,108842469,2095,2095,2095,2095,0
20250219,112200,108842469,2095,2095,2095,2095,0
20250219,112100,108842469,2095,2095,2095,2095,37
20250219,112000,108764954,2095,2095,2095,2095,0
20250219,111900,108764954,2095,2095,2095,2095,0
20250219,111800,108764954,2095,2095,2095,2095,0
20250219,111700,108764954,2095,2095,2095,2095,0
20250219,111600,108764954,2095,2095,2095,2095,0
20250219,111500,108764954,2095,2095,2095,2095,0
20250219,111400,108764954,2095,2095,2095,2095,0
20250219,111300,108764954,2095,2095,2095,2095,0
20250219,111200,108764954,2095,2095,2095,2095,0
20250219,111100,108764954,2095,2095,2095,2095,0
20250219,111000,108764954,2095,2095,2095,2095,0
20250219,110900,108764954,2095,2095,2095,2095,0
20250219,110800,108764954,2095,2095,2095,2095,0
20250219,110700,108764954,2095,2095,2095,2095,0
20250219,110600,108764954,2095,2095,2095,2095,0
20250219,110500,108764954,2095,2095,2095,2095,0
20250219,110400,108764954,2095,2095,2095,2095,0
20250219,110300,108764954,2095,2095,2095,2095,0
20250219,110200,108764954,2095,2095,2095,2095,0
20250219,110100,108764954,2095,2095,2095,2095,0
20250219,110000,108764954,2095,2095,2095,2095,0
20250219,105900,108764954,2095,2095,2095,2095,0
20250219,105800,108764954,2095,2095,2095,2095,0
20250219,105700,108764954,2095,2095,2095,2095,0
20250219,105600,108764954,2095,2095,2095,2095,32
20250219,105500,108697914,2095,2095,2095,2095,0
20250219,105400,108697914,2095,2095,2095,2095,0
20250219,105300,108697914,2095,2095,2095,2095,0
20250219,105200,108697914,2095,2095,2095,2095,0
20250219,105100,108697914,2095,2095,2095,2095,0
20250219,105000,108697914,2095,2095,2095,2095,0
20250219,104900,108697914,2095,2095,2095,2095,5
20250219,104800,108687439,2070,2070,2070,2070,0
20250219,104700,108687439,2070,2070,2070,2070,0
20250219,104600,108687439,2070,2070,2070,2070,0
20250219,104500,108687439,2070,2080,2080,2070,900
20250219,104400,106819439,2075,2085,2085,2075,889
20250219,104300,104966084,2090,2095,2095,2090,519
20250219,104200,103880304,2095,2095,2095,2095,18
20250219,104100,103842594,2095,2095,2095,2095,0
20250219,104000,103842594,2095,2095,2095,2095,0
20250219,103900,103842594,2095,2095,2095,2095,0
20250219,103800,103842594,2095,2095,2095,2095,0
20250219,103700,103842594,2095,2095,2095,2095,0
20250219,103600,103842594,2095,2095,2095,2095,0
20250219,103500,103842594,2095,2095,2095,2095,250
20250219,103400,103318844,2100,2100,2100,2100,0
20250219,103300,103318844,2100,2115,2115,2100,19
20250219,103200,103278794,2095,2100,2100,2095,15
20250219,103100,103247299,2115,2085,2115,2085,80
20250219,103000,103079869,2085,2085,2085,2085,100
20250219,102900,102871369,2130,2130,2130,2130,0
20250219,102800,102871369,2130,2130,2130,2130,0
20250219,102700,102871369,2130,2075,2130,2070,1493
20250219,102600,99770659,2070,2070,2080,2070,1664
20250219,102500,96325129,2070,2050,2070,2050,1478
20250219,102400,93295029,1980,2080,2080,1980,9137
20250219,102300,74636340,2095,2090,2095,2080,1491
20250219,102200,71529670,2100,2105,2105,2090,4115
20250219,102100,62888150,2110,2110,2110,2110,10
20250219,102000,62867050,2120,2120,2120,2120,1165
20250219,101900,60397250,2130,2130,2130,2130,0
20250219,101800,60397250,2130,2130,2130,2130,0
20250219,101700,60397250,2130,2120,2130,2120,959
20250219,101600,58363820,2135,2135,2135,2135,0
20250219,101500,58363820,2135,2135,2135,2135,0
20250219,101400,58363820,2135,2135,2135,2135,11
20250219,101300,58340335,2120,2125,2125,2120,503
20250219,101200,57273525,2155,2155,2155,2155,0
20250219,101100,57273525,2155,2155,2155,2155,0
20250219,101000,57273525,2155,2155,2155,2155,0
20250219,100900,57273525,2155,2155,2155,2155,0
20250219,100800,57273525,2155,2155,2155,2155,0
20250219,100700,57273525,2155,2150,2155,2150,23
20250219,100600,57224070,2150,2150,2150,2150,0
20250219,100500,57224070,2150,2150,2150,2150,10
20250219,100400,57202570,2155,2155,2155,2155,0
20250219,100300,57202570,2155,2155,2155,2155,0
20250219,100200,57202570,2155,2155,2155,2155,1
20250219,100100,57200415,2135,2135,2135,2135,177
20250219,100000,56822520,2165,2165,2165,2165,1
20250219,095900,56820355,2165,2165,2165,2165,0
20250219,095800,56820355,2165,2140,2165,2140,510
20250219,095700,55728930,2170,2170,2170,2170,60
20250219,095600,55598730,2170,2170,2170,2170,0
20250219,095500,55598730,2170,2170,2170,2170,0
20250219,095400,55598730,2170,2155,2170,2155,207
20250219,095300,55150850,2140,2145,2145,2140,179
20250219,095200,54767780,2155,2155,2155,2155,92
20250219,095100,54569520,2150,2150,2150,2150,1000
20250219,095000,52419520,2150,2150,2150,2150,20
20250219,094900,52376520,2150,2150,2150,2150,0
20250219,094800,52376520,2150,2130,2150,2130,4
20250219,094700,52367980,2130,2135,2150,2130,689
20250219,094600,50898495,2145,2140,2145,2140,764
20250219,094500,49263530,2150,2150,2150,2150,10
20250219,094400,49242030,2145,2150,2150,2145,2626
20250219,094300,43601805,2170,2150,2170,2150,800
20250219,094200,41867825,2150,2150,2150,2150,0
20250219,094100,41867825,2150,2145,2170,2145,9300
20250219,094000,21797320,2145,2145,2145,2145,0
20250219,093900,21797320,2145,2145,2145,2145,0
20250219,093800,21797320,2145,2145,2145,2145,0
20250219,093700,21797320,2145,2145,2145,2145,0
20250219,093600,21797320,2145,2145,2145,2145,1
20250219,093500,21795175,2125,2125,2125,2125,0
20250219,093400,21795175,2125,2125,2125,2125,0
20250219,093300,21795175,2125,2125,2125,2125,7
20250219,093200,21780300,2145,2145,2145,2145,31
20250219,093100,21713805,2150,2145,2150,2145,500
20250219,093000,20638865,2150,2150,2150,2150,0
20250219,092900,20638865,2150,2140,2150,2140,51
20250219,092800,20529585,2135,2135,2135,2135,0
20250219,092700,20529585,2135,2135,2135,2135,0
20250219,092600,20529585,2135,2130,2135,2130,1000
20250219,092500,18394700,2135,2135,2135,2135,0
20250219,092400,18394700,2135,2135,2135,2135,0
20250219,092300,18394700,2135,2125,2135,2125,557
20250219,092200,17205865,2135,2135,2135,2135,0
20250219,092100,17205865,2135,2135,2135,2135,0
20250219,092000,17205865,2135,2135,2135,2135,0
20250219,091900,17205865,2135,2125,2145,2085,1527
20250219,091800,13998470,2125,2125,2125,2125,6
20250219,091700,13985720,2145,2145,2145,2145,0
20250219,091600,13985720,2145,2125,2145,2125,19
20250219,091500,13945325,2155,2155,2155,2155,1
20250219,091400,13943170,2135,2135,2135,2135,2
20250219,091300,13938900,2135,2140,2140,2135,100
20250219,091200,13725390,2155,2155,2155,2155,1
20250219,091100,13723235,2135,2135,2155,2135,563
20250219,091000,12521210,2150,2160,2170,2150,1707
20250219,090900,8825620,2170,2145,2170,2145,416
20250219,090800,7930445,2145,2145,2145,2145,0
20250219,090700,7930445,2145,2145,2145,2145,0
20250219,090600,7930445,2145,2145,2145,2145,323
20250219,090500,7237610,2145,2145,2145,2145,0
20250219,090400,7237610,2145,2135,2145,2135,206
20250219,090300,6796785,2130,2135,2135,2130,258
20250219,090200,6245960,2160,2105,2160,2105,400
20250219,090100,5398260,2105,2100,2105,2010,1998
20250219,090000,1329800,2105,2100,2105,2100,633
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193800 182269954 2165 2165 2165 2165 329
3 20250219 193700 182269954 2165 2165 2165 2165 0
4 20250219 193600 182269954 2165 2165 2165 2165 0
5 20250219 193500 182269954 2165 2165 2165 2165 0
6 20250219 193400 182269954 2165 2165 2165 2165 0
7 20250219 193300 182269954 2165 2165 2165 2165 0
8 20250219 193200 182269954 2165 2165 2165 2165 0
9 20250219 193100 182269954 2165 2165 2165 2165 0
10 20250219 193000 182269954 2165 2165 2165 2165 0
11 20250219 192900 182269954 2165 2165 2165 2165 0
12 20250219 192800 182269954 2165 2165 2165 2165 0
13 20250219 192700 182269954 2165 2165 2165 2165 0
14 20250219 192600 182269954 2165 2165 2165 2165 0
15 20250219 192500 182269954 2165 2165 2165 2165 0
16 20250219 192400 182269954 2165 2165 2165 2165 0
17 20250219 192300 182269954 2165 2165 2165 2165 0
18 20250219 192200 182269954 2165 2165 2165 2165 0
19 20250219 192100 182269954 2165 2165 2165 2165 0
20 20250219 192000 182269954 2165 2165 2165 2165 0
21 20250219 191900 182269954 2165 2165 2165 2165 0
22 20250219 191800 182269954 2165 2165 2165 2165 0
23 20250219 191700 182269954 2165 2165 2165 2165 0
24 20250219 191600 182269954 2165 2165 2165 2165 0
25 20250219 191500 182269954 2165 2165 2165 2165 0
26 20250219 191400 182269954 2165 2165 2165 2165 0
27 20250219 191300 182269954 2165 2165 2165 2165 0
28 20250219 191200 182269954 2165 2165 2165 2165 0
29 20250219 191100 182269954 2165 2165 2165 2165 0
30 20250219 191000 182269954 2165 2165 2165 2165 0
31 20250219 190900 182269954 2165 2165 2165 2165 0
32 20250219 190800 182269954 2165 2165 2165 2165 329
33 20250219 190700 182269954 2165 2165 2165 2165 0
34 20250219 190600 182269954 2165 2165 2165 2165 0
35 20250219 190500 182269954 2165 2165 2165 2165 0
36 20250219 190400 182269954 2165 2165 2165 2165 0
37 20250219 190300 182269954 2165 2165 2165 2165 0
38 20250219 190200 182269954 2165 2165 2165 2165 0
39 20250219 190100 182269954 2165 2165 2165 2165 0
40 20250219 190000 182269954 2165 2165 2165 2165 0
41 20250219 185900 182269954 2165 2165 2165 2165 0
42 20250219 185800 182269954 2165 2165 2165 2165 0
43 20250219 185700 182269954 2165 2165 2165 2165 0
44 20250219 185600 182269954 2165 2165 2165 2165 0
45 20250219 185500 182269954 2165 2165 2165 2165 0
46 20250219 185400 182269954 2165 2165 2165 2165 0
47 20250219 185300 182269954 2165 2165 2165 2165 0
48 20250219 185200 182269954 2165 2165 2165 2165 0
49 20250219 185100 182269954 2165 2165 2165 2165 0
50 20250219 185000 182269954 2165 2165 2165 2165 0
51 20250219 184900 182269954 2165 2165 2165 2165 0
52 20250219 184800 182269954 2165 2165 2165 2165 0
53 20250219 184700 182269954 2165 2165 2165 2165 0
54 20250219 184600 182269954 2165 2165 2165 2165 0
55 20250219 184500 182269954 2165 2165 2165 2165 0
56 20250219 184400 182269954 2165 2165 2165 2165 0
57 20250219 184300 182269954 2165 2165 2165 2165 0
58 20250219 184200 182269954 2165 2165 2165 2165 0
59 20250219 184100 182269954 2165 2165 2165 2165 0
60 20250219 184000 182269954 2165 2165 2165 2165 0
61 20250219 183900 182269954 2165 2165 2165 2165 0
62 20250219 183800 182269954 2165 2165 2165 2165 329
63 20250219 183700 182269954 2165 2165 2165 2165 0
64 20250219 183600 182269954 2165 2165 2165 2165 0
65 20250219 183500 182269954 2165 2165 2165 2165 0
66 20250219 183400 182269954 2165 2165 2165 2165 0
67 20250219 183300 182269954 2165 2165 2165 2165 0
68 20250219 183200 182269954 2165 2165 2165 2165 0
69 20250219 183100 182269954 2165 2165 2165 2165 0
70 20250219 183000 182269954 2165 2165 2165 2165 0
71 20250219 182900 182269954 2165 2165 2165 2165 0
72 20250219 182800 182269954 2165 2165 2165 2165 0
73 20250219 182700 182269954 2165 2165 2165 2165 0
74 20250219 182600 182269954 2165 2165 2165 2165 0
75 20250219 182500 182269954 2165 2165 2165 2165 0
76 20250219 182400 182269954 2165 2165 2165 2165 0
77 20250219 182300 182269954 2165 2165 2165 2165 0
78 20250219 182200 182269954 2165 2165 2165 2165 0
79 20250219 182100 182269954 2165 2165 2165 2165 0
80 20250219 182000 182269954 2165 2165 2165 2165 0
81 20250219 181900 182269954 2165 2165 2165 2165 0
82 20250219 181800 182269954 2165 2165 2165 2165 0
83 20250219 181700 182269954 2165 2165 2165 2165 0
84 20250219 181600 182269954 2165 2165 2165 2165 0
85 20250219 181500 182269954 2165 2165 2165 2165 0
86 20250219 181400 182269954 2165 2165 2165 2165 0
87 20250219 181300 182269954 2165 2165 2165 2165 0
88 20250219 181200 182269954 2165 2165 2165 2165 0
89 20250219 181100 182269954 2165 2165 2165 2165 0
90 20250219 181000 182269954 2165 2165 2165 2165 0
91 20250219 180900 182269954 2165 2165 2165 2165 0
92 20250219 180800 182269954 2165 2165 2165 2165 329
93 20250219 180700 182269954 2165 2165 2165 2165 0
94 20250219 180600 182269954 2165 2165 2165 2165 0
95 20250219 180500 182269954 2165 2165 2165 2165 0
96 20250219 180400 182269954 2165 2165 2165 2165 0
97 20250219 180300 182269954 2165 2165 2165 2165 0
98 20250219 180200 182269954 2165 2165 2165 2165 0
99 20250219 180100 182269954 2165 2165 2165 2165 0
100 20250219 180000 182269954 2165 2165 2165 2165 0
101 20250219 175900 182269954 2165 2165 2165 2165 0
102 20250219 175800 182269954 2165 2165 2165 2165 0
103 20250219 175700 182269954 2165 2165 2165 2165 0
104 20250219 175600 182269954 2165 2165 2165 2165 0
105 20250219 175500 182269954 2165 2165 2165 2165 0
106 20250219 175400 182269954 2165 2165 2165 2165 0
107 20250219 175300 182269954 2165 2165 2165 2165 0
108 20250219 175200 182269954 2165 2165 2165 2165 0
109 20250219 175100 182269954 2165 2165 2165 2165 0
110 20250219 175000 182269954 2165 2165 2165 2165 0
111 20250219 174900 182269954 2165 2165 2165 2165 0
112 20250219 174800 182269954 2165 2165 2165 2165 0
113 20250219 174700 182269954 2165 2165 2165 2165 0
114 20250219 174600 182269954 2165 2165 2165 2165 0
115 20250219 174500 182269954 2165 2165 2165 2165 0
116 20250219 174400 182269954 2165 2165 2165 2165 0
117 20250219 174300 182269954 2165 2165 2165 2165 0
118 20250219 174200 182269954 2165 2165 2165 2165 0
119 20250219 174100 182269954 2165 2165 2165 2165 0
120 20250219 174000 182269954 2165 2165 2165 2165 0
121 20250219 173900 182269954 2165 2165 2165 2165 0
122 20250219 173800 182269954 2165 2165 2165 2165 329
123 20250219 173700 182269954 2165 2165 2165 2165 0
124 20250219 173600 182269954 2165 2165 2165 2165 0
125 20250219 173500 182269954 2165 2165 2165 2165 0
126 20250219 173400 182269954 2165 2165 2165 2165 0
127 20250219 173300 182269954 2165 2165 2165 2165 0
128 20250219 173200 182269954 2165 2165 2165 2165 0
129 20250219 173100 182269954 2165 2165 2165 2165 0
130 20250219 173000 182269954 2165 2165 2165 2165 0
131 20250219 172900 182269954 2165 2165 2165 2165 0
132 20250219 172800 182269954 2165 2165 2165 2165 0
133 20250219 172700 182269954 2165 2165 2165 2165 0
134 20250219 172600 182269954 2165 2165 2165 2165 0
135 20250219 172500 182269954 2165 2165 2165 2165 0
136 20250219 172400 182269954 2165 2165 2165 2165 0
137 20250219 172300 182269954 2165 2165 2165 2165 0
138 20250219 172200 182269954 2165 2165 2165 2165 0
139 20250219 172100 182269954 2165 2165 2165 2165 0
140 20250219 172000 182269954 2165 2165 2165 2165 0
141 20250219 171900 182269954 2165 2165 2165 2165 0
142 20250219 171800 182269954 2165 2165 2165 2165 0
143 20250219 171700 182269954 2165 2165 2165 2165 0
144 20250219 171600 182269954 2165 2165 2165 2165 0
145 20250219 171500 182269954 2165 2165 2165 2165 0
146 20250219 171400 182269954 2165 2165 2165 2165 0
147 20250219 171300 182269954 2165 2165 2165 2165 0
148 20250219 171200 182269954 2165 2165 2165 2165 0
149 20250219 171100 182269954 2165 2165 2165 2165 0
150 20250219 171000 182269954 2165 2165 2165 2165 0
151 20250219 170900 182269954 2165 2165 2165 2165 0
152 20250219 170800 182269954 2165 2165 2165 2165 329
153 20250219 170700 182269954 2165 2165 2165 2165 0
154 20250219 170600 182269954 2165 2165 2165 2165 0
155 20250219 170500 182269954 2165 2165 2165 2165 0
156 20250219 170400 182269954 2165 2165 2165 2165 0
157 20250219 170300 182269954 2165 2165 2165 2165 0
158 20250219 170200 182269954 2165 2165 2165 2165 0
159 20250219 170100 182269954 2165 2165 2165 2165 0
160 20250219 170000 182269954 2165 2165 2165 2165 0
161 20250219 165900 182269954 2165 2165 2165 2165 0
162 20250219 165800 182269954 2165 2165 2165 2165 0
163 20250219 165700 182269954 2165 2165 2165 2165 0
164 20250219 165600 182269954 2165 2165 2165 2165 0
165 20250219 165500 182269954 2165 2165 2165 2165 0
166 20250219 165400 182269954 2165 2165 2165 2165 0
167 20250219 165300 182269954 2165 2165 2165 2165 0
168 20250219 165200 182269954 2165 2165 2165 2165 0
169 20250219 165100 182269954 2165 2165 2165 2165 0
170 20250219 165000 182269954 2165 2165 2165 2165 0
171 20250219 164900 182269954 2165 2165 2165 2165 0
172 20250219 164800 182269954 2165 2165 2165 2165 0
173 20250219 164700 182269954 2165 2165 2165 2165 0
174 20250219 164600 182269954 2165 2165 2165 2165 0
175 20250219 164500 182269954 2165 2165 2165 2165 0
176 20250219 164400 182269954 2165 2165 2165 2165 0
177 20250219 164300 182269954 2165 2165 2165 2165 0
178 20250219 164200 182269954 2165 2165 2165 2165 0
179 20250219 164100 182269954 2165 2165 2165 2165 0
180 20250219 164000 182269954 2165 2165 2165 2165 0
181 20250219 163900 182269954 2165 2165 2165 2165 0
182 20250219 163800 182269954 2165 2165 2165 2165 329
183 20250219 163700 182269954 2165 2165 2165 2165 0
184 20250219 163600 182269954 2165 2165 2165 2165 0
185 20250219 163500 182269954 2165 2165 2165 2165 0
186 20250219 163400 182269954 2165 2165 2165 2165 0
187 20250219 163300 182269954 2165 2165 2165 2165 0
188 20250219 163200 182269954 2165 2165 2165 2165 0
189 20250219 163100 182269954 2165 2165 2165 2165 0
190 20250219 163000 182269954 2165 2165 2165 2165 0
191 20250219 162900 182269954 2165 2165 2165 2165 0
192 20250219 162800 182269954 2165 2165 2165 2165 0
193 20250219 162700 182269954 2165 2165 2165 2165 0
194 20250219 162600 182269954 2165 2165 2165 2165 0
195 20250219 162500 182269954 2165 2165 2165 2165 0
196 20250219 162400 182269954 2165 2165 2165 2165 0
197 20250219 162300 182269954 2165 2165 2165 2165 0
198 20250219 162200 182269954 2165 2165 2165 2165 0
199 20250219 162100 182269954 2165 2165 2165 2165 0
200 20250219 162000 182269954 2165 2165 2165 2165 0
201 20250219 161900 182269954 2165 2165 2165 2165 0
202 20250219 161800 182269954 2165 2165 2165 2165 0
203 20250219 161700 182269954 2165 2165 2165 2165 0
204 20250219 161600 182269954 2165 2165 2165 2165 0
205 20250219 161500 182269954 2165 2165 2165 2165 0
206 20250219 161400 182269954 2165 2165 2165 2165 0
207 20250219 161300 182269954 2165 2165 2165 2165 0
208 20250219 161200 182269954 2165 2165 2165 2165 0
209 20250219 161100 182269954 2165 2165 2165 2165 0
210 20250219 161000 182269954 2165 2165 2165 2165 0
211 20250219 160900 182269954 2165 2165 2165 2165 0
212 20250219 160800 182269954 2165 2165 2165 2165 329
213 20250219 160700 182269954 2165 2165 2165 2165 0
214 20250219 160600 182269954 2165 2165 2165 2165 0
215 20250219 160500 182269954 2165 2165 2165 2165 0
216 20250219 160400 182269954 2165 2165 2165 2165 0
217 20250219 160300 182269954 2165 2165 2165 2165 0
218 20250219 160200 182269954 2165 2165 2165 2165 0
219 20250219 160100 182269954 2165 2165 2165 2165 0
220 20250219 160000 182269954 2165 2165 2165 2165 0
221 20250219 155900 182269954 2165 2165 2165 2165 0
222 20250219 155800 182269954 2165 2165 2165 2165 0
223 20250219 155700 182269954 2165 2165 2165 2165 0
224 20250219 155600 182269954 2165 2165 2165 2165 0
225 20250219 155500 182269954 2165 2165 2165 2165 0
226 20250219 155400 182269954 2165 2165 2165 2165 0
227 20250219 155300 182269954 2165 2165 2165 2165 0
228 20250219 155200 182269954 2165 2165 2165 2165 0
229 20250219 155100 182269954 2165 2165 2165 2165 0
230 20250219 155000 182269954 2165 2165 2165 2165 0
231 20250219 154900 182269954 2165 2165 2165 2165 0
232 20250219 154800 182269954 2165 2165 2165 2165 0
233 20250219 154700 182269954 2165 2165 2165 2165 0
234 20250219 154600 182269954 2165 2165 2165 2165 0
235 20250219 154500 182269954 2165 2165 2165 2165 0
236 20250219 154400 182269954 2165 2165 2165 2165 0
237 20250219 154300 182269954 2165 2165 2165 2165 0
238 20250219 154200 182269954 2165 2165 2165 2165 0
239 20250219 154100 182269954 2165 2165 2165 2165 0
240 20250219 154000 182269954 2165 2165 2165 2165 0
241 20250219 153900 182269954 2165 2165 2165 2165 0
242 20250219 153800 182269954 2165 2165 2165 2165 329
243 20250219 153700 182269954 2165 2165 2165 2165 0
244 20250219 153600 182269954 2165 2165 2165 2165 0
245 20250219 153500 182269954 2165 2165 2165 2165 0
246 20250219 153400 182269954 2165 2165 2165 2165 0
247 20250219 153300 182269954 2165 2165 2165 2165 0
248 20250219 153200 182269954 2165 2165 2165 2165 0
249 20250219 153100 182269954 2165 2165 2165 2165 0
250 20250219 153000 182269954 2165 2165 2165 2165 329
251 20250219 152900 181557669 2165 2165 2165 2165 0
252 20250219 152800 181557669 2165 2165 2165 2165 0
253 20250219 152700 181557669 2165 2165 2165 2165 0
254 20250219 152600 181557669 2165 2165 2165 2165 0
255 20250219 152500 181557669 2165 2165 2165 2165 0
256 20250219 152400 181557669 2165 2165 2165 2165 0
257 20250219 152300 181557669 2165 2165 2165 2165 0
258 20250219 152200 181557669 2165 2165 2165 2165 0
259 20250219 152100 181557669 2165 2165 2165 2165 0
260 20250219 152000 181557669 2165 2165 2165 2165 0
261 20250219 151900 181557669 2165 2160 2165 2160 100
262 20250219 151800 181341269 2165 2165 2165 2165 10
263 20250219 151700 181319619 2160 2160 2160 2160 20
264 20250219 151600 181276419 2165 2165 2165 2165 0
265 20250219 151500 181276419 2165 2140 2165 2140 2390
266 20250219 151400 176107729 2160 2160 2160 2160 0
267 20250219 151300 176107729 2160 2160 2160 2160 208
268 20250219 151200 175658449 2165 2165 2165 2165 0
269 20250219 151100 175658449 2165 2165 2165 2165 0
270 20250219 151000 175658449 2165 2165 2165 2165 0
271 20250219 150900 175658449 2165 2165 2165 2165 0
272 20250219 150800 175658449 2165 2165 2165 2165 0
273 20250219 150700 175658449 2165 2165 2165 2165 10
274 20250219 150600 175636799 2160 2160 2160 2160 1464
275 20250219 150500 172474559 2165 2155 2165 2155 50
276 20250219 150400 172366679 2140 2140 2140 2140 453
277 20250219 150300 171397259 2145 2145 2145 2145 47
278 20250219 150200 171296444 2145 2160 2160 2145 410
279 20250219 150100 170415644 2165 2165 2165 2165 0
280 20250219 150000 170415644 2165 2150 2165 2150 108
281 20250219 145900 170183339 2150 2150 2150 2150 99
282 20250219 145800 169970489 2170 2170 2170 2170 0
283 20250219 145700 169970489 2170 2160 2170 2160 170
284 20250219 145600 169603019 2160 2150 2165 2150 10078
285 20250219 145500 147858244 2150 2150 2150 2150 1
286 20250219 145400 147856094 2145 2145 2145 2145 1028
287 20250219 145300 145651034 2155 2155 2155 2155 0
288 20250219 145200 145651034 2155 2155 2155 2155 0
289 20250219 145100 145651034 2155 2155 2155 2155 0
290 20250219 145000 145651034 2155 2155 2155 2155 0
291 20250219 144900 145651034 2155 2150 2155 2150 2
292 20250219 144800 145646729 2155 2155 2155 2155 0
293 20250219 144700 145646729 2155 2155 2155 2155 0
294 20250219 144600 145646729 2155 2155 2155 2155 0
295 20250219 144500 145646729 2155 2155 2155 2155 0
296 20250219 144400 145646729 2155 2150 2155 2150 20
297 20250219 144300 145603719 2155 2155 2155 2155 0
298 20250219 144200 145603719 2155 2155 2155 2155 0
299 20250219 144100 145603719 2155 2155 2155 2155 0
300 20250219 144000 145603719 2155 2155 2155 2155 10
301 20250219 143900 145582169 2150 2150 2150 2150 0
302 20250219 143800 145582169 2150 2150 2150 2150 992
303 20250219 143700 143449369 2150 2150 2150 2150 0
304 20250219 143600 143449369 2150 2145 2150 2145 17
305 20250219 143500 143412854 2150 2150 2150 2150 0
306 20250219 143400 143412854 2150 2150 2150 2150 198
307 20250219 143300 142987154 2150 2150 2150 2150 1802
308 20250219 143200 139112854 2150 2150 2150 2150 0
309 20250219 143100 139112854 2150 2150 2150 2150 0
310 20250219 143000 139112854 2150 2150 2150 2150 563
311 20250219 142900 137902404 2155 2155 2155 2155 0
312 20250219 142800 137902404 2155 2155 2155 2155 0
313 20250219 142700 137902404 2155 2145 2155 2145 36
314 20250219 142600 137825004 2155 2150 2155 2150 50
315 20250219 142500 137717439 2145 2155 2155 2145 989
316 20250219 142400 135586354 2155 2150 2155 2150 1123
317 20250219 142300 133167349 2150 2150 2150 2150 0
318 20250219 142200 133167349 2150 2150 2150 2150 0
319 20250219 142100 133167349 2150 2150 2150 2150 50
320 20250219 142000 133059849 2145 2145 2145 2145 312
321 20250219 141900 132390609 2135 2135 2135 2135 0
322 20250219 141800 132390609 2135 2135 2135 2135 0
323 20250219 141700 132390609 2135 2135 2135 2135 90
324 20250219 141600 132198459 2145 2145 2145 2145 0
325 20250219 141500 132198459 2145 2145 2145 2145 49
326 20250219 141400 132093354 2140 2140 2140 2140 1031
327 20250219 141300 129887014 2140 2140 2140 2140 0
328 20250219 141200 129887014 2140 2140 2140 2140 0
329 20250219 141100 129887014 2140 2140 2140 2140 0
330 20250219 141000 129887014 2140 2140 2140 2140 0
331 20250219 140900 129887014 2140 2140 2140 2140 0
332 20250219 140800 129887014 2140 2140 2140 2140 0
333 20250219 140700 129887014 2140 2130 2140 2130 123
334 20250219 140600 129624794 2140 2140 2140 2140 0
335 20250219 140500 129624794 2140 2140 2140 2140 0
336 20250219 140400 129624794 2140 2140 2140 2140 0
337 20250219 140300 129624794 2140 2140 2140 2140 0
338 20250219 140200 129624794 2140 2140 2140 2140 0
339 20250219 140100 129624794 2140 2140 2140 2140 0
340 20250219 140000 129624794 2140 2140 2140 2140 50
341 20250219 135900 129517794 2135 2135 2135 2135 0
342 20250219 135800 129517794 2135 2135 2135 2135 0
343 20250219 135700 129517794 2135 2135 2135 2135 0
344 20250219 135600 129517794 2135 2135 2135 2135 0
345 20250219 135500 129517794 2135 2135 2135 2135 0
346 20250219 135400 129517794 2135 2135 2135 2135 0
347 20250219 135300 129517794 2135 2135 2135 2135 0
348 20250219 135200 129517794 2135 2135 2135 2135 2
349 20250219 135100 129513524 2130 2130 2130 2130 0
350 20250219 135000 129513524 2130 2130 2130 2130 0
351 20250219 134900 129513524 2130 2130 2130 2130 555
352 20250219 134800 128331374 2135 2135 2135 2135 10
353 20250219 134700 128310024 2130 2130 2130 2130 0
354 20250219 134600 128310024 2130 2130 2130 2130 0
355 20250219 134500 128310024 2130 2130 2130 2130 0
356 20250219 134400 128310024 2130 2130 2130 2130 0
357 20250219 134300 128310024 2130 2120 2130 2120 173
358 20250219 134200 127941764 2130 2130 2130 2130 0
359 20250219 134100 127941764 2130 2130 2130 2130 4
360 20250219 134000 127933244 2125 2125 2125 2125 308
361 20250219 133900 127278744 2120 2120 2120 2120 0
362 20250219 133800 127278744 2120 2120 2120 2120 0
363 20250219 133700 127278744 2120 2120 2120 2120 2
364 20250219 133600 127274504 2120 2120 2120 2120 0
365 20250219 133500 127274504 2120 2120 2120 2120 48
366 20250219 133400 127172744 2120 2120 2120 2120 54
367 20250219 133300 127058264 2120 2120 2120 2120 1
368 20250219 133200 127056144 2120 2120 2120 2120 0
369 20250219 133100 127056144 2120 2120 2120 2120 79
370 20250219 133000 126888664 2120 2120 2120 2115 112
371 20250219 132900 126651229 2120 2120 2120 2120 0
372 20250219 132800 126651229 2120 2120 2120 2120 155
373 20250219 132700 126322629 2120 2120 2120 2120 190
374 20250219 132600 125919829 2120 2120 2120 2120 22
375 20250219 132500 125873189 2120 2120 2120 2120 0
376 20250219 132400 125873189 2120 2120 2120 2120 1
377 20250219 132300 125871069 2120 2120 2120 2120 0
378 20250219 132200 125871069 2120 2120 2120 2120 0
379 20250219 132100 125871069 2120 2120 2120 2120 0
380 20250219 132000 125871069 2120 2120 2120 2120 0
381 20250219 131900 125871069 2120 2120 2120 2120 0
382 20250219 131800 125871069 2120 2120 2120 2120 3
383 20250219 131700 125864709 2125 2125 2125 2125 0
384 20250219 131600 125864709 2125 2120 2125 2120 30
385 20250219 131500 125801009 2125 2120 2125 2120 60
386 20250219 131400 125673654 2100 2100 2100 2100 2
387 20250219 131300 125669454 2125 2120 2125 2120 70
388 20250219 131200 125520914 2120 2120 2120 2120 0
389 20250219 131100 125520914 2120 2120 2120 2120 0
390 20250219 131000 125520914 2120 2120 2120 2120 0
391 20250219 130900 125520914 2120 2115 2120 2115 500
392 20250219 130800 124461804 2110 2110 2110 2110 0
393 20250219 130700 124461804 2110 2110 2110 2110 0
394 20250219 130600 124461804 2110 2110 2110 2110 0
395 20250219 130500 124461804 2110 2110 2110 2110 0
396 20250219 130400 124461804 2110 2110 2110 2110 0
397 20250219 130300 124461804 2110 2110 2110 2110 0
398 20250219 130200 124461804 2110 2110 2110 2110 0
399 20250219 130100 124461804 2110 2110 2110 2110 0
400 20250219 130000 124461804 2110 2110 2110 2110 2
401 20250219 125900 124457584 2100 2100 2100 2100 0
402 20250219 125800 124457584 2100 2100 2100 2100 0
403 20250219 125700 124457584 2100 2100 2100 2100 2004
404 20250219 125600 120249184 2120 2120 2120 2120 0
405 20250219 125500 120249184 2120 2120 2120 2120 0
406 20250219 125400 120249184 2120 2120 2120 2120 0
407 20250219 125300 120249184 2120 2120 2120 2120 0
408 20250219 125200 120249184 2120 2120 2120 2120 1
409 20250219 125100 120247064 2125 2125 2125 2125 0
410 20250219 125000 120247064 2125 2125 2125 2125 0
411 20250219 124900 120247064 2125 2125 2125 2125 0
412 20250219 124800 120247064 2125 2125 2125 2125 0
413 20250219 124700 120247064 2125 2125 2125 2125 0
414 20250219 124600 120247064 2125 2125 2125 2125 0
415 20250219 124500 120247064 2125 2125 2125 2125 0
416 20250219 124400 120247064 2125 2125 2125 2125 0
417 20250219 124300 120247064 2125 2125 2125 2125 0
418 20250219 124200 120247064 2125 2125 2125 2125 0
419 20250219 124100 120247064 2125 2125 2125 2125 0
420 20250219 124000 120247064 2125 2125 2125 2125 0
421 20250219 123900 120247064 2125 2125 2125 2125 0
422 20250219 123800 120247064 2125 2125 2125 2125 0
423 20250219 123700 120247064 2125 2125 2125 2125 0
424 20250219 123600 120247064 2125 2125 2125 2125 0
425 20250219 123500 120247064 2125 2125 2125 2125 0
426 20250219 123400 120247064 2125 2125 2125 2125 0
427 20250219 123300 120247064 2125 2125 2125 2125 0
428 20250219 123200 120247064 2125 2125 2125 2125 0
429 20250219 123100 120247064 2125 2125 2125 2125 0
430 20250219 123000 120247064 2125 2125 2125 2125 0
431 20250219 122900 120247064 2125 2125 2125 2125 0
432 20250219 122800 120247064 2125 2125 2125 2125 0
433 20250219 122700 120247064 2125 2120 2125 2120 416
434 20250219 122600 119363159 2125 2125 2125 2125 0
435 20250219 122500 119363159 2125 2125 2125 2125 0
436 20250219 122400 119363159 2125 2125 2125 2125 100
437 20250219 122300 119150659 2125 2125 2125 2125 0
438 20250219 122200 119150659 2125 2125 2125 2125 0
439 20250219 122100 119150659 2125 2115 2125 2115 500
440 20250219 122000 118089854 2115 2115 2115 2115 22
441 20250219 121900 118043324 2115 2115 2115 2115 100
442 20250219 121800 117831824 2115 2115 2115 2115 0
443 20250219 121700 117831824 2115 2115 2115 2115 0
444 20250219 121600 117831824 2115 2115 2115 2115 0
445 20250219 121500 117831824 2115 2115 2115 2115 0
446 20250219 121400 117831824 2115 2115 2115 2115 0
447 20250219 121300 117831824 2115 2115 2115 2115 0
448 20250219 121200 117831824 2115 2115 2115 2115 0
449 20250219 121100 117831824 2115 2115 2115 2115 0
450 20250219 121000 117831824 2115 2115 2115 2115 1
451 20250219 120900 117829709 2105 2105 2105 2105 0
452 20250219 120800 117829709 2105 2105 2105 2105 0
453 20250219 120700 117829709 2105 2105 2105 2105 0
454 20250219 120600 117829709 2105 2105 2105 2105 0
455 20250219 120500 117829709 2105 2105 2105 2105 0
456 20250219 120400 117829709 2105 2105 2105 2105 0
457 20250219 120300 117829709 2105 2105 2105 2105 0
458 20250219 120200 117829709 2105 2105 2105 2105 0
459 20250219 120100 117829709 2105 2095 2105 2095 1239
460 20250219 120000 115224829 2095 2095 2095 2095 1
461 20250219 115900 115222734 2070 2070 2070 2070 0
462 20250219 115800 115222734 2070 2070 2070 2070 0
463 20250219 115700 115222734 2070 2070 2070 2070 0
464 20250219 115600 115222734 2070 2085 2085 2070 527
465 20250219 115500 114127544 2100 2100 2100 2100 0
466 20250219 115400 114127544 2100 2100 2100 2100 0
467 20250219 115300 114127544 2100 2100 2100 2100 0
468 20250219 115200 114127544 2100 2100 2100 2100 0
469 20250219 115100 114127544 2100 2100 2100 2100 0
470 20250219 115000 114127544 2100 2100 2100 2100 0
471 20250219 114900 114127544 2100 2100 2100 2100 1
472 20250219 114800 114125444 2085 2085 2085 2085 494
473 20250219 114700 113095454 2100 2100 2100 2100 0
474 20250219 114600 113095454 2100 2100 2100 2100 0
475 20250219 114500 113095454 2100 2100 2100 2100 0
476 20250219 114400 113095454 2100 2100 2100 2100 0
477 20250219 114300 113095454 2100 2100 2100 2100 0
478 20250219 114200 113095454 2100 2100 2100 2100 46
479 20250219 114100 112998854 2105 2105 2105 2105 0
480 20250219 114000 112998854 2105 2105 2105 2105 0
481 20250219 113900 112998854 2105 2105 2105 2105 0
482 20250219 113800 112998854 2105 2105 2105 2105 0
483 20250219 113700 112998854 2105 2105 2105 2105 0
484 20250219 113600 112998854 2105 2105 2105 2105 0
485 20250219 113500 112998854 2105 2105 2105 2105 2
486 20250219 113400 112994644 2100 2100 2100 2100 1000
487 20250219 113300 110894644 2100 2100 2100 2100 0
488 20250219 113200 110894644 2100 2100 2100 2100 0
489 20250219 113100 110894644 2100 2100 2100 2100 0
490 20250219 113000 110894644 2100 2100 2100 2100 0
491 20250219 112900 110894644 2100 2100 2100 2100 0
492 20250219 112800 110894644 2100 2100 2100 2100 0
493 20250219 112700 110894644 2100 2100 2100 2100 0
494 20250219 112600 110894644 2100 2100 2100 2100 0
495 20250219 112500 110894644 2100 2100 2100 2100 0
496 20250219 112400 110894644 2100 2095 2100 2095 979
497 20250219 112300 108842469 2095 2095 2095 2095 0
498 20250219 112200 108842469 2095 2095 2095 2095 0
499 20250219 112100 108842469 2095 2095 2095 2095 37
500 20250219 112000 108764954 2095 2095 2095 2095 0
501 20250219 111900 108764954 2095 2095 2095 2095 0
502 20250219 111800 108764954 2095 2095 2095 2095 0
503 20250219 111700 108764954 2095 2095 2095 2095 0
504 20250219 111600 108764954 2095 2095 2095 2095 0
505 20250219 111500 108764954 2095 2095 2095 2095 0
506 20250219 111400 108764954 2095 2095 2095 2095 0
507 20250219 111300 108764954 2095 2095 2095 2095 0
508 20250219 111200 108764954 2095 2095 2095 2095 0
509 20250219 111100 108764954 2095 2095 2095 2095 0
510 20250219 111000 108764954 2095 2095 2095 2095 0
511 20250219 110900 108764954 2095 2095 2095 2095 0
512 20250219 110800 108764954 2095 2095 2095 2095 0
513 20250219 110700 108764954 2095 2095 2095 2095 0
514 20250219 110600 108764954 2095 2095 2095 2095 0
515 20250219 110500 108764954 2095 2095 2095 2095 0
516 20250219 110400 108764954 2095 2095 2095 2095 0
517 20250219 110300 108764954 2095 2095 2095 2095 0
518 20250219 110200 108764954 2095 2095 2095 2095 0
519 20250219 110100 108764954 2095 2095 2095 2095 0
520 20250219 110000 108764954 2095 2095 2095 2095 0
521 20250219 105900 108764954 2095 2095 2095 2095 0
522 20250219 105800 108764954 2095 2095 2095 2095 0
523 20250219 105700 108764954 2095 2095 2095 2095 0
524 20250219 105600 108764954 2095 2095 2095 2095 32
525 20250219 105500 108697914 2095 2095 2095 2095 0
526 20250219 105400 108697914 2095 2095 2095 2095 0
527 20250219 105300 108697914 2095 2095 2095 2095 0
528 20250219 105200 108697914 2095 2095 2095 2095 0
529 20250219 105100 108697914 2095 2095 2095 2095 0
530 20250219 105000 108697914 2095 2095 2095 2095 0
531 20250219 104900 108697914 2095 2095 2095 2095 5
532 20250219 104800 108687439 2070 2070 2070 2070 0
533 20250219 104700 108687439 2070 2070 2070 2070 0
534 20250219 104600 108687439 2070 2070 2070 2070 0
535 20250219 104500 108687439 2070 2080 2080 2070 900
536 20250219 104400 106819439 2075 2085 2085 2075 889
537 20250219 104300 104966084 2090 2095 2095 2090 519
538 20250219 104200 103880304 2095 2095 2095 2095 18
539 20250219 104100 103842594 2095 2095 2095 2095 0
540 20250219 104000 103842594 2095 2095 2095 2095 0
541 20250219 103900 103842594 2095 2095 2095 2095 0
542 20250219 103800 103842594 2095 2095 2095 2095 0
543 20250219 103700 103842594 2095 2095 2095 2095 0
544 20250219 103600 103842594 2095 2095 2095 2095 0
545 20250219 103500 103842594 2095 2095 2095 2095 250
546 20250219 103400 103318844 2100 2100 2100 2100 0
547 20250219 103300 103318844 2100 2115 2115 2100 19
548 20250219 103200 103278794 2095 2100 2100 2095 15
549 20250219 103100 103247299 2115 2085 2115 2085 80
550 20250219 103000 103079869 2085 2085 2085 2085 100
551 20250219 102900 102871369 2130 2130 2130 2130 0
552 20250219 102800 102871369 2130 2130 2130 2130 0
553 20250219 102700 102871369 2130 2075 2130 2070 1493
554 20250219 102600 99770659 2070 2070 2080 2070 1664
555 20250219 102500 96325129 2070 2050 2070 2050 1478
556 20250219 102400 93295029 1980 2080 2080 1980 9137
557 20250219 102300 74636340 2095 2090 2095 2080 1491
558 20250219 102200 71529670 2100 2105 2105 2090 4115
559 20250219 102100 62888150 2110 2110 2110 2110 10
560 20250219 102000 62867050 2120 2120 2120 2120 1165
561 20250219 101900 60397250 2130 2130 2130 2130 0
562 20250219 101800 60397250 2130 2130 2130 2130 0
563 20250219 101700 60397250 2130 2120 2130 2120 959
564 20250219 101600 58363820 2135 2135 2135 2135 0
565 20250219 101500 58363820 2135 2135 2135 2135 0
566 20250219 101400 58363820 2135 2135 2135 2135 11
567 20250219 101300 58340335 2120 2125 2125 2120 503
568 20250219 101200 57273525 2155 2155 2155 2155 0
569 20250219 101100 57273525 2155 2155 2155 2155 0
570 20250219 101000 57273525 2155 2155 2155 2155 0
571 20250219 100900 57273525 2155 2155 2155 2155 0
572 20250219 100800 57273525 2155 2155 2155 2155 0
573 20250219 100700 57273525 2155 2150 2155 2150 23
574 20250219 100600 57224070 2150 2150 2150 2150 0
575 20250219 100500 57224070 2150 2150 2150 2150 10
576 20250219 100400 57202570 2155 2155 2155 2155 0
577 20250219 100300 57202570 2155 2155 2155 2155 0
578 20250219 100200 57202570 2155 2155 2155 2155 1
579 20250219 100100 57200415 2135 2135 2135 2135 177
580 20250219 100000 56822520 2165 2165 2165 2165 1
581 20250219 095900 56820355 2165 2165 2165 2165 0
582 20250219 095800 56820355 2165 2140 2165 2140 510
583 20250219 095700 55728930 2170 2170 2170 2170 60
584 20250219 095600 55598730 2170 2170 2170 2170 0
585 20250219 095500 55598730 2170 2170 2170 2170 0
586 20250219 095400 55598730 2170 2155 2170 2155 207
587 20250219 095300 55150850 2140 2145 2145 2140 179
588 20250219 095200 54767780 2155 2155 2155 2155 92
589 20250219 095100 54569520 2150 2150 2150 2150 1000
590 20250219 095000 52419520 2150 2150 2150 2150 20
591 20250219 094900 52376520 2150 2150 2150 2150 0
592 20250219 094800 52376520 2150 2130 2150 2130 4
593 20250219 094700 52367980 2130 2135 2150 2130 689
594 20250219 094600 50898495 2145 2140 2145 2140 764
595 20250219 094500 49263530 2150 2150 2150 2150 10
596 20250219 094400 49242030 2145 2150 2150 2145 2626
597 20250219 094300 43601805 2170 2150 2170 2150 800
598 20250219 094200 41867825 2150 2150 2150 2150 0
599 20250219 094100 41867825 2150 2145 2170 2145 9300
600 20250219 094000 21797320 2145 2145 2145 2145 0
601 20250219 093900 21797320 2145 2145 2145 2145 0
602 20250219 093800 21797320 2145 2145 2145 2145 0
603 20250219 093700 21797320 2145 2145 2145 2145 0
604 20250219 093600 21797320 2145 2145 2145 2145 1
605 20250219 093500 21795175 2125 2125 2125 2125 0
606 20250219 093400 21795175 2125 2125 2125 2125 0
607 20250219 093300 21795175 2125 2125 2125 2125 7
608 20250219 093200 21780300 2145 2145 2145 2145 31
609 20250219 093100 21713805 2150 2145 2150 2145 500
610 20250219 093000 20638865 2150 2150 2150 2150 0
611 20250219 092900 20638865 2150 2140 2150 2140 51
612 20250219 092800 20529585 2135 2135 2135 2135 0
613 20250219 092700 20529585 2135 2135 2135 2135 0
614 20250219 092600 20529585 2135 2130 2135 2130 1000
615 20250219 092500 18394700 2135 2135 2135 2135 0
616 20250219 092400 18394700 2135 2135 2135 2135 0
617 20250219 092300 18394700 2135 2125 2135 2125 557
618 20250219 092200 17205865 2135 2135 2135 2135 0
619 20250219 092100 17205865 2135 2135 2135 2135 0
620 20250219 092000 17205865 2135 2135 2135 2135 0
621 20250219 091900 17205865 2135 2125 2145 2085 1527
622 20250219 091800 13998470 2125 2125 2125 2125 6
623 20250219 091700 13985720 2145 2145 2145 2145 0
624 20250219 091600 13985720 2145 2125 2145 2125 19
625 20250219 091500 13945325 2155 2155 2155 2155 1
626 20250219 091400 13943170 2135 2135 2135 2135 2
627 20250219 091300 13938900 2135 2140 2140 2135 100
628 20250219 091200 13725390 2155 2155 2155 2155 1
629 20250219 091100 13723235 2135 2135 2155 2135 563
630 20250219 091000 12521210 2150 2160 2170 2150 1707
631 20250219 090900 8825620 2170 2145 2170 2145 416
632 20250219 090800 7930445 2145 2145 2145 2145 0
633 20250219 090700 7930445 2145 2145 2145 2145 0
634 20250219 090600 7930445 2145 2145 2145 2145 323
635 20250219 090500 7237610 2145 2145 2145 2145 0
636 20250219 090400 7237610 2145 2135 2145 2135 206
637 20250219 090300 6796785 2130 2135 2135 2130 258
638 20250219 090200 6245960 2160 2105 2160 2105 400
639 20250219 090100 5398260 2105 2100 2105 2010 1998
640 20250219 090000 1329800 2105 2100 2105 2100 633

1
052860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,17862854,0,35493490898,0.00
20250214,0,17862854,0,36976107780,0.00
20250213,0,17862854,0,36886793510,0.00
20250212,0,17862854,0,36618850700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 17862854 0 35493490898 0.00
3 20250214 0 17862854 0 36976107780 0.00
4 20250213 0 17862854 0 36886793510 0.00
5 20250212 0 17862854 0 36618850700 0.00