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
053210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,58272815,4545,4545,4545,4545,797
20250219,193700,58272815,4545,4545,4545,4545,0
20250219,193600,58272815,4545,4545,4545,4545,0
20250219,193500,58272815,4545,4545,4545,4545,0
20250219,193400,58272815,4545,4545,4545,4545,0
20250219,193300,58272815,4545,4545,4545,4545,0
20250219,193200,58272815,4545,4545,4545,4545,0
20250219,193100,58272815,4545,4545,4545,4545,0
20250219,193000,58272815,4545,4545,4545,4545,0
20250219,192900,58272815,4545,4545,4545,4545,0
20250219,192800,58272815,4545,4545,4545,4545,0
20250219,192700,58272815,4545,4545,4545,4545,0
20250219,192600,58272815,4545,4545,4545,4545,0
20250219,192500,58272815,4545,4545,4545,4545,0
20250219,192400,58272815,4545,4545,4545,4545,0
20250219,192300,58272815,4545,4545,4545,4545,0
20250219,192200,58272815,4545,4545,4545,4545,0
20250219,192100,58272815,4545,4545,4545,4545,0
20250219,192000,58272815,4545,4545,4545,4545,0
20250219,191900,58272815,4545,4545,4545,4545,0
20250219,191800,58272815,4545,4545,4545,4545,0
20250219,191700,58272815,4545,4545,4545,4545,0
20250219,191600,58272815,4545,4545,4545,4545,0
20250219,191500,58272815,4545,4545,4545,4545,0
20250219,191400,58272815,4545,4545,4545,4545,0
20250219,191300,58272815,4545,4545,4545,4545,0
20250219,191200,58272815,4545,4545,4545,4545,0
20250219,191100,58272815,4545,4545,4545,4545,0
20250219,191000,58272815,4545,4545,4545,4545,0
20250219,190900,58272815,4545,4545,4545,4545,0
20250219,190800,58272815,4545,4545,4545,4545,797
20250219,190700,58272815,4545,4545,4545,4545,0
20250219,190600,58272815,4545,4545,4545,4545,0
20250219,190500,58272815,4545,4545,4545,4545,0
20250219,190400,58272815,4545,4545,4545,4545,0
20250219,190300,58272815,4545,4545,4545,4545,0
20250219,190200,58272815,4545,4545,4545,4545,0
20250219,190100,58272815,4545,4545,4545,4545,0
20250219,190000,58272815,4545,4545,4545,4545,0
20250219,185900,58272815,4545,4545,4545,4545,0
20250219,185800,58272815,4545,4545,4545,4545,0
20250219,185700,58272815,4545,4545,4545,4545,0
20250219,185600,58272815,4545,4545,4545,4545,0
20250219,185500,58272815,4545,4545,4545,4545,0
20250219,185400,58272815,4545,4545,4545,4545,0
20250219,185300,58272815,4545,4545,4545,4545,0
20250219,185200,58272815,4545,4545,4545,4545,0
20250219,185100,58272815,4545,4545,4545,4545,0
20250219,185000,58272815,4545,4545,4545,4545,0
20250219,184900,58272815,4545,4545,4545,4545,0
20250219,184800,58272815,4545,4545,4545,4545,0
20250219,184700,58272815,4545,4545,4545,4545,0
20250219,184600,58272815,4545,4545,4545,4545,0
20250219,184500,58272815,4545,4545,4545,4545,0
20250219,184400,58272815,4545,4545,4545,4545,0
20250219,184300,58272815,4545,4545,4545,4545,0
20250219,184200,58272815,4545,4545,4545,4545,0
20250219,184100,58272815,4545,4545,4545,4545,0
20250219,184000,58272815,4545,4545,4545,4545,0
20250219,183900,58272815,4545,4545,4545,4545,0
20250219,183800,58272815,4545,4545,4545,4545,797
20250219,183700,58272815,4545,4545,4545,4545,0
20250219,183600,58272815,4545,4545,4545,4545,0
20250219,183500,58272815,4545,4545,4545,4545,0
20250219,183400,58272815,4545,4545,4545,4545,0
20250219,183300,58272815,4545,4545,4545,4545,0
20250219,183200,58272815,4545,4545,4545,4545,0
20250219,183100,58272815,4545,4545,4545,4545,0
20250219,183000,58272815,4545,4545,4545,4545,0
20250219,182900,58272815,4545,4545,4545,4545,0
20250219,182800,58272815,4545,4545,4545,4545,0
20250219,182700,58272815,4545,4545,4545,4545,0
20250219,182600,58272815,4545,4545,4545,4545,0
20250219,182500,58272815,4545,4545,4545,4545,0
20250219,182400,58272815,4545,4545,4545,4545,0
20250219,182300,58272815,4545,4545,4545,4545,0
20250219,182200,58272815,4545,4545,4545,4545,0
20250219,182100,58272815,4545,4545,4545,4545,0
20250219,182000,58272815,4545,4545,4545,4545,0
20250219,181900,58272815,4545,4545,4545,4545,0
20250219,181800,58272815,4545,4545,4545,4545,0
20250219,181700,58272815,4545,4545,4545,4545,0
20250219,181600,58272815,4545,4545,4545,4545,0
20250219,181500,58272815,4545,4545,4545,4545,0
20250219,181400,58272815,4545,4545,4545,4545,0
20250219,181300,58272815,4545,4545,4545,4545,0
20250219,181200,58272815,4545,4545,4545,4545,0
20250219,181100,58272815,4545,4545,4545,4545,0
20250219,181000,58272815,4545,4545,4545,4545,0
20250219,180900,58272815,4545,4545,4545,4545,0
20250219,180800,58272815,4545,4545,4545,4545,797
20250219,180700,58272815,4545,4545,4545,4545,0
20250219,180600,58272815,4545,4545,4545,4545,0
20250219,180500,58272815,4545,4545,4545,4545,0
20250219,180400,58272815,4545,4545,4545,4545,0
20250219,180300,58272815,4545,4545,4545,4545,0
20250219,180200,58272815,4545,4545,4545,4545,0
20250219,180100,58272815,4545,4545,4545,4545,0
20250219,180000,58272815,4545,4545,4545,4545,0
20250219,175900,58272815,4545,4545,4545,4545,0
20250219,175800,58272815,4545,4545,4545,4545,0
20250219,175700,58272815,4545,4545,4545,4545,0
20250219,175600,58272815,4545,4545,4545,4545,0
20250219,175500,58272815,4545,4545,4545,4545,0
20250219,175400,58272815,4545,4545,4545,4545,0
20250219,175300,58272815,4545,4545,4545,4545,0
20250219,175200,58272815,4545,4545,4545,4545,0
20250219,175100,58272815,4545,4545,4545,4545,0
20250219,175000,58272815,4545,4545,4545,4545,0
20250219,174900,58272815,4545,4545,4545,4545,0
20250219,174800,58272815,4545,4545,4545,4545,0
20250219,174700,58272815,4545,4545,4545,4545,0
20250219,174600,58272815,4545,4545,4545,4545,0
20250219,174500,58272815,4545,4545,4545,4545,0
20250219,174400,58272815,4545,4545,4545,4545,0
20250219,174300,58272815,4545,4545,4545,4545,0
20250219,174200,58272815,4545,4545,4545,4545,0
20250219,174100,58272815,4545,4545,4545,4545,0
20250219,174000,58272815,4545,4545,4545,4545,0
20250219,173900,58272815,4545,4545,4545,4545,0
20250219,173800,58272815,4545,4545,4545,4545,797
20250219,173700,58272815,4545,4545,4545,4545,0
20250219,173600,58272815,4545,4545,4545,4545,0
20250219,173500,58272815,4545,4545,4545,4545,0
20250219,173400,58272815,4545,4545,4545,4545,0
20250219,173300,58272815,4545,4545,4545,4545,0
20250219,173200,58272815,4545,4545,4545,4545,0
20250219,173100,58272815,4545,4545,4545,4545,0
20250219,173000,58272815,4545,4545,4545,4545,0
20250219,172900,58272815,4545,4545,4545,4545,0
20250219,172800,58272815,4545,4545,4545,4545,0
20250219,172700,58272815,4545,4545,4545,4545,0
20250219,172600,58272815,4545,4545,4545,4545,0
20250219,172500,58272815,4545,4545,4545,4545,0
20250219,172400,58272815,4545,4545,4545,4545,0
20250219,172300,58272815,4545,4545,4545,4545,0
20250219,172200,58272815,4545,4545,4545,4545,0
20250219,172100,58272815,4545,4545,4545,4545,0
20250219,172000,58272815,4545,4545,4545,4545,0
20250219,171900,58272815,4545,4545,4545,4545,0
20250219,171800,58272815,4545,4545,4545,4545,0
20250219,171700,58272815,4545,4545,4545,4545,0
20250219,171600,58272815,4545,4545,4545,4545,0
20250219,171500,58272815,4545,4545,4545,4545,0
20250219,171400,58272815,4545,4545,4545,4545,0
20250219,171300,58272815,4545,4545,4545,4545,0
20250219,171200,58272815,4545,4545,4545,4545,0
20250219,171100,58272815,4545,4545,4545,4545,0
20250219,171000,58272815,4545,4545,4545,4545,0
20250219,170900,58272815,4545,4545,4545,4545,0
20250219,170800,58272815,4545,4545,4545,4545,797
20250219,170700,58272815,4545,4545,4545,4545,0
20250219,170600,58272815,4545,4545,4545,4545,0
20250219,170500,58272815,4545,4545,4545,4545,0
20250219,170400,58272815,4545,4545,4545,4545,0
20250219,170300,58272815,4545,4545,4545,4545,0
20250219,170200,58272815,4545,4545,4545,4545,0
20250219,170100,58272815,4545,4545,4545,4545,0
20250219,170000,58272815,4545,4545,4545,4545,0
20250219,165900,58272815,4545,4545,4545,4545,0
20250219,165800,58272815,4545,4545,4545,4545,0
20250219,165700,58272815,4545,4545,4545,4545,0
20250219,165600,58272815,4545,4545,4545,4545,0
20250219,165500,58272815,4545,4545,4545,4545,0
20250219,165400,58272815,4545,4545,4545,4545,0
20250219,165300,58272815,4545,4545,4545,4545,0
20250219,165200,58272815,4545,4545,4545,4545,0
20250219,165100,58272815,4545,4545,4545,4545,0
20250219,165000,58272815,4545,4545,4545,4545,0
20250219,164900,58272815,4545,4545,4545,4545,0
20250219,164800,58272815,4545,4545,4545,4545,0
20250219,164700,58272815,4545,4545,4545,4545,0
20250219,164600,58272815,4545,4545,4545,4545,0
20250219,164500,58272815,4545,4545,4545,4545,0
20250219,164400,58272815,4545,4545,4545,4545,0
20250219,164300,58272815,4545,4545,4545,4545,0
20250219,164200,58272815,4545,4545,4545,4545,0
20250219,164100,58272815,4545,4545,4545,4545,0
20250219,164000,58272815,4545,4545,4545,4545,0
20250219,163900,58272815,4545,4545,4545,4545,0
20250219,163800,58272815,4545,4545,4545,4545,797
20250219,163700,58272815,4545,4545,4545,4545,0
20250219,163600,58272815,4545,4545,4545,4545,0
20250219,163500,58272815,4545,4545,4545,4545,0
20250219,163400,58272815,4545,4545,4545,4545,0
20250219,163300,58272815,4545,4545,4545,4545,0
20250219,163200,58272815,4545,4545,4545,4545,0
20250219,163100,58272815,4545,4545,4545,4545,0
20250219,163000,58272815,4545,4545,4545,4545,0
20250219,162900,58272815,4545,4545,4545,4545,0
20250219,162800,58272815,4545,4545,4545,4545,0
20250219,162700,58272815,4545,4545,4545,4545,0
20250219,162600,58272815,4545,4545,4545,4545,0
20250219,162500,58272815,4545,4545,4545,4545,0
20250219,162400,58272815,4545,4545,4545,4545,0
20250219,162300,58272815,4545,4545,4545,4545,0
20250219,162200,58272815,4545,4545,4545,4545,0
20250219,162100,58272815,4545,4545,4545,4545,0
20250219,162000,58272815,4545,4545,4545,4545,0
20250219,161900,58272815,4545,4545,4545,4545,0
20250219,161800,58272815,4545,4545,4545,4545,0
20250219,161700,58272815,4545,4545,4545,4545,0
20250219,161600,58272815,4545,4545,4545,4545,0
20250219,161500,58272815,4545,4545,4545,4545,0
20250219,161400,58272815,4545,4545,4545,4545,0
20250219,161300,58272815,4545,4545,4545,4545,0
20250219,161200,58272815,4545,4545,4545,4545,0
20250219,161100,58272815,4545,4545,4545,4545,0
20250219,161000,58272815,4545,4545,4545,4545,0
20250219,160900,58272815,4545,4545,4545,4545,0
20250219,160800,58272815,4545,4545,4545,4545,797
20250219,160700,58272815,4545,4545,4545,4545,0
20250219,160600,58272815,4545,4545,4545,4545,0
20250219,160500,58272815,4545,4545,4545,4545,0
20250219,160400,58272815,4545,4545,4545,4545,0
20250219,160300,58272815,4545,4545,4545,4545,0
20250219,160200,58272815,4545,4545,4545,4545,0
20250219,160100,58272815,4545,4545,4545,4545,0
20250219,160000,58272815,4545,4545,4545,4545,0
20250219,155900,58272815,4545,4545,4545,4545,0
20250219,155800,58272815,4545,4545,4545,4545,0
20250219,155700,58272815,4545,4545,4545,4545,0
20250219,155600,58272815,4545,4545,4545,4545,0
20250219,155500,58272815,4545,4545,4545,4545,0
20250219,155400,58272815,4545,4545,4545,4545,0
20250219,155300,58272815,4545,4545,4545,4545,0
20250219,155200,58272815,4545,4545,4545,4545,0
20250219,155100,58272815,4545,4545,4545,4545,0
20250219,155000,58272815,4545,4545,4545,4545,0
20250219,154900,58272815,4545,4545,4545,4545,0
20250219,154800,58272815,4545,4545,4545,4545,0
20250219,154700,58272815,4545,4545,4545,4545,0
20250219,154600,58272815,4545,4545,4545,4545,0
20250219,154500,58272815,4545,4545,4545,4545,0
20250219,154400,58272815,4545,4545,4545,4545,0
20250219,154300,58272815,4545,4545,4545,4545,0
20250219,154200,58272815,4545,4545,4545,4545,0
20250219,154100,58272815,4545,4545,4545,4545,0
20250219,154000,58272815,4545,4545,4545,4545,0
20250219,153900,58272815,4545,4545,4545,4545,0
20250219,153800,58272815,4545,4545,4545,4545,797
20250219,153700,58272815,4545,4545,4545,4545,0
20250219,153600,58272815,4545,4545,4545,4545,0
20250219,153500,58272815,4545,4545,4545,4545,0
20250219,153400,58272815,4545,4545,4545,4545,0
20250219,153300,58272815,4545,4545,4545,4545,0
20250219,153200,58272815,4545,4545,4545,4545,0
20250219,153100,58272815,4545,4545,4545,4545,0
20250219,153000,58272815,4545,4545,4545,4545,797
20250219,152900,54650450,4530,4530,4530,4530,0
20250219,152800,54650450,4530,4530,4530,4530,0
20250219,152700,54650450,4530,4530,4530,4530,0
20250219,152600,54650450,4530,4530,4530,4530,0
20250219,152500,54650450,4530,4530,4530,4530,0
20250219,152400,54650450,4530,4530,4530,4530,0
20250219,152300,54650450,4530,4530,4530,4530,0
20250219,152200,54650450,4530,4530,4530,4530,0
20250219,152100,54650450,4530,4530,4530,4530,0
20250219,152000,54650450,4530,4530,4530,4530,0
20250219,151900,54650450,4530,4530,4530,4530,0
20250219,151800,54650450,4530,4530,4530,4530,6
20250219,151700,54623270,4530,4530,4530,4530,6
20250219,151600,54596090,4530,4530,4530,4530,6
20250219,151500,54568910,4530,4530,4530,4530,6
20250219,151400,54541730,4530,4530,4530,4530,12
20250219,151300,54487370,4530,4530,4530,4530,6
20250219,151200,54460190,4530,4530,4530,4530,6
20250219,151100,54433010,4530,4530,4530,4530,6
20250219,151000,54405830,4530,4530,4530,4530,12
20250219,150900,54351470,4530,4530,4530,4530,6
20250219,150800,54324290,4530,4530,4530,4530,6
20250219,150700,54297110,4530,4530,4530,4530,12
20250219,150600,54242750,4530,4530,4530,4530,56
20250219,150500,53989070,4530,4530,4530,4530,6
20250219,150400,53961890,4530,4530,4530,4530,23
20250219,150300,53857700,4530,4530,4530,4530,12
20250219,150200,53803340,4530,4530,4530,4530,6
20250219,150100,53776160,4530,4530,4530,4530,6
20250219,150000,53748980,4530,4530,4535,4530,18
20250219,145900,53667410,4535,4535,4535,4530,24
20250219,145800,53558600,4535,4535,4535,4530,67
20250219,145700,53254785,4530,4535,4535,4530,31
20250219,145600,53114230,4535,4535,4535,4530,21
20250219,145500,53019055,4535,4535,4535,4530,46
20250219,145400,52810475,4535,4530,4535,4530,17
20250219,145300,52733410,4530,4530,4530,4530,12
20250219,145200,52679050,4530,4530,4530,4530,6
20250219,145100,52651870,4530,4530,4530,4530,6
20250219,145000,52624690,4530,4530,4530,4530,7
20250219,144900,52592980,4530,4530,4535,4530,18
20250219,144800,52511430,4530,4530,4530,4530,9
20250219,144700,52470660,4530,4530,4530,4530,10
20250219,144600,52425360,4530,4530,4530,4530,16
20250219,144500,52352880,4530,4530,4530,4530,9
20250219,144400,52312110,4530,4530,4530,4530,10
20250219,144300,52266810,4530,4530,4530,4530,10
20250219,144200,52221510,4530,4530,4530,4530,15
20250219,144100,52153560,4530,4530,4530,4530,10
20250219,144000,52108260,4530,4530,4530,4530,9
20250219,143900,52067490,4530,4530,4530,4530,16
20250219,143800,51995010,4530,4530,4530,4530,10
20250219,143700,51949710,4530,4530,4530,4530,9
20250219,143600,51908940,4530,4530,4530,4530,10
20250219,143500,51863640,4530,4530,4530,4530,16
20250219,143400,51791160,4530,4530,4530,4530,9
20250219,143300,51750390,4530,4535,4535,4530,8
20250219,143200,51714145,4530,4530,4530,4530,12
20250219,143100,51659785,4530,4530,4530,4530,6
20250219,143000,51632605,4535,4530,4535,4530,12
20250219,142900,51578240,4530,4530,4530,4530,10
20250219,142800,51532940,4530,4530,4530,4530,20
20250219,142700,51442340,4530,4535,4535,4530,12
20250219,142600,51387970,4530,4530,4530,4530,15
20250219,142500,51320020,4530,4530,4535,4530,17
20250219,142400,51243005,4530,4530,4530,4530,10
20250219,142300,51197705,4530,4530,4530,4530,14
20250219,142200,51134285,4530,4530,4530,4530,15
20250219,142100,51066335,4530,4530,4530,4525,16
20250219,142000,50993875,4530,4530,4530,4530,19
20250219,141900,50907805,4530,4535,4535,4530,890
20250219,141800,46871700,4535,4535,4535,4535,15
20250219,141700,46803675,4535,4535,4535,4535,20
20250219,141600,46712975,4535,4535,4535,4535,10
20250219,141500,46667625,4535,4535,4535,4535,15
20250219,141400,46599600,4535,4535,4535,4535,22
20250219,141300,46499830,4535,4535,4535,4535,10
20250219,141200,46454480,4535,4535,4535,4535,14
20250219,141100,46390990,4535,4535,4535,4535,15
20250219,141000,46322965,4535,4535,4535,4535,16
20250219,140900,46250405,4535,4535,4540,4535,16
20250219,140800,46177835,4535,4535,4535,4535,10
20250219,140700,46132485,4535,4535,4535,4535,21
20250219,140600,46037250,4535,4535,4535,4535,14
20250219,140500,45973760,4535,4535,4535,4535,10
20250219,140400,45928410,4535,4535,4535,4535,15
20250219,140300,45860385,4535,4535,4535,4535,16
20250219,140200,45787825,4540,4535,4540,4535,14
20250219,140100,45724315,4535,4540,4540,4535,10
20250219,140000,45678945,4540,4540,4540,4535,15
20250219,135900,45610875,4545,4545,4545,4545,0
20250219,135800,45610875,4545,4545,4545,4545,0
20250219,135700,45610875,4545,4545,4545,4545,0
20250219,135600,45610875,4545,4545,4545,4545,0
20250219,135500,45610875,4545,4545,4545,4545,24
20250219,135400,45501795,4545,4545,4545,4545,1
20250219,135300,45497250,4545,4545,4545,4545,0
20250219,135200,45497250,4545,4545,4545,4545,0
20250219,135100,45497250,4545,4545,4545,4545,0
20250219,135000,45497250,4545,4545,4545,4545,0
20250219,134900,45497250,4545,4545,4545,4545,0
20250219,134800,45497250,4545,4545,4545,4545,0
20250219,134700,45497250,4545,4545,4545,4545,0
20250219,134600,45497250,4545,4545,4545,4545,0
20250219,134500,45497250,4545,4545,4545,4545,0
20250219,134400,45497250,4545,4545,4545,4545,0
20250219,134300,45497250,4545,4545,4545,4545,0
20250219,134200,45497250,4545,4545,4545,4545,0
20250219,134100,45497250,4545,4545,4545,4545,0
20250219,134000,45497250,4545,4545,4545,4545,0
20250219,133900,45497250,4545,4545,4545,4545,0
20250219,133800,45497250,4545,4545,4545,4545,0
20250219,133700,45497250,4545,4545,4545,4545,0
20250219,133600,45497250,4545,4545,4545,4545,0
20250219,133500,45497250,4545,4545,4545,4545,0
20250219,133400,45497250,4545,4545,4545,4545,0
20250219,133300,45497250,4545,4545,4545,4545,0
20250219,133200,45497250,4545,4545,4545,4545,331
20250219,133100,43992855,4545,4545,4545,4545,0
20250219,133000,43992855,4545,4545,4545,4545,0
20250219,132900,43992855,4545,4545,4545,4545,2
20250219,132800,43983765,4540,4540,4540,4540,0
20250219,132700,43983765,4540,4540,4540,4540,1
20250219,132600,43979225,4540,4540,4540,4540,50
20250219,132500,43752225,4540,4540,4540,4540,0
20250219,132400,43752225,4540,4540,4540,4540,43
20250219,132300,43557005,4535,4535,4535,4535,0
20250219,132200,43557005,4535,4535,4535,4535,0
20250219,132100,43557005,4535,4535,4535,4535,0
20250219,132000,43557005,4535,4535,4535,4535,0
20250219,131900,43557005,4535,4535,4535,4535,1
20250219,131800,43552470,4530,4530,4530,4530,0
20250219,131700,43552470,4530,4530,4530,4530,0
20250219,131600,43552470,4530,4530,4530,4530,0
20250219,131500,43552470,4530,4530,4530,4530,0
20250219,131400,43552470,4530,4530,4530,4530,204
20250219,131300,42628350,4530,4530,4530,4530,0
20250219,131200,42628350,4530,4530,4530,4530,0
20250219,131100,42628350,4530,4530,4540,4530,280
20250219,131000,41359100,4525,4525,4525,4525,0
20250219,130900,41359100,4525,4525,4525,4525,2810
20250219,130800,28643850,4525,4525,4525,4525,1
20250219,130700,28639325,4525,4525,4525,4525,0
20250219,130600,28639325,4525,4525,4525,4525,1
20250219,130500,28634800,4525,4525,4525,4525,1
20250219,130400,28630275,4520,4520,4520,4520,0
20250219,130300,28630275,4520,4520,4520,4520,0
20250219,130200,28630275,4520,4520,4520,4520,0
20250219,130100,28630275,4520,4520,4520,4520,0
20250219,130000,28630275,4520,4520,4520,4520,1
20250219,125900,28625755,4520,4520,4520,4520,0
20250219,125800,28625755,4520,4520,4520,4520,2
20250219,125700,28616715,4525,4525,4525,4525,0
20250219,125600,28616715,4525,4525,4525,4525,50
20250219,125500,28390465,4525,4525,4525,4525,0
20250219,125400,28390465,4525,4525,4525,4525,1
20250219,125300,28385940,4525,4525,4525,4525,0
20250219,125200,28385940,4525,4520,4525,4520,123
20250219,125100,27829975,4525,4525,4525,4525,0
20250219,125000,27829975,4525,4525,4525,4525,1
20250219,124900,27825450,4520,4520,4520,4520,0
20250219,124800,27825450,4520,4520,4520,4520,0
20250219,124700,27825450,4520,4520,4520,4520,72
20250219,124600,27500010,4525,4525,4525,4525,0
20250219,124500,27500010,4525,4525,4525,4525,0
20250219,124400,27500010,4525,4525,4525,4525,2
20250219,124300,27490960,4525,4525,4525,4525,0
20250219,124200,27490960,4525,4525,4525,4525,0
20250219,124100,27490960,4525,4525,4525,4525,0
20250219,124000,27490960,4525,4525,4525,4525,220
20250219,123900,26495460,4525,4525,4525,4525,0
20250219,123800,26495460,4525,4525,4525,4525,0
20250219,123700,26495460,4525,4525,4525,4525,45
20250219,123600,26291835,4520,4520,4520,4520,0
20250219,123500,26291835,4520,4520,4520,4520,6
20250219,123400,26264715,4520,4520,4520,4520,0
20250219,123300,26264715,4520,4520,4520,4520,0
20250219,123200,26264715,4520,4520,4520,4520,0
20250219,123100,26264715,4520,4520,4520,4520,0
20250219,123000,26264715,4520,4520,4520,4520,0
20250219,122900,26264715,4520,4520,4520,4520,0
20250219,122800,26264715,4520,4520,4520,4520,0
20250219,122700,26264715,4520,4520,4520,4520,12
20250219,122600,26210475,4520,4520,4520,4520,0
20250219,122500,26210475,4520,4520,4520,4520,0
20250219,122400,26210475,4520,4520,4520,4520,0
20250219,122300,26210475,4520,4520,4520,4520,0
20250219,122200,26210475,4520,4520,4520,4520,0
20250219,122100,26210475,4520,4520,4520,4520,0
20250219,122000,26210475,4520,4520,4520,4520,0
20250219,121900,26210475,4520,4520,4520,4520,3
20250219,121800,26196915,4520,4520,4520,4520,1
20250219,121700,26192395,4520,4520,4520,4520,0
20250219,121600,26192395,4520,4520,4520,4520,0
20250219,121500,26192395,4520,4520,4520,4520,0
20250219,121400,26192395,4520,4520,4520,4520,0
20250219,121300,26192395,4520,4520,4520,4520,0
20250219,121200,26192395,4520,4520,4520,4520,0
20250219,121100,26192395,4520,4520,4520,4520,13
20250219,121000,26133635,4520,4520,4520,4520,42
20250219,120900,25943795,4520,4520,4520,4520,0
20250219,120800,25943795,4520,4520,4520,4520,221
20250219,120700,24944875,4520,4520,4520,4520,0
20250219,120600,24944875,4520,4520,4520,4520,11
20250219,120500,24895155,4520,4520,4520,4520,5
20250219,120400,24872555,4520,4520,4520,4520,0
20250219,120300,24872555,4520,4520,4520,4520,0
20250219,120200,24872555,4520,4520,4520,4520,0
20250219,120100,24872555,4520,4520,4520,4520,0
20250219,120000,24872555,4520,4520,4520,4520,0
20250219,115900,24872555,4520,4520,4520,4520,0
20250219,115800,24872555,4520,4515,4520,4515,70
20250219,115700,24556405,4520,4520,4520,4520,0
20250219,115600,24556405,4520,4520,4520,4520,0
20250219,115500,24556405,4520,4520,4520,4520,0
20250219,115400,24556405,4520,4520,4520,4520,0
20250219,115300,24556405,4520,4520,4520,4520,0
20250219,115200,24556405,4520,4520,4520,4520,0
20250219,115100,24556405,4520,4520,4520,4520,0
20250219,115000,24556405,4520,4520,4520,4520,0
20250219,114900,24556405,4520,4520,4520,4520,0
20250219,114800,24556405,4520,4520,4520,4520,0
20250219,114700,24556405,4520,4520,4520,4520,0
20250219,114600,24556405,4520,4520,4520,4520,0
20250219,114500,24556405,4520,4520,4520,4520,1
20250219,114400,24551885,4520,4520,4520,4520,10
20250219,114300,24506685,4520,4520,4520,4520,1
20250219,114200,24502165,4520,4520,4520,4520,1
20250219,114100,24497645,4520,4520,4520,4520,0
20250219,114000,24497645,4520,4520,4520,4520,1
20250219,113900,24493125,4520,4520,4520,4520,0
20250219,113800,24493125,4520,4520,4520,4520,0
20250219,113700,24493125,4520,4520,4520,4520,0
20250219,113600,24493125,4520,4520,4520,4520,0
20250219,113500,24493125,4520,4520,4520,4520,10
20250219,113400,24447925,4520,4520,4520,4520,10
20250219,113300,24402725,4515,4515,4515,4515,0
20250219,113200,24402725,4515,4515,4515,4515,0
20250219,113100,24402725,4515,4515,4515,4515,2
20250219,113000,24393695,4510,4510,4510,4510,0
20250219,112900,24393695,4510,4510,4510,4510,0
20250219,112800,24393695,4510,4510,4510,4510,0
20250219,112700,24393695,4510,4510,4510,4510,0
20250219,112600,24393695,4510,4510,4510,4510,0
20250219,112500,24393695,4510,4510,4510,4510,0
20250219,112400,24393695,4510,4510,4510,4510,0
20250219,112300,24393695,4510,4510,4510,4510,0
20250219,112200,24393695,4510,4510,4510,4510,0
20250219,112100,24393695,4510,4510,4510,4510,0
20250219,112000,24393695,4510,4510,4510,4510,0
20250219,111900,24393695,4510,4510,4510,4510,0
20250219,111800,24393695,4510,4510,4510,4510,1
20250219,111700,24389185,4510,4510,4510,4510,0
20250219,111600,24389185,4510,4510,4510,4510,0
20250219,111500,24389185,4510,4510,4510,4510,0
20250219,111400,24389185,4510,4510,4510,4510,447
20250219,111300,22373215,4515,4515,4515,4515,0
20250219,111200,22373215,4515,4515,4515,4515,0
20250219,111100,22373215,4515,4515,4515,4515,0
20250219,111000,22373215,4515,4515,4515,4515,0
20250219,110900,22373215,4515,4515,4515,4515,0
20250219,110800,22373215,4515,4515,4515,4515,0
20250219,110700,22373215,4515,4515,4515,4515,52
20250219,110600,22138435,4520,4520,4520,4520,0
20250219,110500,22138435,4520,4520,4520,4520,0
20250219,110400,22138435,4520,4520,4520,4520,0
20250219,110300,22138435,4520,4520,4520,4520,0
20250219,110200,22138435,4520,4520,4520,4520,0
20250219,110100,22138435,4520,4520,4520,4520,0
20250219,110000,22138435,4520,4520,4520,4520,200
20250219,105900,21234435,4510,4510,4510,4510,1
20250219,105800,21229925,4515,4515,4515,4515,115
20250219,105700,20710700,4515,4515,4515,4515,10
20250219,105600,20665550,4515,4515,4515,4515,21
20250219,105500,20570735,4515,4515,4515,4515,10
20250219,105400,20525585,4515,4515,4515,4515,0
20250219,105300,20525585,4515,4515,4515,4515,0
20250219,105200,20525585,4515,4515,4515,4515,5
20250219,105100,20503010,4515,4515,4515,4515,15
20250219,105000,20435285,4515,4515,4515,4515,5
20250219,104900,20412710,4515,4515,4515,4515,0
20250219,104800,20412710,4515,4515,4515,4515,0
20250219,104700,20412710,4515,4515,4515,4515,0
20250219,104600,20412710,4515,4515,4515,4515,2
20250219,104500,20403680,4510,4510,4510,4510,0
20250219,104400,20403680,4510,4510,4510,4510,0
20250219,104300,20403680,4510,4510,4510,4510,0
20250219,104200,20403680,4510,4510,4510,4510,0
20250219,104100,20403680,4510,4510,4510,4510,0
20250219,104000,20403680,4510,4510,4510,4510,0
20250219,103900,20403680,4510,4510,4510,4510,476
20250219,103800,18256920,4510,4510,4510,4510,596
20250219,103700,15568960,4515,4515,4515,4515,0
20250219,103600,15568960,4515,4515,4515,4515,300
20250219,103500,14214460,4515,4515,4515,4515,0
20250219,103400,14214460,4515,4515,4515,4515,3
20250219,103300,14200915,4510,4510,4510,4510,0
20250219,103200,14200915,4510,4510,4510,4510,2
20250219,103100,14191895,4515,4515,4515,4515,0
20250219,103000,14191895,4515,4515,4515,4515,0
20250219,102900,14191895,4515,4515,4515,4515,0
20250219,102800,14191895,4515,4515,4515,4515,3
20250219,102700,14178350,4515,4515,4515,4515,0
20250219,102600,14178350,4515,4515,4515,4515,0
20250219,102500,14178350,4515,4515,4515,4515,0
20250219,102400,14178350,4515,4515,4515,4515,0
20250219,102300,14178350,4515,4515,4515,4515,10
20250219,102200,14133200,4515,4515,4515,4515,10
20250219,102100,14088050,4515,4515,4515,4515,1
20250219,102000,14083535,4515,4515,4515,4515,28
20250219,101900,13957115,4515,4515,4515,4515,337
20250219,101800,12435560,4515,4515,4515,4515,50
20250219,101700,12209810,4515,4515,4515,4515,50
20250219,101600,11984060,4515,4515,4515,4515,0
20250219,101500,11984060,4515,4515,4515,4515,0
20250219,101400,11984060,4515,4515,4515,4515,1
20250219,101300,11979545,4515,4515,4515,4515,0
20250219,101200,11979545,4515,4515,4515,4515,0
20250219,101100,11979545,4515,4515,4515,4515,0
20250219,101000,11979545,4515,4515,4515,4515,0
20250219,100900,11979545,4515,4515,4515,4515,0
20250219,100800,11979545,4515,4515,4515,4515,0
20250219,100700,11979545,4515,4515,4515,4515,0
20250219,100600,11979545,4515,4515,4515,4515,0
20250219,100500,11979545,4515,4515,4515,4515,0
20250219,100400,11979545,4515,4515,4515,4515,0
20250219,100300,11979545,4515,4515,4515,4515,0
20250219,100200,11979545,4515,4515,4515,4515,1
20250219,100100,11975030,4515,4515,4515,4515,0
20250219,100000,11975030,4515,4515,4515,4515,100
20250219,095900,11523530,4510,4510,4510,4510,0
20250219,095800,11523530,4510,4510,4510,4510,5
20250219,095700,11500980,4515,4515,4515,4515,51
20250219,095600,11270715,4515,4515,4515,4515,4
20250219,095500,11252655,4510,4510,4510,4510,0
20250219,095400,11252655,4510,4510,4510,4510,0
20250219,095300,11252655,4510,4510,4510,4510,0
20250219,095200,11252655,4510,4510,4510,4510,0
20250219,095100,11252655,4510,4510,4510,4510,0
20250219,095000,11252655,4510,4510,4510,4510,0
20250219,094900,11252655,4510,4510,4510,4510,0
20250219,094800,11252655,4510,4510,4510,4510,0
20250219,094700,11252655,4510,4515,4515,4510,41
20250219,094600,11067560,4515,4515,4515,4515,1
20250219,094500,11063045,4515,4515,4515,4515,1
20250219,094400,11058530,4515,4515,4515,4515,0
20250219,094300,11058530,4515,4515,4515,4515,0
20250219,094200,11058530,4515,4515,4515,4515,0
20250219,094100,11058530,4515,4515,4515,4515,0
20250219,094000,11058530,4515,4515,4515,4515,0
20250219,093900,11058530,4515,4515,4515,4515,0
20250219,093800,11058530,4515,4515,4515,4515,0
20250219,093700,11058530,4515,4515,4515,4515,3
20250219,093600,11044985,4515,4515,4515,4515,0
20250219,093500,11044985,4515,4515,4515,4515,0
20250219,093400,11044985,4515,4515,4515,4515,5
20250219,093300,11022410,4515,4515,4515,4515,1
20250219,093200,11017895,4510,4510,4510,4510,0
20250219,093100,11017895,4510,4510,4510,4510,15
20250219,093000,10950245,4515,4515,4515,4515,0
20250219,092900,10950245,4515,4515,4515,4515,2
20250219,092800,10941215,4515,4510,4515,4500,779
20250219,092700,7431630,4515,4515,4515,4515,45
20250219,092600,7228455,4510,4510,4510,4510,0
20250219,092500,7228455,4510,4510,4510,4510,0
20250219,092400,7228455,4510,4510,4510,4510,0
20250219,092300,7228455,4510,4515,4515,4510,410
20250219,092200,5379305,4515,4515,4515,4515,110
20250219,092100,4882655,4515,4515,4515,4515,207
20250219,092000,3948050,4520,4520,4520,4520,111
20250219,091900,3446330,4520,4520,4520,4520,6
20250219,091800,3419210,4520,4520,4520,4520,27
20250219,091700,3297170,4520,4520,4520,4520,1
20250219,091600,3292650,4520,4520,4520,4520,0
20250219,091500,3292650,4520,4520,4520,4520,10
20250219,091400,3247450,4525,4525,4525,4525,0
20250219,091300,3247450,4525,4525,4525,4525,0
20250219,091200,3247450,4525,4525,4525,4525,0
20250219,091100,3247450,4525,4525,4525,4525,0
20250219,091000,3247450,4525,4525,4525,4525,0
20250219,090900,3247450,4525,4525,4525,4525,179
20250219,090800,2437475,4525,4525,4525,4525,350
20250219,090700,853725,4530,4530,4530,4530,2
20250219,090600,844665,4525,4525,4525,4525,89
20250219,090500,441940,4525,4525,4525,4525,1
20250219,090400,437415,4505,4505,4505,4505,0
20250219,090300,437415,4505,4520,4520,4505,90
20250219,090200,31710,4530,4530,4530,4530,0
20250219,090100,31710,4530,4530,4530,4530,0
20250219,090000,31710,4530,4530,4530,4530,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193800 58272815 4545 4545 4545 4545 797
3 20250219 193700 58272815 4545 4545 4545 4545 0
4 20250219 193600 58272815 4545 4545 4545 4545 0
5 20250219 193500 58272815 4545 4545 4545 4545 0
6 20250219 193400 58272815 4545 4545 4545 4545 0
7 20250219 193300 58272815 4545 4545 4545 4545 0
8 20250219 193200 58272815 4545 4545 4545 4545 0
9 20250219 193100 58272815 4545 4545 4545 4545 0
10 20250219 193000 58272815 4545 4545 4545 4545 0
11 20250219 192900 58272815 4545 4545 4545 4545 0
12 20250219 192800 58272815 4545 4545 4545 4545 0
13 20250219 192700 58272815 4545 4545 4545 4545 0
14 20250219 192600 58272815 4545 4545 4545 4545 0
15 20250219 192500 58272815 4545 4545 4545 4545 0
16 20250219 192400 58272815 4545 4545 4545 4545 0
17 20250219 192300 58272815 4545 4545 4545 4545 0
18 20250219 192200 58272815 4545 4545 4545 4545 0
19 20250219 192100 58272815 4545 4545 4545 4545 0
20 20250219 192000 58272815 4545 4545 4545 4545 0
21 20250219 191900 58272815 4545 4545 4545 4545 0
22 20250219 191800 58272815 4545 4545 4545 4545 0
23 20250219 191700 58272815 4545 4545 4545 4545 0
24 20250219 191600 58272815 4545 4545 4545 4545 0
25 20250219 191500 58272815 4545 4545 4545 4545 0
26 20250219 191400 58272815 4545 4545 4545 4545 0
27 20250219 191300 58272815 4545 4545 4545 4545 0
28 20250219 191200 58272815 4545 4545 4545 4545 0
29 20250219 191100 58272815 4545 4545 4545 4545 0
30 20250219 191000 58272815 4545 4545 4545 4545 0
31 20250219 190900 58272815 4545 4545 4545 4545 0
32 20250219 190800 58272815 4545 4545 4545 4545 797
33 20250219 190700 58272815 4545 4545 4545 4545 0
34 20250219 190600 58272815 4545 4545 4545 4545 0
35 20250219 190500 58272815 4545 4545 4545 4545 0
36 20250219 190400 58272815 4545 4545 4545 4545 0
37 20250219 190300 58272815 4545 4545 4545 4545 0
38 20250219 190200 58272815 4545 4545 4545 4545 0
39 20250219 190100 58272815 4545 4545 4545 4545 0
40 20250219 190000 58272815 4545 4545 4545 4545 0
41 20250219 185900 58272815 4545 4545 4545 4545 0
42 20250219 185800 58272815 4545 4545 4545 4545 0
43 20250219 185700 58272815 4545 4545 4545 4545 0
44 20250219 185600 58272815 4545 4545 4545 4545 0
45 20250219 185500 58272815 4545 4545 4545 4545 0
46 20250219 185400 58272815 4545 4545 4545 4545 0
47 20250219 185300 58272815 4545 4545 4545 4545 0
48 20250219 185200 58272815 4545 4545 4545 4545 0
49 20250219 185100 58272815 4545 4545 4545 4545 0
50 20250219 185000 58272815 4545 4545 4545 4545 0
51 20250219 184900 58272815 4545 4545 4545 4545 0
52 20250219 184800 58272815 4545 4545 4545 4545 0
53 20250219 184700 58272815 4545 4545 4545 4545 0
54 20250219 184600 58272815 4545 4545 4545 4545 0
55 20250219 184500 58272815 4545 4545 4545 4545 0
56 20250219 184400 58272815 4545 4545 4545 4545 0
57 20250219 184300 58272815 4545 4545 4545 4545 0
58 20250219 184200 58272815 4545 4545 4545 4545 0
59 20250219 184100 58272815 4545 4545 4545 4545 0
60 20250219 184000 58272815 4545 4545 4545 4545 0
61 20250219 183900 58272815 4545 4545 4545 4545 0
62 20250219 183800 58272815 4545 4545 4545 4545 797
63 20250219 183700 58272815 4545 4545 4545 4545 0
64 20250219 183600 58272815 4545 4545 4545 4545 0
65 20250219 183500 58272815 4545 4545 4545 4545 0
66 20250219 183400 58272815 4545 4545 4545 4545 0
67 20250219 183300 58272815 4545 4545 4545 4545 0
68 20250219 183200 58272815 4545 4545 4545 4545 0
69 20250219 183100 58272815 4545 4545 4545 4545 0
70 20250219 183000 58272815 4545 4545 4545 4545 0
71 20250219 182900 58272815 4545 4545 4545 4545 0
72 20250219 182800 58272815 4545 4545 4545 4545 0
73 20250219 182700 58272815 4545 4545 4545 4545 0
74 20250219 182600 58272815 4545 4545 4545 4545 0
75 20250219 182500 58272815 4545 4545 4545 4545 0
76 20250219 182400 58272815 4545 4545 4545 4545 0
77 20250219 182300 58272815 4545 4545 4545 4545 0
78 20250219 182200 58272815 4545 4545 4545 4545 0
79 20250219 182100 58272815 4545 4545 4545 4545 0
80 20250219 182000 58272815 4545 4545 4545 4545 0
81 20250219 181900 58272815 4545 4545 4545 4545 0
82 20250219 181800 58272815 4545 4545 4545 4545 0
83 20250219 181700 58272815 4545 4545 4545 4545 0
84 20250219 181600 58272815 4545 4545 4545 4545 0
85 20250219 181500 58272815 4545 4545 4545 4545 0
86 20250219 181400 58272815 4545 4545 4545 4545 0
87 20250219 181300 58272815 4545 4545 4545 4545 0
88 20250219 181200 58272815 4545 4545 4545 4545 0
89 20250219 181100 58272815 4545 4545 4545 4545 0
90 20250219 181000 58272815 4545 4545 4545 4545 0
91 20250219 180900 58272815 4545 4545 4545 4545 0
92 20250219 180800 58272815 4545 4545 4545 4545 797
93 20250219 180700 58272815 4545 4545 4545 4545 0
94 20250219 180600 58272815 4545 4545 4545 4545 0
95 20250219 180500 58272815 4545 4545 4545 4545 0
96 20250219 180400 58272815 4545 4545 4545 4545 0
97 20250219 180300 58272815 4545 4545 4545 4545 0
98 20250219 180200 58272815 4545 4545 4545 4545 0
99 20250219 180100 58272815 4545 4545 4545 4545 0
100 20250219 180000 58272815 4545 4545 4545 4545 0
101 20250219 175900 58272815 4545 4545 4545 4545 0
102 20250219 175800 58272815 4545 4545 4545 4545 0
103 20250219 175700 58272815 4545 4545 4545 4545 0
104 20250219 175600 58272815 4545 4545 4545 4545 0
105 20250219 175500 58272815 4545 4545 4545 4545 0
106 20250219 175400 58272815 4545 4545 4545 4545 0
107 20250219 175300 58272815 4545 4545 4545 4545 0
108 20250219 175200 58272815 4545 4545 4545 4545 0
109 20250219 175100 58272815 4545 4545 4545 4545 0
110 20250219 175000 58272815 4545 4545 4545 4545 0
111 20250219 174900 58272815 4545 4545 4545 4545 0
112 20250219 174800 58272815 4545 4545 4545 4545 0
113 20250219 174700 58272815 4545 4545 4545 4545 0
114 20250219 174600 58272815 4545 4545 4545 4545 0
115 20250219 174500 58272815 4545 4545 4545 4545 0
116 20250219 174400 58272815 4545 4545 4545 4545 0
117 20250219 174300 58272815 4545 4545 4545 4545 0
118 20250219 174200 58272815 4545 4545 4545 4545 0
119 20250219 174100 58272815 4545 4545 4545 4545 0
120 20250219 174000 58272815 4545 4545 4545 4545 0
121 20250219 173900 58272815 4545 4545 4545 4545 0
122 20250219 173800 58272815 4545 4545 4545 4545 797
123 20250219 173700 58272815 4545 4545 4545 4545 0
124 20250219 173600 58272815 4545 4545 4545 4545 0
125 20250219 173500 58272815 4545 4545 4545 4545 0
126 20250219 173400 58272815 4545 4545 4545 4545 0
127 20250219 173300 58272815 4545 4545 4545 4545 0
128 20250219 173200 58272815 4545 4545 4545 4545 0
129 20250219 173100 58272815 4545 4545 4545 4545 0
130 20250219 173000 58272815 4545 4545 4545 4545 0
131 20250219 172900 58272815 4545 4545 4545 4545 0
132 20250219 172800 58272815 4545 4545 4545 4545 0
133 20250219 172700 58272815 4545 4545 4545 4545 0
134 20250219 172600 58272815 4545 4545 4545 4545 0
135 20250219 172500 58272815 4545 4545 4545 4545 0
136 20250219 172400 58272815 4545 4545 4545 4545 0
137 20250219 172300 58272815 4545 4545 4545 4545 0
138 20250219 172200 58272815 4545 4545 4545 4545 0
139 20250219 172100 58272815 4545 4545 4545 4545 0
140 20250219 172000 58272815 4545 4545 4545 4545 0
141 20250219 171900 58272815 4545 4545 4545 4545 0
142 20250219 171800 58272815 4545 4545 4545 4545 0
143 20250219 171700 58272815 4545 4545 4545 4545 0
144 20250219 171600 58272815 4545 4545 4545 4545 0
145 20250219 171500 58272815 4545 4545 4545 4545 0
146 20250219 171400 58272815 4545 4545 4545 4545 0
147 20250219 171300 58272815 4545 4545 4545 4545 0
148 20250219 171200 58272815 4545 4545 4545 4545 0
149 20250219 171100 58272815 4545 4545 4545 4545 0
150 20250219 171000 58272815 4545 4545 4545 4545 0
151 20250219 170900 58272815 4545 4545 4545 4545 0
152 20250219 170800 58272815 4545 4545 4545 4545 797
153 20250219 170700 58272815 4545 4545 4545 4545 0
154 20250219 170600 58272815 4545 4545 4545 4545 0
155 20250219 170500 58272815 4545 4545 4545 4545 0
156 20250219 170400 58272815 4545 4545 4545 4545 0
157 20250219 170300 58272815 4545 4545 4545 4545 0
158 20250219 170200 58272815 4545 4545 4545 4545 0
159 20250219 170100 58272815 4545 4545 4545 4545 0
160 20250219 170000 58272815 4545 4545 4545 4545 0
161 20250219 165900 58272815 4545 4545 4545 4545 0
162 20250219 165800 58272815 4545 4545 4545 4545 0
163 20250219 165700 58272815 4545 4545 4545 4545 0
164 20250219 165600 58272815 4545 4545 4545 4545 0
165 20250219 165500 58272815 4545 4545 4545 4545 0
166 20250219 165400 58272815 4545 4545 4545 4545 0
167 20250219 165300 58272815 4545 4545 4545 4545 0
168 20250219 165200 58272815 4545 4545 4545 4545 0
169 20250219 165100 58272815 4545 4545 4545 4545 0
170 20250219 165000 58272815 4545 4545 4545 4545 0
171 20250219 164900 58272815 4545 4545 4545 4545 0
172 20250219 164800 58272815 4545 4545 4545 4545 0
173 20250219 164700 58272815 4545 4545 4545 4545 0
174 20250219 164600 58272815 4545 4545 4545 4545 0
175 20250219 164500 58272815 4545 4545 4545 4545 0
176 20250219 164400 58272815 4545 4545 4545 4545 0
177 20250219 164300 58272815 4545 4545 4545 4545 0
178 20250219 164200 58272815 4545 4545 4545 4545 0
179 20250219 164100 58272815 4545 4545 4545 4545 0
180 20250219 164000 58272815 4545 4545 4545 4545 0
181 20250219 163900 58272815 4545 4545 4545 4545 0
182 20250219 163800 58272815 4545 4545 4545 4545 797
183 20250219 163700 58272815 4545 4545 4545 4545 0
184 20250219 163600 58272815 4545 4545 4545 4545 0
185 20250219 163500 58272815 4545 4545 4545 4545 0
186 20250219 163400 58272815 4545 4545 4545 4545 0
187 20250219 163300 58272815 4545 4545 4545 4545 0
188 20250219 163200 58272815 4545 4545 4545 4545 0
189 20250219 163100 58272815 4545 4545 4545 4545 0
190 20250219 163000 58272815 4545 4545 4545 4545 0
191 20250219 162900 58272815 4545 4545 4545 4545 0
192 20250219 162800 58272815 4545 4545 4545 4545 0
193 20250219 162700 58272815 4545 4545 4545 4545 0
194 20250219 162600 58272815 4545 4545 4545 4545 0
195 20250219 162500 58272815 4545 4545 4545 4545 0
196 20250219 162400 58272815 4545 4545 4545 4545 0
197 20250219 162300 58272815 4545 4545 4545 4545 0
198 20250219 162200 58272815 4545 4545 4545 4545 0
199 20250219 162100 58272815 4545 4545 4545 4545 0
200 20250219 162000 58272815 4545 4545 4545 4545 0
201 20250219 161900 58272815 4545 4545 4545 4545 0
202 20250219 161800 58272815 4545 4545 4545 4545 0
203 20250219 161700 58272815 4545 4545 4545 4545 0
204 20250219 161600 58272815 4545 4545 4545 4545 0
205 20250219 161500 58272815 4545 4545 4545 4545 0
206 20250219 161400 58272815 4545 4545 4545 4545 0
207 20250219 161300 58272815 4545 4545 4545 4545 0
208 20250219 161200 58272815 4545 4545 4545 4545 0
209 20250219 161100 58272815 4545 4545 4545 4545 0
210 20250219 161000 58272815 4545 4545 4545 4545 0
211 20250219 160900 58272815 4545 4545 4545 4545 0
212 20250219 160800 58272815 4545 4545 4545 4545 797
213 20250219 160700 58272815 4545 4545 4545 4545 0
214 20250219 160600 58272815 4545 4545 4545 4545 0
215 20250219 160500 58272815 4545 4545 4545 4545 0
216 20250219 160400 58272815 4545 4545 4545 4545 0
217 20250219 160300 58272815 4545 4545 4545 4545 0
218 20250219 160200 58272815 4545 4545 4545 4545 0
219 20250219 160100 58272815 4545 4545 4545 4545 0
220 20250219 160000 58272815 4545 4545 4545 4545 0
221 20250219 155900 58272815 4545 4545 4545 4545 0
222 20250219 155800 58272815 4545 4545 4545 4545 0
223 20250219 155700 58272815 4545 4545 4545 4545 0
224 20250219 155600 58272815 4545 4545 4545 4545 0
225 20250219 155500 58272815 4545 4545 4545 4545 0
226 20250219 155400 58272815 4545 4545 4545 4545 0
227 20250219 155300 58272815 4545 4545 4545 4545 0
228 20250219 155200 58272815 4545 4545 4545 4545 0
229 20250219 155100 58272815 4545 4545 4545 4545 0
230 20250219 155000 58272815 4545 4545 4545 4545 0
231 20250219 154900 58272815 4545 4545 4545 4545 0
232 20250219 154800 58272815 4545 4545 4545 4545 0
233 20250219 154700 58272815 4545 4545 4545 4545 0
234 20250219 154600 58272815 4545 4545 4545 4545 0
235 20250219 154500 58272815 4545 4545 4545 4545 0
236 20250219 154400 58272815 4545 4545 4545 4545 0
237 20250219 154300 58272815 4545 4545 4545 4545 0
238 20250219 154200 58272815 4545 4545 4545 4545 0
239 20250219 154100 58272815 4545 4545 4545 4545 0
240 20250219 154000 58272815 4545 4545 4545 4545 0
241 20250219 153900 58272815 4545 4545 4545 4545 0
242 20250219 153800 58272815 4545 4545 4545 4545 797
243 20250219 153700 58272815 4545 4545 4545 4545 0
244 20250219 153600 58272815 4545 4545 4545 4545 0
245 20250219 153500 58272815 4545 4545 4545 4545 0
246 20250219 153400 58272815 4545 4545 4545 4545 0
247 20250219 153300 58272815 4545 4545 4545 4545 0
248 20250219 153200 58272815 4545 4545 4545 4545 0
249 20250219 153100 58272815 4545 4545 4545 4545 0
250 20250219 153000 58272815 4545 4545 4545 4545 797
251 20250219 152900 54650450 4530 4530 4530 4530 0
252 20250219 152800 54650450 4530 4530 4530 4530 0
253 20250219 152700 54650450 4530 4530 4530 4530 0
254 20250219 152600 54650450 4530 4530 4530 4530 0
255 20250219 152500 54650450 4530 4530 4530 4530 0
256 20250219 152400 54650450 4530 4530 4530 4530 0
257 20250219 152300 54650450 4530 4530 4530 4530 0
258 20250219 152200 54650450 4530 4530 4530 4530 0
259 20250219 152100 54650450 4530 4530 4530 4530 0
260 20250219 152000 54650450 4530 4530 4530 4530 0
261 20250219 151900 54650450 4530 4530 4530 4530 0
262 20250219 151800 54650450 4530 4530 4530 4530 6
263 20250219 151700 54623270 4530 4530 4530 4530 6
264 20250219 151600 54596090 4530 4530 4530 4530 6
265 20250219 151500 54568910 4530 4530 4530 4530 6
266 20250219 151400 54541730 4530 4530 4530 4530 12
267 20250219 151300 54487370 4530 4530 4530 4530 6
268 20250219 151200 54460190 4530 4530 4530 4530 6
269 20250219 151100 54433010 4530 4530 4530 4530 6
270 20250219 151000 54405830 4530 4530 4530 4530 12
271 20250219 150900 54351470 4530 4530 4530 4530 6
272 20250219 150800 54324290 4530 4530 4530 4530 6
273 20250219 150700 54297110 4530 4530 4530 4530 12
274 20250219 150600 54242750 4530 4530 4530 4530 56
275 20250219 150500 53989070 4530 4530 4530 4530 6
276 20250219 150400 53961890 4530 4530 4530 4530 23
277 20250219 150300 53857700 4530 4530 4530 4530 12
278 20250219 150200 53803340 4530 4530 4530 4530 6
279 20250219 150100 53776160 4530 4530 4530 4530 6
280 20250219 150000 53748980 4530 4530 4535 4530 18
281 20250219 145900 53667410 4535 4535 4535 4530 24
282 20250219 145800 53558600 4535 4535 4535 4530 67
283 20250219 145700 53254785 4530 4535 4535 4530 31
284 20250219 145600 53114230 4535 4535 4535 4530 21
285 20250219 145500 53019055 4535 4535 4535 4530 46
286 20250219 145400 52810475 4535 4530 4535 4530 17
287 20250219 145300 52733410 4530 4530 4530 4530 12
288 20250219 145200 52679050 4530 4530 4530 4530 6
289 20250219 145100 52651870 4530 4530 4530 4530 6
290 20250219 145000 52624690 4530 4530 4530 4530 7
291 20250219 144900 52592980 4530 4530 4535 4530 18
292 20250219 144800 52511430 4530 4530 4530 4530 9
293 20250219 144700 52470660 4530 4530 4530 4530 10
294 20250219 144600 52425360 4530 4530 4530 4530 16
295 20250219 144500 52352880 4530 4530 4530 4530 9
296 20250219 144400 52312110 4530 4530 4530 4530 10
297 20250219 144300 52266810 4530 4530 4530 4530 10
298 20250219 144200 52221510 4530 4530 4530 4530 15
299 20250219 144100 52153560 4530 4530 4530 4530 10
300 20250219 144000 52108260 4530 4530 4530 4530 9
301 20250219 143900 52067490 4530 4530 4530 4530 16
302 20250219 143800 51995010 4530 4530 4530 4530 10
303 20250219 143700 51949710 4530 4530 4530 4530 9
304 20250219 143600 51908940 4530 4530 4530 4530 10
305 20250219 143500 51863640 4530 4530 4530 4530 16
306 20250219 143400 51791160 4530 4530 4530 4530 9
307 20250219 143300 51750390 4530 4535 4535 4530 8
308 20250219 143200 51714145 4530 4530 4530 4530 12
309 20250219 143100 51659785 4530 4530 4530 4530 6
310 20250219 143000 51632605 4535 4530 4535 4530 12
311 20250219 142900 51578240 4530 4530 4530 4530 10
312 20250219 142800 51532940 4530 4530 4530 4530 20
313 20250219 142700 51442340 4530 4535 4535 4530 12
314 20250219 142600 51387970 4530 4530 4530 4530 15
315 20250219 142500 51320020 4530 4530 4535 4530 17
316 20250219 142400 51243005 4530 4530 4530 4530 10
317 20250219 142300 51197705 4530 4530 4530 4530 14
318 20250219 142200 51134285 4530 4530 4530 4530 15
319 20250219 142100 51066335 4530 4530 4530 4525 16
320 20250219 142000 50993875 4530 4530 4530 4530 19
321 20250219 141900 50907805 4530 4535 4535 4530 890
322 20250219 141800 46871700 4535 4535 4535 4535 15
323 20250219 141700 46803675 4535 4535 4535 4535 20
324 20250219 141600 46712975 4535 4535 4535 4535 10
325 20250219 141500 46667625 4535 4535 4535 4535 15
326 20250219 141400 46599600 4535 4535 4535 4535 22
327 20250219 141300 46499830 4535 4535 4535 4535 10
328 20250219 141200 46454480 4535 4535 4535 4535 14
329 20250219 141100 46390990 4535 4535 4535 4535 15
330 20250219 141000 46322965 4535 4535 4535 4535 16
331 20250219 140900 46250405 4535 4535 4540 4535 16
332 20250219 140800 46177835 4535 4535 4535 4535 10
333 20250219 140700 46132485 4535 4535 4535 4535 21
334 20250219 140600 46037250 4535 4535 4535 4535 14
335 20250219 140500 45973760 4535 4535 4535 4535 10
336 20250219 140400 45928410 4535 4535 4535 4535 15
337 20250219 140300 45860385 4535 4535 4535 4535 16
338 20250219 140200 45787825 4540 4535 4540 4535 14
339 20250219 140100 45724315 4535 4540 4540 4535 10
340 20250219 140000 45678945 4540 4540 4540 4535 15
341 20250219 135900 45610875 4545 4545 4545 4545 0
342 20250219 135800 45610875 4545 4545 4545 4545 0
343 20250219 135700 45610875 4545 4545 4545 4545 0
344 20250219 135600 45610875 4545 4545 4545 4545 0
345 20250219 135500 45610875 4545 4545 4545 4545 24
346 20250219 135400 45501795 4545 4545 4545 4545 1
347 20250219 135300 45497250 4545 4545 4545 4545 0
348 20250219 135200 45497250 4545 4545 4545 4545 0
349 20250219 135100 45497250 4545 4545 4545 4545 0
350 20250219 135000 45497250 4545 4545 4545 4545 0
351 20250219 134900 45497250 4545 4545 4545 4545 0
352 20250219 134800 45497250 4545 4545 4545 4545 0
353 20250219 134700 45497250 4545 4545 4545 4545 0
354 20250219 134600 45497250 4545 4545 4545 4545 0
355 20250219 134500 45497250 4545 4545 4545 4545 0
356 20250219 134400 45497250 4545 4545 4545 4545 0
357 20250219 134300 45497250 4545 4545 4545 4545 0
358 20250219 134200 45497250 4545 4545 4545 4545 0
359 20250219 134100 45497250 4545 4545 4545 4545 0
360 20250219 134000 45497250 4545 4545 4545 4545 0
361 20250219 133900 45497250 4545 4545 4545 4545 0
362 20250219 133800 45497250 4545 4545 4545 4545 0
363 20250219 133700 45497250 4545 4545 4545 4545 0
364 20250219 133600 45497250 4545 4545 4545 4545 0
365 20250219 133500 45497250 4545 4545 4545 4545 0
366 20250219 133400 45497250 4545 4545 4545 4545 0
367 20250219 133300 45497250 4545 4545 4545 4545 0
368 20250219 133200 45497250 4545 4545 4545 4545 331
369 20250219 133100 43992855 4545 4545 4545 4545 0
370 20250219 133000 43992855 4545 4545 4545 4545 0
371 20250219 132900 43992855 4545 4545 4545 4545 2
372 20250219 132800 43983765 4540 4540 4540 4540 0
373 20250219 132700 43983765 4540 4540 4540 4540 1
374 20250219 132600 43979225 4540 4540 4540 4540 50
375 20250219 132500 43752225 4540 4540 4540 4540 0
376 20250219 132400 43752225 4540 4540 4540 4540 43
377 20250219 132300 43557005 4535 4535 4535 4535 0
378 20250219 132200 43557005 4535 4535 4535 4535 0
379 20250219 132100 43557005 4535 4535 4535 4535 0
380 20250219 132000 43557005 4535 4535 4535 4535 0
381 20250219 131900 43557005 4535 4535 4535 4535 1
382 20250219 131800 43552470 4530 4530 4530 4530 0
383 20250219 131700 43552470 4530 4530 4530 4530 0
384 20250219 131600 43552470 4530 4530 4530 4530 0
385 20250219 131500 43552470 4530 4530 4530 4530 0
386 20250219 131400 43552470 4530 4530 4530 4530 204
387 20250219 131300 42628350 4530 4530 4530 4530 0
388 20250219 131200 42628350 4530 4530 4530 4530 0
389 20250219 131100 42628350 4530 4530 4540 4530 280
390 20250219 131000 41359100 4525 4525 4525 4525 0
391 20250219 130900 41359100 4525 4525 4525 4525 2810
392 20250219 130800 28643850 4525 4525 4525 4525 1
393 20250219 130700 28639325 4525 4525 4525 4525 0
394 20250219 130600 28639325 4525 4525 4525 4525 1
395 20250219 130500 28634800 4525 4525 4525 4525 1
396 20250219 130400 28630275 4520 4520 4520 4520 0
397 20250219 130300 28630275 4520 4520 4520 4520 0
398 20250219 130200 28630275 4520 4520 4520 4520 0
399 20250219 130100 28630275 4520 4520 4520 4520 0
400 20250219 130000 28630275 4520 4520 4520 4520 1
401 20250219 125900 28625755 4520 4520 4520 4520 0
402 20250219 125800 28625755 4520 4520 4520 4520 2
403 20250219 125700 28616715 4525 4525 4525 4525 0
404 20250219 125600 28616715 4525 4525 4525 4525 50
405 20250219 125500 28390465 4525 4525 4525 4525 0
406 20250219 125400 28390465 4525 4525 4525 4525 1
407 20250219 125300 28385940 4525 4525 4525 4525 0
408 20250219 125200 28385940 4525 4520 4525 4520 123
409 20250219 125100 27829975 4525 4525 4525 4525 0
410 20250219 125000 27829975 4525 4525 4525 4525 1
411 20250219 124900 27825450 4520 4520 4520 4520 0
412 20250219 124800 27825450 4520 4520 4520 4520 0
413 20250219 124700 27825450 4520 4520 4520 4520 72
414 20250219 124600 27500010 4525 4525 4525 4525 0
415 20250219 124500 27500010 4525 4525 4525 4525 0
416 20250219 124400 27500010 4525 4525 4525 4525 2
417 20250219 124300 27490960 4525 4525 4525 4525 0
418 20250219 124200 27490960 4525 4525 4525 4525 0
419 20250219 124100 27490960 4525 4525 4525 4525 0
420 20250219 124000 27490960 4525 4525 4525 4525 220
421 20250219 123900 26495460 4525 4525 4525 4525 0
422 20250219 123800 26495460 4525 4525 4525 4525 0
423 20250219 123700 26495460 4525 4525 4525 4525 45
424 20250219 123600 26291835 4520 4520 4520 4520 0
425 20250219 123500 26291835 4520 4520 4520 4520 6
426 20250219 123400 26264715 4520 4520 4520 4520 0
427 20250219 123300 26264715 4520 4520 4520 4520 0
428 20250219 123200 26264715 4520 4520 4520 4520 0
429 20250219 123100 26264715 4520 4520 4520 4520 0
430 20250219 123000 26264715 4520 4520 4520 4520 0
431 20250219 122900 26264715 4520 4520 4520 4520 0
432 20250219 122800 26264715 4520 4520 4520 4520 0
433 20250219 122700 26264715 4520 4520 4520 4520 12
434 20250219 122600 26210475 4520 4520 4520 4520 0
435 20250219 122500 26210475 4520 4520 4520 4520 0
436 20250219 122400 26210475 4520 4520 4520 4520 0
437 20250219 122300 26210475 4520 4520 4520 4520 0
438 20250219 122200 26210475 4520 4520 4520 4520 0
439 20250219 122100 26210475 4520 4520 4520 4520 0
440 20250219 122000 26210475 4520 4520 4520 4520 0
441 20250219 121900 26210475 4520 4520 4520 4520 3
442 20250219 121800 26196915 4520 4520 4520 4520 1
443 20250219 121700 26192395 4520 4520 4520 4520 0
444 20250219 121600 26192395 4520 4520 4520 4520 0
445 20250219 121500 26192395 4520 4520 4520 4520 0
446 20250219 121400 26192395 4520 4520 4520 4520 0
447 20250219 121300 26192395 4520 4520 4520 4520 0
448 20250219 121200 26192395 4520 4520 4520 4520 0
449 20250219 121100 26192395 4520 4520 4520 4520 13
450 20250219 121000 26133635 4520 4520 4520 4520 42
451 20250219 120900 25943795 4520 4520 4520 4520 0
452 20250219 120800 25943795 4520 4520 4520 4520 221
453 20250219 120700 24944875 4520 4520 4520 4520 0
454 20250219 120600 24944875 4520 4520 4520 4520 11
455 20250219 120500 24895155 4520 4520 4520 4520 5
456 20250219 120400 24872555 4520 4520 4520 4520 0
457 20250219 120300 24872555 4520 4520 4520 4520 0
458 20250219 120200 24872555 4520 4520 4520 4520 0
459 20250219 120100 24872555 4520 4520 4520 4520 0
460 20250219 120000 24872555 4520 4520 4520 4520 0
461 20250219 115900 24872555 4520 4520 4520 4520 0
462 20250219 115800 24872555 4520 4515 4520 4515 70
463 20250219 115700 24556405 4520 4520 4520 4520 0
464 20250219 115600 24556405 4520 4520 4520 4520 0
465 20250219 115500 24556405 4520 4520 4520 4520 0
466 20250219 115400 24556405 4520 4520 4520 4520 0
467 20250219 115300 24556405 4520 4520 4520 4520 0
468 20250219 115200 24556405 4520 4520 4520 4520 0
469 20250219 115100 24556405 4520 4520 4520 4520 0
470 20250219 115000 24556405 4520 4520 4520 4520 0
471 20250219 114900 24556405 4520 4520 4520 4520 0
472 20250219 114800 24556405 4520 4520 4520 4520 0
473 20250219 114700 24556405 4520 4520 4520 4520 0
474 20250219 114600 24556405 4520 4520 4520 4520 0
475 20250219 114500 24556405 4520 4520 4520 4520 1
476 20250219 114400 24551885 4520 4520 4520 4520 10
477 20250219 114300 24506685 4520 4520 4520 4520 1
478 20250219 114200 24502165 4520 4520 4520 4520 1
479 20250219 114100 24497645 4520 4520 4520 4520 0
480 20250219 114000 24497645 4520 4520 4520 4520 1
481 20250219 113900 24493125 4520 4520 4520 4520 0
482 20250219 113800 24493125 4520 4520 4520 4520 0
483 20250219 113700 24493125 4520 4520 4520 4520 0
484 20250219 113600 24493125 4520 4520 4520 4520 0
485 20250219 113500 24493125 4520 4520 4520 4520 10
486 20250219 113400 24447925 4520 4520 4520 4520 10
487 20250219 113300 24402725 4515 4515 4515 4515 0
488 20250219 113200 24402725 4515 4515 4515 4515 0
489 20250219 113100 24402725 4515 4515 4515 4515 2
490 20250219 113000 24393695 4510 4510 4510 4510 0
491 20250219 112900 24393695 4510 4510 4510 4510 0
492 20250219 112800 24393695 4510 4510 4510 4510 0
493 20250219 112700 24393695 4510 4510 4510 4510 0
494 20250219 112600 24393695 4510 4510 4510 4510 0
495 20250219 112500 24393695 4510 4510 4510 4510 0
496 20250219 112400 24393695 4510 4510 4510 4510 0
497 20250219 112300 24393695 4510 4510 4510 4510 0
498 20250219 112200 24393695 4510 4510 4510 4510 0
499 20250219 112100 24393695 4510 4510 4510 4510 0
500 20250219 112000 24393695 4510 4510 4510 4510 0
501 20250219 111900 24393695 4510 4510 4510 4510 0
502 20250219 111800 24393695 4510 4510 4510 4510 1
503 20250219 111700 24389185 4510 4510 4510 4510 0
504 20250219 111600 24389185 4510 4510 4510 4510 0
505 20250219 111500 24389185 4510 4510 4510 4510 0
506 20250219 111400 24389185 4510 4510 4510 4510 447
507 20250219 111300 22373215 4515 4515 4515 4515 0
508 20250219 111200 22373215 4515 4515 4515 4515 0
509 20250219 111100 22373215 4515 4515 4515 4515 0
510 20250219 111000 22373215 4515 4515 4515 4515 0
511 20250219 110900 22373215 4515 4515 4515 4515 0
512 20250219 110800 22373215 4515 4515 4515 4515 0
513 20250219 110700 22373215 4515 4515 4515 4515 52
514 20250219 110600 22138435 4520 4520 4520 4520 0
515 20250219 110500 22138435 4520 4520 4520 4520 0
516 20250219 110400 22138435 4520 4520 4520 4520 0
517 20250219 110300 22138435 4520 4520 4520 4520 0
518 20250219 110200 22138435 4520 4520 4520 4520 0
519 20250219 110100 22138435 4520 4520 4520 4520 0
520 20250219 110000 22138435 4520 4520 4520 4520 200
521 20250219 105900 21234435 4510 4510 4510 4510 1
522 20250219 105800 21229925 4515 4515 4515 4515 115
523 20250219 105700 20710700 4515 4515 4515 4515 10
524 20250219 105600 20665550 4515 4515 4515 4515 21
525 20250219 105500 20570735 4515 4515 4515 4515 10
526 20250219 105400 20525585 4515 4515 4515 4515 0
527 20250219 105300 20525585 4515 4515 4515 4515 0
528 20250219 105200 20525585 4515 4515 4515 4515 5
529 20250219 105100 20503010 4515 4515 4515 4515 15
530 20250219 105000 20435285 4515 4515 4515 4515 5
531 20250219 104900 20412710 4515 4515 4515 4515 0
532 20250219 104800 20412710 4515 4515 4515 4515 0
533 20250219 104700 20412710 4515 4515 4515 4515 0
534 20250219 104600 20412710 4515 4515 4515 4515 2
535 20250219 104500 20403680 4510 4510 4510 4510 0
536 20250219 104400 20403680 4510 4510 4510 4510 0
537 20250219 104300 20403680 4510 4510 4510 4510 0
538 20250219 104200 20403680 4510 4510 4510 4510 0
539 20250219 104100 20403680 4510 4510 4510 4510 0
540 20250219 104000 20403680 4510 4510 4510 4510 0
541 20250219 103900 20403680 4510 4510 4510 4510 476
542 20250219 103800 18256920 4510 4510 4510 4510 596
543 20250219 103700 15568960 4515 4515 4515 4515 0
544 20250219 103600 15568960 4515 4515 4515 4515 300
545 20250219 103500 14214460 4515 4515 4515 4515 0
546 20250219 103400 14214460 4515 4515 4515 4515 3
547 20250219 103300 14200915 4510 4510 4510 4510 0
548 20250219 103200 14200915 4510 4510 4510 4510 2
549 20250219 103100 14191895 4515 4515 4515 4515 0
550 20250219 103000 14191895 4515 4515 4515 4515 0
551 20250219 102900 14191895 4515 4515 4515 4515 0
552 20250219 102800 14191895 4515 4515 4515 4515 3
553 20250219 102700 14178350 4515 4515 4515 4515 0
554 20250219 102600 14178350 4515 4515 4515 4515 0
555 20250219 102500 14178350 4515 4515 4515 4515 0
556 20250219 102400 14178350 4515 4515 4515 4515 0
557 20250219 102300 14178350 4515 4515 4515 4515 10
558 20250219 102200 14133200 4515 4515 4515 4515 10
559 20250219 102100 14088050 4515 4515 4515 4515 1
560 20250219 102000 14083535 4515 4515 4515 4515 28
561 20250219 101900 13957115 4515 4515 4515 4515 337
562 20250219 101800 12435560 4515 4515 4515 4515 50
563 20250219 101700 12209810 4515 4515 4515 4515 50
564 20250219 101600 11984060 4515 4515 4515 4515 0
565 20250219 101500 11984060 4515 4515 4515 4515 0
566 20250219 101400 11984060 4515 4515 4515 4515 1
567 20250219 101300 11979545 4515 4515 4515 4515 0
568 20250219 101200 11979545 4515 4515 4515 4515 0
569 20250219 101100 11979545 4515 4515 4515 4515 0
570 20250219 101000 11979545 4515 4515 4515 4515 0
571 20250219 100900 11979545 4515 4515 4515 4515 0
572 20250219 100800 11979545 4515 4515 4515 4515 0
573 20250219 100700 11979545 4515 4515 4515 4515 0
574 20250219 100600 11979545 4515 4515 4515 4515 0
575 20250219 100500 11979545 4515 4515 4515 4515 0
576 20250219 100400 11979545 4515 4515 4515 4515 0
577 20250219 100300 11979545 4515 4515 4515 4515 0
578 20250219 100200 11979545 4515 4515 4515 4515 1
579 20250219 100100 11975030 4515 4515 4515 4515 0
580 20250219 100000 11975030 4515 4515 4515 4515 100
581 20250219 095900 11523530 4510 4510 4510 4510 0
582 20250219 095800 11523530 4510 4510 4510 4510 5
583 20250219 095700 11500980 4515 4515 4515 4515 51
584 20250219 095600 11270715 4515 4515 4515 4515 4
585 20250219 095500 11252655 4510 4510 4510 4510 0
586 20250219 095400 11252655 4510 4510 4510 4510 0
587 20250219 095300 11252655 4510 4510 4510 4510 0
588 20250219 095200 11252655 4510 4510 4510 4510 0
589 20250219 095100 11252655 4510 4510 4510 4510 0
590 20250219 095000 11252655 4510 4510 4510 4510 0
591 20250219 094900 11252655 4510 4510 4510 4510 0
592 20250219 094800 11252655 4510 4510 4510 4510 0
593 20250219 094700 11252655 4510 4515 4515 4510 41
594 20250219 094600 11067560 4515 4515 4515 4515 1
595 20250219 094500 11063045 4515 4515 4515 4515 1
596 20250219 094400 11058530 4515 4515 4515 4515 0
597 20250219 094300 11058530 4515 4515 4515 4515 0
598 20250219 094200 11058530 4515 4515 4515 4515 0
599 20250219 094100 11058530 4515 4515 4515 4515 0
600 20250219 094000 11058530 4515 4515 4515 4515 0
601 20250219 093900 11058530 4515 4515 4515 4515 0
602 20250219 093800 11058530 4515 4515 4515 4515 0
603 20250219 093700 11058530 4515 4515 4515 4515 3
604 20250219 093600 11044985 4515 4515 4515 4515 0
605 20250219 093500 11044985 4515 4515 4515 4515 0
606 20250219 093400 11044985 4515 4515 4515 4515 5
607 20250219 093300 11022410 4515 4515 4515 4515 1
608 20250219 093200 11017895 4510 4510 4510 4510 0
609 20250219 093100 11017895 4510 4510 4510 4510 15
610 20250219 093000 10950245 4515 4515 4515 4515 0
611 20250219 092900 10950245 4515 4515 4515 4515 2
612 20250219 092800 10941215 4515 4510 4515 4500 779
613 20250219 092700 7431630 4515 4515 4515 4515 45
614 20250219 092600 7228455 4510 4510 4510 4510 0
615 20250219 092500 7228455 4510 4510 4510 4510 0
616 20250219 092400 7228455 4510 4510 4510 4510 0
617 20250219 092300 7228455 4510 4515 4515 4510 410
618 20250219 092200 5379305 4515 4515 4515 4515 110
619 20250219 092100 4882655 4515 4515 4515 4515 207
620 20250219 092000 3948050 4520 4520 4520 4520 111
621 20250219 091900 3446330 4520 4520 4520 4520 6
622 20250219 091800 3419210 4520 4520 4520 4520 27
623 20250219 091700 3297170 4520 4520 4520 4520 1
624 20250219 091600 3292650 4520 4520 4520 4520 0
625 20250219 091500 3292650 4520 4520 4520 4520 10
626 20250219 091400 3247450 4525 4525 4525 4525 0
627 20250219 091300 3247450 4525 4525 4525 4525 0
628 20250219 091200 3247450 4525 4525 4525 4525 0
629 20250219 091100 3247450 4525 4525 4525 4525 0
630 20250219 091000 3247450 4525 4525 4525 4525 0
631 20250219 090900 3247450 4525 4525 4525 4525 179
632 20250219 090800 2437475 4525 4525 4525 4525 350
633 20250219 090700 853725 4530 4530 4530 4530 2
634 20250219 090600 844665 4525 4525 4525 4525 89
635 20250219 090500 441940 4525 4525 4525 4525 1
636 20250219 090400 437415 4505 4505 4505 4505 0
637 20250219 090300 437415 4505 4520 4520 4505 90
638 20250219 090200 31710 4530 4530 4530 4530 0
639 20250219 090100 31710 4530 4530 4530 4530 0
640 20250219 090000 31710 4530 4530 4530 4530 7

1
053210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,47522955,0,215754215700,0.00
20250214,0,47522955,0,216704674800,0.00
20250213,0,47522955,0,219080822550,0.00
20250212,0,47522955,0,217655133900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 47522955 0 215754215700 0.00
3 20250214 0 47522955 0 216704674800 0.00
4 20250213 0 47522955 0 219080822550 0.00
5 20250212 0 47522955 0 217655133900 0.00