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
053270/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,290899675,2335,2335,2335,2335,971
20250219,193700,290899675,2335,2335,2335,2335,0
20250219,193600,290899675,2335,2335,2335,2335,0
20250219,193500,290899675,2335,2335,2335,2335,0
20250219,193400,290899675,2335,2335,2335,2335,0
20250219,193300,290899675,2335,2335,2335,2335,0
20250219,193200,290899675,2335,2335,2335,2335,0
20250219,193100,290899675,2335,2335,2335,2335,0
20250219,193000,290899675,2335,2335,2335,2335,0
20250219,192900,290899675,2335,2335,2335,2335,0
20250219,192800,290899675,2335,2335,2335,2335,0
20250219,192700,290899675,2335,2335,2335,2335,0
20250219,192600,290899675,2335,2335,2335,2335,0
20250219,192500,290899675,2335,2335,2335,2335,0
20250219,192400,290899675,2335,2335,2335,2335,0
20250219,192300,290899675,2335,2335,2335,2335,0
20250219,192200,290899675,2335,2335,2335,2335,0
20250219,192100,290899675,2335,2335,2335,2335,0
20250219,192000,290899675,2335,2335,2335,2335,0
20250219,191900,290899675,2335,2335,2335,2335,0
20250219,191800,290899675,2335,2335,2335,2335,0
20250219,191700,290899675,2335,2335,2335,2335,0
20250219,191600,290899675,2335,2335,2335,2335,0
20250219,191500,290899675,2335,2335,2335,2335,0
20250219,191400,290899675,2335,2335,2335,2335,0
20250219,191300,290899675,2335,2335,2335,2335,0
20250219,191200,290899675,2335,2335,2335,2335,0
20250219,191100,290899675,2335,2335,2335,2335,0
20250219,191000,290899675,2335,2335,2335,2335,0
20250219,190900,290899675,2335,2335,2335,2335,0
20250219,190800,290899675,2335,2335,2335,2335,971
20250219,190700,290899675,2335,2335,2335,2335,0
20250219,190600,290899675,2335,2335,2335,2335,0
20250219,190500,290899675,2335,2335,2335,2335,0
20250219,190400,290899675,2335,2335,2335,2335,0
20250219,190300,290899675,2335,2335,2335,2335,0
20250219,190200,290899675,2335,2335,2335,2335,0
20250219,190100,290899675,2335,2335,2335,2335,0
20250219,190000,290899675,2335,2335,2335,2335,0
20250219,185900,290899675,2335,2335,2335,2335,0
20250219,185800,290899675,2335,2335,2335,2335,0
20250219,185700,290899675,2335,2335,2335,2335,0
20250219,185600,290899675,2335,2335,2335,2335,0
20250219,185500,290899675,2335,2335,2335,2335,0
20250219,185400,290899675,2335,2335,2335,2335,0
20250219,185300,290899675,2335,2335,2335,2335,0
20250219,185200,290899675,2335,2335,2335,2335,0
20250219,185100,290899675,2335,2335,2335,2335,0
20250219,185000,290899675,2335,2335,2335,2335,0
20250219,184900,290899675,2335,2335,2335,2335,0
20250219,184800,290899675,2335,2335,2335,2335,0
20250219,184700,290899675,2335,2335,2335,2335,0
20250219,184600,290899675,2335,2335,2335,2335,0
20250219,184500,290899675,2335,2335,2335,2335,0
20250219,184400,290899675,2335,2335,2335,2335,0
20250219,184300,290899675,2335,2335,2335,2335,0
20250219,184200,290899675,2335,2335,2335,2335,0
20250219,184100,290899675,2335,2335,2335,2335,0
20250219,184000,290899675,2335,2335,2335,2335,0
20250219,183900,290899675,2335,2335,2335,2335,0
20250219,183800,290899675,2335,2335,2335,2335,971
20250219,183700,290899675,2335,2335,2335,2335,0
20250219,183600,290899675,2335,2335,2335,2335,0
20250219,183500,290899675,2335,2335,2335,2335,0
20250219,183400,290899675,2335,2335,2335,2335,0
20250219,183300,290899675,2335,2335,2335,2335,0
20250219,183200,290899675,2335,2335,2335,2335,0
20250219,183100,290899675,2335,2335,2335,2335,0
20250219,183000,290899675,2335,2335,2335,2335,0
20250219,182900,290899675,2335,2335,2335,2335,0
20250219,182800,290899675,2335,2335,2335,2335,0
20250219,182700,290899675,2335,2335,2335,2335,0
20250219,182600,290899675,2335,2335,2335,2335,0
20250219,182500,290899675,2335,2335,2335,2335,0
20250219,182400,290899675,2335,2335,2335,2335,0
20250219,182300,290899675,2335,2335,2335,2335,0
20250219,182200,290899675,2335,2335,2335,2335,0
20250219,182100,290899675,2335,2335,2335,2335,0
20250219,182000,290899675,2335,2335,2335,2335,0
20250219,181900,290899675,2335,2335,2335,2335,0
20250219,181800,290899675,2335,2335,2335,2335,0
20250219,181700,290899675,2335,2335,2335,2335,0
20250219,181600,290899675,2335,2335,2335,2335,0
20250219,181500,290899675,2335,2335,2335,2335,0
20250219,181400,290899675,2335,2335,2335,2335,0
20250219,181300,290899675,2335,2335,2335,2335,0
20250219,181200,290899675,2335,2335,2335,2335,0
20250219,181100,290899675,2335,2335,2335,2335,0
20250219,181000,290899675,2335,2335,2335,2335,0
20250219,180900,290899675,2335,2335,2335,2335,0
20250219,180800,290899675,2335,2335,2335,2335,971
20250219,180700,290899675,2335,2335,2335,2335,0
20250219,180600,290899675,2335,2335,2335,2335,0
20250219,180500,290899675,2335,2335,2335,2335,0
20250219,180400,290899675,2335,2335,2335,2335,0
20250219,180300,290899675,2335,2335,2335,2335,0
20250219,180200,290899675,2335,2335,2335,2335,0
20250219,180100,290899675,2335,2335,2335,2335,0
20250219,180000,290899675,2335,2335,2335,2335,0
20250219,175900,290899675,2335,2335,2335,2335,0
20250219,175800,290899675,2335,2335,2335,2335,0
20250219,175700,290899675,2335,2335,2335,2335,0
20250219,175600,290899675,2335,2335,2335,2335,0
20250219,175500,290899675,2335,2335,2335,2335,0
20250219,175400,290899675,2335,2335,2335,2335,0
20250219,175300,290899675,2335,2335,2335,2335,0
20250219,175200,290899675,2335,2335,2335,2335,0
20250219,175100,290899675,2335,2335,2335,2335,0
20250219,175000,290899675,2335,2335,2335,2335,0
20250219,174900,290899675,2335,2335,2335,2335,0
20250219,174800,290899675,2335,2335,2335,2335,0
20250219,174700,290899675,2335,2335,2335,2335,0
20250219,174600,290899675,2335,2335,2335,2335,0
20250219,174500,290899675,2335,2335,2335,2335,0
20250219,174400,290899675,2335,2335,2335,2335,0
20250219,174300,290899675,2335,2335,2335,2335,0
20250219,174200,290899675,2335,2335,2335,2335,0
20250219,174100,290899675,2335,2335,2335,2335,0
20250219,174000,290899675,2335,2335,2335,2335,0
20250219,173900,290899675,2335,2335,2335,2335,0
20250219,173800,290899675,2335,2335,2335,2335,971
20250219,173700,290899675,2335,2335,2335,2335,0
20250219,173600,290899675,2335,2335,2335,2335,0
20250219,173500,290899675,2335,2335,2335,2335,0
20250219,173400,290899675,2335,2335,2335,2335,0
20250219,173300,290899675,2335,2335,2335,2335,0
20250219,173200,290899675,2335,2335,2335,2335,0
20250219,173100,290899675,2335,2335,2335,2335,0
20250219,173000,290899675,2335,2335,2335,2335,0
20250219,172900,290899675,2335,2335,2335,2335,0
20250219,172800,290899675,2335,2335,2335,2335,0
20250219,172700,290899675,2335,2335,2335,2335,0
20250219,172600,290899675,2335,2335,2335,2335,0
20250219,172500,290899675,2335,2335,2335,2335,0
20250219,172400,290899675,2335,2335,2335,2335,0
20250219,172300,290899675,2335,2335,2335,2335,0
20250219,172200,290899675,2335,2335,2335,2335,0
20250219,172100,290899675,2335,2335,2335,2335,0
20250219,172000,290899675,2335,2335,2335,2335,0
20250219,171900,290899675,2335,2335,2335,2335,0
20250219,171800,290899675,2335,2335,2335,2335,0
20250219,171700,290899675,2335,2335,2335,2335,0
20250219,171600,290899675,2335,2335,2335,2335,0
20250219,171500,290899675,2335,2335,2335,2335,0
20250219,171400,290899675,2335,2335,2335,2335,0
20250219,171300,290899675,2335,2335,2335,2335,0
20250219,171200,290899675,2335,2335,2335,2335,0
20250219,171100,290899675,2335,2335,2335,2335,0
20250219,171000,290899675,2335,2335,2335,2335,0
20250219,170900,290899675,2335,2335,2335,2335,0
20250219,170800,290899675,2335,2335,2335,2335,971
20250219,170700,290899675,2335,2335,2335,2335,0
20250219,170600,290899675,2335,2335,2335,2335,0
20250219,170500,290899675,2335,2335,2335,2335,0
20250219,170400,290899675,2335,2335,2335,2335,0
20250219,170300,290899675,2335,2335,2335,2335,0
20250219,170200,290899675,2335,2335,2335,2335,0
20250219,170100,290899675,2335,2335,2335,2335,0
20250219,170000,290899675,2335,2335,2335,2335,0
20250219,165900,290899675,2335,2335,2335,2335,0
20250219,165800,290899675,2335,2335,2335,2335,0
20250219,165700,290899675,2335,2335,2335,2335,0
20250219,165600,290899675,2335,2335,2335,2335,0
20250219,165500,290899675,2335,2335,2335,2335,0
20250219,165400,290899675,2335,2335,2335,2335,0
20250219,165300,290899675,2335,2335,2335,2335,0
20250219,165200,290899675,2335,2335,2335,2335,0
20250219,165100,290899675,2335,2335,2335,2335,0
20250219,165000,290899675,2335,2335,2335,2335,0
20250219,164900,290899675,2335,2335,2335,2335,0
20250219,164800,290899675,2335,2335,2335,2335,0
20250219,164700,290899675,2335,2335,2335,2335,0
20250219,164600,290899675,2335,2335,2335,2335,0
20250219,164500,290899675,2335,2335,2335,2335,0
20250219,164400,290899675,2335,2335,2335,2335,0
20250219,164300,290899675,2335,2335,2335,2335,0
20250219,164200,290899675,2335,2335,2335,2335,0
20250219,164100,290899675,2335,2335,2335,2335,0
20250219,164000,290899675,2335,2335,2335,2335,0
20250219,163900,290899675,2335,2335,2335,2335,0
20250219,163800,290899675,2335,2335,2335,2335,971
20250219,163700,290899675,2335,2335,2335,2335,0
20250219,163600,290899675,2335,2335,2335,2335,0
20250219,163500,290899675,2335,2335,2335,2335,0
20250219,163400,290899675,2335,2335,2335,2335,0
20250219,163300,290899675,2335,2335,2335,2335,0
20250219,163200,290899675,2335,2335,2335,2335,0
20250219,163100,290899675,2335,2335,2335,2335,0
20250219,163000,290899675,2335,2335,2335,2335,0
20250219,162900,290899675,2335,2335,2335,2335,0
20250219,162800,290899675,2335,2335,2335,2335,0
20250219,162700,290899675,2335,2335,2335,2335,0
20250219,162600,290899675,2335,2335,2335,2335,0
20250219,162500,290899675,2335,2335,2335,2335,0
20250219,162400,290899675,2335,2335,2335,2335,0
20250219,162300,290899675,2335,2335,2335,2335,0
20250219,162200,290899675,2335,2335,2335,2335,0
20250219,162100,290899675,2335,2335,2335,2335,0
20250219,162000,290899675,2335,2335,2335,2335,0
20250219,161900,290899675,2335,2335,2335,2335,0
20250219,161800,290899675,2335,2335,2335,2335,0
20250219,161700,290899675,2335,2335,2335,2335,0
20250219,161600,290899675,2335,2335,2335,2335,0
20250219,161500,290899675,2335,2335,2335,2335,0
20250219,161400,290899675,2335,2335,2335,2335,0
20250219,161300,290899675,2335,2335,2335,2335,0
20250219,161200,290899675,2335,2335,2335,2335,0
20250219,161100,290899675,2335,2335,2335,2335,0
20250219,161000,290899675,2335,2335,2335,2335,0
20250219,160900,290899675,2335,2335,2335,2335,0
20250219,160800,290899675,2335,2335,2335,2335,971
20250219,160700,290899675,2335,2335,2335,2335,0
20250219,160600,290899675,2335,2335,2335,2335,0
20250219,160500,290899675,2335,2335,2335,2335,0
20250219,160400,290899675,2335,2335,2335,2335,0
20250219,160300,290899675,2335,2335,2335,2335,0
20250219,160200,290899675,2335,2335,2335,2335,0
20250219,160100,290899675,2335,2335,2335,2335,0
20250219,160000,290899675,2335,2335,2335,2335,0
20250219,155900,290899675,2335,2335,2335,2335,0
20250219,155800,290899675,2335,2335,2335,2335,0
20250219,155700,290899675,2335,2335,2335,2335,0
20250219,155600,290899675,2335,2335,2335,2335,0
20250219,155500,290899675,2335,2335,2335,2335,0
20250219,155400,290899675,2335,2335,2335,2335,0
20250219,155300,290899675,2335,2335,2335,2335,0
20250219,155200,290899675,2335,2335,2335,2335,0
20250219,155100,290899675,2335,2335,2335,2335,0
20250219,155000,290899675,2335,2335,2335,2335,0
20250219,154900,290899675,2335,2335,2335,2335,0
20250219,154800,290899675,2335,2335,2335,2335,0
20250219,154700,290899675,2335,2335,2335,2335,0
20250219,154600,290899675,2335,2335,2335,2335,0
20250219,154500,290899675,2335,2335,2335,2335,0
20250219,154400,290899675,2335,2335,2335,2335,0
20250219,154300,290899675,2335,2335,2335,2335,0
20250219,154200,290899675,2335,2335,2335,2335,0
20250219,154100,290899675,2335,2335,2335,2335,0
20250219,154000,290899675,2335,2335,2335,2335,0
20250219,153900,290899675,2335,2335,2335,2335,0
20250219,153800,290899675,2335,2335,2335,2335,971
20250219,153700,290899675,2335,2335,2335,2335,0
20250219,153600,290899675,2335,2335,2335,2335,0
20250219,153500,290899675,2335,2335,2335,2335,0
20250219,153400,290899675,2335,2335,2335,2335,0
20250219,153300,290899675,2335,2335,2335,2335,0
20250219,153200,290899675,2335,2335,2335,2335,0
20250219,153100,290899675,2335,2335,2335,2335,0
20250219,153000,290899675,2335,2335,2335,2335,971
20250219,152900,288632390,2340,2340,2340,2340,0
20250219,152800,288632390,2340,2340,2340,2340,0
20250219,152700,288632390,2340,2340,2340,2340,0
20250219,152600,288632390,2340,2340,2340,2340,0
20250219,152500,288632390,2340,2340,2340,2340,0
20250219,152400,288632390,2340,2340,2340,2340,0
20250219,152300,288632390,2340,2340,2340,2340,0
20250219,152200,288632390,2340,2340,2340,2340,0
20250219,152100,288632390,2340,2340,2340,2340,0
20250219,152000,288632390,2340,2340,2340,2340,0
20250219,151900,288632390,2340,2340,2340,2340,0
20250219,151800,288632390,2340,2340,2340,2340,0
20250219,151700,288632390,2340,2340,2340,2340,0
20250219,151600,288632390,2340,2340,2340,2340,0
20250219,151500,288632390,2340,2325,2340,2325,404
20250219,151400,287693030,2325,2325,2325,2325,500
20250219,151300,286530530,2325,2325,2325,2325,0
20250219,151200,286530530,2325,2325,2325,2325,0
20250219,151100,286530530,2325,2325,2325,2325,314
20250219,151000,285800480,2325,2325,2325,2325,686
20250219,150900,284205530,2325,2325,2325,2325,13
20250219,150800,284175305,2320,2320,2320,2320,121
20250219,150700,283894585,2340,2335,2340,2335,3
20250219,150600,283887570,2330,2330,2330,2330,0
20250219,150500,283887570,2330,2330,2330,2330,0
20250219,150400,283887570,2330,2330,2330,2330,2
20250219,150300,283882910,2325,2325,2325,2325,0
20250219,150200,283882910,2325,2325,2325,2325,0
20250219,150100,283882910,2325,2325,2325,2325,1628
20250219,150000,280097810,2320,2320,2320,2320,0
20250219,145900,280097810,2320,2320,2320,2320,1
20250219,145800,280095490,2330,2330,2330,2330,10
20250219,145700,280072190,2320,2320,2320,2320,0
20250219,145600,280072190,2320,2320,2320,2320,0
20250219,145500,280072190,2320,2320,2320,2320,0
20250219,145400,280072190,2320,2320,2320,2320,1
20250219,145300,280069870,2315,2315,2315,2315,0
20250219,145200,280069870,2315,2335,2335,2315,17976
20250219,145100,238373425,2335,2335,2335,2335,0
20250219,145000,238373425,2335,2335,2335,2335,1000
20250219,144900,236038425,2335,2335,2335,2335,0
20250219,144800,236038425,2335,2335,2335,2335,1210
20250219,144700,233213075,2335,2335,2335,2335,11
20250219,144600,233187390,2335,2335,2335,2335,0
20250219,144500,233187390,2335,2335,2335,2335,0
20250219,144400,233187390,2335,2335,2335,2335,90
20250219,144300,232977240,2340,2340,2340,2340,0
20250219,144200,232977240,2340,2340,2340,2340,168
20250219,144100,232584120,2340,2340,2340,2340,0
20250219,144000,232584120,2340,2340,2340,2340,0
20250219,143900,232584120,2340,2340,2340,2340,0
20250219,143800,232584120,2340,2340,2340,2340,0
20250219,143700,232584120,2340,2340,2340,2340,0
20250219,143600,232584120,2340,2340,2340,2340,531
20250219,143500,231341580,2340,2340,2340,2340,469
20250219,143400,230244120,2345,2345,2345,2345,0
20250219,143300,230244120,2345,2345,2345,2345,0
20250219,143200,230244120,2345,2345,2345,2345,0
20250219,143100,230244120,2345,2345,2345,2345,0
20250219,143000,230244120,2345,2345,2345,2345,0
20250219,142900,230244120,2345,2345,2345,2345,0
20250219,142800,230244120,2345,2345,2345,2345,0
20250219,142700,230244120,2345,2345,2345,2345,0
20250219,142600,230244120,2345,2345,2345,2345,0
20250219,142500,230244120,2345,2345,2345,2345,0
20250219,142400,230244120,2345,2345,2345,2345,0
20250219,142300,230244120,2345,2345,2345,2345,5
20250219,142200,230232395,2345,2345,2345,2345,0
20250219,142100,230232395,2345,2345,2345,2345,2
20250219,142000,230227705,2340,2340,2340,2340,204
20250219,141900,229750345,2345,2345,2345,2345,0
20250219,141800,229750345,2345,2345,2345,2345,452
20250219,141700,228690405,2345,2345,2345,2345,14
20250219,141600,228657575,2350,2350,2350,2350,0
20250219,141500,228657575,2350,2350,2350,2350,0
20250219,141400,228657575,2350,2350,2350,2350,62
20250219,141300,228511875,2350,2350,2350,2350,2
20250219,141200,228507175,2345,2345,2345,2345,71
20250219,141100,228340680,2350,2350,2350,2350,0
20250219,141000,228340680,2350,2350,2350,2350,0
20250219,140900,228340680,2350,2350,2350,2350,0
20250219,140800,228340680,2350,2350,2350,2350,0
20250219,140700,228340680,2350,2345,2350,2345,1002
20250219,140600,225990980,2345,2345,2345,2335,248
20250219,140500,225409750,2340,2340,2340,2340,203
20250219,140400,224934730,2345,2345,2345,2345,2
20250219,140300,224930040,2335,2335,2335,2335,0
20250219,140200,224930040,2335,2335,2335,2335,1100
20250219,140100,222361540,2350,2350,2350,2350,0
20250219,140000,222361540,2350,2340,2350,2340,4000
20250219,135900,212968880,2345,2345,2345,2345,0
20250219,135800,212968880,2345,2345,2345,2345,0
20250219,135700,212968880,2345,2345,2345,2345,0
20250219,135600,212968880,2345,2345,2345,2345,10
20250219,135500,212945430,2335,2335,2335,2335,0
20250219,135400,212945430,2335,2335,2335,2335,1154
20250219,135300,210250840,2340,2340,2340,2340,0
20250219,135200,210250840,2340,2340,2340,2340,0
20250219,135100,210250840,2340,2340,2340,2340,0
20250219,135000,210250840,2340,2340,2340,2340,0
20250219,134900,210250840,2340,2340,2340,2340,0
20250219,134800,210250840,2340,2345,2345,2340,2149
20250219,134700,205222160,2340,2340,2340,2340,0
20250219,134600,205222160,2340,2340,2340,2340,0
20250219,134500,205222160,2340,2340,2340,2340,0
20250219,134400,205222160,2340,2340,2340,2340,0
20250219,134300,205222160,2340,2340,2340,2340,0
20250219,134200,205222160,2340,2340,2340,2340,86
20250219,134100,205020920,2340,2340,2340,2340,0
20250219,134000,205020920,2340,2340,2340,2340,0
20250219,133900,205020920,2340,2340,2340,2340,0
20250219,133800,205020920,2340,2340,2340,2340,1
20250219,133700,205018580,2340,2340,2340,2340,0
20250219,133600,205018580,2340,2340,2340,2340,0
20250219,133500,205018580,2340,2340,2340,2340,0
20250219,133400,205018580,2340,2340,2340,2340,0
20250219,133300,205018580,2340,2340,2340,2340,0
20250219,133200,205018580,2340,2340,2340,2340,50
20250219,133100,204901580,2340,2340,2340,2340,0
20250219,133000,204901580,2340,2340,2340,2340,0
20250219,132900,204901580,2340,2340,2340,2340,0
20250219,132800,204901580,2340,2340,2340,2340,0
20250219,132700,204901580,2340,2340,2340,2340,0
20250219,132600,204901580,2340,2340,2340,2340,0
20250219,132500,204901580,2340,2340,2340,2340,0
20250219,132400,204901580,2340,2340,2340,2340,854
20250219,132300,202903220,2340,2340,2340,2340,0
20250219,132200,202903220,2340,2335,2340,2335,2060
20250219,132100,198083280,2335,2335,2335,2335,464
20250219,132000,196999840,2335,2335,2335,2335,0
20250219,131900,196999840,2335,2335,2335,2335,50
20250219,131800,196883090,2335,2335,2335,2335,969
20250219,131700,194620475,2335,2335,2335,2335,0
20250219,131600,194620475,2335,2335,2335,2335,0
20250219,131500,194620475,2335,2335,2335,2335,0
20250219,131400,194620475,2335,2335,2335,2335,0
20250219,131300,194620475,2335,2335,2335,2335,0
20250219,131200,194620475,2335,2335,2335,2335,0
20250219,131100,194620475,2335,2335,2335,2335,1
20250219,131000,194618140,2335,2335,2335,2335,0
20250219,130900,194618140,2335,2335,2335,2335,0
20250219,130800,194618140,2335,2335,2335,2335,0
20250219,130700,194618140,2335,2335,2335,2335,0
20250219,130600,194618140,2335,2335,2335,2335,185
20250219,130500,194186165,2335,2335,2335,2335,0
20250219,130400,194186165,2335,2335,2335,2335,398
20250219,130300,193256835,2340,2340,2340,2340,0
20250219,130200,193256835,2340,2340,2340,2340,373
20250219,130100,192384015,2340,2340,2340,2340,0
20250219,130000,192384015,2340,2335,2340,2335,944
20250219,125900,190175115,2330,2330,2330,2330,0
20250219,125800,190175115,2330,2330,2330,2330,0
20250219,125700,190175115,2330,2330,2330,2330,0
20250219,125600,190175115,2330,2330,2330,2330,0
20250219,125500,190175115,2330,2330,2330,2330,0
20250219,125400,190175115,2330,2330,2330,2330,0
20250219,125300,190175115,2330,2330,2330,2330,0
20250219,125200,190175115,2330,2330,2330,2330,51
20250219,125100,190056285,2335,2335,2335,2335,0
20250219,125000,190056285,2335,2335,2335,2335,0
20250219,124900,190056285,2335,2335,2335,2335,0
20250219,124800,190056285,2335,2335,2335,2335,0
20250219,124700,190056285,2335,2335,2335,2335,0
20250219,124600,190056285,2335,2335,2335,2335,0
20250219,124500,190056285,2335,2335,2335,2335,0
20250219,124400,190056285,2335,2335,2335,2335,0
20250219,124300,190056285,2335,2335,2335,2335,0
20250219,124200,190056285,2335,2335,2335,2335,0
20250219,124100,190056285,2335,2335,2335,2335,0
20250219,124000,190056285,2335,2335,2335,2335,11
20250219,123900,190030600,2335,2335,2335,2335,0
20250219,123800,190030600,2335,2335,2335,2335,1
20250219,123700,190028265,2330,2330,2330,2330,0
20250219,123600,190028265,2330,2330,2330,2330,0
20250219,123500,190028265,2330,2330,2330,2330,20
20250219,123400,189981665,2330,2330,2330,2330,30
20250219,123300,189911765,2330,2330,2330,2330,0
20250219,123200,189911765,2330,2330,2330,2330,2
20250219,123100,189907105,2330,2330,2330,2330,0
20250219,123000,189907105,2330,2330,2330,2330,20
20250219,122900,189860505,2340,2340,2340,2340,0
20250219,122800,189860505,2340,2340,2340,2340,0
20250219,122700,189860505,2340,2340,2340,2340,0
20250219,122600,189860505,2340,2340,2340,2340,0
20250219,122500,189860505,2340,2340,2340,2340,0
20250219,122400,189860505,2340,2340,2340,2340,0
20250219,122300,189860505,2340,2340,2340,2340,38
20250219,122200,189771585,2335,2335,2335,2335,0
20250219,122100,189771585,2335,2335,2335,2335,47
20250219,122000,189661840,2335,2335,2335,2335,0
20250219,121900,189661840,2335,2335,2335,2335,0
20250219,121800,189661840,2335,2335,2335,2335,70
20250219,121700,189498390,2340,2340,2340,2340,0
20250219,121600,189498390,2340,2340,2340,2340,0
20250219,121500,189498390,2340,2340,2340,2340,0
20250219,121400,189498390,2340,2340,2340,2340,0
20250219,121300,189498390,2340,2335,2340,2335,100
20250219,121200,189264395,2335,2335,2335,2335,0
20250219,121100,189264395,2335,2335,2335,2335,0
20250219,121000,189264395,2335,2335,2335,2335,0
20250219,120900,189264395,2335,2335,2335,2335,1
20250219,120800,189262060,2335,2335,2335,2335,0
20250219,120700,189262060,2335,2335,2335,2335,1
20250219,120600,189259725,2330,2330,2330,2330,2
20250219,120500,189255065,2330,2335,2335,2330,1603
20250219,120400,185518520,2335,2335,2335,2335,5
20250219,120300,185506845,2335,2335,2335,2335,0
20250219,120200,185506845,2335,2335,2335,2335,0
20250219,120100,185506845,2335,2335,2335,2335,24
20250219,120000,185450805,2335,2335,2335,2335,7
20250219,115900,185434460,2335,2335,2335,2335,0
20250219,115800,185434460,2335,2335,2335,2335,6
20250219,115700,185420450,2335,2335,2335,2335,0
20250219,115600,185420450,2335,2335,2335,2335,2
20250219,115500,185415780,2335,2335,2335,2335,3
20250219,115400,185408775,2335,2335,2335,2335,656
20250219,115300,183877015,2335,2335,2335,2335,173
20250219,115200,183473060,2340,2340,2340,2340,0
20250219,115100,183473060,2340,2340,2340,2340,0
20250219,115000,183473060,2340,2340,2340,2340,0
20250219,114900,183473060,2340,2340,2340,2340,0
20250219,114800,183473060,2340,2340,2340,2340,0
20250219,114700,183473060,2340,2340,2340,2340,43
20250219,114600,183372440,2340,2335,2340,2335,81
20250219,114500,183183295,2340,2340,2340,2340,0
20250219,114400,183183295,2340,2340,2340,2340,7325
20250219,114300,166042795,2340,2340,2340,2340,42
20250219,114200,165944515,2340,2340,2340,2340,0
20250219,114100,165944515,2340,2340,2340,2340,0
20250219,114000,165944515,2340,2340,2340,2340,10
20250219,113900,165921115,2335,2335,2335,2335,0
20250219,113800,165921115,2335,2335,2335,2335,0
20250219,113700,165921115,2335,2335,2335,2335,300
20250219,113600,165220615,2335,2335,2335,2335,0
20250219,113500,165220615,2335,2335,2335,2335,0
20250219,113400,165220615,2335,2335,2335,2335,0
20250219,113300,165220615,2335,2335,2335,2335,1
20250219,113200,165218280,2345,2345,2345,2345,0
20250219,113100,165218280,2345,2345,2345,2345,0
20250219,113000,165218280,2345,2340,2345,2340,20
20250219,112900,165171430,2340,2340,2340,2340,0
20250219,112800,165171430,2340,2340,2340,2340,0
20250219,112700,165171430,2340,2345,2345,2340,14
20250219,112600,165138620,2340,2340,2340,2340,136
20250219,112500,164820380,2345,2345,2345,2345,32
20250219,112400,164745340,2345,2345,2345,2345,0
20250219,112300,164745340,2345,2340,2345,2340,1160
20250219,112200,162029440,2350,2350,2350,2350,0
20250219,112100,162029440,2350,2350,2350,2350,0
20250219,112000,162029440,2350,2350,2350,2350,58
20250219,111900,161893140,2345,2350,2350,2345,5880
20250219,111800,148104330,2350,2350,2350,2350,101
20250219,111700,147866980,2350,2350,2350,2350,1240
20250219,111600,144952980,2345,2345,2345,2345,48
20250219,111500,144840420,2345,2345,2345,2345,2642
20250219,111400,138644930,2345,2345,2345,2345,0
20250219,111300,138644930,2345,2345,2350,2345,998
20250219,111200,136304120,2345,2345,2345,2345,0
20250219,111100,136304120,2345,2345,2345,2345,1
20250219,111000,136301775,2345,2345,2345,2345,0
20250219,110900,136301775,2345,2345,2345,2345,0
20250219,110800,136301775,2345,2345,2345,2345,1
20250219,110700,136299430,2345,2345,2345,2345,0
20250219,110600,136299430,2345,2345,2345,2345,0
20250219,110500,136299430,2345,2345,2345,2345,0
20250219,110400,136299430,2345,2345,2345,2345,120
20250219,110300,136018030,2340,2340,2340,2340,3500
20250219,110200,127828030,2350,2330,2355,2330,11542
20250219,110100,100704765,2330,2330,2330,2330,0
20250219,110000,100704765,2330,2330,2330,2330,3
20250219,105900,100697775,2315,2315,2315,2315,0
20250219,105800,100697775,2315,2315,2315,2315,0
20250219,105700,100697775,2315,2315,2315,2315,0
20250219,105600,100697775,2315,2315,2315,2315,0
20250219,105500,100697775,2315,2320,2320,2315,10
20250219,105400,100674600,2330,2330,2330,2330,50
20250219,105300,100558100,2330,2330,2330,2330,0
20250219,105200,100558100,2330,2330,2330,2330,10
20250219,105100,100534800,2315,2315,2315,2315,0
20250219,105000,100534800,2315,2315,2315,2315,0
20250219,104900,100534800,2315,2315,2315,2315,44
20250219,104800,100432940,2315,2320,2320,2315,1344
20250219,104700,97316360,2320,2320,2320,2320,0
20250219,104600,97316360,2320,2320,2320,2320,470
20250219,104500,96225960,2325,2325,2325,2325,1524
20250219,104400,92682660,2335,2335,2335,2335,10
20250219,104300,92659310,2335,2335,2335,2335,0
20250219,104200,92659310,2335,2330,2335,2330,1344
20250219,104100,89521215,2330,2330,2330,2330,0
20250219,104000,89521215,2330,2325,2330,2325,401
20250219,103900,88587385,2325,2325,2325,2325,684
20250219,103800,86997085,2325,2325,2335,2325,2062
20250219,103700,82198795,2325,2325,2325,2325,6
20250219,103600,82184845,2320,2320,2320,2320,0
20250219,103500,82184845,2320,2320,2320,2320,150
20250219,103400,81836845,2325,2325,2325,2325,0
20250219,103300,81836845,2325,2325,2325,2325,1217
20250219,103200,79007320,2325,2325,2325,2325,0
20250219,103100,79007320,2325,2325,2325,2325,0
20250219,103000,79007320,2325,2325,2325,2325,137
20250219,102900,78688795,2325,2325,2325,2325,0
20250219,102800,78688795,2325,2320,2325,2320,103
20250219,102700,78449820,2315,2315,2315,2315,0
20250219,102600,78449820,2315,2315,2315,2315,0
20250219,102500,78449820,2315,2315,2315,2315,0
20250219,102400,78449820,2315,2315,2315,2315,0
20250219,102300,78449820,2315,2315,2315,2315,0
20250219,102200,78449820,2315,2315,2315,2315,100
20250219,102100,78218320,2320,2320,2320,2320,120
20250219,102000,77939920,2325,2325,2325,2325,300
20250219,101900,77242420,2315,2315,2315,2315,0
20250219,101800,77242420,2315,2315,2315,2315,147
20250219,101700,76902115,2320,2320,2320,2320,616
20250219,101600,75472995,2320,2320,2320,2320,1605
20250219,101500,71749395,2315,2315,2315,2315,0
20250219,101400,71749395,2315,2315,2315,2315,0
20250219,101300,71749395,2315,2315,2315,2315,710
20250219,101200,70105745,2315,2315,2315,2315,1000
20250219,101100,67790745,2320,2320,2320,2320,100
20250219,101000,67558745,2320,2315,2320,2315,1660
20250219,100900,63714595,2315,2315,2315,2315,0
20250219,100800,63714595,2315,2320,2320,2315,123
20250219,100700,63429685,2320,2320,2320,2320,6
20250219,100600,63415765,2315,2315,2315,2315,0
20250219,100500,63415765,2315,2315,2315,2315,0
20250219,100400,63415765,2315,2315,2315,2315,0
20250219,100300,63415765,2315,2320,2320,2315,605
20250219,100200,62015180,2320,2320,2320,2320,0
20250219,100100,62015180,2320,2320,2320,2320,2
20250219,100000,62010540,2320,2320,2320,2320,0
20250219,095900,62010540,2320,2320,2320,2320,0
20250219,095800,62010540,2320,2320,2320,2320,0
20250219,095700,62010540,2320,2320,2320,2320,10
20250219,095600,61987340,2315,2315,2315,2315,2797
20250219,095500,55512285,2310,2310,2310,2310,0
20250219,095400,55512285,2310,2310,2310,2310,0
20250219,095300,55512285,2310,2310,2310,2310,0
20250219,095200,55512285,2310,2310,2310,2310,1
20250219,095100,55509975,2315,2315,2315,2315,0
20250219,095000,55509975,2315,2315,2315,2315,0
20250219,094900,55509975,2315,2315,2315,2315,215
20250219,094800,55012250,2315,2315,2315,2315,50
20250219,094700,54896500,2315,2315,2315,2315,0
20250219,094600,54896500,2315,2315,2315,2315,2
20250219,094500,54891870,2315,2315,2315,2315,909
20250219,094400,52787535,2315,2315,2315,2315,27
20250219,094300,52725030,2305,2305,2305,2305,1678
20250219,094200,48857240,2305,2305,2305,2305,381
20250219,094100,47979035,2310,2310,2310,2310,1
20250219,094000,47976725,2310,2310,2310,2310,1251
20250219,093900,45086915,2310,2310,2315,2310,1800
20250219,093800,40925815,2310,2310,2310,2310,149
20250219,093700,40581625,2310,2310,2310,2310,861
20250219,093600,38592715,2305,2305,2305,2305,0
20250219,093500,38592715,2305,2305,2305,2305,200
20250219,093400,38131715,2310,2310,2310,2310,2
20250219,093300,38127095,2310,2310,2310,2310,0
20250219,093200,38127095,2310,2310,2310,2310,0
20250219,093100,38127095,2310,2310,2310,2310,1
20250219,093000,38124785,2310,2310,2310,2310,216
20250219,092900,37625825,2310,2310,2310,2310,0
20250219,092800,37625825,2310,2310,2310,2310,0
20250219,092700,37625825,2310,2305,2310,2305,20
20250219,092600,37579675,2300,2300,2300,2300,0
20250219,092500,37579675,2300,2300,2300,2300,0
20250219,092400,37579675,2300,2300,2300,2300,2
20250219,092300,37575075,2310,2310,2310,2310,810
20250219,092200,35703975,2310,2310,2310,2310,1
20250219,092100,35701665,2310,2310,2310,2310,5
20250219,092000,35690115,2305,2305,2305,2305,0
20250219,091900,35690115,2305,2305,2305,2305,0
20250219,091800,35690115,2305,2305,2305,2305,20
20250219,091700,35644015,2310,2305,2310,2305,1020
20250219,091600,33292865,2305,2305,2305,2305,0
20250219,091500,33292865,2305,2305,2305,2305,518
20250219,091400,32098875,2305,2305,2305,2305,0
20250219,091300,32098875,2305,2305,2305,2305,463
20250219,091200,31031660,2315,2315,2315,2315,0
20250219,091100,31031660,2315,2315,2315,2315,0
20250219,091000,31031660,2315,2315,2315,2315,0
20250219,090900,31031660,2315,2310,2315,2310,631
20250219,090800,29574045,2310,2310,2310,2310,3
20250219,090700,29567115,2310,2310,2310,2310,1
20250219,090600,29564805,2300,2300,2300,2300,207
20250219,090500,29088705,2310,2305,2310,2305,1629
20250219,090400,25333855,2305,2300,2305,2300,4973
20250219,090300,13875995,2300,2300,2300,2300,0
20250219,090200,13875995,2300,2295,2300,2295,17
20250219,090100,13836975,2285,2290,2290,2285,3559
20250219,090000,5701210,2290,2295,2295,2290,2485
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193800 290899675 2335 2335 2335 2335 971
3 20250219 193700 290899675 2335 2335 2335 2335 0
4 20250219 193600 290899675 2335 2335 2335 2335 0
5 20250219 193500 290899675 2335 2335 2335 2335 0
6 20250219 193400 290899675 2335 2335 2335 2335 0
7 20250219 193300 290899675 2335 2335 2335 2335 0
8 20250219 193200 290899675 2335 2335 2335 2335 0
9 20250219 193100 290899675 2335 2335 2335 2335 0
10 20250219 193000 290899675 2335 2335 2335 2335 0
11 20250219 192900 290899675 2335 2335 2335 2335 0
12 20250219 192800 290899675 2335 2335 2335 2335 0
13 20250219 192700 290899675 2335 2335 2335 2335 0
14 20250219 192600 290899675 2335 2335 2335 2335 0
15 20250219 192500 290899675 2335 2335 2335 2335 0
16 20250219 192400 290899675 2335 2335 2335 2335 0
17 20250219 192300 290899675 2335 2335 2335 2335 0
18 20250219 192200 290899675 2335 2335 2335 2335 0
19 20250219 192100 290899675 2335 2335 2335 2335 0
20 20250219 192000 290899675 2335 2335 2335 2335 0
21 20250219 191900 290899675 2335 2335 2335 2335 0
22 20250219 191800 290899675 2335 2335 2335 2335 0
23 20250219 191700 290899675 2335 2335 2335 2335 0
24 20250219 191600 290899675 2335 2335 2335 2335 0
25 20250219 191500 290899675 2335 2335 2335 2335 0
26 20250219 191400 290899675 2335 2335 2335 2335 0
27 20250219 191300 290899675 2335 2335 2335 2335 0
28 20250219 191200 290899675 2335 2335 2335 2335 0
29 20250219 191100 290899675 2335 2335 2335 2335 0
30 20250219 191000 290899675 2335 2335 2335 2335 0
31 20250219 190900 290899675 2335 2335 2335 2335 0
32 20250219 190800 290899675 2335 2335 2335 2335 971
33 20250219 190700 290899675 2335 2335 2335 2335 0
34 20250219 190600 290899675 2335 2335 2335 2335 0
35 20250219 190500 290899675 2335 2335 2335 2335 0
36 20250219 190400 290899675 2335 2335 2335 2335 0
37 20250219 190300 290899675 2335 2335 2335 2335 0
38 20250219 190200 290899675 2335 2335 2335 2335 0
39 20250219 190100 290899675 2335 2335 2335 2335 0
40 20250219 190000 290899675 2335 2335 2335 2335 0
41 20250219 185900 290899675 2335 2335 2335 2335 0
42 20250219 185800 290899675 2335 2335 2335 2335 0
43 20250219 185700 290899675 2335 2335 2335 2335 0
44 20250219 185600 290899675 2335 2335 2335 2335 0
45 20250219 185500 290899675 2335 2335 2335 2335 0
46 20250219 185400 290899675 2335 2335 2335 2335 0
47 20250219 185300 290899675 2335 2335 2335 2335 0
48 20250219 185200 290899675 2335 2335 2335 2335 0
49 20250219 185100 290899675 2335 2335 2335 2335 0
50 20250219 185000 290899675 2335 2335 2335 2335 0
51 20250219 184900 290899675 2335 2335 2335 2335 0
52 20250219 184800 290899675 2335 2335 2335 2335 0
53 20250219 184700 290899675 2335 2335 2335 2335 0
54 20250219 184600 290899675 2335 2335 2335 2335 0
55 20250219 184500 290899675 2335 2335 2335 2335 0
56 20250219 184400 290899675 2335 2335 2335 2335 0
57 20250219 184300 290899675 2335 2335 2335 2335 0
58 20250219 184200 290899675 2335 2335 2335 2335 0
59 20250219 184100 290899675 2335 2335 2335 2335 0
60 20250219 184000 290899675 2335 2335 2335 2335 0
61 20250219 183900 290899675 2335 2335 2335 2335 0
62 20250219 183800 290899675 2335 2335 2335 2335 971
63 20250219 183700 290899675 2335 2335 2335 2335 0
64 20250219 183600 290899675 2335 2335 2335 2335 0
65 20250219 183500 290899675 2335 2335 2335 2335 0
66 20250219 183400 290899675 2335 2335 2335 2335 0
67 20250219 183300 290899675 2335 2335 2335 2335 0
68 20250219 183200 290899675 2335 2335 2335 2335 0
69 20250219 183100 290899675 2335 2335 2335 2335 0
70 20250219 183000 290899675 2335 2335 2335 2335 0
71 20250219 182900 290899675 2335 2335 2335 2335 0
72 20250219 182800 290899675 2335 2335 2335 2335 0
73 20250219 182700 290899675 2335 2335 2335 2335 0
74 20250219 182600 290899675 2335 2335 2335 2335 0
75 20250219 182500 290899675 2335 2335 2335 2335 0
76 20250219 182400 290899675 2335 2335 2335 2335 0
77 20250219 182300 290899675 2335 2335 2335 2335 0
78 20250219 182200 290899675 2335 2335 2335 2335 0
79 20250219 182100 290899675 2335 2335 2335 2335 0
80 20250219 182000 290899675 2335 2335 2335 2335 0
81 20250219 181900 290899675 2335 2335 2335 2335 0
82 20250219 181800 290899675 2335 2335 2335 2335 0
83 20250219 181700 290899675 2335 2335 2335 2335 0
84 20250219 181600 290899675 2335 2335 2335 2335 0
85 20250219 181500 290899675 2335 2335 2335 2335 0
86 20250219 181400 290899675 2335 2335 2335 2335 0
87 20250219 181300 290899675 2335 2335 2335 2335 0
88 20250219 181200 290899675 2335 2335 2335 2335 0
89 20250219 181100 290899675 2335 2335 2335 2335 0
90 20250219 181000 290899675 2335 2335 2335 2335 0
91 20250219 180900 290899675 2335 2335 2335 2335 0
92 20250219 180800 290899675 2335 2335 2335 2335 971
93 20250219 180700 290899675 2335 2335 2335 2335 0
94 20250219 180600 290899675 2335 2335 2335 2335 0
95 20250219 180500 290899675 2335 2335 2335 2335 0
96 20250219 180400 290899675 2335 2335 2335 2335 0
97 20250219 180300 290899675 2335 2335 2335 2335 0
98 20250219 180200 290899675 2335 2335 2335 2335 0
99 20250219 180100 290899675 2335 2335 2335 2335 0
100 20250219 180000 290899675 2335 2335 2335 2335 0
101 20250219 175900 290899675 2335 2335 2335 2335 0
102 20250219 175800 290899675 2335 2335 2335 2335 0
103 20250219 175700 290899675 2335 2335 2335 2335 0
104 20250219 175600 290899675 2335 2335 2335 2335 0
105 20250219 175500 290899675 2335 2335 2335 2335 0
106 20250219 175400 290899675 2335 2335 2335 2335 0
107 20250219 175300 290899675 2335 2335 2335 2335 0
108 20250219 175200 290899675 2335 2335 2335 2335 0
109 20250219 175100 290899675 2335 2335 2335 2335 0
110 20250219 175000 290899675 2335 2335 2335 2335 0
111 20250219 174900 290899675 2335 2335 2335 2335 0
112 20250219 174800 290899675 2335 2335 2335 2335 0
113 20250219 174700 290899675 2335 2335 2335 2335 0
114 20250219 174600 290899675 2335 2335 2335 2335 0
115 20250219 174500 290899675 2335 2335 2335 2335 0
116 20250219 174400 290899675 2335 2335 2335 2335 0
117 20250219 174300 290899675 2335 2335 2335 2335 0
118 20250219 174200 290899675 2335 2335 2335 2335 0
119 20250219 174100 290899675 2335 2335 2335 2335 0
120 20250219 174000 290899675 2335 2335 2335 2335 0
121 20250219 173900 290899675 2335 2335 2335 2335 0
122 20250219 173800 290899675 2335 2335 2335 2335 971
123 20250219 173700 290899675 2335 2335 2335 2335 0
124 20250219 173600 290899675 2335 2335 2335 2335 0
125 20250219 173500 290899675 2335 2335 2335 2335 0
126 20250219 173400 290899675 2335 2335 2335 2335 0
127 20250219 173300 290899675 2335 2335 2335 2335 0
128 20250219 173200 290899675 2335 2335 2335 2335 0
129 20250219 173100 290899675 2335 2335 2335 2335 0
130 20250219 173000 290899675 2335 2335 2335 2335 0
131 20250219 172900 290899675 2335 2335 2335 2335 0
132 20250219 172800 290899675 2335 2335 2335 2335 0
133 20250219 172700 290899675 2335 2335 2335 2335 0
134 20250219 172600 290899675 2335 2335 2335 2335 0
135 20250219 172500 290899675 2335 2335 2335 2335 0
136 20250219 172400 290899675 2335 2335 2335 2335 0
137 20250219 172300 290899675 2335 2335 2335 2335 0
138 20250219 172200 290899675 2335 2335 2335 2335 0
139 20250219 172100 290899675 2335 2335 2335 2335 0
140 20250219 172000 290899675 2335 2335 2335 2335 0
141 20250219 171900 290899675 2335 2335 2335 2335 0
142 20250219 171800 290899675 2335 2335 2335 2335 0
143 20250219 171700 290899675 2335 2335 2335 2335 0
144 20250219 171600 290899675 2335 2335 2335 2335 0
145 20250219 171500 290899675 2335 2335 2335 2335 0
146 20250219 171400 290899675 2335 2335 2335 2335 0
147 20250219 171300 290899675 2335 2335 2335 2335 0
148 20250219 171200 290899675 2335 2335 2335 2335 0
149 20250219 171100 290899675 2335 2335 2335 2335 0
150 20250219 171000 290899675 2335 2335 2335 2335 0
151 20250219 170900 290899675 2335 2335 2335 2335 0
152 20250219 170800 290899675 2335 2335 2335 2335 971
153 20250219 170700 290899675 2335 2335 2335 2335 0
154 20250219 170600 290899675 2335 2335 2335 2335 0
155 20250219 170500 290899675 2335 2335 2335 2335 0
156 20250219 170400 290899675 2335 2335 2335 2335 0
157 20250219 170300 290899675 2335 2335 2335 2335 0
158 20250219 170200 290899675 2335 2335 2335 2335 0
159 20250219 170100 290899675 2335 2335 2335 2335 0
160 20250219 170000 290899675 2335 2335 2335 2335 0
161 20250219 165900 290899675 2335 2335 2335 2335 0
162 20250219 165800 290899675 2335 2335 2335 2335 0
163 20250219 165700 290899675 2335 2335 2335 2335 0
164 20250219 165600 290899675 2335 2335 2335 2335 0
165 20250219 165500 290899675 2335 2335 2335 2335 0
166 20250219 165400 290899675 2335 2335 2335 2335 0
167 20250219 165300 290899675 2335 2335 2335 2335 0
168 20250219 165200 290899675 2335 2335 2335 2335 0
169 20250219 165100 290899675 2335 2335 2335 2335 0
170 20250219 165000 290899675 2335 2335 2335 2335 0
171 20250219 164900 290899675 2335 2335 2335 2335 0
172 20250219 164800 290899675 2335 2335 2335 2335 0
173 20250219 164700 290899675 2335 2335 2335 2335 0
174 20250219 164600 290899675 2335 2335 2335 2335 0
175 20250219 164500 290899675 2335 2335 2335 2335 0
176 20250219 164400 290899675 2335 2335 2335 2335 0
177 20250219 164300 290899675 2335 2335 2335 2335 0
178 20250219 164200 290899675 2335 2335 2335 2335 0
179 20250219 164100 290899675 2335 2335 2335 2335 0
180 20250219 164000 290899675 2335 2335 2335 2335 0
181 20250219 163900 290899675 2335 2335 2335 2335 0
182 20250219 163800 290899675 2335 2335 2335 2335 971
183 20250219 163700 290899675 2335 2335 2335 2335 0
184 20250219 163600 290899675 2335 2335 2335 2335 0
185 20250219 163500 290899675 2335 2335 2335 2335 0
186 20250219 163400 290899675 2335 2335 2335 2335 0
187 20250219 163300 290899675 2335 2335 2335 2335 0
188 20250219 163200 290899675 2335 2335 2335 2335 0
189 20250219 163100 290899675 2335 2335 2335 2335 0
190 20250219 163000 290899675 2335 2335 2335 2335 0
191 20250219 162900 290899675 2335 2335 2335 2335 0
192 20250219 162800 290899675 2335 2335 2335 2335 0
193 20250219 162700 290899675 2335 2335 2335 2335 0
194 20250219 162600 290899675 2335 2335 2335 2335 0
195 20250219 162500 290899675 2335 2335 2335 2335 0
196 20250219 162400 290899675 2335 2335 2335 2335 0
197 20250219 162300 290899675 2335 2335 2335 2335 0
198 20250219 162200 290899675 2335 2335 2335 2335 0
199 20250219 162100 290899675 2335 2335 2335 2335 0
200 20250219 162000 290899675 2335 2335 2335 2335 0
201 20250219 161900 290899675 2335 2335 2335 2335 0
202 20250219 161800 290899675 2335 2335 2335 2335 0
203 20250219 161700 290899675 2335 2335 2335 2335 0
204 20250219 161600 290899675 2335 2335 2335 2335 0
205 20250219 161500 290899675 2335 2335 2335 2335 0
206 20250219 161400 290899675 2335 2335 2335 2335 0
207 20250219 161300 290899675 2335 2335 2335 2335 0
208 20250219 161200 290899675 2335 2335 2335 2335 0
209 20250219 161100 290899675 2335 2335 2335 2335 0
210 20250219 161000 290899675 2335 2335 2335 2335 0
211 20250219 160900 290899675 2335 2335 2335 2335 0
212 20250219 160800 290899675 2335 2335 2335 2335 971
213 20250219 160700 290899675 2335 2335 2335 2335 0
214 20250219 160600 290899675 2335 2335 2335 2335 0
215 20250219 160500 290899675 2335 2335 2335 2335 0
216 20250219 160400 290899675 2335 2335 2335 2335 0
217 20250219 160300 290899675 2335 2335 2335 2335 0
218 20250219 160200 290899675 2335 2335 2335 2335 0
219 20250219 160100 290899675 2335 2335 2335 2335 0
220 20250219 160000 290899675 2335 2335 2335 2335 0
221 20250219 155900 290899675 2335 2335 2335 2335 0
222 20250219 155800 290899675 2335 2335 2335 2335 0
223 20250219 155700 290899675 2335 2335 2335 2335 0
224 20250219 155600 290899675 2335 2335 2335 2335 0
225 20250219 155500 290899675 2335 2335 2335 2335 0
226 20250219 155400 290899675 2335 2335 2335 2335 0
227 20250219 155300 290899675 2335 2335 2335 2335 0
228 20250219 155200 290899675 2335 2335 2335 2335 0
229 20250219 155100 290899675 2335 2335 2335 2335 0
230 20250219 155000 290899675 2335 2335 2335 2335 0
231 20250219 154900 290899675 2335 2335 2335 2335 0
232 20250219 154800 290899675 2335 2335 2335 2335 0
233 20250219 154700 290899675 2335 2335 2335 2335 0
234 20250219 154600 290899675 2335 2335 2335 2335 0
235 20250219 154500 290899675 2335 2335 2335 2335 0
236 20250219 154400 290899675 2335 2335 2335 2335 0
237 20250219 154300 290899675 2335 2335 2335 2335 0
238 20250219 154200 290899675 2335 2335 2335 2335 0
239 20250219 154100 290899675 2335 2335 2335 2335 0
240 20250219 154000 290899675 2335 2335 2335 2335 0
241 20250219 153900 290899675 2335 2335 2335 2335 0
242 20250219 153800 290899675 2335 2335 2335 2335 971
243 20250219 153700 290899675 2335 2335 2335 2335 0
244 20250219 153600 290899675 2335 2335 2335 2335 0
245 20250219 153500 290899675 2335 2335 2335 2335 0
246 20250219 153400 290899675 2335 2335 2335 2335 0
247 20250219 153300 290899675 2335 2335 2335 2335 0
248 20250219 153200 290899675 2335 2335 2335 2335 0
249 20250219 153100 290899675 2335 2335 2335 2335 0
250 20250219 153000 290899675 2335 2335 2335 2335 971
251 20250219 152900 288632390 2340 2340 2340 2340 0
252 20250219 152800 288632390 2340 2340 2340 2340 0
253 20250219 152700 288632390 2340 2340 2340 2340 0
254 20250219 152600 288632390 2340 2340 2340 2340 0
255 20250219 152500 288632390 2340 2340 2340 2340 0
256 20250219 152400 288632390 2340 2340 2340 2340 0
257 20250219 152300 288632390 2340 2340 2340 2340 0
258 20250219 152200 288632390 2340 2340 2340 2340 0
259 20250219 152100 288632390 2340 2340 2340 2340 0
260 20250219 152000 288632390 2340 2340 2340 2340 0
261 20250219 151900 288632390 2340 2340 2340 2340 0
262 20250219 151800 288632390 2340 2340 2340 2340 0
263 20250219 151700 288632390 2340 2340 2340 2340 0
264 20250219 151600 288632390 2340 2340 2340 2340 0
265 20250219 151500 288632390 2340 2325 2340 2325 404
266 20250219 151400 287693030 2325 2325 2325 2325 500
267 20250219 151300 286530530 2325 2325 2325 2325 0
268 20250219 151200 286530530 2325 2325 2325 2325 0
269 20250219 151100 286530530 2325 2325 2325 2325 314
270 20250219 151000 285800480 2325 2325 2325 2325 686
271 20250219 150900 284205530 2325 2325 2325 2325 13
272 20250219 150800 284175305 2320 2320 2320 2320 121
273 20250219 150700 283894585 2340 2335 2340 2335 3
274 20250219 150600 283887570 2330 2330 2330 2330 0
275 20250219 150500 283887570 2330 2330 2330 2330 0
276 20250219 150400 283887570 2330 2330 2330 2330 2
277 20250219 150300 283882910 2325 2325 2325 2325 0
278 20250219 150200 283882910 2325 2325 2325 2325 0
279 20250219 150100 283882910 2325 2325 2325 2325 1628
280 20250219 150000 280097810 2320 2320 2320 2320 0
281 20250219 145900 280097810 2320 2320 2320 2320 1
282 20250219 145800 280095490 2330 2330 2330 2330 10
283 20250219 145700 280072190 2320 2320 2320 2320 0
284 20250219 145600 280072190 2320 2320 2320 2320 0
285 20250219 145500 280072190 2320 2320 2320 2320 0
286 20250219 145400 280072190 2320 2320 2320 2320 1
287 20250219 145300 280069870 2315 2315 2315 2315 0
288 20250219 145200 280069870 2315 2335 2335 2315 17976
289 20250219 145100 238373425 2335 2335 2335 2335 0
290 20250219 145000 238373425 2335 2335 2335 2335 1000
291 20250219 144900 236038425 2335 2335 2335 2335 0
292 20250219 144800 236038425 2335 2335 2335 2335 1210
293 20250219 144700 233213075 2335 2335 2335 2335 11
294 20250219 144600 233187390 2335 2335 2335 2335 0
295 20250219 144500 233187390 2335 2335 2335 2335 0
296 20250219 144400 233187390 2335 2335 2335 2335 90
297 20250219 144300 232977240 2340 2340 2340 2340 0
298 20250219 144200 232977240 2340 2340 2340 2340 168
299 20250219 144100 232584120 2340 2340 2340 2340 0
300 20250219 144000 232584120 2340 2340 2340 2340 0
301 20250219 143900 232584120 2340 2340 2340 2340 0
302 20250219 143800 232584120 2340 2340 2340 2340 0
303 20250219 143700 232584120 2340 2340 2340 2340 0
304 20250219 143600 232584120 2340 2340 2340 2340 531
305 20250219 143500 231341580 2340 2340 2340 2340 469
306 20250219 143400 230244120 2345 2345 2345 2345 0
307 20250219 143300 230244120 2345 2345 2345 2345 0
308 20250219 143200 230244120 2345 2345 2345 2345 0
309 20250219 143100 230244120 2345 2345 2345 2345 0
310 20250219 143000 230244120 2345 2345 2345 2345 0
311 20250219 142900 230244120 2345 2345 2345 2345 0
312 20250219 142800 230244120 2345 2345 2345 2345 0
313 20250219 142700 230244120 2345 2345 2345 2345 0
314 20250219 142600 230244120 2345 2345 2345 2345 0
315 20250219 142500 230244120 2345 2345 2345 2345 0
316 20250219 142400 230244120 2345 2345 2345 2345 0
317 20250219 142300 230244120 2345 2345 2345 2345 5
318 20250219 142200 230232395 2345 2345 2345 2345 0
319 20250219 142100 230232395 2345 2345 2345 2345 2
320 20250219 142000 230227705 2340 2340 2340 2340 204
321 20250219 141900 229750345 2345 2345 2345 2345 0
322 20250219 141800 229750345 2345 2345 2345 2345 452
323 20250219 141700 228690405 2345 2345 2345 2345 14
324 20250219 141600 228657575 2350 2350 2350 2350 0
325 20250219 141500 228657575 2350 2350 2350 2350 0
326 20250219 141400 228657575 2350 2350 2350 2350 62
327 20250219 141300 228511875 2350 2350 2350 2350 2
328 20250219 141200 228507175 2345 2345 2345 2345 71
329 20250219 141100 228340680 2350 2350 2350 2350 0
330 20250219 141000 228340680 2350 2350 2350 2350 0
331 20250219 140900 228340680 2350 2350 2350 2350 0
332 20250219 140800 228340680 2350 2350 2350 2350 0
333 20250219 140700 228340680 2350 2345 2350 2345 1002
334 20250219 140600 225990980 2345 2345 2345 2335 248
335 20250219 140500 225409750 2340 2340 2340 2340 203
336 20250219 140400 224934730 2345 2345 2345 2345 2
337 20250219 140300 224930040 2335 2335 2335 2335 0
338 20250219 140200 224930040 2335 2335 2335 2335 1100
339 20250219 140100 222361540 2350 2350 2350 2350 0
340 20250219 140000 222361540 2350 2340 2350 2340 4000
341 20250219 135900 212968880 2345 2345 2345 2345 0
342 20250219 135800 212968880 2345 2345 2345 2345 0
343 20250219 135700 212968880 2345 2345 2345 2345 0
344 20250219 135600 212968880 2345 2345 2345 2345 10
345 20250219 135500 212945430 2335 2335 2335 2335 0
346 20250219 135400 212945430 2335 2335 2335 2335 1154
347 20250219 135300 210250840 2340 2340 2340 2340 0
348 20250219 135200 210250840 2340 2340 2340 2340 0
349 20250219 135100 210250840 2340 2340 2340 2340 0
350 20250219 135000 210250840 2340 2340 2340 2340 0
351 20250219 134900 210250840 2340 2340 2340 2340 0
352 20250219 134800 210250840 2340 2345 2345 2340 2149
353 20250219 134700 205222160 2340 2340 2340 2340 0
354 20250219 134600 205222160 2340 2340 2340 2340 0
355 20250219 134500 205222160 2340 2340 2340 2340 0
356 20250219 134400 205222160 2340 2340 2340 2340 0
357 20250219 134300 205222160 2340 2340 2340 2340 0
358 20250219 134200 205222160 2340 2340 2340 2340 86
359 20250219 134100 205020920 2340 2340 2340 2340 0
360 20250219 134000 205020920 2340 2340 2340 2340 0
361 20250219 133900 205020920 2340 2340 2340 2340 0
362 20250219 133800 205020920 2340 2340 2340 2340 1
363 20250219 133700 205018580 2340 2340 2340 2340 0
364 20250219 133600 205018580 2340 2340 2340 2340 0
365 20250219 133500 205018580 2340 2340 2340 2340 0
366 20250219 133400 205018580 2340 2340 2340 2340 0
367 20250219 133300 205018580 2340 2340 2340 2340 0
368 20250219 133200 205018580 2340 2340 2340 2340 50
369 20250219 133100 204901580 2340 2340 2340 2340 0
370 20250219 133000 204901580 2340 2340 2340 2340 0
371 20250219 132900 204901580 2340 2340 2340 2340 0
372 20250219 132800 204901580 2340 2340 2340 2340 0
373 20250219 132700 204901580 2340 2340 2340 2340 0
374 20250219 132600 204901580 2340 2340 2340 2340 0
375 20250219 132500 204901580 2340 2340 2340 2340 0
376 20250219 132400 204901580 2340 2340 2340 2340 854
377 20250219 132300 202903220 2340 2340 2340 2340 0
378 20250219 132200 202903220 2340 2335 2340 2335 2060
379 20250219 132100 198083280 2335 2335 2335 2335 464
380 20250219 132000 196999840 2335 2335 2335 2335 0
381 20250219 131900 196999840 2335 2335 2335 2335 50
382 20250219 131800 196883090 2335 2335 2335 2335 969
383 20250219 131700 194620475 2335 2335 2335 2335 0
384 20250219 131600 194620475 2335 2335 2335 2335 0
385 20250219 131500 194620475 2335 2335 2335 2335 0
386 20250219 131400 194620475 2335 2335 2335 2335 0
387 20250219 131300 194620475 2335 2335 2335 2335 0
388 20250219 131200 194620475 2335 2335 2335 2335 0
389 20250219 131100 194620475 2335 2335 2335 2335 1
390 20250219 131000 194618140 2335 2335 2335 2335 0
391 20250219 130900 194618140 2335 2335 2335 2335 0
392 20250219 130800 194618140 2335 2335 2335 2335 0
393 20250219 130700 194618140 2335 2335 2335 2335 0
394 20250219 130600 194618140 2335 2335 2335 2335 185
395 20250219 130500 194186165 2335 2335 2335 2335 0
396 20250219 130400 194186165 2335 2335 2335 2335 398
397 20250219 130300 193256835 2340 2340 2340 2340 0
398 20250219 130200 193256835 2340 2340 2340 2340 373
399 20250219 130100 192384015 2340 2340 2340 2340 0
400 20250219 130000 192384015 2340 2335 2340 2335 944
401 20250219 125900 190175115 2330 2330 2330 2330 0
402 20250219 125800 190175115 2330 2330 2330 2330 0
403 20250219 125700 190175115 2330 2330 2330 2330 0
404 20250219 125600 190175115 2330 2330 2330 2330 0
405 20250219 125500 190175115 2330 2330 2330 2330 0
406 20250219 125400 190175115 2330 2330 2330 2330 0
407 20250219 125300 190175115 2330 2330 2330 2330 0
408 20250219 125200 190175115 2330 2330 2330 2330 51
409 20250219 125100 190056285 2335 2335 2335 2335 0
410 20250219 125000 190056285 2335 2335 2335 2335 0
411 20250219 124900 190056285 2335 2335 2335 2335 0
412 20250219 124800 190056285 2335 2335 2335 2335 0
413 20250219 124700 190056285 2335 2335 2335 2335 0
414 20250219 124600 190056285 2335 2335 2335 2335 0
415 20250219 124500 190056285 2335 2335 2335 2335 0
416 20250219 124400 190056285 2335 2335 2335 2335 0
417 20250219 124300 190056285 2335 2335 2335 2335 0
418 20250219 124200 190056285 2335 2335 2335 2335 0
419 20250219 124100 190056285 2335 2335 2335 2335 0
420 20250219 124000 190056285 2335 2335 2335 2335 11
421 20250219 123900 190030600 2335 2335 2335 2335 0
422 20250219 123800 190030600 2335 2335 2335 2335 1
423 20250219 123700 190028265 2330 2330 2330 2330 0
424 20250219 123600 190028265 2330 2330 2330 2330 0
425 20250219 123500 190028265 2330 2330 2330 2330 20
426 20250219 123400 189981665 2330 2330 2330 2330 30
427 20250219 123300 189911765 2330 2330 2330 2330 0
428 20250219 123200 189911765 2330 2330 2330 2330 2
429 20250219 123100 189907105 2330 2330 2330 2330 0
430 20250219 123000 189907105 2330 2330 2330 2330 20
431 20250219 122900 189860505 2340 2340 2340 2340 0
432 20250219 122800 189860505 2340 2340 2340 2340 0
433 20250219 122700 189860505 2340 2340 2340 2340 0
434 20250219 122600 189860505 2340 2340 2340 2340 0
435 20250219 122500 189860505 2340 2340 2340 2340 0
436 20250219 122400 189860505 2340 2340 2340 2340 0
437 20250219 122300 189860505 2340 2340 2340 2340 38
438 20250219 122200 189771585 2335 2335 2335 2335 0
439 20250219 122100 189771585 2335 2335 2335 2335 47
440 20250219 122000 189661840 2335 2335 2335 2335 0
441 20250219 121900 189661840 2335 2335 2335 2335 0
442 20250219 121800 189661840 2335 2335 2335 2335 70
443 20250219 121700 189498390 2340 2340 2340 2340 0
444 20250219 121600 189498390 2340 2340 2340 2340 0
445 20250219 121500 189498390 2340 2340 2340 2340 0
446 20250219 121400 189498390 2340 2340 2340 2340 0
447 20250219 121300 189498390 2340 2335 2340 2335 100
448 20250219 121200 189264395 2335 2335 2335 2335 0
449 20250219 121100 189264395 2335 2335 2335 2335 0
450 20250219 121000 189264395 2335 2335 2335 2335 0
451 20250219 120900 189264395 2335 2335 2335 2335 1
452 20250219 120800 189262060 2335 2335 2335 2335 0
453 20250219 120700 189262060 2335 2335 2335 2335 1
454 20250219 120600 189259725 2330 2330 2330 2330 2
455 20250219 120500 189255065 2330 2335 2335 2330 1603
456 20250219 120400 185518520 2335 2335 2335 2335 5
457 20250219 120300 185506845 2335 2335 2335 2335 0
458 20250219 120200 185506845 2335 2335 2335 2335 0
459 20250219 120100 185506845 2335 2335 2335 2335 24
460 20250219 120000 185450805 2335 2335 2335 2335 7
461 20250219 115900 185434460 2335 2335 2335 2335 0
462 20250219 115800 185434460 2335 2335 2335 2335 6
463 20250219 115700 185420450 2335 2335 2335 2335 0
464 20250219 115600 185420450 2335 2335 2335 2335 2
465 20250219 115500 185415780 2335 2335 2335 2335 3
466 20250219 115400 185408775 2335 2335 2335 2335 656
467 20250219 115300 183877015 2335 2335 2335 2335 173
468 20250219 115200 183473060 2340 2340 2340 2340 0
469 20250219 115100 183473060 2340 2340 2340 2340 0
470 20250219 115000 183473060 2340 2340 2340 2340 0
471 20250219 114900 183473060 2340 2340 2340 2340 0
472 20250219 114800 183473060 2340 2340 2340 2340 0
473 20250219 114700 183473060 2340 2340 2340 2340 43
474 20250219 114600 183372440 2340 2335 2340 2335 81
475 20250219 114500 183183295 2340 2340 2340 2340 0
476 20250219 114400 183183295 2340 2340 2340 2340 7325
477 20250219 114300 166042795 2340 2340 2340 2340 42
478 20250219 114200 165944515 2340 2340 2340 2340 0
479 20250219 114100 165944515 2340 2340 2340 2340 0
480 20250219 114000 165944515 2340 2340 2340 2340 10
481 20250219 113900 165921115 2335 2335 2335 2335 0
482 20250219 113800 165921115 2335 2335 2335 2335 0
483 20250219 113700 165921115 2335 2335 2335 2335 300
484 20250219 113600 165220615 2335 2335 2335 2335 0
485 20250219 113500 165220615 2335 2335 2335 2335 0
486 20250219 113400 165220615 2335 2335 2335 2335 0
487 20250219 113300 165220615 2335 2335 2335 2335 1
488 20250219 113200 165218280 2345 2345 2345 2345 0
489 20250219 113100 165218280 2345 2345 2345 2345 0
490 20250219 113000 165218280 2345 2340 2345 2340 20
491 20250219 112900 165171430 2340 2340 2340 2340 0
492 20250219 112800 165171430 2340 2340 2340 2340 0
493 20250219 112700 165171430 2340 2345 2345 2340 14
494 20250219 112600 165138620 2340 2340 2340 2340 136
495 20250219 112500 164820380 2345 2345 2345 2345 32
496 20250219 112400 164745340 2345 2345 2345 2345 0
497 20250219 112300 164745340 2345 2340 2345 2340 1160
498 20250219 112200 162029440 2350 2350 2350 2350 0
499 20250219 112100 162029440 2350 2350 2350 2350 0
500 20250219 112000 162029440 2350 2350 2350 2350 58
501 20250219 111900 161893140 2345 2350 2350 2345 5880
502 20250219 111800 148104330 2350 2350 2350 2350 101
503 20250219 111700 147866980 2350 2350 2350 2350 1240
504 20250219 111600 144952980 2345 2345 2345 2345 48
505 20250219 111500 144840420 2345 2345 2345 2345 2642
506 20250219 111400 138644930 2345 2345 2345 2345 0
507 20250219 111300 138644930 2345 2345 2350 2345 998
508 20250219 111200 136304120 2345 2345 2345 2345 0
509 20250219 111100 136304120 2345 2345 2345 2345 1
510 20250219 111000 136301775 2345 2345 2345 2345 0
511 20250219 110900 136301775 2345 2345 2345 2345 0
512 20250219 110800 136301775 2345 2345 2345 2345 1
513 20250219 110700 136299430 2345 2345 2345 2345 0
514 20250219 110600 136299430 2345 2345 2345 2345 0
515 20250219 110500 136299430 2345 2345 2345 2345 0
516 20250219 110400 136299430 2345 2345 2345 2345 120
517 20250219 110300 136018030 2340 2340 2340 2340 3500
518 20250219 110200 127828030 2350 2330 2355 2330 11542
519 20250219 110100 100704765 2330 2330 2330 2330 0
520 20250219 110000 100704765 2330 2330 2330 2330 3
521 20250219 105900 100697775 2315 2315 2315 2315 0
522 20250219 105800 100697775 2315 2315 2315 2315 0
523 20250219 105700 100697775 2315 2315 2315 2315 0
524 20250219 105600 100697775 2315 2315 2315 2315 0
525 20250219 105500 100697775 2315 2320 2320 2315 10
526 20250219 105400 100674600 2330 2330 2330 2330 50
527 20250219 105300 100558100 2330 2330 2330 2330 0
528 20250219 105200 100558100 2330 2330 2330 2330 10
529 20250219 105100 100534800 2315 2315 2315 2315 0
530 20250219 105000 100534800 2315 2315 2315 2315 0
531 20250219 104900 100534800 2315 2315 2315 2315 44
532 20250219 104800 100432940 2315 2320 2320 2315 1344
533 20250219 104700 97316360 2320 2320 2320 2320 0
534 20250219 104600 97316360 2320 2320 2320 2320 470
535 20250219 104500 96225960 2325 2325 2325 2325 1524
536 20250219 104400 92682660 2335 2335 2335 2335 10
537 20250219 104300 92659310 2335 2335 2335 2335 0
538 20250219 104200 92659310 2335 2330 2335 2330 1344
539 20250219 104100 89521215 2330 2330 2330 2330 0
540 20250219 104000 89521215 2330 2325 2330 2325 401
541 20250219 103900 88587385 2325 2325 2325 2325 684
542 20250219 103800 86997085 2325 2325 2335 2325 2062
543 20250219 103700 82198795 2325 2325 2325 2325 6
544 20250219 103600 82184845 2320 2320 2320 2320 0
545 20250219 103500 82184845 2320 2320 2320 2320 150
546 20250219 103400 81836845 2325 2325 2325 2325 0
547 20250219 103300 81836845 2325 2325 2325 2325 1217
548 20250219 103200 79007320 2325 2325 2325 2325 0
549 20250219 103100 79007320 2325 2325 2325 2325 0
550 20250219 103000 79007320 2325 2325 2325 2325 137
551 20250219 102900 78688795 2325 2325 2325 2325 0
552 20250219 102800 78688795 2325 2320 2325 2320 103
553 20250219 102700 78449820 2315 2315 2315 2315 0
554 20250219 102600 78449820 2315 2315 2315 2315 0
555 20250219 102500 78449820 2315 2315 2315 2315 0
556 20250219 102400 78449820 2315 2315 2315 2315 0
557 20250219 102300 78449820 2315 2315 2315 2315 0
558 20250219 102200 78449820 2315 2315 2315 2315 100
559 20250219 102100 78218320 2320 2320 2320 2320 120
560 20250219 102000 77939920 2325 2325 2325 2325 300
561 20250219 101900 77242420 2315 2315 2315 2315 0
562 20250219 101800 77242420 2315 2315 2315 2315 147
563 20250219 101700 76902115 2320 2320 2320 2320 616
564 20250219 101600 75472995 2320 2320 2320 2320 1605
565 20250219 101500 71749395 2315 2315 2315 2315 0
566 20250219 101400 71749395 2315 2315 2315 2315 0
567 20250219 101300 71749395 2315 2315 2315 2315 710
568 20250219 101200 70105745 2315 2315 2315 2315 1000
569 20250219 101100 67790745 2320 2320 2320 2320 100
570 20250219 101000 67558745 2320 2315 2320 2315 1660
571 20250219 100900 63714595 2315 2315 2315 2315 0
572 20250219 100800 63714595 2315 2320 2320 2315 123
573 20250219 100700 63429685 2320 2320 2320 2320 6
574 20250219 100600 63415765 2315 2315 2315 2315 0
575 20250219 100500 63415765 2315 2315 2315 2315 0
576 20250219 100400 63415765 2315 2315 2315 2315 0
577 20250219 100300 63415765 2315 2320 2320 2315 605
578 20250219 100200 62015180 2320 2320 2320 2320 0
579 20250219 100100 62015180 2320 2320 2320 2320 2
580 20250219 100000 62010540 2320 2320 2320 2320 0
581 20250219 095900 62010540 2320 2320 2320 2320 0
582 20250219 095800 62010540 2320 2320 2320 2320 0
583 20250219 095700 62010540 2320 2320 2320 2320 10
584 20250219 095600 61987340 2315 2315 2315 2315 2797
585 20250219 095500 55512285 2310 2310 2310 2310 0
586 20250219 095400 55512285 2310 2310 2310 2310 0
587 20250219 095300 55512285 2310 2310 2310 2310 0
588 20250219 095200 55512285 2310 2310 2310 2310 1
589 20250219 095100 55509975 2315 2315 2315 2315 0
590 20250219 095000 55509975 2315 2315 2315 2315 0
591 20250219 094900 55509975 2315 2315 2315 2315 215
592 20250219 094800 55012250 2315 2315 2315 2315 50
593 20250219 094700 54896500 2315 2315 2315 2315 0
594 20250219 094600 54896500 2315 2315 2315 2315 2
595 20250219 094500 54891870 2315 2315 2315 2315 909
596 20250219 094400 52787535 2315 2315 2315 2315 27
597 20250219 094300 52725030 2305 2305 2305 2305 1678
598 20250219 094200 48857240 2305 2305 2305 2305 381
599 20250219 094100 47979035 2310 2310 2310 2310 1
600 20250219 094000 47976725 2310 2310 2310 2310 1251
601 20250219 093900 45086915 2310 2310 2315 2310 1800
602 20250219 093800 40925815 2310 2310 2310 2310 149
603 20250219 093700 40581625 2310 2310 2310 2310 861
604 20250219 093600 38592715 2305 2305 2305 2305 0
605 20250219 093500 38592715 2305 2305 2305 2305 200
606 20250219 093400 38131715 2310 2310 2310 2310 2
607 20250219 093300 38127095 2310 2310 2310 2310 0
608 20250219 093200 38127095 2310 2310 2310 2310 0
609 20250219 093100 38127095 2310 2310 2310 2310 1
610 20250219 093000 38124785 2310 2310 2310 2310 216
611 20250219 092900 37625825 2310 2310 2310 2310 0
612 20250219 092800 37625825 2310 2310 2310 2310 0
613 20250219 092700 37625825 2310 2305 2310 2305 20
614 20250219 092600 37579675 2300 2300 2300 2300 0
615 20250219 092500 37579675 2300 2300 2300 2300 0
616 20250219 092400 37579675 2300 2300 2300 2300 2
617 20250219 092300 37575075 2310 2310 2310 2310 810
618 20250219 092200 35703975 2310 2310 2310 2310 1
619 20250219 092100 35701665 2310 2310 2310 2310 5
620 20250219 092000 35690115 2305 2305 2305 2305 0
621 20250219 091900 35690115 2305 2305 2305 2305 0
622 20250219 091800 35690115 2305 2305 2305 2305 20
623 20250219 091700 35644015 2310 2305 2310 2305 1020
624 20250219 091600 33292865 2305 2305 2305 2305 0
625 20250219 091500 33292865 2305 2305 2305 2305 518
626 20250219 091400 32098875 2305 2305 2305 2305 0
627 20250219 091300 32098875 2305 2305 2305 2305 463
628 20250219 091200 31031660 2315 2315 2315 2315 0
629 20250219 091100 31031660 2315 2315 2315 2315 0
630 20250219 091000 31031660 2315 2315 2315 2315 0
631 20250219 090900 31031660 2315 2310 2315 2310 631
632 20250219 090800 29574045 2310 2310 2310 2310 3
633 20250219 090700 29567115 2310 2310 2310 2310 1
634 20250219 090600 29564805 2300 2300 2300 2300 207
635 20250219 090500 29088705 2310 2305 2310 2305 1629
636 20250219 090400 25333855 2305 2300 2305 2300 4973
637 20250219 090300 13875995 2300 2300 2300 2300 0
638 20250219 090200 13875995 2300 2295 2300 2295 17
639 20250219 090100 13836975 2285 2290 2290 2285 3559
640 20250219 090000 5701210 2290 2295 2295 2290 2485

1
053270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,27410405,0,64003295675,0.00
20250214,0,27410405,0,64140347700,0.00
20250213,0,27410405,0,64551503775,0.00
20250212,0,27410405,0,63729191625,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 27410405 0 64003295675 0.00
3 20250214 0 27410405 0 64140347700 0.00
4 20250213 0 27410405 0 64551503775 0.00
5 20250212 0 27410405 0 63729191625 0.00