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

645
058850/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194300,554543370,2885,2885,2885,2885,773
20250219,194200,554543370,2885,2885,2885,2885,0
20250219,194100,554543370,2885,2885,2885,2885,0
20250219,194000,554543370,2885,2885,2885,2885,0
20250219,193900,554543370,2885,2885,2885,2885,0
20250219,193800,554543370,2885,2885,2885,2885,0
20250219,193700,554543370,2885,2885,2885,2885,0
20250219,193600,554543370,2885,2885,2885,2885,0
20250219,193500,554543370,2885,2885,2885,2885,0
20250219,193400,554543370,2885,2885,2885,2885,0
20250219,193300,554543370,2885,2885,2885,2885,0
20250219,193200,554543370,2885,2885,2885,2885,0
20250219,193100,554543370,2885,2885,2885,2885,0
20250219,193000,554543370,2885,2885,2885,2885,0
20250219,192900,554543370,2885,2885,2885,2885,0
20250219,192800,554543370,2885,2885,2885,2885,0
20250219,192700,554543370,2885,2885,2885,2885,0
20250219,192600,554543370,2885,2885,2885,2885,0
20250219,192500,554543370,2885,2885,2885,2885,0
20250219,192400,554543370,2885,2885,2885,2885,0
20250219,192300,554543370,2885,2885,2885,2885,0
20250219,192200,554543370,2885,2885,2885,2885,0
20250219,192100,554543370,2885,2885,2885,2885,0
20250219,192000,554543370,2885,2885,2885,2885,0
20250219,191900,554543370,2885,2885,2885,2885,0
20250219,191800,554543370,2885,2885,2885,2885,0
20250219,191700,554543370,2885,2885,2885,2885,0
20250219,191600,554543370,2885,2885,2885,2885,0
20250219,191500,554543370,2885,2885,2885,2885,0
20250219,191400,554543370,2885,2885,2885,2885,0
20250219,191300,554543370,2885,2885,2885,2885,773
20250219,191200,554543370,2885,2885,2885,2885,0
20250219,191100,554543370,2885,2885,2885,2885,0
20250219,191000,554543370,2885,2885,2885,2885,0
20250219,190900,554543370,2885,2885,2885,2885,0
20250219,190800,554543370,2885,2885,2885,2885,0
20250219,190700,554543370,2885,2885,2885,2885,0
20250219,190600,554543370,2885,2885,2885,2885,0
20250219,190500,554543370,2885,2885,2885,2885,0
20250219,190400,554543370,2885,2885,2885,2885,0
20250219,190300,554543370,2885,2885,2885,2885,0
20250219,190200,554543370,2885,2885,2885,2885,0
20250219,190100,554543370,2885,2885,2885,2885,0
20250219,190000,554543370,2885,2885,2885,2885,0
20250219,185900,554543370,2885,2885,2885,2885,0
20250219,185800,554543370,2885,2885,2885,2885,0
20250219,185700,554543370,2885,2885,2885,2885,0
20250219,185600,554543370,2885,2885,2885,2885,0
20250219,185500,554543370,2885,2885,2885,2885,0
20250219,185400,554543370,2885,2885,2885,2885,0
20250219,185300,554543370,2885,2885,2885,2885,0
20250219,185200,554543370,2885,2885,2885,2885,0
20250219,185100,554543370,2885,2885,2885,2885,0
20250219,185000,554543370,2885,2885,2885,2885,0
20250219,184900,554543370,2885,2885,2885,2885,0
20250219,184800,554543370,2885,2885,2885,2885,0
20250219,184700,554543370,2885,2885,2885,2885,0
20250219,184600,554543370,2885,2885,2885,2885,0
20250219,184500,554543370,2885,2885,2885,2885,0
20250219,184400,554543370,2885,2885,2885,2885,0
20250219,184300,554543370,2885,2885,2885,2885,773
20250219,184200,554543370,2885,2885,2885,2885,0
20250219,184100,554543370,2885,2885,2885,2885,0
20250219,184000,554543370,2885,2885,2885,2885,0
20250219,183900,554543370,2885,2885,2885,2885,0
20250219,183800,554543370,2885,2885,2885,2885,0
20250219,183700,554543370,2885,2885,2885,2885,0
20250219,183600,554543370,2885,2885,2885,2885,0
20250219,183500,554543370,2885,2885,2885,2885,0
20250219,183400,554543370,2885,2885,2885,2885,0
20250219,183300,554543370,2885,2885,2885,2885,0
20250219,183200,554543370,2885,2885,2885,2885,0
20250219,183100,554543370,2885,2885,2885,2885,0
20250219,183000,554543370,2885,2885,2885,2885,0
20250219,182900,554543370,2885,2885,2885,2885,0
20250219,182800,554543370,2885,2885,2885,2885,0
20250219,182700,554543370,2885,2885,2885,2885,0
20250219,182600,554543370,2885,2885,2885,2885,0
20250219,182500,554543370,2885,2885,2885,2885,0
20250219,182400,554543370,2885,2885,2885,2885,0
20250219,182300,554543370,2885,2885,2885,2885,0
20250219,182200,554543370,2885,2885,2885,2885,0
20250219,182100,554543370,2885,2885,2885,2885,0
20250219,182000,554543370,2885,2885,2885,2885,0
20250219,181900,554543370,2885,2885,2885,2885,0
20250219,181800,554543370,2885,2885,2885,2885,0
20250219,181700,554543370,2885,2885,2885,2885,0
20250219,181600,554543370,2885,2885,2885,2885,0
20250219,181500,554543370,2885,2885,2885,2885,0
20250219,181400,554543370,2885,2885,2885,2885,0
20250219,181300,554543370,2885,2885,2885,2885,773
20250219,181200,554543370,2885,2885,2885,2885,0
20250219,181100,554543370,2885,2885,2885,2885,0
20250219,181000,554543370,2885,2885,2885,2885,0
20250219,180900,554543370,2885,2885,2885,2885,0
20250219,180800,554543370,2885,2885,2885,2885,0
20250219,180700,554543370,2885,2885,2885,2885,0
20250219,180600,554543370,2885,2885,2885,2885,0
20250219,180500,554543370,2885,2885,2885,2885,0
20250219,180400,554543370,2885,2885,2885,2885,0
20250219,180300,554543370,2885,2885,2885,2885,0
20250219,180200,554543370,2885,2885,2885,2885,0
20250219,180100,554543370,2885,2885,2885,2885,0
20250219,180000,554543370,2885,2885,2885,2885,0
20250219,175900,554543370,2885,2885,2885,2885,0
20250219,175800,554543370,2885,2885,2885,2885,0
20250219,175700,554543370,2885,2885,2885,2885,0
20250219,175600,554543370,2885,2885,2885,2885,0
20250219,175500,554543370,2885,2885,2885,2885,0
20250219,175400,554543370,2885,2885,2885,2885,0
20250219,175300,554543370,2885,2885,2885,2885,0
20250219,175200,554543370,2885,2885,2885,2885,0
20250219,175100,554543370,2885,2885,2885,2885,0
20250219,175000,554543370,2885,2885,2885,2885,0
20250219,174900,554543370,2885,2885,2885,2885,0
20250219,174800,554543370,2885,2885,2885,2885,0
20250219,174700,554543370,2885,2885,2885,2885,0
20250219,174600,554543370,2885,2885,2885,2885,0
20250219,174500,554543370,2885,2885,2885,2885,0
20250219,174400,554543370,2885,2885,2885,2885,0
20250219,174300,554543370,2885,2885,2885,2885,773
20250219,174200,554543370,2885,2885,2885,2885,0
20250219,174100,554543370,2885,2885,2885,2885,0
20250219,174000,554543370,2885,2885,2885,2885,0
20250219,173900,554543370,2885,2885,2885,2885,0
20250219,173800,554543370,2885,2885,2885,2885,0
20250219,173700,554543370,2885,2885,2885,2885,0
20250219,173600,554543370,2885,2885,2885,2885,0
20250219,173500,554543370,2885,2885,2885,2885,0
20250219,173400,554543370,2885,2885,2885,2885,0
20250219,173300,554543370,2885,2885,2885,2885,0
20250219,173200,554543370,2885,2885,2885,2885,0
20250219,173100,554543370,2885,2885,2885,2885,0
20250219,173000,554543370,2885,2885,2885,2885,0
20250219,172900,554543370,2885,2885,2885,2885,0
20250219,172800,554543370,2885,2885,2885,2885,0
20250219,172700,554543370,2885,2885,2885,2885,0
20250219,172600,554543370,2885,2885,2885,2885,0
20250219,172500,554543370,2885,2885,2885,2885,0
20250219,172400,554543370,2885,2885,2885,2885,0
20250219,172300,554543370,2885,2885,2885,2885,0
20250219,172200,554543370,2885,2885,2885,2885,0
20250219,172100,554543370,2885,2885,2885,2885,0
20250219,172000,554543370,2885,2885,2885,2885,0
20250219,171900,554543370,2885,2885,2885,2885,0
20250219,171800,554543370,2885,2885,2885,2885,0
20250219,171700,554543370,2885,2885,2885,2885,0
20250219,171600,554543370,2885,2885,2885,2885,0
20250219,171500,554543370,2885,2885,2885,2885,0
20250219,171400,554543370,2885,2885,2885,2885,0
20250219,171300,554543370,2885,2885,2885,2885,773
20250219,171200,554543370,2885,2885,2885,2885,0
20250219,171100,554543370,2885,2885,2885,2885,0
20250219,171000,554543370,2885,2885,2885,2885,0
20250219,170900,554543370,2885,2885,2885,2885,0
20250219,170800,554543370,2885,2885,2885,2885,0
20250219,170700,554543370,2885,2885,2885,2885,0
20250219,170600,554543370,2885,2885,2885,2885,0
20250219,170500,554543370,2885,2885,2885,2885,0
20250219,170400,554543370,2885,2885,2885,2885,0
20250219,170300,554543370,2885,2885,2885,2885,0
20250219,170200,554543370,2885,2885,2885,2885,0
20250219,170100,554543370,2885,2885,2885,2885,0
20250219,170000,554543370,2885,2885,2885,2885,0
20250219,165900,554543370,2885,2885,2885,2885,0
20250219,165800,554543370,2885,2885,2885,2885,0
20250219,165700,554543370,2885,2885,2885,2885,0
20250219,165600,554543370,2885,2885,2885,2885,0
20250219,165500,554543370,2885,2885,2885,2885,0
20250219,165400,554543370,2885,2885,2885,2885,0
20250219,165300,554543370,2885,2885,2885,2885,0
20250219,165200,554543370,2885,2885,2885,2885,0
20250219,165100,554543370,2885,2885,2885,2885,0
20250219,165000,554543370,2885,2885,2885,2885,0
20250219,164900,554543370,2885,2885,2885,2885,0
20250219,164800,554543370,2885,2885,2885,2885,0
20250219,164700,554543370,2885,2885,2885,2885,0
20250219,164600,554543370,2885,2885,2885,2885,0
20250219,164500,554543370,2885,2885,2885,2885,0
20250219,164400,554543370,2885,2885,2885,2885,0
20250219,164300,554543370,2885,2885,2885,2885,773
20250219,164200,554543370,2885,2885,2885,2885,0
20250219,164100,554543370,2885,2885,2885,2885,0
20250219,164000,554543370,2885,2885,2885,2885,0
20250219,163900,554543370,2885,2885,2885,2885,0
20250219,163800,554543370,2885,2885,2885,2885,0
20250219,163700,554543370,2885,2885,2885,2885,0
20250219,163600,554543370,2885,2885,2885,2885,0
20250219,163500,554543370,2885,2885,2885,2885,0
20250219,163400,554543370,2885,2885,2885,2885,0
20250219,163300,554543370,2885,2885,2885,2885,0
20250219,163200,554543370,2885,2885,2885,2885,0
20250219,163100,554543370,2885,2885,2885,2885,0
20250219,163000,554543370,2885,2885,2885,2885,0
20250219,162900,554543370,2885,2885,2885,2885,0
20250219,162800,554543370,2885,2885,2885,2885,0
20250219,162700,554543370,2885,2885,2885,2885,0
20250219,162600,554543370,2885,2885,2885,2885,0
20250219,162500,554543370,2885,2885,2885,2885,0
20250219,162400,554543370,2885,2885,2885,2885,0
20250219,162300,554543370,2885,2885,2885,2885,0
20250219,162200,554543370,2885,2885,2885,2885,0
20250219,162100,554543370,2885,2885,2885,2885,0
20250219,162000,554543370,2885,2885,2885,2885,0
20250219,161900,554543370,2885,2885,2885,2885,0
20250219,161800,554543370,2885,2885,2885,2885,0
20250219,161700,554543370,2885,2885,2885,2885,0
20250219,161600,554543370,2885,2885,2885,2885,0
20250219,161500,554543370,2885,2885,2885,2885,0
20250219,161400,554543370,2885,2885,2885,2885,0
20250219,161300,554543370,2885,2885,2885,2885,773
20250219,161200,554543370,2885,2885,2885,2885,0
20250219,161100,554543370,2885,2885,2885,2885,0
20250219,161000,554543370,2885,2885,2885,2885,0
20250219,160900,554543370,2885,2885,2885,2885,0
20250219,160800,554543370,2885,2885,2885,2885,0
20250219,160700,554543370,2885,2885,2885,2885,0
20250219,160600,554543370,2885,2885,2885,2885,0
20250219,160500,554543370,2885,2885,2885,2885,0
20250219,160400,554543370,2885,2885,2885,2885,0
20250219,160300,554543370,2885,2885,2885,2885,0
20250219,160200,554543370,2885,2885,2885,2885,0
20250219,160100,554543370,2885,2885,2885,2885,0
20250219,160000,554543370,2885,2885,2885,2885,0
20250219,155900,554543370,2885,2885,2885,2885,0
20250219,155800,554543370,2885,2885,2885,2885,0
20250219,155700,554543370,2885,2885,2885,2885,0
20250219,155600,554543370,2885,2885,2885,2885,0
20250219,155500,554543370,2885,2885,2885,2885,0
20250219,155400,554543370,2885,2885,2885,2885,0
20250219,155300,554543370,2885,2885,2885,2885,0
20250219,155200,554543370,2885,2885,2885,2885,0
20250219,155100,554543370,2885,2885,2885,2885,0
20250219,155000,554543370,2885,2885,2885,2885,0
20250219,154900,554543370,2885,2885,2885,2885,0
20250219,154800,554543370,2885,2885,2885,2885,0
20250219,154700,554543370,2885,2885,2885,2885,0
20250219,154600,554543370,2885,2885,2885,2885,0
20250219,154500,554543370,2885,2885,2885,2885,0
20250219,154400,554543370,2885,2885,2885,2885,0
20250219,154300,554543370,2885,2885,2885,2885,773
20250219,154200,554543370,2885,2885,2885,2885,0
20250219,154100,554543370,2885,2885,2885,2885,0
20250219,154000,554543370,2885,2885,2885,2885,0
20250219,153900,554543370,2885,2885,2885,2885,0
20250219,153800,554543370,2885,2885,2885,2885,0
20250219,153700,554543370,2885,2885,2885,2885,0
20250219,153600,554543370,2885,2885,2885,2885,0
20250219,153500,554543370,2885,2885,2885,2885,0
20250219,153400,554543370,2885,2885,2885,2885,0
20250219,153300,554543370,2885,2885,2885,2885,0
20250219,153200,554543370,2885,2885,2885,2885,0
20250219,153100,554543370,2885,2885,2885,2885,0
20250219,153000,554543370,2885,2885,2885,2885,773
20250219,152900,552313265,2885,2885,2885,2885,0
20250219,152800,552313265,2885,2885,2885,2885,0
20250219,152700,552313265,2885,2885,2885,2885,0
20250219,152600,552313265,2885,2885,2885,2885,0
20250219,152500,552313265,2885,2885,2885,2885,0
20250219,152400,552313265,2885,2885,2885,2885,0
20250219,152300,552313265,2885,2885,2885,2885,0
20250219,152200,552313265,2885,2885,2885,2885,0
20250219,152100,552313265,2885,2885,2885,2885,0
20250219,152000,552313265,2885,2885,2885,2885,0
20250219,151900,552313265,2885,2885,2885,2885,1792
20250219,151800,547143345,2885,2885,2885,2885,100
20250219,151700,546854845,2885,2885,2885,2880,2289
20250219,151600,540257870,2885,2885,2885,2885,584
20250219,151500,538573030,2880,2880,2880,2880,308
20250219,151400,537685990,2885,2885,2885,2885,1000
20250219,151300,534800990,2885,2880,2885,2880,140
20250219,151200,534397705,2880,2880,2880,2880,0
20250219,151100,534397705,2880,2880,2880,2880,121
20250219,151000,534049225,2885,2885,2885,2885,2
20250219,150900,534043455,2880,2885,2885,2880,7241
20250219,150800,513188500,2885,2885,2885,2885,326
20250219,150700,512247990,2880,2880,2880,2880,1713
20250219,150600,507314550,2885,2885,2885,2885,18
20250219,150500,507262620,2885,2880,2885,2880,127
20250219,150400,506896830,2885,2880,2885,2880,300
20250219,150300,506031380,2880,2880,2880,2880,294
20250219,150200,505184660,2885,2885,2885,2885,1000
20250219,150100,502299660,2885,2885,2885,2880,124
20250219,150000,501942525,2885,2885,2885,2885,1529
20250219,145900,497531360,2885,2885,2885,2885,121
20250219,145800,497182275,2885,2885,2885,2885,0
20250219,145700,497182275,2885,2885,2885,2885,121
20250219,145600,496833190,2890,2890,2890,2890,5
20250219,145500,496818740,2885,2885,2885,2885,221
20250219,145400,496181155,2890,2890,2890,2890,3
20250219,145300,496172485,2890,2885,2890,2885,616
20250219,145200,494395250,2885,2885,2885,2885,0
20250219,145100,494395250,2885,2885,2890,2885,4799
20250219,145000,480549885,2885,2885,2885,2885,121
20250219,144900,480200800,2885,2885,2885,2885,0
20250219,144800,480200800,2885,2885,2885,2885,127
20250219,144700,479834405,2885,2885,2885,2885,0
20250219,144600,479834405,2885,2885,2885,2885,121
20250219,144500,479485320,2885,2890,2890,2885,6
20250219,144400,479468000,2890,2885,2890,2885,6571
20250219,144300,460510165,2885,2885,2885,2885,0
20250219,144200,460510165,2885,2885,2885,2885,121
20250219,144100,460161080,2885,2885,2885,2885,444
20250219,144000,458880140,2885,2885,2885,2885,121
20250219,143900,458531055,2885,2885,2885,2885,0
20250219,143800,458531055,2885,2885,2885,2885,361
20250219,143700,457489570,2885,2885,2885,2885,0
20250219,143600,457489570,2885,2890,2890,2885,629
20250219,143500,455672005,2890,2890,2890,2890,2
20250219,143400,455666225,2885,2885,2885,2885,121
20250219,143300,455317140,2885,2885,2885,2885,0
20250219,143200,455317140,2885,2885,2885,2885,121
20250219,143100,454968055,2885,2885,2885,2885,0
20250219,143000,454968055,2885,2895,2895,2885,947
20250219,142900,452235950,2895,2895,2895,2895,181
20250219,142800,451711955,2885,2885,2885,2885,381
20250219,142700,450612770,2885,2885,2885,2885,0
20250219,142600,450612770,2885,2885,2885,2885,121
20250219,142500,450263685,2890,2890,2890,2890,100
20250219,142400,449974685,2885,2885,2885,2885,121
20250219,142300,449625600,2890,2885,2890,2885,173
20250219,142200,449126485,2885,2885,2885,2885,0
20250219,142100,449126485,2885,2885,2885,2885,146
20250219,142000,448705275,2890,2890,2890,2890,8
20250219,141900,448682155,2890,2890,2890,2890,463
20250219,141800,447344085,2885,2885,2885,2885,0
20250219,141700,447344085,2885,2890,2890,2885,221
20250219,141600,446706000,2890,2890,2890,2890,124
20250219,141500,446347640,2890,2890,2890,2890,721
20250219,141400,444263950,2890,2890,2890,2890,0
20250219,141300,444263950,2890,2890,2890,2890,139
20250219,141200,443862240,2890,2890,2890,2890,150
20250219,141100,443428740,2890,2885,2890,2885,1121
20250219,141000,440189655,2890,2895,2895,2890,6177
20250219,140900,422338120,2890,2890,2890,2890,121
20250219,140800,421988430,2895,2895,2895,2895,8
20250219,140700,421965270,2895,2890,2895,2890,141
20250219,140600,421557680,2895,2895,2895,2895,1
20250219,140500,421554785,2895,2890,2895,2890,624
20250219,140400,419751420,2890,2890,2890,2890,657
20250219,140300,417852690,2890,2890,2890,2890,121
20250219,140200,417503000,2890,2890,2890,2890,4
20250219,140100,417491440,2890,2890,2890,2890,121
20250219,140000,417141750,2890,2890,2890,2890,0
20250219,135900,417141750,2890,2895,2895,2890,525
20250219,135800,415622480,2895,2890,2895,2890,521
20250219,135700,414114790,2895,2895,2895,2895,2050
20250219,135600,408180040,2890,2890,2890,2890,121
20250219,135500,407830350,2890,2890,2890,2890,91
20250219,135400,407567360,2890,2890,2890,2890,121
20250219,135300,407217670,2890,2890,2890,2890,0
20250219,135200,407217670,2890,2890,2895,2890,661
20250219,135100,405306975,2895,2895,2895,2895,0
20250219,135000,405306975,2895,2895,2895,2895,40
20250219,134900,405191175,2895,2895,2895,2895,1
20250219,134800,405188280,2895,2895,2895,2895,121
20250219,134700,404837985,2895,2895,2895,2895,107
20250219,134600,404528220,2895,2895,2895,2895,14
20250219,134500,404487690,2895,2895,2895,2895,0
20250219,134400,404487690,2895,2895,2895,2895,521
20250219,134300,402979395,2895,2895,2895,2895,0
20250219,134200,402979395,2895,2895,2895,2895,121
20250219,134100,402629100,2900,2900,2900,2900,0
20250219,134000,402629100,2900,2900,2900,2895,421
20250219,133900,401410100,2895,2895,2895,2895,0
20250219,133800,401410100,2895,2895,2895,2895,659
20250219,133700,399502295,2895,2895,2895,2895,0
20250219,133600,399502295,2895,2895,2895,2895,1335
20250219,133500,395637470,2895,2895,2895,2895,0
20250219,133400,395637470,2895,2895,2895,2895,400
20250219,133300,394479470,2900,2900,2900,2900,54
20250219,133200,394322870,2900,2900,2900,2900,0
20250219,133100,394322870,2900,2900,2900,2900,19
20250219,133000,394267770,2895,2895,2895,2895,500
20250219,132900,392820270,2895,2895,2895,2895,0
20250219,132800,392820270,2895,2895,2895,2895,616
20250219,132700,391036950,2895,2895,2895,2895,0
20250219,132600,391036950,2895,2895,2895,2895,0
20250219,132500,391036950,2895,2895,2895,2895,0
20250219,132400,391036950,2895,2895,2895,2895,0
20250219,132300,391036950,2895,2895,2895,2895,150
20250219,132200,390602700,2895,2895,2895,2895,0
20250219,132100,390602700,2895,2895,2895,2895,349
20250219,132000,389592345,2895,2895,2895,2895,30
20250219,131900,389505495,2900,2900,2900,2895,745
20250219,131800,387348695,2900,2900,2900,2900,0
20250219,131700,387348695,2900,2900,2900,2900,415
20250219,131600,386145195,2895,2900,2900,2895,384
20250219,131500,385033345,2900,2900,2900,2900,0
20250219,131400,385033345,2900,2900,2900,2900,1
20250219,131300,385030445,2895,2900,2900,2895,99
20250219,131200,384743590,2900,2900,2900,2900,0
20250219,131100,384743590,2900,2900,2900,2900,0
20250219,131000,384743590,2900,2900,2900,2900,0
20250219,130900,384743590,2900,2900,2900,2900,0
20250219,130800,384743590,2900,2900,2900,2900,0
20250219,130700,384743590,2900,2900,2900,2900,20
20250219,130600,384685590,2895,2895,2895,2895,17
20250219,130500,384636375,2900,2900,2900,2900,50
20250219,130400,384491375,2900,2900,2900,2900,1
20250219,130300,384488475,2900,2900,2900,2900,50
20250219,130200,384343475,2900,2900,2900,2900,0
20250219,130100,384343475,2900,2900,2900,2900,0
20250219,130000,384343475,2900,2900,2900,2900,25
20250219,125900,384270975,2900,2900,2900,2900,0
20250219,125800,384270975,2900,2900,2900,2900,0
20250219,125700,384270975,2900,2900,2900,2900,100
20250219,125600,383980975,2900,2900,2900,2900,0
20250219,125500,383980975,2900,2900,2900,2900,0
20250219,125400,383980975,2900,2900,2900,2900,298
20250219,125300,383116775,2900,2900,2900,2900,0
20250219,125200,383116775,2900,2900,2900,2900,0
20250219,125100,383116775,2900,2900,2900,2900,0
20250219,125000,383116775,2900,2895,2900,2895,4957
20250219,124900,368766230,2895,2895,2895,2895,500
20250219,124800,367318730,2900,2900,2900,2900,0
20250219,124700,367318730,2900,2900,2900,2900,1
20250219,124600,367315830,2895,2895,2895,2895,80
20250219,124500,367084230,2895,2895,2895,2895,175
20250219,124400,366577605,2895,2895,2895,2895,0
20250219,124300,366577605,2895,2900,2900,2895,576
20250219,124200,364910080,2895,2895,2895,2895,20
20250219,124100,364852180,2895,2900,2900,2895,505
20250219,124000,363390180,2900,2900,2900,2900,0
20250219,123900,363390180,2900,2900,2900,2900,0
20250219,123800,363390180,2900,2900,2900,2900,1
20250219,123700,363387280,2900,2900,2900,2900,100
20250219,123600,363097280,2900,2900,2900,2900,5
20250219,123500,363082780,2900,2900,2900,2900,0
20250219,123400,363082780,2900,2900,2900,2900,50
20250219,123300,362937780,2900,2900,2900,2900,0
20250219,123200,362937780,2900,2900,2900,2900,105
20250219,123100,362633280,2900,2900,2900,2900,69
20250219,123000,362433180,2895,2895,2895,2895,0
20250219,122900,362433180,2895,2895,2895,2895,183
20250219,122800,361903395,2895,2895,2895,2895,71
20250219,122700,361697850,2900,2900,2900,2900,3
20250219,122600,361689150,2895,2895,2895,2895,0
20250219,122500,361689150,2895,2895,2895,2895,0
20250219,122400,361689150,2895,2895,2895,2895,1
20250219,122300,361686255,2895,2895,2895,2895,0
20250219,122200,361686255,2895,2895,2895,2895,0
20250219,122100,361686255,2895,2895,2895,2895,0
20250219,122000,361686255,2895,2895,2895,2895,0
20250219,121900,361686255,2895,2895,2895,2895,0
20250219,121800,361686255,2895,2895,2895,2895,0
20250219,121700,361686255,2895,2895,2895,2895,0
20250219,121600,361686255,2895,2895,2895,2895,0
20250219,121500,361686255,2895,2895,2895,2895,995
20250219,121400,358805730,2895,2895,2895,2895,100
20250219,121300,358516230,2895,2895,2895,2895,0
20250219,121200,358516230,2895,2895,2895,2895,10
20250219,121100,358487280,2895,2895,2895,2895,100
20250219,121000,358197780,2895,2895,2895,2895,578
20250219,120900,356524470,2890,2890,2890,2890,10
20250219,120800,356495570,2890,2890,2890,2890,0
20250219,120700,356495570,2890,2895,2895,2890,40
20250219,120600,356379930,2895,2895,2895,2895,1085
20250219,120500,353238855,2895,2895,2895,2895,586
20250219,120400,351542385,2895,2895,2895,2895,21
20250219,120300,351481590,2895,2895,2895,2895,0
20250219,120200,351481590,2895,2895,2895,2895,4
20250219,120100,351470010,2890,2890,2890,2890,0
20250219,120000,351470010,2890,2890,2890,2890,0
20250219,115900,351470010,2890,2890,2890,2890,0
20250219,115800,351470010,2890,2890,2890,2890,0
20250219,115700,351470010,2890,2890,2890,2890,0
20250219,115600,351470010,2890,2890,2890,2890,530
20250219,115500,349938310,2890,2890,2890,2890,0
20250219,115400,349938310,2890,2890,2890,2890,0
20250219,115300,349938310,2890,2890,2890,2890,61
20250219,115200,349762020,2890,2890,2890,2890,1000
20250219,115100,346872020,2890,2890,2890,2890,710
20250219,115000,344820120,2890,2890,2890,2890,0
20250219,114900,344820120,2890,2890,2890,2890,0
20250219,114800,344820120,2890,2890,2890,2890,0
20250219,114700,344820120,2890,2895,2895,2890,17
20250219,114600,344770910,2895,2895,2895,2895,0
20250219,114500,344770910,2895,2895,2895,2895,0
20250219,114400,344770910,2895,2895,2895,2895,0
20250219,114300,344770910,2895,2895,2895,2895,0
20250219,114200,344770910,2895,2895,2895,2895,200
20250219,114100,344191910,2895,2895,2895,2895,0
20250219,114000,344191910,2895,2895,2895,2895,0
20250219,113900,344191910,2895,2895,2895,2895,0
20250219,113800,344191910,2895,2895,2895,2895,100
20250219,113700,343902410,2885,2890,2890,2885,113
20250219,113600,343575890,2890,2890,2890,2890,0
20250219,113500,343575890,2890,2890,2890,2890,0
20250219,113400,343575890,2890,2890,2890,2890,1
20250219,113300,343573000,2890,2890,2890,2890,0
20250219,113200,343573000,2890,2890,2890,2890,1
20250219,113100,343570110,2890,2890,2890,2890,8
20250219,113000,343546990,2890,2890,2890,2890,6
20250219,112900,343529650,2890,2890,2890,2890,785
20250219,112800,341261000,2890,2890,2890,2890,400
20250219,112700,340105000,2890,2890,2890,2890,0
20250219,112600,340105000,2890,2890,2890,2890,1
20250219,112500,340102110,2890,2890,2890,2890,0
20250219,112400,340102110,2890,2890,2890,2890,0
20250219,112300,340102110,2890,2890,2890,2890,0
20250219,112200,340102110,2890,2890,2890,2890,0
20250219,112100,340102110,2890,2890,2890,2890,0
20250219,112000,340102110,2890,2890,2890,2890,0
20250219,111900,340102110,2890,2890,2890,2890,300
20250219,111800,339235110,2895,2895,2895,2895,1
20250219,111700,339232215,2890,2890,2890,2890,0
20250219,111600,339232215,2890,2890,2890,2890,0
20250219,111500,339232215,2890,2890,2890,2890,0
20250219,111400,339232215,2890,2890,2890,2890,470
20250219,111300,337873915,2890,2890,2890,2890,76
20250219,111200,337654275,2895,2895,2895,2895,1
20250219,111100,337651380,2895,2895,2895,2895,1
20250219,111000,337648485,2895,2895,2895,2895,300
20250219,110900,336779985,2895,2895,2895,2895,0
20250219,110800,336779985,2895,2895,2895,2895,100
20250219,110700,336490485,2895,2885,2895,2885,54
20250219,110600,336334195,2885,2885,2885,2885,0
20250219,110500,336334195,2885,2885,2885,2885,4301
20250219,110400,323925810,2895,2895,2895,2895,100
20250219,110300,323636310,2885,2885,2885,2885,0
20250219,110200,323636310,2885,2885,2885,2885,0
20250219,110100,323636310,2885,2885,2885,2885,0
20250219,110000,323636310,2885,2885,2885,2885,0
20250219,105900,323636310,2885,2885,2885,2885,0
20250219,105800,323636310,2885,2885,2885,2885,0
20250219,105700,323636310,2885,2885,2885,2885,0
20250219,105600,323636310,2885,2890,2890,2885,174
20250219,105500,323134080,2895,2895,2895,2895,35
20250219,105400,323032755,2895,2895,2895,2895,206
20250219,105300,322436385,2895,2890,2895,2890,108
20250219,105200,322124065,2890,2890,2890,2890,4
20250219,105100,322112505,2890,2880,2890,2880,501
20250219,105000,320669615,2880,2880,2880,2880,0
20250219,104900,320669615,2880,2885,2885,2880,300
20250219,104800,319804340,2885,2885,2885,2885,860
20250219,104700,317323240,2890,2890,2890,2890,0
20250219,104600,317323240,2890,2890,2890,2890,0
20250219,104500,317323240,2890,2890,2890,2890,0
20250219,104400,317323240,2890,2885,2890,2885,358
20250219,104300,316290405,2890,2890,2890,2890,0
20250219,104200,316290405,2890,2890,2890,2890,25
20250219,104100,316218155,2890,2890,2890,2890,270
20250219,104000,315437855,2890,2890,2890,2890,20
20250219,103900,315380055,2885,2885,2885,2885,100
20250219,103800,315091555,2885,2885,2885,2880,2930
20250219,103700,306640405,2885,2885,2885,2885,72
20250219,103600,306432685,2885,2885,2885,2885,261
20250219,103500,305679700,2885,2885,2885,2885,78
20250219,103400,305454670,2895,2885,2895,2885,37
20250219,103300,305347605,2880,2880,2880,2880,36
20250219,103200,305243925,2885,2880,2885,2880,1523
20250219,103100,300852615,2885,2885,2895,2885,748
20250219,103000,298693415,2885,2895,2895,2885,15650
20250219,102900,253543085,2895,2895,2895,2895,0
20250219,102800,253543085,2895,2890,2895,2890,16
20250219,102700,253496770,2895,2895,2895,2895,26
20250219,102600,253421500,2895,2895,2895,2895,10
20250219,102500,253392550,2890,2890,2890,2890,4907
20250219,102400,239211320,2890,2895,2895,2890,2700
20250219,102300,231403320,2895,2895,2895,2895,601
20250219,102200,229663425,2895,2895,2895,2895,301
20250219,102100,228792030,2895,2900,2900,2895,483
20250219,102000,227393710,2900,2900,2900,2900,51
20250219,101900,227245810,2900,2900,2900,2900,1
20250219,101800,227242910,2895,2895,2895,2895,40
20250219,101700,227127110,2900,2900,2900,2900,14
20250219,101600,227086510,2900,2900,2900,2900,3
20250219,101500,227077810,2895,2895,2895,2895,0
20250219,101400,227077810,2895,2895,2895,2895,0
20250219,101300,227077810,2895,2895,2895,2895,138
20250219,101200,226678300,2895,2895,2895,2895,272
20250219,101100,225890860,2895,2895,2895,2895,300
20250219,101000,225022360,2900,2900,2900,2900,0
20250219,100900,225022360,2900,2900,2900,2900,3
20250219,100800,225013660,2890,2890,2890,2890,0
20250219,100700,225013660,2890,2900,2900,2890,51
20250219,100600,224866260,2890,2900,2900,2890,151
20250219,100500,224429860,2900,2895,2900,2895,2
20250219,100400,224424065,2895,2895,2895,2895,0
20250219,100300,224424065,2895,2895,2895,2895,4000
20250219,100200,212844065,2895,2895,2895,2895,5
20250219,100100,212829590,2895,2895,2895,2895,1
20250219,100000,212826695,2895,2895,2895,2890,1766
20250219,095900,207719705,2895,2895,2895,2895,111
20250219,095800,207398360,2895,2895,2895,2895,176
20250219,095700,206888840,2895,2895,2895,2895,0
20250219,095600,206888840,2895,2900,2900,2895,643
20250219,095500,205026855,2895,2895,2895,2890,123
20250219,095400,204670815,2895,2895,2895,2895,49
20250219,095300,204528960,2900,2900,2900,2900,100
20250219,095200,204238960,2900,2900,2900,2900,80
20250219,095100,204006960,2900,2900,2905,2900,182
20250219,095000,203479150,2900,2900,2900,2900,130
20250219,094900,203102150,2900,2890,2900,2890,9
20250219,094800,203076130,2890,2895,2895,2890,1045
20250219,094700,200055880,2900,2900,2905,2900,3012
20250219,094600,191320525,2900,2900,2900,2900,200
20250219,094500,190740525,2900,2900,2900,2900,248
20250219,094400,190021325,2900,2900,2900,2900,2
20250219,094300,190015525,2905,2905,2905,2905,0
20250219,094200,190015525,2905,2905,2905,2905,0
20250219,094100,190015525,2905,2905,2905,2905,0
20250219,094000,190015525,2905,2885,2905,2885,101
20250219,093900,189724120,2885,2895,2895,2885,14138
20250219,093800,148880960,2910,2905,2910,2900,704
20250219,093700,146835845,2900,2905,2905,2900,132
20250219,093600,146452985,2905,2905,2905,2905,6
20250219,093500,146435555,2905,2905,2905,2905,5
20250219,093400,146421030,2905,2905,2905,2905,534
20250219,093300,144869760,2905,2905,2905,2890,830
20250219,093200,142470420,2905,2895,2905,2890,11617
20250219,093100,108863525,2895,2895,2895,2895,28
20250219,093000,108782465,2905,2905,2905,2900,552
20250219,092900,107181460,2900,2900,2900,2900,0
20250219,092800,107181460,2900,2900,2900,2900,1610
20250219,092700,102512460,2905,2900,2905,2900,500
20250219,092600,101060460,2905,2905,2905,2905,0
20250219,092500,101060460,2905,2900,2905,2895,3207
20250219,092400,91760635,2905,2905,2910,2905,56
20250219,092300,91597950,2910,2910,2910,2910,1744
20250219,092200,86522910,2900,2900,2900,2900,99
20250219,092100,86235810,2900,2910,2910,2900,253
20250219,092000,85500610,2905,2910,2910,2905,502
20250219,091900,84042290,2895,2895,2895,2895,0
20250219,091800,84042290,2895,2895,2895,2895,0
20250219,091700,84042290,2895,2910,2910,2895,1364
20250219,091600,80090670,2895,2900,2910,2895,5706
20250219,091500,63557930,2900,2900,2900,2900,134
20250219,091400,63169330,2900,2910,2910,2900,1066
20250219,091300,60077820,2910,2910,2910,2910,0
20250219,091200,60077820,2910,2910,2910,2910,137
20250219,091100,59679150,2910,2910,2910,2910,3
20250219,091000,59670420,2900,2905,2905,2900,6687
20250219,090900,40267950,2905,2905,2905,2905,0
20250219,090800,40267950,2905,2905,2905,2905,2521
20250219,090700,32944445,2900,2900,2900,2900,164
20250219,090600,32468845,2905,2905,2905,2905,105
20250219,090500,32163820,2915,2915,2915,2915,10
20250219,090400,32134670,2900,2900,2900,2900,10
20250219,090300,32105670,2900,2900,2900,2900,2100
20250219,090200,26015670,2900,2900,2900,2900,49
20250219,090100,25873570,2900,2900,2900,2900,87
20250219,090000,25621270,2900,2915,2915,2900,8819
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194300 554543370 2885 2885 2885 2885 773
3 20250219 194200 554543370 2885 2885 2885 2885 0
4 20250219 194100 554543370 2885 2885 2885 2885 0
5 20250219 194000 554543370 2885 2885 2885 2885 0
6 20250219 193900 554543370 2885 2885 2885 2885 0
7 20250219 193800 554543370 2885 2885 2885 2885 0
8 20250219 193700 554543370 2885 2885 2885 2885 0
9 20250219 193600 554543370 2885 2885 2885 2885 0
10 20250219 193500 554543370 2885 2885 2885 2885 0
11 20250219 193400 554543370 2885 2885 2885 2885 0
12 20250219 193300 554543370 2885 2885 2885 2885 0
13 20250219 193200 554543370 2885 2885 2885 2885 0
14 20250219 193100 554543370 2885 2885 2885 2885 0
15 20250219 193000 554543370 2885 2885 2885 2885 0
16 20250219 192900 554543370 2885 2885 2885 2885 0
17 20250219 192800 554543370 2885 2885 2885 2885 0
18 20250219 192700 554543370 2885 2885 2885 2885 0
19 20250219 192600 554543370 2885 2885 2885 2885 0
20 20250219 192500 554543370 2885 2885 2885 2885 0
21 20250219 192400 554543370 2885 2885 2885 2885 0
22 20250219 192300 554543370 2885 2885 2885 2885 0
23 20250219 192200 554543370 2885 2885 2885 2885 0
24 20250219 192100 554543370 2885 2885 2885 2885 0
25 20250219 192000 554543370 2885 2885 2885 2885 0
26 20250219 191900 554543370 2885 2885 2885 2885 0
27 20250219 191800 554543370 2885 2885 2885 2885 0
28 20250219 191700 554543370 2885 2885 2885 2885 0
29 20250219 191600 554543370 2885 2885 2885 2885 0
30 20250219 191500 554543370 2885 2885 2885 2885 0
31 20250219 191400 554543370 2885 2885 2885 2885 0
32 20250219 191300 554543370 2885 2885 2885 2885 773
33 20250219 191200 554543370 2885 2885 2885 2885 0
34 20250219 191100 554543370 2885 2885 2885 2885 0
35 20250219 191000 554543370 2885 2885 2885 2885 0
36 20250219 190900 554543370 2885 2885 2885 2885 0
37 20250219 190800 554543370 2885 2885 2885 2885 0
38 20250219 190700 554543370 2885 2885 2885 2885 0
39 20250219 190600 554543370 2885 2885 2885 2885 0
40 20250219 190500 554543370 2885 2885 2885 2885 0
41 20250219 190400 554543370 2885 2885 2885 2885 0
42 20250219 190300 554543370 2885 2885 2885 2885 0
43 20250219 190200 554543370 2885 2885 2885 2885 0
44 20250219 190100 554543370 2885 2885 2885 2885 0
45 20250219 190000 554543370 2885 2885 2885 2885 0
46 20250219 185900 554543370 2885 2885 2885 2885 0
47 20250219 185800 554543370 2885 2885 2885 2885 0
48 20250219 185700 554543370 2885 2885 2885 2885 0
49 20250219 185600 554543370 2885 2885 2885 2885 0
50 20250219 185500 554543370 2885 2885 2885 2885 0
51 20250219 185400 554543370 2885 2885 2885 2885 0
52 20250219 185300 554543370 2885 2885 2885 2885 0
53 20250219 185200 554543370 2885 2885 2885 2885 0
54 20250219 185100 554543370 2885 2885 2885 2885 0
55 20250219 185000 554543370 2885 2885 2885 2885 0
56 20250219 184900 554543370 2885 2885 2885 2885 0
57 20250219 184800 554543370 2885 2885 2885 2885 0
58 20250219 184700 554543370 2885 2885 2885 2885 0
59 20250219 184600 554543370 2885 2885 2885 2885 0
60 20250219 184500 554543370 2885 2885 2885 2885 0
61 20250219 184400 554543370 2885 2885 2885 2885 0
62 20250219 184300 554543370 2885 2885 2885 2885 773
63 20250219 184200 554543370 2885 2885 2885 2885 0
64 20250219 184100 554543370 2885 2885 2885 2885 0
65 20250219 184000 554543370 2885 2885 2885 2885 0
66 20250219 183900 554543370 2885 2885 2885 2885 0
67 20250219 183800 554543370 2885 2885 2885 2885 0
68 20250219 183700 554543370 2885 2885 2885 2885 0
69 20250219 183600 554543370 2885 2885 2885 2885 0
70 20250219 183500 554543370 2885 2885 2885 2885 0
71 20250219 183400 554543370 2885 2885 2885 2885 0
72 20250219 183300 554543370 2885 2885 2885 2885 0
73 20250219 183200 554543370 2885 2885 2885 2885 0
74 20250219 183100 554543370 2885 2885 2885 2885 0
75 20250219 183000 554543370 2885 2885 2885 2885 0
76 20250219 182900 554543370 2885 2885 2885 2885 0
77 20250219 182800 554543370 2885 2885 2885 2885 0
78 20250219 182700 554543370 2885 2885 2885 2885 0
79 20250219 182600 554543370 2885 2885 2885 2885 0
80 20250219 182500 554543370 2885 2885 2885 2885 0
81 20250219 182400 554543370 2885 2885 2885 2885 0
82 20250219 182300 554543370 2885 2885 2885 2885 0
83 20250219 182200 554543370 2885 2885 2885 2885 0
84 20250219 182100 554543370 2885 2885 2885 2885 0
85 20250219 182000 554543370 2885 2885 2885 2885 0
86 20250219 181900 554543370 2885 2885 2885 2885 0
87 20250219 181800 554543370 2885 2885 2885 2885 0
88 20250219 181700 554543370 2885 2885 2885 2885 0
89 20250219 181600 554543370 2885 2885 2885 2885 0
90 20250219 181500 554543370 2885 2885 2885 2885 0
91 20250219 181400 554543370 2885 2885 2885 2885 0
92 20250219 181300 554543370 2885 2885 2885 2885 773
93 20250219 181200 554543370 2885 2885 2885 2885 0
94 20250219 181100 554543370 2885 2885 2885 2885 0
95 20250219 181000 554543370 2885 2885 2885 2885 0
96 20250219 180900 554543370 2885 2885 2885 2885 0
97 20250219 180800 554543370 2885 2885 2885 2885 0
98 20250219 180700 554543370 2885 2885 2885 2885 0
99 20250219 180600 554543370 2885 2885 2885 2885 0
100 20250219 180500 554543370 2885 2885 2885 2885 0
101 20250219 180400 554543370 2885 2885 2885 2885 0
102 20250219 180300 554543370 2885 2885 2885 2885 0
103 20250219 180200 554543370 2885 2885 2885 2885 0
104 20250219 180100 554543370 2885 2885 2885 2885 0
105 20250219 180000 554543370 2885 2885 2885 2885 0
106 20250219 175900 554543370 2885 2885 2885 2885 0
107 20250219 175800 554543370 2885 2885 2885 2885 0
108 20250219 175700 554543370 2885 2885 2885 2885 0
109 20250219 175600 554543370 2885 2885 2885 2885 0
110 20250219 175500 554543370 2885 2885 2885 2885 0
111 20250219 175400 554543370 2885 2885 2885 2885 0
112 20250219 175300 554543370 2885 2885 2885 2885 0
113 20250219 175200 554543370 2885 2885 2885 2885 0
114 20250219 175100 554543370 2885 2885 2885 2885 0
115 20250219 175000 554543370 2885 2885 2885 2885 0
116 20250219 174900 554543370 2885 2885 2885 2885 0
117 20250219 174800 554543370 2885 2885 2885 2885 0
118 20250219 174700 554543370 2885 2885 2885 2885 0
119 20250219 174600 554543370 2885 2885 2885 2885 0
120 20250219 174500 554543370 2885 2885 2885 2885 0
121 20250219 174400 554543370 2885 2885 2885 2885 0
122 20250219 174300 554543370 2885 2885 2885 2885 773
123 20250219 174200 554543370 2885 2885 2885 2885 0
124 20250219 174100 554543370 2885 2885 2885 2885 0
125 20250219 174000 554543370 2885 2885 2885 2885 0
126 20250219 173900 554543370 2885 2885 2885 2885 0
127 20250219 173800 554543370 2885 2885 2885 2885 0
128 20250219 173700 554543370 2885 2885 2885 2885 0
129 20250219 173600 554543370 2885 2885 2885 2885 0
130 20250219 173500 554543370 2885 2885 2885 2885 0
131 20250219 173400 554543370 2885 2885 2885 2885 0
132 20250219 173300 554543370 2885 2885 2885 2885 0
133 20250219 173200 554543370 2885 2885 2885 2885 0
134 20250219 173100 554543370 2885 2885 2885 2885 0
135 20250219 173000 554543370 2885 2885 2885 2885 0
136 20250219 172900 554543370 2885 2885 2885 2885 0
137 20250219 172800 554543370 2885 2885 2885 2885 0
138 20250219 172700 554543370 2885 2885 2885 2885 0
139 20250219 172600 554543370 2885 2885 2885 2885 0
140 20250219 172500 554543370 2885 2885 2885 2885 0
141 20250219 172400 554543370 2885 2885 2885 2885 0
142 20250219 172300 554543370 2885 2885 2885 2885 0
143 20250219 172200 554543370 2885 2885 2885 2885 0
144 20250219 172100 554543370 2885 2885 2885 2885 0
145 20250219 172000 554543370 2885 2885 2885 2885 0
146 20250219 171900 554543370 2885 2885 2885 2885 0
147 20250219 171800 554543370 2885 2885 2885 2885 0
148 20250219 171700 554543370 2885 2885 2885 2885 0
149 20250219 171600 554543370 2885 2885 2885 2885 0
150 20250219 171500 554543370 2885 2885 2885 2885 0
151 20250219 171400 554543370 2885 2885 2885 2885 0
152 20250219 171300 554543370 2885 2885 2885 2885 773
153 20250219 171200 554543370 2885 2885 2885 2885 0
154 20250219 171100 554543370 2885 2885 2885 2885 0
155 20250219 171000 554543370 2885 2885 2885 2885 0
156 20250219 170900 554543370 2885 2885 2885 2885 0
157 20250219 170800 554543370 2885 2885 2885 2885 0
158 20250219 170700 554543370 2885 2885 2885 2885 0
159 20250219 170600 554543370 2885 2885 2885 2885 0
160 20250219 170500 554543370 2885 2885 2885 2885 0
161 20250219 170400 554543370 2885 2885 2885 2885 0
162 20250219 170300 554543370 2885 2885 2885 2885 0
163 20250219 170200 554543370 2885 2885 2885 2885 0
164 20250219 170100 554543370 2885 2885 2885 2885 0
165 20250219 170000 554543370 2885 2885 2885 2885 0
166 20250219 165900 554543370 2885 2885 2885 2885 0
167 20250219 165800 554543370 2885 2885 2885 2885 0
168 20250219 165700 554543370 2885 2885 2885 2885 0
169 20250219 165600 554543370 2885 2885 2885 2885 0
170 20250219 165500 554543370 2885 2885 2885 2885 0
171 20250219 165400 554543370 2885 2885 2885 2885 0
172 20250219 165300 554543370 2885 2885 2885 2885 0
173 20250219 165200 554543370 2885 2885 2885 2885 0
174 20250219 165100 554543370 2885 2885 2885 2885 0
175 20250219 165000 554543370 2885 2885 2885 2885 0
176 20250219 164900 554543370 2885 2885 2885 2885 0
177 20250219 164800 554543370 2885 2885 2885 2885 0
178 20250219 164700 554543370 2885 2885 2885 2885 0
179 20250219 164600 554543370 2885 2885 2885 2885 0
180 20250219 164500 554543370 2885 2885 2885 2885 0
181 20250219 164400 554543370 2885 2885 2885 2885 0
182 20250219 164300 554543370 2885 2885 2885 2885 773
183 20250219 164200 554543370 2885 2885 2885 2885 0
184 20250219 164100 554543370 2885 2885 2885 2885 0
185 20250219 164000 554543370 2885 2885 2885 2885 0
186 20250219 163900 554543370 2885 2885 2885 2885 0
187 20250219 163800 554543370 2885 2885 2885 2885 0
188 20250219 163700 554543370 2885 2885 2885 2885 0
189 20250219 163600 554543370 2885 2885 2885 2885 0
190 20250219 163500 554543370 2885 2885 2885 2885 0
191 20250219 163400 554543370 2885 2885 2885 2885 0
192 20250219 163300 554543370 2885 2885 2885 2885 0
193 20250219 163200 554543370 2885 2885 2885 2885 0
194 20250219 163100 554543370 2885 2885 2885 2885 0
195 20250219 163000 554543370 2885 2885 2885 2885 0
196 20250219 162900 554543370 2885 2885 2885 2885 0
197 20250219 162800 554543370 2885 2885 2885 2885 0
198 20250219 162700 554543370 2885 2885 2885 2885 0
199 20250219 162600 554543370 2885 2885 2885 2885 0
200 20250219 162500 554543370 2885 2885 2885 2885 0
201 20250219 162400 554543370 2885 2885 2885 2885 0
202 20250219 162300 554543370 2885 2885 2885 2885 0
203 20250219 162200 554543370 2885 2885 2885 2885 0
204 20250219 162100 554543370 2885 2885 2885 2885 0
205 20250219 162000 554543370 2885 2885 2885 2885 0
206 20250219 161900 554543370 2885 2885 2885 2885 0
207 20250219 161800 554543370 2885 2885 2885 2885 0
208 20250219 161700 554543370 2885 2885 2885 2885 0
209 20250219 161600 554543370 2885 2885 2885 2885 0
210 20250219 161500 554543370 2885 2885 2885 2885 0
211 20250219 161400 554543370 2885 2885 2885 2885 0
212 20250219 161300 554543370 2885 2885 2885 2885 773
213 20250219 161200 554543370 2885 2885 2885 2885 0
214 20250219 161100 554543370 2885 2885 2885 2885 0
215 20250219 161000 554543370 2885 2885 2885 2885 0
216 20250219 160900 554543370 2885 2885 2885 2885 0
217 20250219 160800 554543370 2885 2885 2885 2885 0
218 20250219 160700 554543370 2885 2885 2885 2885 0
219 20250219 160600 554543370 2885 2885 2885 2885 0
220 20250219 160500 554543370 2885 2885 2885 2885 0
221 20250219 160400 554543370 2885 2885 2885 2885 0
222 20250219 160300 554543370 2885 2885 2885 2885 0
223 20250219 160200 554543370 2885 2885 2885 2885 0
224 20250219 160100 554543370 2885 2885 2885 2885 0
225 20250219 160000 554543370 2885 2885 2885 2885 0
226 20250219 155900 554543370 2885 2885 2885 2885 0
227 20250219 155800 554543370 2885 2885 2885 2885 0
228 20250219 155700 554543370 2885 2885 2885 2885 0
229 20250219 155600 554543370 2885 2885 2885 2885 0
230 20250219 155500 554543370 2885 2885 2885 2885 0
231 20250219 155400 554543370 2885 2885 2885 2885 0
232 20250219 155300 554543370 2885 2885 2885 2885 0
233 20250219 155200 554543370 2885 2885 2885 2885 0
234 20250219 155100 554543370 2885 2885 2885 2885 0
235 20250219 155000 554543370 2885 2885 2885 2885 0
236 20250219 154900 554543370 2885 2885 2885 2885 0
237 20250219 154800 554543370 2885 2885 2885 2885 0
238 20250219 154700 554543370 2885 2885 2885 2885 0
239 20250219 154600 554543370 2885 2885 2885 2885 0
240 20250219 154500 554543370 2885 2885 2885 2885 0
241 20250219 154400 554543370 2885 2885 2885 2885 0
242 20250219 154300 554543370 2885 2885 2885 2885 773
243 20250219 154200 554543370 2885 2885 2885 2885 0
244 20250219 154100 554543370 2885 2885 2885 2885 0
245 20250219 154000 554543370 2885 2885 2885 2885 0
246 20250219 153900 554543370 2885 2885 2885 2885 0
247 20250219 153800 554543370 2885 2885 2885 2885 0
248 20250219 153700 554543370 2885 2885 2885 2885 0
249 20250219 153600 554543370 2885 2885 2885 2885 0
250 20250219 153500 554543370 2885 2885 2885 2885 0
251 20250219 153400 554543370 2885 2885 2885 2885 0
252 20250219 153300 554543370 2885 2885 2885 2885 0
253 20250219 153200 554543370 2885 2885 2885 2885 0
254 20250219 153100 554543370 2885 2885 2885 2885 0
255 20250219 153000 554543370 2885 2885 2885 2885 773
256 20250219 152900 552313265 2885 2885 2885 2885 0
257 20250219 152800 552313265 2885 2885 2885 2885 0
258 20250219 152700 552313265 2885 2885 2885 2885 0
259 20250219 152600 552313265 2885 2885 2885 2885 0
260 20250219 152500 552313265 2885 2885 2885 2885 0
261 20250219 152400 552313265 2885 2885 2885 2885 0
262 20250219 152300 552313265 2885 2885 2885 2885 0
263 20250219 152200 552313265 2885 2885 2885 2885 0
264 20250219 152100 552313265 2885 2885 2885 2885 0
265 20250219 152000 552313265 2885 2885 2885 2885 0
266 20250219 151900 552313265 2885 2885 2885 2885 1792
267 20250219 151800 547143345 2885 2885 2885 2885 100
268 20250219 151700 546854845 2885 2885 2885 2880 2289
269 20250219 151600 540257870 2885 2885 2885 2885 584
270 20250219 151500 538573030 2880 2880 2880 2880 308
271 20250219 151400 537685990 2885 2885 2885 2885 1000
272 20250219 151300 534800990 2885 2880 2885 2880 140
273 20250219 151200 534397705 2880 2880 2880 2880 0
274 20250219 151100 534397705 2880 2880 2880 2880 121
275 20250219 151000 534049225 2885 2885 2885 2885 2
276 20250219 150900 534043455 2880 2885 2885 2880 7241
277 20250219 150800 513188500 2885 2885 2885 2885 326
278 20250219 150700 512247990 2880 2880 2880 2880 1713
279 20250219 150600 507314550 2885 2885 2885 2885 18
280 20250219 150500 507262620 2885 2880 2885 2880 127
281 20250219 150400 506896830 2885 2880 2885 2880 300
282 20250219 150300 506031380 2880 2880 2880 2880 294
283 20250219 150200 505184660 2885 2885 2885 2885 1000
284 20250219 150100 502299660 2885 2885 2885 2880 124
285 20250219 150000 501942525 2885 2885 2885 2885 1529
286 20250219 145900 497531360 2885 2885 2885 2885 121
287 20250219 145800 497182275 2885 2885 2885 2885 0
288 20250219 145700 497182275 2885 2885 2885 2885 121
289 20250219 145600 496833190 2890 2890 2890 2890 5
290 20250219 145500 496818740 2885 2885 2885 2885 221
291 20250219 145400 496181155 2890 2890 2890 2890 3
292 20250219 145300 496172485 2890 2885 2890 2885 616
293 20250219 145200 494395250 2885 2885 2885 2885 0
294 20250219 145100 494395250 2885 2885 2890 2885 4799
295 20250219 145000 480549885 2885 2885 2885 2885 121
296 20250219 144900 480200800 2885 2885 2885 2885 0
297 20250219 144800 480200800 2885 2885 2885 2885 127
298 20250219 144700 479834405 2885 2885 2885 2885 0
299 20250219 144600 479834405 2885 2885 2885 2885 121
300 20250219 144500 479485320 2885 2890 2890 2885 6
301 20250219 144400 479468000 2890 2885 2890 2885 6571
302 20250219 144300 460510165 2885 2885 2885 2885 0
303 20250219 144200 460510165 2885 2885 2885 2885 121
304 20250219 144100 460161080 2885 2885 2885 2885 444
305 20250219 144000 458880140 2885 2885 2885 2885 121
306 20250219 143900 458531055 2885 2885 2885 2885 0
307 20250219 143800 458531055 2885 2885 2885 2885 361
308 20250219 143700 457489570 2885 2885 2885 2885 0
309 20250219 143600 457489570 2885 2890 2890 2885 629
310 20250219 143500 455672005 2890 2890 2890 2890 2
311 20250219 143400 455666225 2885 2885 2885 2885 121
312 20250219 143300 455317140 2885 2885 2885 2885 0
313 20250219 143200 455317140 2885 2885 2885 2885 121
314 20250219 143100 454968055 2885 2885 2885 2885 0
315 20250219 143000 454968055 2885 2895 2895 2885 947
316 20250219 142900 452235950 2895 2895 2895 2895 181
317 20250219 142800 451711955 2885 2885 2885 2885 381
318 20250219 142700 450612770 2885 2885 2885 2885 0
319 20250219 142600 450612770 2885 2885 2885 2885 121
320 20250219 142500 450263685 2890 2890 2890 2890 100
321 20250219 142400 449974685 2885 2885 2885 2885 121
322 20250219 142300 449625600 2890 2885 2890 2885 173
323 20250219 142200 449126485 2885 2885 2885 2885 0
324 20250219 142100 449126485 2885 2885 2885 2885 146
325 20250219 142000 448705275 2890 2890 2890 2890 8
326 20250219 141900 448682155 2890 2890 2890 2890 463
327 20250219 141800 447344085 2885 2885 2885 2885 0
328 20250219 141700 447344085 2885 2890 2890 2885 221
329 20250219 141600 446706000 2890 2890 2890 2890 124
330 20250219 141500 446347640 2890 2890 2890 2890 721
331 20250219 141400 444263950 2890 2890 2890 2890 0
332 20250219 141300 444263950 2890 2890 2890 2890 139
333 20250219 141200 443862240 2890 2890 2890 2890 150
334 20250219 141100 443428740 2890 2885 2890 2885 1121
335 20250219 141000 440189655 2890 2895 2895 2890 6177
336 20250219 140900 422338120 2890 2890 2890 2890 121
337 20250219 140800 421988430 2895 2895 2895 2895 8
338 20250219 140700 421965270 2895 2890 2895 2890 141
339 20250219 140600 421557680 2895 2895 2895 2895 1
340 20250219 140500 421554785 2895 2890 2895 2890 624
341 20250219 140400 419751420 2890 2890 2890 2890 657
342 20250219 140300 417852690 2890 2890 2890 2890 121
343 20250219 140200 417503000 2890 2890 2890 2890 4
344 20250219 140100 417491440 2890 2890 2890 2890 121
345 20250219 140000 417141750 2890 2890 2890 2890 0
346 20250219 135900 417141750 2890 2895 2895 2890 525
347 20250219 135800 415622480 2895 2890 2895 2890 521
348 20250219 135700 414114790 2895 2895 2895 2895 2050
349 20250219 135600 408180040 2890 2890 2890 2890 121
350 20250219 135500 407830350 2890 2890 2890 2890 91
351 20250219 135400 407567360 2890 2890 2890 2890 121
352 20250219 135300 407217670 2890 2890 2890 2890 0
353 20250219 135200 407217670 2890 2890 2895 2890 661
354 20250219 135100 405306975 2895 2895 2895 2895 0
355 20250219 135000 405306975 2895 2895 2895 2895 40
356 20250219 134900 405191175 2895 2895 2895 2895 1
357 20250219 134800 405188280 2895 2895 2895 2895 121
358 20250219 134700 404837985 2895 2895 2895 2895 107
359 20250219 134600 404528220 2895 2895 2895 2895 14
360 20250219 134500 404487690 2895 2895 2895 2895 0
361 20250219 134400 404487690 2895 2895 2895 2895 521
362 20250219 134300 402979395 2895 2895 2895 2895 0
363 20250219 134200 402979395 2895 2895 2895 2895 121
364 20250219 134100 402629100 2900 2900 2900 2900 0
365 20250219 134000 402629100 2900 2900 2900 2895 421
366 20250219 133900 401410100 2895 2895 2895 2895 0
367 20250219 133800 401410100 2895 2895 2895 2895 659
368 20250219 133700 399502295 2895 2895 2895 2895 0
369 20250219 133600 399502295 2895 2895 2895 2895 1335
370 20250219 133500 395637470 2895 2895 2895 2895 0
371 20250219 133400 395637470 2895 2895 2895 2895 400
372 20250219 133300 394479470 2900 2900 2900 2900 54
373 20250219 133200 394322870 2900 2900 2900 2900 0
374 20250219 133100 394322870 2900 2900 2900 2900 19
375 20250219 133000 394267770 2895 2895 2895 2895 500
376 20250219 132900 392820270 2895 2895 2895 2895 0
377 20250219 132800 392820270 2895 2895 2895 2895 616
378 20250219 132700 391036950 2895 2895 2895 2895 0
379 20250219 132600 391036950 2895 2895 2895 2895 0
380 20250219 132500 391036950 2895 2895 2895 2895 0
381 20250219 132400 391036950 2895 2895 2895 2895 0
382 20250219 132300 391036950 2895 2895 2895 2895 150
383 20250219 132200 390602700 2895 2895 2895 2895 0
384 20250219 132100 390602700 2895 2895 2895 2895 349
385 20250219 132000 389592345 2895 2895 2895 2895 30
386 20250219 131900 389505495 2900 2900 2900 2895 745
387 20250219 131800 387348695 2900 2900 2900 2900 0
388 20250219 131700 387348695 2900 2900 2900 2900 415
389 20250219 131600 386145195 2895 2900 2900 2895 384
390 20250219 131500 385033345 2900 2900 2900 2900 0
391 20250219 131400 385033345 2900 2900 2900 2900 1
392 20250219 131300 385030445 2895 2900 2900 2895 99
393 20250219 131200 384743590 2900 2900 2900 2900 0
394 20250219 131100 384743590 2900 2900 2900 2900 0
395 20250219 131000 384743590 2900 2900 2900 2900 0
396 20250219 130900 384743590 2900 2900 2900 2900 0
397 20250219 130800 384743590 2900 2900 2900 2900 0
398 20250219 130700 384743590 2900 2900 2900 2900 20
399 20250219 130600 384685590 2895 2895 2895 2895 17
400 20250219 130500 384636375 2900 2900 2900 2900 50
401 20250219 130400 384491375 2900 2900 2900 2900 1
402 20250219 130300 384488475 2900 2900 2900 2900 50
403 20250219 130200 384343475 2900 2900 2900 2900 0
404 20250219 130100 384343475 2900 2900 2900 2900 0
405 20250219 130000 384343475 2900 2900 2900 2900 25
406 20250219 125900 384270975 2900 2900 2900 2900 0
407 20250219 125800 384270975 2900 2900 2900 2900 0
408 20250219 125700 384270975 2900 2900 2900 2900 100
409 20250219 125600 383980975 2900 2900 2900 2900 0
410 20250219 125500 383980975 2900 2900 2900 2900 0
411 20250219 125400 383980975 2900 2900 2900 2900 298
412 20250219 125300 383116775 2900 2900 2900 2900 0
413 20250219 125200 383116775 2900 2900 2900 2900 0
414 20250219 125100 383116775 2900 2900 2900 2900 0
415 20250219 125000 383116775 2900 2895 2900 2895 4957
416 20250219 124900 368766230 2895 2895 2895 2895 500
417 20250219 124800 367318730 2900 2900 2900 2900 0
418 20250219 124700 367318730 2900 2900 2900 2900 1
419 20250219 124600 367315830 2895 2895 2895 2895 80
420 20250219 124500 367084230 2895 2895 2895 2895 175
421 20250219 124400 366577605 2895 2895 2895 2895 0
422 20250219 124300 366577605 2895 2900 2900 2895 576
423 20250219 124200 364910080 2895 2895 2895 2895 20
424 20250219 124100 364852180 2895 2900 2900 2895 505
425 20250219 124000 363390180 2900 2900 2900 2900 0
426 20250219 123900 363390180 2900 2900 2900 2900 0
427 20250219 123800 363390180 2900 2900 2900 2900 1
428 20250219 123700 363387280 2900 2900 2900 2900 100
429 20250219 123600 363097280 2900 2900 2900 2900 5
430 20250219 123500 363082780 2900 2900 2900 2900 0
431 20250219 123400 363082780 2900 2900 2900 2900 50
432 20250219 123300 362937780 2900 2900 2900 2900 0
433 20250219 123200 362937780 2900 2900 2900 2900 105
434 20250219 123100 362633280 2900 2900 2900 2900 69
435 20250219 123000 362433180 2895 2895 2895 2895 0
436 20250219 122900 362433180 2895 2895 2895 2895 183
437 20250219 122800 361903395 2895 2895 2895 2895 71
438 20250219 122700 361697850 2900 2900 2900 2900 3
439 20250219 122600 361689150 2895 2895 2895 2895 0
440 20250219 122500 361689150 2895 2895 2895 2895 0
441 20250219 122400 361689150 2895 2895 2895 2895 1
442 20250219 122300 361686255 2895 2895 2895 2895 0
443 20250219 122200 361686255 2895 2895 2895 2895 0
444 20250219 122100 361686255 2895 2895 2895 2895 0
445 20250219 122000 361686255 2895 2895 2895 2895 0
446 20250219 121900 361686255 2895 2895 2895 2895 0
447 20250219 121800 361686255 2895 2895 2895 2895 0
448 20250219 121700 361686255 2895 2895 2895 2895 0
449 20250219 121600 361686255 2895 2895 2895 2895 0
450 20250219 121500 361686255 2895 2895 2895 2895 995
451 20250219 121400 358805730 2895 2895 2895 2895 100
452 20250219 121300 358516230 2895 2895 2895 2895 0
453 20250219 121200 358516230 2895 2895 2895 2895 10
454 20250219 121100 358487280 2895 2895 2895 2895 100
455 20250219 121000 358197780 2895 2895 2895 2895 578
456 20250219 120900 356524470 2890 2890 2890 2890 10
457 20250219 120800 356495570 2890 2890 2890 2890 0
458 20250219 120700 356495570 2890 2895 2895 2890 40
459 20250219 120600 356379930 2895 2895 2895 2895 1085
460 20250219 120500 353238855 2895 2895 2895 2895 586
461 20250219 120400 351542385 2895 2895 2895 2895 21
462 20250219 120300 351481590 2895 2895 2895 2895 0
463 20250219 120200 351481590 2895 2895 2895 2895 4
464 20250219 120100 351470010 2890 2890 2890 2890 0
465 20250219 120000 351470010 2890 2890 2890 2890 0
466 20250219 115900 351470010 2890 2890 2890 2890 0
467 20250219 115800 351470010 2890 2890 2890 2890 0
468 20250219 115700 351470010 2890 2890 2890 2890 0
469 20250219 115600 351470010 2890 2890 2890 2890 530
470 20250219 115500 349938310 2890 2890 2890 2890 0
471 20250219 115400 349938310 2890 2890 2890 2890 0
472 20250219 115300 349938310 2890 2890 2890 2890 61
473 20250219 115200 349762020 2890 2890 2890 2890 1000
474 20250219 115100 346872020 2890 2890 2890 2890 710
475 20250219 115000 344820120 2890 2890 2890 2890 0
476 20250219 114900 344820120 2890 2890 2890 2890 0
477 20250219 114800 344820120 2890 2890 2890 2890 0
478 20250219 114700 344820120 2890 2895 2895 2890 17
479 20250219 114600 344770910 2895 2895 2895 2895 0
480 20250219 114500 344770910 2895 2895 2895 2895 0
481 20250219 114400 344770910 2895 2895 2895 2895 0
482 20250219 114300 344770910 2895 2895 2895 2895 0
483 20250219 114200 344770910 2895 2895 2895 2895 200
484 20250219 114100 344191910 2895 2895 2895 2895 0
485 20250219 114000 344191910 2895 2895 2895 2895 0
486 20250219 113900 344191910 2895 2895 2895 2895 0
487 20250219 113800 344191910 2895 2895 2895 2895 100
488 20250219 113700 343902410 2885 2890 2890 2885 113
489 20250219 113600 343575890 2890 2890 2890 2890 0
490 20250219 113500 343575890 2890 2890 2890 2890 0
491 20250219 113400 343575890 2890 2890 2890 2890 1
492 20250219 113300 343573000 2890 2890 2890 2890 0
493 20250219 113200 343573000 2890 2890 2890 2890 1
494 20250219 113100 343570110 2890 2890 2890 2890 8
495 20250219 113000 343546990 2890 2890 2890 2890 6
496 20250219 112900 343529650 2890 2890 2890 2890 785
497 20250219 112800 341261000 2890 2890 2890 2890 400
498 20250219 112700 340105000 2890 2890 2890 2890 0
499 20250219 112600 340105000 2890 2890 2890 2890 1
500 20250219 112500 340102110 2890 2890 2890 2890 0
501 20250219 112400 340102110 2890 2890 2890 2890 0
502 20250219 112300 340102110 2890 2890 2890 2890 0
503 20250219 112200 340102110 2890 2890 2890 2890 0
504 20250219 112100 340102110 2890 2890 2890 2890 0
505 20250219 112000 340102110 2890 2890 2890 2890 0
506 20250219 111900 340102110 2890 2890 2890 2890 300
507 20250219 111800 339235110 2895 2895 2895 2895 1
508 20250219 111700 339232215 2890 2890 2890 2890 0
509 20250219 111600 339232215 2890 2890 2890 2890 0
510 20250219 111500 339232215 2890 2890 2890 2890 0
511 20250219 111400 339232215 2890 2890 2890 2890 470
512 20250219 111300 337873915 2890 2890 2890 2890 76
513 20250219 111200 337654275 2895 2895 2895 2895 1
514 20250219 111100 337651380 2895 2895 2895 2895 1
515 20250219 111000 337648485 2895 2895 2895 2895 300
516 20250219 110900 336779985 2895 2895 2895 2895 0
517 20250219 110800 336779985 2895 2895 2895 2895 100
518 20250219 110700 336490485 2895 2885 2895 2885 54
519 20250219 110600 336334195 2885 2885 2885 2885 0
520 20250219 110500 336334195 2885 2885 2885 2885 4301
521 20250219 110400 323925810 2895 2895 2895 2895 100
522 20250219 110300 323636310 2885 2885 2885 2885 0
523 20250219 110200 323636310 2885 2885 2885 2885 0
524 20250219 110100 323636310 2885 2885 2885 2885 0
525 20250219 110000 323636310 2885 2885 2885 2885 0
526 20250219 105900 323636310 2885 2885 2885 2885 0
527 20250219 105800 323636310 2885 2885 2885 2885 0
528 20250219 105700 323636310 2885 2885 2885 2885 0
529 20250219 105600 323636310 2885 2890 2890 2885 174
530 20250219 105500 323134080 2895 2895 2895 2895 35
531 20250219 105400 323032755 2895 2895 2895 2895 206
532 20250219 105300 322436385 2895 2890 2895 2890 108
533 20250219 105200 322124065 2890 2890 2890 2890 4
534 20250219 105100 322112505 2890 2880 2890 2880 501
535 20250219 105000 320669615 2880 2880 2880 2880 0
536 20250219 104900 320669615 2880 2885 2885 2880 300
537 20250219 104800 319804340 2885 2885 2885 2885 860
538 20250219 104700 317323240 2890 2890 2890 2890 0
539 20250219 104600 317323240 2890 2890 2890 2890 0
540 20250219 104500 317323240 2890 2890 2890 2890 0
541 20250219 104400 317323240 2890 2885 2890 2885 358
542 20250219 104300 316290405 2890 2890 2890 2890 0
543 20250219 104200 316290405 2890 2890 2890 2890 25
544 20250219 104100 316218155 2890 2890 2890 2890 270
545 20250219 104000 315437855 2890 2890 2890 2890 20
546 20250219 103900 315380055 2885 2885 2885 2885 100
547 20250219 103800 315091555 2885 2885 2885 2880 2930
548 20250219 103700 306640405 2885 2885 2885 2885 72
549 20250219 103600 306432685 2885 2885 2885 2885 261
550 20250219 103500 305679700 2885 2885 2885 2885 78
551 20250219 103400 305454670 2895 2885 2895 2885 37
552 20250219 103300 305347605 2880 2880 2880 2880 36
553 20250219 103200 305243925 2885 2880 2885 2880 1523
554 20250219 103100 300852615 2885 2885 2895 2885 748
555 20250219 103000 298693415 2885 2895 2895 2885 15650
556 20250219 102900 253543085 2895 2895 2895 2895 0
557 20250219 102800 253543085 2895 2890 2895 2890 16
558 20250219 102700 253496770 2895 2895 2895 2895 26
559 20250219 102600 253421500 2895 2895 2895 2895 10
560 20250219 102500 253392550 2890 2890 2890 2890 4907
561 20250219 102400 239211320 2890 2895 2895 2890 2700
562 20250219 102300 231403320 2895 2895 2895 2895 601
563 20250219 102200 229663425 2895 2895 2895 2895 301
564 20250219 102100 228792030 2895 2900 2900 2895 483
565 20250219 102000 227393710 2900 2900 2900 2900 51
566 20250219 101900 227245810 2900 2900 2900 2900 1
567 20250219 101800 227242910 2895 2895 2895 2895 40
568 20250219 101700 227127110 2900 2900 2900 2900 14
569 20250219 101600 227086510 2900 2900 2900 2900 3
570 20250219 101500 227077810 2895 2895 2895 2895 0
571 20250219 101400 227077810 2895 2895 2895 2895 0
572 20250219 101300 227077810 2895 2895 2895 2895 138
573 20250219 101200 226678300 2895 2895 2895 2895 272
574 20250219 101100 225890860 2895 2895 2895 2895 300
575 20250219 101000 225022360 2900 2900 2900 2900 0
576 20250219 100900 225022360 2900 2900 2900 2900 3
577 20250219 100800 225013660 2890 2890 2890 2890 0
578 20250219 100700 225013660 2890 2900 2900 2890 51
579 20250219 100600 224866260 2890 2900 2900 2890 151
580 20250219 100500 224429860 2900 2895 2900 2895 2
581 20250219 100400 224424065 2895 2895 2895 2895 0
582 20250219 100300 224424065 2895 2895 2895 2895 4000
583 20250219 100200 212844065 2895 2895 2895 2895 5
584 20250219 100100 212829590 2895 2895 2895 2895 1
585 20250219 100000 212826695 2895 2895 2895 2890 1766
586 20250219 095900 207719705 2895 2895 2895 2895 111
587 20250219 095800 207398360 2895 2895 2895 2895 176
588 20250219 095700 206888840 2895 2895 2895 2895 0
589 20250219 095600 206888840 2895 2900 2900 2895 643
590 20250219 095500 205026855 2895 2895 2895 2890 123
591 20250219 095400 204670815 2895 2895 2895 2895 49
592 20250219 095300 204528960 2900 2900 2900 2900 100
593 20250219 095200 204238960 2900 2900 2900 2900 80
594 20250219 095100 204006960 2900 2900 2905 2900 182
595 20250219 095000 203479150 2900 2900 2900 2900 130
596 20250219 094900 203102150 2900 2890 2900 2890 9
597 20250219 094800 203076130 2890 2895 2895 2890 1045
598 20250219 094700 200055880 2900 2900 2905 2900 3012
599 20250219 094600 191320525 2900 2900 2900 2900 200
600 20250219 094500 190740525 2900 2900 2900 2900 248
601 20250219 094400 190021325 2900 2900 2900 2900 2
602 20250219 094300 190015525 2905 2905 2905 2905 0
603 20250219 094200 190015525 2905 2905 2905 2905 0
604 20250219 094100 190015525 2905 2905 2905 2905 0
605 20250219 094000 190015525 2905 2885 2905 2885 101
606 20250219 093900 189724120 2885 2895 2895 2885 14138
607 20250219 093800 148880960 2910 2905 2910 2900 704
608 20250219 093700 146835845 2900 2905 2905 2900 132
609 20250219 093600 146452985 2905 2905 2905 2905 6
610 20250219 093500 146435555 2905 2905 2905 2905 5
611 20250219 093400 146421030 2905 2905 2905 2905 534
612 20250219 093300 144869760 2905 2905 2905 2890 830
613 20250219 093200 142470420 2905 2895 2905 2890 11617
614 20250219 093100 108863525 2895 2895 2895 2895 28
615 20250219 093000 108782465 2905 2905 2905 2900 552
616 20250219 092900 107181460 2900 2900 2900 2900 0
617 20250219 092800 107181460 2900 2900 2900 2900 1610
618 20250219 092700 102512460 2905 2900 2905 2900 500
619 20250219 092600 101060460 2905 2905 2905 2905 0
620 20250219 092500 101060460 2905 2900 2905 2895 3207
621 20250219 092400 91760635 2905 2905 2910 2905 56
622 20250219 092300 91597950 2910 2910 2910 2910 1744
623 20250219 092200 86522910 2900 2900 2900 2900 99
624 20250219 092100 86235810 2900 2910 2910 2900 253
625 20250219 092000 85500610 2905 2910 2910 2905 502
626 20250219 091900 84042290 2895 2895 2895 2895 0
627 20250219 091800 84042290 2895 2895 2895 2895 0
628 20250219 091700 84042290 2895 2910 2910 2895 1364
629 20250219 091600 80090670 2895 2900 2910 2895 5706
630 20250219 091500 63557930 2900 2900 2900 2900 134
631 20250219 091400 63169330 2900 2910 2910 2900 1066
632 20250219 091300 60077820 2910 2910 2910 2910 0
633 20250219 091200 60077820 2910 2910 2910 2910 137
634 20250219 091100 59679150 2910 2910 2910 2910 3
635 20250219 091000 59670420 2900 2905 2905 2900 6687
636 20250219 090900 40267950 2905 2905 2905 2905 0
637 20250219 090800 40267950 2905 2905 2905 2905 2521
638 20250219 090700 32944445 2900 2900 2900 2900 164
639 20250219 090600 32468845 2905 2905 2905 2905 105
640 20250219 090500 32163820 2915 2915 2915 2915 10
641 20250219 090400 32134670 2900 2900 2900 2900 10
642 20250219 090300 32105670 2900 2900 2900 2900 2100
643 20250219 090200 26015670 2900 2900 2900 2900 49
644 20250219 090100 25873570 2900 2900 2900 2900 87
645 20250219 090000 25621270 2900 2915 2915 2900 8819

1
058850/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,42685000,0,124640200000,0.00
20250214,0,42685000,0,123786500000,0.00
20250213,0,42685000,0,125493900000,0.00
20250212,0,42685000,0,123146225000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 42685000 0 124640200000 0.00
3 20250214 0 42685000 0 123786500000 0.00
4 20250213 0 42685000 0 125493900000 0.00
5 20250212 0 42685000 0 123146225000 0.00