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
058860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194300,309805290,2770,2770,2770,2770,2419
20250219,194200,309805290,2770,2770,2770,2770,0
20250219,194100,309805290,2770,2770,2770,2770,0
20250219,194000,309805290,2770,2770,2770,2770,0
20250219,193900,309805290,2770,2770,2770,2770,0
20250219,193800,309805290,2770,2770,2770,2770,0
20250219,193700,309805290,2770,2770,2770,2770,0
20250219,193600,309805290,2770,2770,2770,2770,0
20250219,193500,309805290,2770,2770,2770,2770,0
20250219,193400,309805290,2770,2770,2770,2770,0
20250219,193300,309805290,2770,2770,2770,2770,0
20250219,193200,309805290,2770,2770,2770,2770,0
20250219,193100,309805290,2770,2770,2770,2770,0
20250219,193000,309805290,2770,2770,2770,2770,0
20250219,192900,309805290,2770,2770,2770,2770,0
20250219,192800,309805290,2770,2770,2770,2770,0
20250219,192700,309805290,2770,2770,2770,2770,0
20250219,192600,309805290,2770,2770,2770,2770,0
20250219,192500,309805290,2770,2770,2770,2770,0
20250219,192400,309805290,2770,2770,2770,2770,0
20250219,192300,309805290,2770,2770,2770,2770,0
20250219,192200,309805290,2770,2770,2770,2770,0
20250219,192100,309805290,2770,2770,2770,2770,0
20250219,192000,309805290,2770,2770,2770,2770,0
20250219,191900,309805290,2770,2770,2770,2770,0
20250219,191800,309805290,2770,2770,2770,2770,0
20250219,191700,309805290,2770,2770,2770,2770,0
20250219,191600,309805290,2770,2770,2770,2770,0
20250219,191500,309805290,2770,2770,2770,2770,0
20250219,191400,309805290,2770,2770,2770,2770,0
20250219,191300,309805290,2770,2770,2770,2770,2419
20250219,191200,309805290,2770,2770,2770,2770,0
20250219,191100,309805290,2770,2770,2770,2770,0
20250219,191000,309805290,2770,2770,2770,2770,0
20250219,190900,309805290,2770,2770,2770,2770,0
20250219,190800,309805290,2770,2770,2770,2770,0
20250219,190700,309805290,2770,2770,2770,2770,0
20250219,190600,309805290,2770,2770,2770,2770,0
20250219,190500,309805290,2770,2770,2770,2770,0
20250219,190400,309805290,2770,2770,2770,2770,0
20250219,190300,309805290,2770,2770,2770,2770,0
20250219,190200,309805290,2770,2770,2770,2770,0
20250219,190100,309805290,2770,2770,2770,2770,0
20250219,190000,309805290,2770,2770,2770,2770,0
20250219,185900,309805290,2770,2770,2770,2770,0
20250219,185800,309805290,2770,2770,2770,2770,0
20250219,185700,309805290,2770,2770,2770,2770,0
20250219,185600,309805290,2770,2770,2770,2770,0
20250219,185500,309805290,2770,2770,2770,2770,0
20250219,185400,309805290,2770,2770,2770,2770,0
20250219,185300,309805290,2770,2770,2770,2770,0
20250219,185200,309805290,2770,2770,2770,2770,0
20250219,185100,309805290,2770,2770,2770,2770,0
20250219,185000,309805290,2770,2770,2770,2770,0
20250219,184900,309805290,2770,2770,2770,2770,0
20250219,184800,309805290,2770,2770,2770,2770,0
20250219,184700,309805290,2770,2770,2770,2770,0
20250219,184600,309805290,2770,2770,2770,2770,0
20250219,184500,309805290,2770,2770,2770,2770,0
20250219,184400,309805290,2770,2770,2770,2770,0
20250219,184300,309805290,2770,2770,2770,2770,2419
20250219,184200,309805290,2770,2770,2770,2770,0
20250219,184100,309805290,2770,2770,2770,2770,0
20250219,184000,309805290,2770,2770,2770,2770,0
20250219,183900,309805290,2770,2770,2770,2770,0
20250219,183800,309805290,2770,2770,2770,2770,0
20250219,183700,309805290,2770,2770,2770,2770,0
20250219,183600,309805290,2770,2770,2770,2770,0
20250219,183500,309805290,2770,2770,2770,2770,0
20250219,183400,309805290,2770,2770,2770,2770,0
20250219,183300,309805290,2770,2770,2770,2770,0
20250219,183200,309805290,2770,2770,2770,2770,0
20250219,183100,309805290,2770,2770,2770,2770,0
20250219,183000,309805290,2770,2770,2770,2770,0
20250219,182900,309805290,2770,2770,2770,2770,0
20250219,182800,309805290,2770,2770,2770,2770,0
20250219,182700,309805290,2770,2770,2770,2770,0
20250219,182600,309805290,2770,2770,2770,2770,0
20250219,182500,309805290,2770,2770,2770,2770,0
20250219,182400,309805290,2770,2770,2770,2770,0
20250219,182300,309805290,2770,2770,2770,2770,0
20250219,182200,309805290,2770,2770,2770,2770,0
20250219,182100,309805290,2770,2770,2770,2770,0
20250219,182000,309805290,2770,2770,2770,2770,0
20250219,181900,309805290,2770,2770,2770,2770,0
20250219,181800,309805290,2770,2770,2770,2770,0
20250219,181700,309805290,2770,2770,2770,2770,0
20250219,181600,309805290,2770,2770,2770,2770,0
20250219,181500,309805290,2770,2770,2770,2770,0
20250219,181400,309805290,2770,2770,2770,2770,0
20250219,181300,309805290,2770,2770,2770,2770,2419
20250219,181200,309805290,2770,2770,2770,2770,0
20250219,181100,309805290,2770,2770,2770,2770,0
20250219,181000,309805290,2770,2770,2770,2770,0
20250219,180900,309805290,2770,2770,2770,2770,0
20250219,180800,309805290,2770,2770,2770,2770,0
20250219,180700,309805290,2770,2770,2770,2770,0
20250219,180600,309805290,2770,2770,2770,2770,0
20250219,180500,309805290,2770,2770,2770,2770,0
20250219,180400,309805290,2770,2770,2770,2770,0
20250219,180300,309805290,2770,2770,2770,2770,0
20250219,180200,309805290,2770,2770,2770,2770,0
20250219,180100,309805290,2770,2770,2770,2770,0
20250219,180000,309805290,2770,2770,2770,2770,0
20250219,175900,309805290,2770,2770,2770,2770,0
20250219,175800,309805290,2770,2770,2770,2770,0
20250219,175700,309805290,2770,2770,2770,2770,0
20250219,175600,309805290,2770,2770,2770,2770,0
20250219,175500,309805290,2770,2770,2770,2770,0
20250219,175400,309805290,2770,2770,2770,2770,0
20250219,175300,309805290,2770,2770,2770,2770,0
20250219,175200,309805290,2770,2770,2770,2770,0
20250219,175100,309805290,2770,2770,2770,2770,0
20250219,175000,309805290,2770,2770,2770,2770,0
20250219,174900,309805290,2770,2770,2770,2770,0
20250219,174800,309805290,2770,2770,2770,2770,0
20250219,174700,309805290,2770,2770,2770,2770,0
20250219,174600,309805290,2770,2770,2770,2770,0
20250219,174500,309805290,2770,2770,2770,2770,0
20250219,174400,309805290,2770,2770,2770,2770,0
20250219,174300,309805290,2770,2770,2770,2770,2419
20250219,174200,309805290,2770,2770,2770,2770,0
20250219,174100,309805290,2770,2770,2770,2770,0
20250219,174000,309805290,2770,2770,2770,2770,0
20250219,173900,309805290,2770,2770,2770,2770,0
20250219,173800,309805290,2770,2770,2770,2770,0
20250219,173700,309805290,2770,2770,2770,2770,0
20250219,173600,309805290,2770,2770,2770,2770,0
20250219,173500,309805290,2770,2770,2770,2770,0
20250219,173400,309805290,2770,2770,2770,2770,0
20250219,173300,309805290,2770,2770,2770,2770,0
20250219,173200,309805290,2770,2770,2770,2770,0
20250219,173100,309805290,2770,2770,2770,2770,0
20250219,173000,309805290,2770,2770,2770,2770,0
20250219,172900,309805290,2770,2770,2770,2770,0
20250219,172800,309805290,2770,2770,2770,2770,0
20250219,172700,309805290,2770,2770,2770,2770,0
20250219,172600,309805290,2770,2770,2770,2770,0
20250219,172500,309805290,2770,2770,2770,2770,0
20250219,172400,309805290,2770,2770,2770,2770,0
20250219,172300,309805290,2770,2770,2770,2770,0
20250219,172200,309805290,2770,2770,2770,2770,0
20250219,172100,309805290,2770,2770,2770,2770,0
20250219,172000,309805290,2770,2770,2770,2770,0
20250219,171900,309805290,2770,2770,2770,2770,0
20250219,171800,309805290,2770,2770,2770,2770,0
20250219,171700,309805290,2770,2770,2770,2770,0
20250219,171600,309805290,2770,2770,2770,2770,0
20250219,171500,309805290,2770,2770,2770,2770,0
20250219,171400,309805290,2770,2770,2770,2770,0
20250219,171300,309805290,2770,2770,2770,2770,2419
20250219,171200,309805290,2770,2770,2770,2770,0
20250219,171100,309805290,2770,2770,2770,2770,0
20250219,171000,309805290,2770,2770,2770,2770,0
20250219,170900,309805290,2770,2770,2770,2770,0
20250219,170800,309805290,2770,2770,2770,2770,0
20250219,170700,309805290,2770,2770,2770,2770,0
20250219,170600,309805290,2770,2770,2770,2770,0
20250219,170500,309805290,2770,2770,2770,2770,0
20250219,170400,309805290,2770,2770,2770,2770,0
20250219,170300,309805290,2770,2770,2770,2770,0
20250219,170200,309805290,2770,2770,2770,2770,0
20250219,170100,309805290,2770,2770,2770,2770,0
20250219,170000,309805290,2770,2770,2770,2770,0
20250219,165900,309805290,2770,2770,2770,2770,0
20250219,165800,309805290,2770,2770,2770,2770,0
20250219,165700,309805290,2770,2770,2770,2770,0
20250219,165600,309805290,2770,2770,2770,2770,0
20250219,165500,309805290,2770,2770,2770,2770,0
20250219,165400,309805290,2770,2770,2770,2770,0
20250219,165300,309805290,2770,2770,2770,2770,0
20250219,165200,309805290,2770,2770,2770,2770,0
20250219,165100,309805290,2770,2770,2770,2770,0
20250219,165000,309805290,2770,2770,2770,2770,0
20250219,164900,309805290,2770,2770,2770,2770,0
20250219,164800,309805290,2770,2770,2770,2770,0
20250219,164700,309805290,2770,2770,2770,2770,0
20250219,164600,309805290,2770,2770,2770,2770,0
20250219,164500,309805290,2770,2770,2770,2770,0
20250219,164400,309805290,2770,2770,2770,2770,0
20250219,164300,309805290,2770,2770,2770,2770,2419
20250219,164200,309805290,2770,2770,2770,2770,0
20250219,164100,309805290,2770,2770,2770,2770,0
20250219,164000,309805290,2770,2770,2770,2770,0
20250219,163900,309805290,2770,2770,2770,2770,0
20250219,163800,309805290,2770,2770,2770,2770,0
20250219,163700,309805290,2770,2770,2770,2770,0
20250219,163600,309805290,2770,2770,2770,2770,0
20250219,163500,309805290,2770,2770,2770,2770,0
20250219,163400,309805290,2770,2770,2770,2770,0
20250219,163300,309805290,2770,2770,2770,2770,0
20250219,163200,309805290,2770,2770,2770,2770,0
20250219,163100,309805290,2770,2770,2770,2770,0
20250219,163000,309805290,2770,2770,2770,2770,0
20250219,162900,309805290,2770,2770,2770,2770,0
20250219,162800,309805290,2770,2770,2770,2770,0
20250219,162700,309805290,2770,2770,2770,2770,0
20250219,162600,309805290,2770,2770,2770,2770,0
20250219,162500,309805290,2770,2770,2770,2770,0
20250219,162400,309805290,2770,2770,2770,2770,0
20250219,162300,309805290,2770,2770,2770,2770,0
20250219,162200,309805290,2770,2770,2770,2770,0
20250219,162100,309805290,2770,2770,2770,2770,0
20250219,162000,309805290,2770,2770,2770,2770,0
20250219,161900,309805290,2770,2770,2770,2770,0
20250219,161800,309805290,2770,2770,2770,2770,0
20250219,161700,309805290,2770,2770,2770,2770,0
20250219,161600,309805290,2770,2770,2770,2770,0
20250219,161500,309805290,2770,2770,2770,2770,0
20250219,161400,309805290,2770,2770,2770,2770,0
20250219,161300,309805290,2770,2770,2770,2770,2419
20250219,161200,309805290,2770,2770,2770,2770,0
20250219,161100,309805290,2770,2770,2770,2770,0
20250219,161000,309805290,2770,2770,2770,2770,0
20250219,160900,309805290,2770,2770,2770,2770,0
20250219,160800,309805290,2770,2770,2770,2770,0
20250219,160700,309805290,2770,2770,2770,2770,0
20250219,160600,309805290,2770,2770,2770,2770,0
20250219,160500,309805290,2770,2770,2770,2770,0
20250219,160400,309805290,2770,2770,2770,2770,0
20250219,160300,309805290,2770,2770,2770,2770,0
20250219,160200,309805290,2770,2770,2770,2770,0
20250219,160100,309805290,2770,2770,2770,2770,0
20250219,160000,309805290,2770,2770,2770,2770,0
20250219,155900,309805290,2770,2770,2770,2770,0
20250219,155800,309805290,2770,2770,2770,2770,0
20250219,155700,309805290,2770,2770,2770,2770,0
20250219,155600,309805290,2770,2770,2770,2770,0
20250219,155500,309805290,2770,2770,2770,2770,0
20250219,155400,309805290,2770,2770,2770,2770,0
20250219,155300,309805290,2770,2770,2770,2770,0
20250219,155200,309805290,2770,2770,2770,2770,0
20250219,155100,309805290,2770,2770,2770,2770,0
20250219,155000,309805290,2770,2770,2770,2770,0
20250219,154900,309805290,2770,2770,2770,2770,0
20250219,154800,309805290,2770,2770,2770,2770,0
20250219,154700,309805290,2770,2770,2770,2770,0
20250219,154600,309805290,2770,2770,2770,2770,0
20250219,154500,309805290,2770,2770,2770,2770,0
20250219,154400,309805290,2770,2770,2770,2770,0
20250219,154300,309805290,2770,2770,2770,2770,2419
20250219,154200,309805290,2770,2770,2770,2770,0
20250219,154100,309805290,2770,2770,2770,2770,0
20250219,154000,309805290,2770,2770,2770,2770,0
20250219,153900,309805290,2770,2770,2770,2770,0
20250219,153800,309805290,2770,2770,2770,2770,0
20250219,153700,309805290,2770,2770,2770,2770,0
20250219,153600,309805290,2770,2770,2770,2770,0
20250219,153500,309805290,2770,2770,2770,2770,0
20250219,153400,309805290,2770,2770,2770,2770,0
20250219,153300,309805290,2770,2770,2770,2770,0
20250219,153200,309805290,2770,2770,2770,2770,0
20250219,153100,309805290,2770,2770,2770,2770,0
20250219,153000,309805290,2770,2770,2770,2770,2419
20250219,152900,303104660,2770,2770,2770,2770,0
20250219,152800,303104660,2770,2770,2770,2770,0
20250219,152700,303104660,2770,2770,2770,2770,0
20250219,152600,303104660,2770,2770,2770,2770,0
20250219,152500,303104660,2770,2770,2770,2770,0
20250219,152400,303104660,2770,2770,2770,2770,0
20250219,152300,303104660,2770,2770,2770,2770,0
20250219,152200,303104660,2770,2770,2770,2770,0
20250219,152100,303104660,2770,2770,2770,2770,0
20250219,152000,303104660,2770,2770,2770,2770,0
20250219,151900,303104660,2770,2765,2770,2765,54
20250219,151800,302955340,2765,2765,2765,2765,31
20250219,151700,302869625,2770,2765,2770,2765,51
20250219,151600,302728605,2770,2770,2770,2770,3
20250219,151500,302720295,2765,2765,2765,2765,0
20250219,151400,302720295,2765,2765,2765,2765,54
20250219,151300,302570985,2765,2765,2765,2765,1852
20250219,151200,297450205,2765,2765,2765,2765,55
20250219,151100,297298130,2765,2765,2765,2765,26
20250219,151000,297226240,2765,2765,2765,2765,484
20250219,150900,295887980,2765,2770,2770,2765,31
20250219,150800,295802115,2765,2765,2765,2765,26
20250219,150700,295730225,2770,2770,2770,2770,0
20250219,150600,295730225,2770,2770,2770,2770,30
20250219,150500,295647125,2765,2765,2765,2765,26
20250219,150400,295575235,2765,2765,2765,2765,27
20250219,150300,295500580,2770,2770,2770,2770,58
20250219,150200,295339920,2770,2770,2770,2765,1287
20250219,150100,291781060,2765,2765,2765,2765,26
20250219,150000,291709170,2770,2770,2770,2770,1
20250219,145900,291706400,2770,2770,2770,2770,162
20250219,145800,291257660,2765,2770,2770,2765,822
20250219,145700,288981220,2770,2770,2770,2770,0
20250219,145600,288981220,2770,2765,2770,2765,1401
20250219,145500,285107450,2770,2770,2770,2770,0
20250219,145400,285107450,2770,2770,2770,2770,2166
20250219,145300,279107630,2765,2765,2765,2765,0
20250219,145200,279107630,2765,2765,2765,2765,0
20250219,145100,279107630,2765,2765,2765,2765,0
20250219,145000,279107630,2765,2765,2765,2765,26
20250219,144900,279035740,2770,2770,2770,2770,0
20250219,144800,279035740,2770,2770,2770,2765,28
20250219,144700,278958310,2765,2765,2765,2765,0
20250219,144600,278958310,2765,2765,2765,2765,0
20250219,144500,278958310,2765,2765,2765,2765,27
20250219,144400,278883655,2765,2765,2765,2765,0
20250219,144300,278883655,2765,2765,2765,2765,26
20250219,144200,278811765,2765,2765,2765,2765,334
20250219,144100,277888255,2765,2765,2765,2765,0
20250219,144000,277888255,2765,2770,2770,2765,30
20250219,143900,277805290,2770,2765,2770,2765,19
20250219,143800,277752740,2765,2765,2765,2765,0
20250219,143700,277752740,2765,2765,2765,2765,26
20250219,143600,277680850,2765,2765,2765,2765,1
20250219,143500,277678085,2765,2765,2765,2765,33
20250219,143400,277586840,2765,2765,2765,2765,0
20250219,143300,277586840,2765,2765,2765,2765,0
20250219,143200,277586840,2765,2765,2765,2765,26
20250219,143100,277514950,2765,2765,2765,2765,599
20250219,143000,275858715,2765,2765,2765,2765,0
20250219,142900,275858715,2765,2765,2765,2765,391
20250219,142800,274777600,2765,2765,2765,2765,0
20250219,142700,274777600,2765,2765,2765,2765,0
20250219,142600,274777600,2765,2765,2765,2765,0
20250219,142500,274777600,2765,2765,2765,2765,0
20250219,142400,274777600,2765,2765,2765,2765,0
20250219,142300,274777600,2765,2765,2765,2765,26
20250219,142200,274705710,2770,2770,2770,2770,0
20250219,142100,274705710,2770,2770,2770,2770,0
20250219,142000,274705710,2770,2770,2770,2770,50
20250219,141900,274567210,2770,2770,2770,2770,0
20250219,141800,274567210,2770,2770,2770,2770,0
20250219,141700,274567210,2770,2770,2770,2770,30
20250219,141600,274484110,2765,2765,2765,2765,406
20250219,141500,273361520,2770,2770,2770,2770,0
20250219,141400,273361520,2770,2770,2770,2770,5
20250219,141300,273347670,2770,2770,2770,2770,0
20250219,141200,273347670,2770,2770,2770,2770,0
20250219,141100,273347670,2770,2770,2770,2770,0
20250219,141000,273347670,2770,2770,2770,2770,0
20250219,140900,273347670,2770,2770,2770,2770,0
20250219,140800,273347670,2770,2770,2770,2770,50
20250219,140700,273209170,2770,2770,2770,2770,3
20250219,140600,273200860,2770,2770,2770,2770,1
20250219,140500,273198090,2770,2770,2770,2770,0
20250219,140400,273198090,2770,2770,2770,2770,0
20250219,140300,273198090,2770,2770,2770,2770,50
20250219,140200,273059590,2770,2770,2770,2770,1
20250219,140100,273056820,2770,2770,2770,2770,0
20250219,140000,273056820,2770,2770,2770,2770,0
20250219,135900,273056820,2770,2770,2770,2770,0
20250219,135800,273056820,2770,2770,2770,2770,65
20250219,135700,272876770,2765,2765,2765,2765,0
20250219,135600,272876770,2765,2765,2765,2765,0
20250219,135500,272876770,2765,2765,2765,2765,37
20250219,135400,272774465,2770,2765,2770,2765,501
20250219,135300,271389195,2770,2770,2770,2770,1
20250219,135200,271386425,2770,2765,2770,2765,5512
20250219,135100,256145740,2770,2770,2770,2770,108
20250219,135000,255846580,2770,2770,2770,2770,0
20250219,134900,255846580,2770,2770,2770,2770,0
20250219,134800,255846580,2770,2770,2770,2770,0
20250219,134700,255846580,2770,2770,2770,2770,0
20250219,134600,255846580,2770,2770,2770,2770,0
20250219,134500,255846580,2770,2770,2770,2770,29
20250219,134400,255766250,2770,2770,2770,2770,1
20250219,134300,255763480,2765,2765,2765,2765,122
20250219,134200,255426150,2770,2770,2770,2770,51
20250219,134100,255284880,2765,2765,2765,2765,0
20250219,134000,255284880,2765,2765,2765,2765,320
20250219,133900,254400080,2770,2770,2770,2770,0
20250219,133800,254400080,2770,2770,2770,2770,0
20250219,133700,254400080,2770,2770,2770,2770,0
20250219,133600,254400080,2770,2770,2770,2770,1
20250219,133500,254397310,2765,2765,2765,2765,0
20250219,133400,254397310,2765,2765,2765,2765,0
20250219,133300,254397310,2765,2765,2765,2765,0
20250219,133200,254397310,2765,2765,2765,2765,427
20250219,133100,253216655,2765,2765,2765,2765,0
20250219,133000,253216655,2765,2770,2770,2765,700
20250219,132900,251278655,2770,2770,2770,2770,0
20250219,132800,251278655,2770,2770,2770,2770,0
20250219,132700,251278655,2770,2770,2770,2770,1500
20250219,132600,247123655,2770,2770,2770,2770,1
20250219,132500,247120885,2765,2765,2765,2765,529
20250219,132400,245658200,2765,2765,2765,2765,400
20250219,132300,244552200,2765,2765,2765,2765,0
20250219,132200,244552200,2765,2765,2765,2765,0
20250219,132100,244552200,2765,2765,2765,2765,0
20250219,132000,244552200,2765,2765,2765,2765,0
20250219,131900,244552200,2765,2765,2765,2765,540
20250219,131800,243059100,2765,2765,2765,2765,0
20250219,131700,243059100,2765,2765,2765,2765,0
20250219,131600,243059100,2765,2765,2765,2765,51
20250219,131500,242918085,2770,2770,2770,2770,1
20250219,131400,242915315,2770,2770,2770,2770,0
20250219,131300,242915315,2770,2770,2770,2770,0
20250219,131200,242915315,2770,2770,2770,2770,0
20250219,131100,242915315,2770,2770,2770,2770,122
20250219,131000,242577375,2765,2765,2765,2765,0
20250219,130900,242577375,2765,2765,2765,2765,0
20250219,130800,242577375,2765,2765,2765,2765,0
20250219,130700,242577375,2765,2765,2765,2765,0
20250219,130600,242577375,2765,2765,2765,2765,9
20250219,130500,242552490,2770,2770,2770,2765,751
20250219,130400,240475955,2770,2770,2770,2770,0
20250219,130300,240475955,2770,2770,2770,2770,24
20250219,130200,240409475,2770,2770,2770,2770,0
20250219,130100,240409475,2770,2770,2770,2770,0
20250219,130000,240409475,2770,2770,2770,2770,180
20250219,125900,239910875,2770,2770,2770,2770,0
20250219,125800,239910875,2770,2770,2770,2770,1298
20250219,125700,236315415,2770,2770,2770,2770,2422
20250219,125600,229606475,2770,2770,2770,2770,0
20250219,125500,229606475,2770,2770,2770,2770,1
20250219,125400,229603705,2770,2770,2770,2770,0
20250219,125300,229603705,2770,2770,2770,2770,0
20250219,125200,229603705,2770,2770,2770,2770,0
20250219,125100,229603705,2770,2770,2770,2770,0
20250219,125000,229603705,2770,2770,2770,2770,0
20250219,124900,229603705,2770,2770,2770,2770,0
20250219,124800,229603705,2770,2770,2770,2770,0
20250219,124700,229603705,2770,2770,2770,2770,5000
20250219,124600,215753705,2765,2765,2765,2765,0
20250219,124500,215753705,2765,2765,2765,2765,10
20250219,124400,215726055,2765,2765,2765,2765,0
20250219,124300,215726055,2765,2765,2765,2765,0
20250219,124200,215726055,2765,2770,2770,2765,1019
20250219,124100,212903440,2770,2770,2770,2770,0
20250219,124000,212903440,2770,2770,2770,2770,0
20250219,123900,212903440,2770,2770,2770,2770,0
20250219,123800,212903440,2770,2770,2770,2770,385
20250219,123700,211836990,2770,2770,2770,2770,0
20250219,123600,211836990,2770,2770,2770,2770,0
20250219,123500,211836990,2770,2770,2770,2770,0
20250219,123400,211836990,2770,2770,2770,2770,0
20250219,123300,211836990,2770,2770,2770,2770,500
20250219,123200,210451990,2770,2770,2770,2770,0
20250219,123100,210451990,2770,2770,2770,2770,0
20250219,123000,210451990,2770,2770,2770,2770,149
20250219,122900,210039260,2770,2770,2770,2770,246
20250219,122800,209357840,2770,2770,2770,2770,0
20250219,122700,209357840,2770,2770,2770,2770,289
20250219,122600,208557310,2770,2770,2770,2770,0
20250219,122500,208557310,2770,2770,2770,2770,0
20250219,122400,208557310,2770,2770,2770,2770,0
20250219,122300,208557310,2770,2770,2770,2770,2
20250219,122200,208551770,2765,2765,2765,2765,1
20250219,122100,208549005,2770,2770,2770,2770,0
20250219,122000,208549005,2770,2770,2770,2770,0
20250219,121900,208549005,2770,2770,2770,2770,0
20250219,121800,208549005,2770,2770,2770,2770,0
20250219,121700,208549005,2770,2770,2770,2770,1
20250219,121600,208546235,2770,2770,2770,2770,50
20250219,121500,208407735,2765,2765,2765,2765,800
20250219,121400,206195735,2770,2770,2770,2770,0
20250219,121300,206195735,2770,2770,2770,2770,0
20250219,121200,206195735,2770,2770,2770,2770,0
20250219,121100,206195735,2770,2770,2770,2770,654
20250219,121000,204384155,2770,2770,2770,2770,1069
20250219,120900,201423025,2770,2770,2770,2770,1
20250219,120800,201420255,2765,2765,2765,2765,0
20250219,120700,201420255,2765,2765,2765,2765,0
20250219,120600,201420255,2765,2765,2765,2765,0
20250219,120500,201420255,2765,2770,2770,2765,220
20250219,120400,200811325,2770,2770,2770,2770,151
20250219,120300,200393055,2765,2765,2765,2765,0
20250219,120200,200393055,2765,2765,2765,2765,0
20250219,120100,200393055,2765,2775,2775,2765,1204
20250219,120000,197053170,2775,2775,2775,2775,0
20250219,115900,197053170,2775,2775,2775,2775,1
20250219,115800,197050395,2770,2770,2770,2770,113
20250219,115700,196737385,2765,2765,2765,2765,0
20250219,115600,196737385,2765,2765,2765,2765,0
20250219,115500,196737385,2765,2765,2765,2765,500
20250219,115400,195354885,2770,2770,2770,2770,0
20250219,115300,195354885,2770,2770,2770,2770,400
20250219,115200,194246885,2770,2770,2770,2770,2
20250219,115100,194241345,2770,2770,2770,2770,0
20250219,115000,194241345,2770,2770,2770,2770,1
20250219,114900,194238575,2770,2770,2770,2770,0
20250219,114800,194238575,2770,2770,2770,2770,0
20250219,114700,194238575,2770,2765,2770,2765,1098
20250219,114600,191202580,2765,2765,2765,2765,2829
20250219,114500,183380395,2765,2765,2765,2765,26
20250219,114400,183308505,2770,2770,2770,2770,0
20250219,114300,183308505,2770,2770,2770,2770,0
20250219,114200,183308505,2770,2770,2770,2770,0
20250219,114100,183308505,2770,2770,2770,2770,0
20250219,114000,183308505,2770,2770,2770,2770,0
20250219,113900,183308505,2770,2770,2770,2770,1
20250219,113800,183305735,2765,2765,2765,2765,10
20250219,113700,183278085,2770,2770,2770,2770,0
20250219,113600,183278085,2770,2770,2770,2770,0
20250219,113500,183278085,2770,2770,2770,2770,0
20250219,113400,183278085,2770,2770,2770,2770,0
20250219,113300,183278085,2770,2770,2770,2770,0
20250219,113200,183278085,2770,2765,2770,2765,1070
20250219,113100,180319435,2770,2770,2770,2770,3922
20250219,113000,169455495,2775,2775,2775,2775,0
20250219,112900,169455495,2775,2775,2775,2775,0
20250219,112800,169455495,2775,2775,2775,2775,0
20250219,112700,169455495,2775,2775,2775,2775,0
20250219,112600,169455495,2775,2775,2775,2775,1
20250219,112500,169452720,2765,2765,2765,2765,1798
20250219,112400,164481250,2765,2765,2765,2765,4290
20250219,112300,152619400,2775,2775,2775,2775,0
20250219,112200,152619400,2775,2775,2775,2775,0
20250219,112100,152619400,2775,2775,2775,2775,0
20250219,112000,152619400,2775,2775,2775,2775,200
20250219,111900,152064400,2775,2775,2775,2775,1
20250219,111800,152061625,2770,2770,2770,2770,769
20250219,111700,149931495,2765,2765,2765,2765,478
20250219,111600,148609825,2760,2760,2760,2760,26
20250219,111500,148538065,2765,2765,2765,2765,0
20250219,111400,148538065,2765,2765,2765,2765,0
20250219,111300,148538065,2765,2765,2765,2765,3
20250219,111200,148529770,2760,2760,2760,2760,0
20250219,111100,148529770,2760,2760,2760,2760,1000
20250219,111000,145769770,2760,2760,2760,2760,500
20250219,110900,144389770,2760,2760,2760,2760,0
20250219,110800,144389770,2760,2760,2760,2760,0
20250219,110700,144389770,2760,2760,2760,2760,7
20250219,110600,144370450,2770,2770,2770,2770,0
20250219,110500,144370450,2770,2770,2770,2770,0
20250219,110400,144370450,2770,2770,2770,2770,0
20250219,110300,144370450,2770,2770,2770,2770,0
20250219,110200,144370450,2770,2770,2770,2770,1
20250219,110100,144367680,2765,2765,2765,2765,0
20250219,110000,144367680,2765,2765,2765,2765,28
20250219,105900,144290260,2765,2770,2770,2765,1114
20250219,105800,141210045,2765,2765,2765,2765,0
20250219,105700,141210045,2765,2765,2765,2765,0
20250219,105600,141210045,2765,2765,2765,2765,1
20250219,105500,141207280,2765,2765,2765,2765,22
20250219,105400,141146450,2765,2765,2765,2765,1
20250219,105300,141143685,2765,2765,2765,2765,0
20250219,105200,141143685,2765,2765,2765,2765,0
20250219,105100,141143685,2765,2765,2765,2765,0
20250219,105000,141143685,2765,2765,2765,2765,0
20250219,104900,141143685,2765,2765,2765,2765,111
20250219,104800,140836770,2760,2760,2760,2760,0
20250219,104700,140836770,2760,2760,2760,2760,1799
20250219,104600,135871530,2760,2760,2760,2760,407
20250219,104500,134748210,2760,2760,2760,2760,0
20250219,104400,134748210,2760,2760,2760,2760,773
20250219,104300,132614730,2760,2760,2760,2760,375
20250219,104200,131579730,2760,2760,2760,2760,0
20250219,104100,131579730,2760,2760,2760,2760,0
20250219,104000,131579730,2760,2760,2760,2760,0
20250219,103900,131579730,2760,2760,2760,2760,320
20250219,103800,130696530,2770,2770,2770,2770,500
20250219,103700,129311530,2770,2770,2770,2770,0
20250219,103600,129311530,2770,2770,2770,2770,1
20250219,103500,129308760,2765,2765,2765,2765,262
20250219,103400,128584330,2760,2765,2765,2760,151
20250219,103300,128167565,2760,2760,2760,2760,0
20250219,103200,128167565,2760,2770,2770,2760,1212
20250219,103100,124822325,2770,2770,2770,2770,24
20250219,103000,124755845,2760,2760,2760,2760,26
20250219,102900,124684085,2760,2760,2760,2760,200
20250219,102800,124132085,2760,2770,2770,2760,831
20250219,102700,121838495,2760,2760,2760,2760,31
20250219,102600,121752935,2760,2760,2760,2760,600
20250219,102500,120096935,2760,2760,2760,2760,255
20250219,102400,119393135,2760,2760,2760,2760,90
20250219,102300,119144735,2760,2765,2765,2760,7462
20250219,102200,98546625,2765,2765,2765,2765,39
20250219,102100,98438790,2765,2765,2765,2765,0
20250219,102000,98438790,2765,2765,2765,2765,4791
20250219,101900,85191675,2765,2765,2765,2765,26
20250219,101800,85119785,2770,2770,2770,2770,900
20250219,101700,82626785,2770,2770,2770,2770,40
20250219,101600,82515985,2770,2770,2770,2770,0
20250219,101500,82515985,2770,2775,2775,2770,182
20250219,101400,82011825,2775,2775,2775,2775,0
20250219,101300,82011825,2775,2775,2775,2775,1
20250219,101200,82009050,2775,2775,2775,2775,0
20250219,101100,82009050,2775,2775,2775,2775,0
20250219,101000,82009050,2775,2770,2775,2770,15
20250219,100900,81967495,2770,2770,2770,2770,89
20250219,100800,81720965,2770,2770,2770,2770,25
20250219,100700,81651715,2770,2770,2770,2770,351
20250219,100600,80679445,2770,2770,2770,2765,34
20250219,100500,80585395,2775,2775,2775,2775,0
20250219,100400,80585395,2775,2775,2775,2775,5
20250219,100300,80571520,2770,2770,2770,2770,0
20250219,100200,80571520,2770,2770,2770,2770,227
20250219,100100,79942730,2770,2770,2770,2770,99
20250219,100000,79668500,2770,2770,2770,2770,26
20250219,095900,79596480,2770,2770,2770,2770,26
20250219,095800,79524460,2770,2770,2770,2770,2282
20250219,095700,73203320,2770,2775,2775,2770,127
20250219,095600,72851495,2775,2775,2775,2775,1
20250219,095500,72848720,2780,2780,2780,2780,0
20250219,095400,72848720,2780,2770,2780,2770,12
20250219,095300,72815380,2770,2770,2770,2770,0
20250219,095200,72815380,2770,2770,2770,2770,26
20250219,095100,72743360,2780,2780,2780,2780,0
20250219,095000,72743360,2780,2780,2780,2780,1
20250219,094900,72740580,2770,2780,2780,2770,28
20250219,094800,72663000,2780,2780,2780,2770,328
20250219,094700,71751420,2770,2770,2770,2770,0
20250219,094600,71751420,2770,2770,2770,2770,26
20250219,094500,71679400,2780,2780,2780,2780,0
20250219,094400,71679400,2780,2780,2780,2780,0
20250219,094300,71679400,2780,2780,2780,2780,1
20250219,094200,71676620,2770,2770,2770,2770,0
20250219,094100,71676620,2770,2775,2775,2770,641
20250219,094000,69900510,2775,2775,2775,2775,0
20250219,093900,69900510,2775,2775,2775,2775,0
20250219,093800,69900510,2775,2775,2775,2775,0
20250219,093700,69900510,2775,2775,2775,2775,1910
20250219,093600,64600260,2775,2775,2775,2775,3304
20250219,093500,55431660,2780,2780,2780,2770,32
20250219,093400,55342980,2780,2780,2780,2780,3
20250219,093300,55334640,2780,2780,2780,2780,3
20250219,093200,55326300,2780,2780,2780,2780,180
20250219,093100,54825900,2780,2780,2780,2775,7319
20250219,093000,34514250,2785,2785,2785,2785,1015
20250219,092900,31687475,2785,2785,2785,2780,12
20250219,092800,31654105,2780,2785,2785,2780,105
20250219,092700,31362180,2785,2785,2785,2785,673
20250219,092600,29487875,2785,2785,2785,2785,10
20250219,092500,29460025,2785,2785,2785,2785,120
20250219,092400,29125825,2785,2785,2785,2785,0
20250219,092300,29125825,2785,2785,2785,2785,1
20250219,092200,29123040,2785,2785,2785,2785,10
20250219,092100,29095190,2785,2785,2785,2785,1
20250219,092000,29092405,2775,2775,2775,2775,0
20250219,091900,29092405,2775,2775,2775,2775,0
20250219,091800,29092405,2775,2775,2775,2775,210
20250219,091700,28509655,2785,2780,2785,2780,568
20250219,091600,26929115,2775,2785,2785,2775,160
20250219,091500,26483615,2785,2785,2785,2785,0
20250219,091400,26483615,2785,2780,2785,2780,2165
20250219,091300,20464240,2775,2775,2775,2775,0
20250219,091200,20464240,2775,2775,2775,2775,0
20250219,091100,20464240,2775,2775,2775,2775,771
20250219,091000,18324715,2775,2775,2775,2775,15
20250219,090900,18283090,2775,2775,2775,2775,0
20250219,090800,18283090,2775,2775,2775,2775,576
20250219,090700,16684690,2775,2770,2780,2770,1953
20250219,090600,11260375,2770,2770,2770,2770,0
20250219,090500,11260375,2770,2770,2770,2770,0
20250219,090400,11260375,2770,2770,2770,2770,1000
20250219,090300,8490375,2780,2780,2780,2780,1000
20250219,090200,5710375,2780,2775,2780,2775,409
20250219,090100,4575395,2775,2775,2775,2775,5
20250219,090000,4561520,2765,2770,2770,2765,1647
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194300 309805290 2770 2770 2770 2770 2419
3 20250219 194200 309805290 2770 2770 2770 2770 0
4 20250219 194100 309805290 2770 2770 2770 2770 0
5 20250219 194000 309805290 2770 2770 2770 2770 0
6 20250219 193900 309805290 2770 2770 2770 2770 0
7 20250219 193800 309805290 2770 2770 2770 2770 0
8 20250219 193700 309805290 2770 2770 2770 2770 0
9 20250219 193600 309805290 2770 2770 2770 2770 0
10 20250219 193500 309805290 2770 2770 2770 2770 0
11 20250219 193400 309805290 2770 2770 2770 2770 0
12 20250219 193300 309805290 2770 2770 2770 2770 0
13 20250219 193200 309805290 2770 2770 2770 2770 0
14 20250219 193100 309805290 2770 2770 2770 2770 0
15 20250219 193000 309805290 2770 2770 2770 2770 0
16 20250219 192900 309805290 2770 2770 2770 2770 0
17 20250219 192800 309805290 2770 2770 2770 2770 0
18 20250219 192700 309805290 2770 2770 2770 2770 0
19 20250219 192600 309805290 2770 2770 2770 2770 0
20 20250219 192500 309805290 2770 2770 2770 2770 0
21 20250219 192400 309805290 2770 2770 2770 2770 0
22 20250219 192300 309805290 2770 2770 2770 2770 0
23 20250219 192200 309805290 2770 2770 2770 2770 0
24 20250219 192100 309805290 2770 2770 2770 2770 0
25 20250219 192000 309805290 2770 2770 2770 2770 0
26 20250219 191900 309805290 2770 2770 2770 2770 0
27 20250219 191800 309805290 2770 2770 2770 2770 0
28 20250219 191700 309805290 2770 2770 2770 2770 0
29 20250219 191600 309805290 2770 2770 2770 2770 0
30 20250219 191500 309805290 2770 2770 2770 2770 0
31 20250219 191400 309805290 2770 2770 2770 2770 0
32 20250219 191300 309805290 2770 2770 2770 2770 2419
33 20250219 191200 309805290 2770 2770 2770 2770 0
34 20250219 191100 309805290 2770 2770 2770 2770 0
35 20250219 191000 309805290 2770 2770 2770 2770 0
36 20250219 190900 309805290 2770 2770 2770 2770 0
37 20250219 190800 309805290 2770 2770 2770 2770 0
38 20250219 190700 309805290 2770 2770 2770 2770 0
39 20250219 190600 309805290 2770 2770 2770 2770 0
40 20250219 190500 309805290 2770 2770 2770 2770 0
41 20250219 190400 309805290 2770 2770 2770 2770 0
42 20250219 190300 309805290 2770 2770 2770 2770 0
43 20250219 190200 309805290 2770 2770 2770 2770 0
44 20250219 190100 309805290 2770 2770 2770 2770 0
45 20250219 190000 309805290 2770 2770 2770 2770 0
46 20250219 185900 309805290 2770 2770 2770 2770 0
47 20250219 185800 309805290 2770 2770 2770 2770 0
48 20250219 185700 309805290 2770 2770 2770 2770 0
49 20250219 185600 309805290 2770 2770 2770 2770 0
50 20250219 185500 309805290 2770 2770 2770 2770 0
51 20250219 185400 309805290 2770 2770 2770 2770 0
52 20250219 185300 309805290 2770 2770 2770 2770 0
53 20250219 185200 309805290 2770 2770 2770 2770 0
54 20250219 185100 309805290 2770 2770 2770 2770 0
55 20250219 185000 309805290 2770 2770 2770 2770 0
56 20250219 184900 309805290 2770 2770 2770 2770 0
57 20250219 184800 309805290 2770 2770 2770 2770 0
58 20250219 184700 309805290 2770 2770 2770 2770 0
59 20250219 184600 309805290 2770 2770 2770 2770 0
60 20250219 184500 309805290 2770 2770 2770 2770 0
61 20250219 184400 309805290 2770 2770 2770 2770 0
62 20250219 184300 309805290 2770 2770 2770 2770 2419
63 20250219 184200 309805290 2770 2770 2770 2770 0
64 20250219 184100 309805290 2770 2770 2770 2770 0
65 20250219 184000 309805290 2770 2770 2770 2770 0
66 20250219 183900 309805290 2770 2770 2770 2770 0
67 20250219 183800 309805290 2770 2770 2770 2770 0
68 20250219 183700 309805290 2770 2770 2770 2770 0
69 20250219 183600 309805290 2770 2770 2770 2770 0
70 20250219 183500 309805290 2770 2770 2770 2770 0
71 20250219 183400 309805290 2770 2770 2770 2770 0
72 20250219 183300 309805290 2770 2770 2770 2770 0
73 20250219 183200 309805290 2770 2770 2770 2770 0
74 20250219 183100 309805290 2770 2770 2770 2770 0
75 20250219 183000 309805290 2770 2770 2770 2770 0
76 20250219 182900 309805290 2770 2770 2770 2770 0
77 20250219 182800 309805290 2770 2770 2770 2770 0
78 20250219 182700 309805290 2770 2770 2770 2770 0
79 20250219 182600 309805290 2770 2770 2770 2770 0
80 20250219 182500 309805290 2770 2770 2770 2770 0
81 20250219 182400 309805290 2770 2770 2770 2770 0
82 20250219 182300 309805290 2770 2770 2770 2770 0
83 20250219 182200 309805290 2770 2770 2770 2770 0
84 20250219 182100 309805290 2770 2770 2770 2770 0
85 20250219 182000 309805290 2770 2770 2770 2770 0
86 20250219 181900 309805290 2770 2770 2770 2770 0
87 20250219 181800 309805290 2770 2770 2770 2770 0
88 20250219 181700 309805290 2770 2770 2770 2770 0
89 20250219 181600 309805290 2770 2770 2770 2770 0
90 20250219 181500 309805290 2770 2770 2770 2770 0
91 20250219 181400 309805290 2770 2770 2770 2770 0
92 20250219 181300 309805290 2770 2770 2770 2770 2419
93 20250219 181200 309805290 2770 2770 2770 2770 0
94 20250219 181100 309805290 2770 2770 2770 2770 0
95 20250219 181000 309805290 2770 2770 2770 2770 0
96 20250219 180900 309805290 2770 2770 2770 2770 0
97 20250219 180800 309805290 2770 2770 2770 2770 0
98 20250219 180700 309805290 2770 2770 2770 2770 0
99 20250219 180600 309805290 2770 2770 2770 2770 0
100 20250219 180500 309805290 2770 2770 2770 2770 0
101 20250219 180400 309805290 2770 2770 2770 2770 0
102 20250219 180300 309805290 2770 2770 2770 2770 0
103 20250219 180200 309805290 2770 2770 2770 2770 0
104 20250219 180100 309805290 2770 2770 2770 2770 0
105 20250219 180000 309805290 2770 2770 2770 2770 0
106 20250219 175900 309805290 2770 2770 2770 2770 0
107 20250219 175800 309805290 2770 2770 2770 2770 0
108 20250219 175700 309805290 2770 2770 2770 2770 0
109 20250219 175600 309805290 2770 2770 2770 2770 0
110 20250219 175500 309805290 2770 2770 2770 2770 0
111 20250219 175400 309805290 2770 2770 2770 2770 0
112 20250219 175300 309805290 2770 2770 2770 2770 0
113 20250219 175200 309805290 2770 2770 2770 2770 0
114 20250219 175100 309805290 2770 2770 2770 2770 0
115 20250219 175000 309805290 2770 2770 2770 2770 0
116 20250219 174900 309805290 2770 2770 2770 2770 0
117 20250219 174800 309805290 2770 2770 2770 2770 0
118 20250219 174700 309805290 2770 2770 2770 2770 0
119 20250219 174600 309805290 2770 2770 2770 2770 0
120 20250219 174500 309805290 2770 2770 2770 2770 0
121 20250219 174400 309805290 2770 2770 2770 2770 0
122 20250219 174300 309805290 2770 2770 2770 2770 2419
123 20250219 174200 309805290 2770 2770 2770 2770 0
124 20250219 174100 309805290 2770 2770 2770 2770 0
125 20250219 174000 309805290 2770 2770 2770 2770 0
126 20250219 173900 309805290 2770 2770 2770 2770 0
127 20250219 173800 309805290 2770 2770 2770 2770 0
128 20250219 173700 309805290 2770 2770 2770 2770 0
129 20250219 173600 309805290 2770 2770 2770 2770 0
130 20250219 173500 309805290 2770 2770 2770 2770 0
131 20250219 173400 309805290 2770 2770 2770 2770 0
132 20250219 173300 309805290 2770 2770 2770 2770 0
133 20250219 173200 309805290 2770 2770 2770 2770 0
134 20250219 173100 309805290 2770 2770 2770 2770 0
135 20250219 173000 309805290 2770 2770 2770 2770 0
136 20250219 172900 309805290 2770 2770 2770 2770 0
137 20250219 172800 309805290 2770 2770 2770 2770 0
138 20250219 172700 309805290 2770 2770 2770 2770 0
139 20250219 172600 309805290 2770 2770 2770 2770 0
140 20250219 172500 309805290 2770 2770 2770 2770 0
141 20250219 172400 309805290 2770 2770 2770 2770 0
142 20250219 172300 309805290 2770 2770 2770 2770 0
143 20250219 172200 309805290 2770 2770 2770 2770 0
144 20250219 172100 309805290 2770 2770 2770 2770 0
145 20250219 172000 309805290 2770 2770 2770 2770 0
146 20250219 171900 309805290 2770 2770 2770 2770 0
147 20250219 171800 309805290 2770 2770 2770 2770 0
148 20250219 171700 309805290 2770 2770 2770 2770 0
149 20250219 171600 309805290 2770 2770 2770 2770 0
150 20250219 171500 309805290 2770 2770 2770 2770 0
151 20250219 171400 309805290 2770 2770 2770 2770 0
152 20250219 171300 309805290 2770 2770 2770 2770 2419
153 20250219 171200 309805290 2770 2770 2770 2770 0
154 20250219 171100 309805290 2770 2770 2770 2770 0
155 20250219 171000 309805290 2770 2770 2770 2770 0
156 20250219 170900 309805290 2770 2770 2770 2770 0
157 20250219 170800 309805290 2770 2770 2770 2770 0
158 20250219 170700 309805290 2770 2770 2770 2770 0
159 20250219 170600 309805290 2770 2770 2770 2770 0
160 20250219 170500 309805290 2770 2770 2770 2770 0
161 20250219 170400 309805290 2770 2770 2770 2770 0
162 20250219 170300 309805290 2770 2770 2770 2770 0
163 20250219 170200 309805290 2770 2770 2770 2770 0
164 20250219 170100 309805290 2770 2770 2770 2770 0
165 20250219 170000 309805290 2770 2770 2770 2770 0
166 20250219 165900 309805290 2770 2770 2770 2770 0
167 20250219 165800 309805290 2770 2770 2770 2770 0
168 20250219 165700 309805290 2770 2770 2770 2770 0
169 20250219 165600 309805290 2770 2770 2770 2770 0
170 20250219 165500 309805290 2770 2770 2770 2770 0
171 20250219 165400 309805290 2770 2770 2770 2770 0
172 20250219 165300 309805290 2770 2770 2770 2770 0
173 20250219 165200 309805290 2770 2770 2770 2770 0
174 20250219 165100 309805290 2770 2770 2770 2770 0
175 20250219 165000 309805290 2770 2770 2770 2770 0
176 20250219 164900 309805290 2770 2770 2770 2770 0
177 20250219 164800 309805290 2770 2770 2770 2770 0
178 20250219 164700 309805290 2770 2770 2770 2770 0
179 20250219 164600 309805290 2770 2770 2770 2770 0
180 20250219 164500 309805290 2770 2770 2770 2770 0
181 20250219 164400 309805290 2770 2770 2770 2770 0
182 20250219 164300 309805290 2770 2770 2770 2770 2419
183 20250219 164200 309805290 2770 2770 2770 2770 0
184 20250219 164100 309805290 2770 2770 2770 2770 0
185 20250219 164000 309805290 2770 2770 2770 2770 0
186 20250219 163900 309805290 2770 2770 2770 2770 0
187 20250219 163800 309805290 2770 2770 2770 2770 0
188 20250219 163700 309805290 2770 2770 2770 2770 0
189 20250219 163600 309805290 2770 2770 2770 2770 0
190 20250219 163500 309805290 2770 2770 2770 2770 0
191 20250219 163400 309805290 2770 2770 2770 2770 0
192 20250219 163300 309805290 2770 2770 2770 2770 0
193 20250219 163200 309805290 2770 2770 2770 2770 0
194 20250219 163100 309805290 2770 2770 2770 2770 0
195 20250219 163000 309805290 2770 2770 2770 2770 0
196 20250219 162900 309805290 2770 2770 2770 2770 0
197 20250219 162800 309805290 2770 2770 2770 2770 0
198 20250219 162700 309805290 2770 2770 2770 2770 0
199 20250219 162600 309805290 2770 2770 2770 2770 0
200 20250219 162500 309805290 2770 2770 2770 2770 0
201 20250219 162400 309805290 2770 2770 2770 2770 0
202 20250219 162300 309805290 2770 2770 2770 2770 0
203 20250219 162200 309805290 2770 2770 2770 2770 0
204 20250219 162100 309805290 2770 2770 2770 2770 0
205 20250219 162000 309805290 2770 2770 2770 2770 0
206 20250219 161900 309805290 2770 2770 2770 2770 0
207 20250219 161800 309805290 2770 2770 2770 2770 0
208 20250219 161700 309805290 2770 2770 2770 2770 0
209 20250219 161600 309805290 2770 2770 2770 2770 0
210 20250219 161500 309805290 2770 2770 2770 2770 0
211 20250219 161400 309805290 2770 2770 2770 2770 0
212 20250219 161300 309805290 2770 2770 2770 2770 2419
213 20250219 161200 309805290 2770 2770 2770 2770 0
214 20250219 161100 309805290 2770 2770 2770 2770 0
215 20250219 161000 309805290 2770 2770 2770 2770 0
216 20250219 160900 309805290 2770 2770 2770 2770 0
217 20250219 160800 309805290 2770 2770 2770 2770 0
218 20250219 160700 309805290 2770 2770 2770 2770 0
219 20250219 160600 309805290 2770 2770 2770 2770 0
220 20250219 160500 309805290 2770 2770 2770 2770 0
221 20250219 160400 309805290 2770 2770 2770 2770 0
222 20250219 160300 309805290 2770 2770 2770 2770 0
223 20250219 160200 309805290 2770 2770 2770 2770 0
224 20250219 160100 309805290 2770 2770 2770 2770 0
225 20250219 160000 309805290 2770 2770 2770 2770 0
226 20250219 155900 309805290 2770 2770 2770 2770 0
227 20250219 155800 309805290 2770 2770 2770 2770 0
228 20250219 155700 309805290 2770 2770 2770 2770 0
229 20250219 155600 309805290 2770 2770 2770 2770 0
230 20250219 155500 309805290 2770 2770 2770 2770 0
231 20250219 155400 309805290 2770 2770 2770 2770 0
232 20250219 155300 309805290 2770 2770 2770 2770 0
233 20250219 155200 309805290 2770 2770 2770 2770 0
234 20250219 155100 309805290 2770 2770 2770 2770 0
235 20250219 155000 309805290 2770 2770 2770 2770 0
236 20250219 154900 309805290 2770 2770 2770 2770 0
237 20250219 154800 309805290 2770 2770 2770 2770 0
238 20250219 154700 309805290 2770 2770 2770 2770 0
239 20250219 154600 309805290 2770 2770 2770 2770 0
240 20250219 154500 309805290 2770 2770 2770 2770 0
241 20250219 154400 309805290 2770 2770 2770 2770 0
242 20250219 154300 309805290 2770 2770 2770 2770 2419
243 20250219 154200 309805290 2770 2770 2770 2770 0
244 20250219 154100 309805290 2770 2770 2770 2770 0
245 20250219 154000 309805290 2770 2770 2770 2770 0
246 20250219 153900 309805290 2770 2770 2770 2770 0
247 20250219 153800 309805290 2770 2770 2770 2770 0
248 20250219 153700 309805290 2770 2770 2770 2770 0
249 20250219 153600 309805290 2770 2770 2770 2770 0
250 20250219 153500 309805290 2770 2770 2770 2770 0
251 20250219 153400 309805290 2770 2770 2770 2770 0
252 20250219 153300 309805290 2770 2770 2770 2770 0
253 20250219 153200 309805290 2770 2770 2770 2770 0
254 20250219 153100 309805290 2770 2770 2770 2770 0
255 20250219 153000 309805290 2770 2770 2770 2770 2419
256 20250219 152900 303104660 2770 2770 2770 2770 0
257 20250219 152800 303104660 2770 2770 2770 2770 0
258 20250219 152700 303104660 2770 2770 2770 2770 0
259 20250219 152600 303104660 2770 2770 2770 2770 0
260 20250219 152500 303104660 2770 2770 2770 2770 0
261 20250219 152400 303104660 2770 2770 2770 2770 0
262 20250219 152300 303104660 2770 2770 2770 2770 0
263 20250219 152200 303104660 2770 2770 2770 2770 0
264 20250219 152100 303104660 2770 2770 2770 2770 0
265 20250219 152000 303104660 2770 2770 2770 2770 0
266 20250219 151900 303104660 2770 2765 2770 2765 54
267 20250219 151800 302955340 2765 2765 2765 2765 31
268 20250219 151700 302869625 2770 2765 2770 2765 51
269 20250219 151600 302728605 2770 2770 2770 2770 3
270 20250219 151500 302720295 2765 2765 2765 2765 0
271 20250219 151400 302720295 2765 2765 2765 2765 54
272 20250219 151300 302570985 2765 2765 2765 2765 1852
273 20250219 151200 297450205 2765 2765 2765 2765 55
274 20250219 151100 297298130 2765 2765 2765 2765 26
275 20250219 151000 297226240 2765 2765 2765 2765 484
276 20250219 150900 295887980 2765 2770 2770 2765 31
277 20250219 150800 295802115 2765 2765 2765 2765 26
278 20250219 150700 295730225 2770 2770 2770 2770 0
279 20250219 150600 295730225 2770 2770 2770 2770 30
280 20250219 150500 295647125 2765 2765 2765 2765 26
281 20250219 150400 295575235 2765 2765 2765 2765 27
282 20250219 150300 295500580 2770 2770 2770 2770 58
283 20250219 150200 295339920 2770 2770 2770 2765 1287
284 20250219 150100 291781060 2765 2765 2765 2765 26
285 20250219 150000 291709170 2770 2770 2770 2770 1
286 20250219 145900 291706400 2770 2770 2770 2770 162
287 20250219 145800 291257660 2765 2770 2770 2765 822
288 20250219 145700 288981220 2770 2770 2770 2770 0
289 20250219 145600 288981220 2770 2765 2770 2765 1401
290 20250219 145500 285107450 2770 2770 2770 2770 0
291 20250219 145400 285107450 2770 2770 2770 2770 2166
292 20250219 145300 279107630 2765 2765 2765 2765 0
293 20250219 145200 279107630 2765 2765 2765 2765 0
294 20250219 145100 279107630 2765 2765 2765 2765 0
295 20250219 145000 279107630 2765 2765 2765 2765 26
296 20250219 144900 279035740 2770 2770 2770 2770 0
297 20250219 144800 279035740 2770 2770 2770 2765 28
298 20250219 144700 278958310 2765 2765 2765 2765 0
299 20250219 144600 278958310 2765 2765 2765 2765 0
300 20250219 144500 278958310 2765 2765 2765 2765 27
301 20250219 144400 278883655 2765 2765 2765 2765 0
302 20250219 144300 278883655 2765 2765 2765 2765 26
303 20250219 144200 278811765 2765 2765 2765 2765 334
304 20250219 144100 277888255 2765 2765 2765 2765 0
305 20250219 144000 277888255 2765 2770 2770 2765 30
306 20250219 143900 277805290 2770 2765 2770 2765 19
307 20250219 143800 277752740 2765 2765 2765 2765 0
308 20250219 143700 277752740 2765 2765 2765 2765 26
309 20250219 143600 277680850 2765 2765 2765 2765 1
310 20250219 143500 277678085 2765 2765 2765 2765 33
311 20250219 143400 277586840 2765 2765 2765 2765 0
312 20250219 143300 277586840 2765 2765 2765 2765 0
313 20250219 143200 277586840 2765 2765 2765 2765 26
314 20250219 143100 277514950 2765 2765 2765 2765 599
315 20250219 143000 275858715 2765 2765 2765 2765 0
316 20250219 142900 275858715 2765 2765 2765 2765 391
317 20250219 142800 274777600 2765 2765 2765 2765 0
318 20250219 142700 274777600 2765 2765 2765 2765 0
319 20250219 142600 274777600 2765 2765 2765 2765 0
320 20250219 142500 274777600 2765 2765 2765 2765 0
321 20250219 142400 274777600 2765 2765 2765 2765 0
322 20250219 142300 274777600 2765 2765 2765 2765 26
323 20250219 142200 274705710 2770 2770 2770 2770 0
324 20250219 142100 274705710 2770 2770 2770 2770 0
325 20250219 142000 274705710 2770 2770 2770 2770 50
326 20250219 141900 274567210 2770 2770 2770 2770 0
327 20250219 141800 274567210 2770 2770 2770 2770 0
328 20250219 141700 274567210 2770 2770 2770 2770 30
329 20250219 141600 274484110 2765 2765 2765 2765 406
330 20250219 141500 273361520 2770 2770 2770 2770 0
331 20250219 141400 273361520 2770 2770 2770 2770 5
332 20250219 141300 273347670 2770 2770 2770 2770 0
333 20250219 141200 273347670 2770 2770 2770 2770 0
334 20250219 141100 273347670 2770 2770 2770 2770 0
335 20250219 141000 273347670 2770 2770 2770 2770 0
336 20250219 140900 273347670 2770 2770 2770 2770 0
337 20250219 140800 273347670 2770 2770 2770 2770 50
338 20250219 140700 273209170 2770 2770 2770 2770 3
339 20250219 140600 273200860 2770 2770 2770 2770 1
340 20250219 140500 273198090 2770 2770 2770 2770 0
341 20250219 140400 273198090 2770 2770 2770 2770 0
342 20250219 140300 273198090 2770 2770 2770 2770 50
343 20250219 140200 273059590 2770 2770 2770 2770 1
344 20250219 140100 273056820 2770 2770 2770 2770 0
345 20250219 140000 273056820 2770 2770 2770 2770 0
346 20250219 135900 273056820 2770 2770 2770 2770 0
347 20250219 135800 273056820 2770 2770 2770 2770 65
348 20250219 135700 272876770 2765 2765 2765 2765 0
349 20250219 135600 272876770 2765 2765 2765 2765 0
350 20250219 135500 272876770 2765 2765 2765 2765 37
351 20250219 135400 272774465 2770 2765 2770 2765 501
352 20250219 135300 271389195 2770 2770 2770 2770 1
353 20250219 135200 271386425 2770 2765 2770 2765 5512
354 20250219 135100 256145740 2770 2770 2770 2770 108
355 20250219 135000 255846580 2770 2770 2770 2770 0
356 20250219 134900 255846580 2770 2770 2770 2770 0
357 20250219 134800 255846580 2770 2770 2770 2770 0
358 20250219 134700 255846580 2770 2770 2770 2770 0
359 20250219 134600 255846580 2770 2770 2770 2770 0
360 20250219 134500 255846580 2770 2770 2770 2770 29
361 20250219 134400 255766250 2770 2770 2770 2770 1
362 20250219 134300 255763480 2765 2765 2765 2765 122
363 20250219 134200 255426150 2770 2770 2770 2770 51
364 20250219 134100 255284880 2765 2765 2765 2765 0
365 20250219 134000 255284880 2765 2765 2765 2765 320
366 20250219 133900 254400080 2770 2770 2770 2770 0
367 20250219 133800 254400080 2770 2770 2770 2770 0
368 20250219 133700 254400080 2770 2770 2770 2770 0
369 20250219 133600 254400080 2770 2770 2770 2770 1
370 20250219 133500 254397310 2765 2765 2765 2765 0
371 20250219 133400 254397310 2765 2765 2765 2765 0
372 20250219 133300 254397310 2765 2765 2765 2765 0
373 20250219 133200 254397310 2765 2765 2765 2765 427
374 20250219 133100 253216655 2765 2765 2765 2765 0
375 20250219 133000 253216655 2765 2770 2770 2765 700
376 20250219 132900 251278655 2770 2770 2770 2770 0
377 20250219 132800 251278655 2770 2770 2770 2770 0
378 20250219 132700 251278655 2770 2770 2770 2770 1500
379 20250219 132600 247123655 2770 2770 2770 2770 1
380 20250219 132500 247120885 2765 2765 2765 2765 529
381 20250219 132400 245658200 2765 2765 2765 2765 400
382 20250219 132300 244552200 2765 2765 2765 2765 0
383 20250219 132200 244552200 2765 2765 2765 2765 0
384 20250219 132100 244552200 2765 2765 2765 2765 0
385 20250219 132000 244552200 2765 2765 2765 2765 0
386 20250219 131900 244552200 2765 2765 2765 2765 540
387 20250219 131800 243059100 2765 2765 2765 2765 0
388 20250219 131700 243059100 2765 2765 2765 2765 0
389 20250219 131600 243059100 2765 2765 2765 2765 51
390 20250219 131500 242918085 2770 2770 2770 2770 1
391 20250219 131400 242915315 2770 2770 2770 2770 0
392 20250219 131300 242915315 2770 2770 2770 2770 0
393 20250219 131200 242915315 2770 2770 2770 2770 0
394 20250219 131100 242915315 2770 2770 2770 2770 122
395 20250219 131000 242577375 2765 2765 2765 2765 0
396 20250219 130900 242577375 2765 2765 2765 2765 0
397 20250219 130800 242577375 2765 2765 2765 2765 0
398 20250219 130700 242577375 2765 2765 2765 2765 0
399 20250219 130600 242577375 2765 2765 2765 2765 9
400 20250219 130500 242552490 2770 2770 2770 2765 751
401 20250219 130400 240475955 2770 2770 2770 2770 0
402 20250219 130300 240475955 2770 2770 2770 2770 24
403 20250219 130200 240409475 2770 2770 2770 2770 0
404 20250219 130100 240409475 2770 2770 2770 2770 0
405 20250219 130000 240409475 2770 2770 2770 2770 180
406 20250219 125900 239910875 2770 2770 2770 2770 0
407 20250219 125800 239910875 2770 2770 2770 2770 1298
408 20250219 125700 236315415 2770 2770 2770 2770 2422
409 20250219 125600 229606475 2770 2770 2770 2770 0
410 20250219 125500 229606475 2770 2770 2770 2770 1
411 20250219 125400 229603705 2770 2770 2770 2770 0
412 20250219 125300 229603705 2770 2770 2770 2770 0
413 20250219 125200 229603705 2770 2770 2770 2770 0
414 20250219 125100 229603705 2770 2770 2770 2770 0
415 20250219 125000 229603705 2770 2770 2770 2770 0
416 20250219 124900 229603705 2770 2770 2770 2770 0
417 20250219 124800 229603705 2770 2770 2770 2770 0
418 20250219 124700 229603705 2770 2770 2770 2770 5000
419 20250219 124600 215753705 2765 2765 2765 2765 0
420 20250219 124500 215753705 2765 2765 2765 2765 10
421 20250219 124400 215726055 2765 2765 2765 2765 0
422 20250219 124300 215726055 2765 2765 2765 2765 0
423 20250219 124200 215726055 2765 2770 2770 2765 1019
424 20250219 124100 212903440 2770 2770 2770 2770 0
425 20250219 124000 212903440 2770 2770 2770 2770 0
426 20250219 123900 212903440 2770 2770 2770 2770 0
427 20250219 123800 212903440 2770 2770 2770 2770 385
428 20250219 123700 211836990 2770 2770 2770 2770 0
429 20250219 123600 211836990 2770 2770 2770 2770 0
430 20250219 123500 211836990 2770 2770 2770 2770 0
431 20250219 123400 211836990 2770 2770 2770 2770 0
432 20250219 123300 211836990 2770 2770 2770 2770 500
433 20250219 123200 210451990 2770 2770 2770 2770 0
434 20250219 123100 210451990 2770 2770 2770 2770 0
435 20250219 123000 210451990 2770 2770 2770 2770 149
436 20250219 122900 210039260 2770 2770 2770 2770 246
437 20250219 122800 209357840 2770 2770 2770 2770 0
438 20250219 122700 209357840 2770 2770 2770 2770 289
439 20250219 122600 208557310 2770 2770 2770 2770 0
440 20250219 122500 208557310 2770 2770 2770 2770 0
441 20250219 122400 208557310 2770 2770 2770 2770 0
442 20250219 122300 208557310 2770 2770 2770 2770 2
443 20250219 122200 208551770 2765 2765 2765 2765 1
444 20250219 122100 208549005 2770 2770 2770 2770 0
445 20250219 122000 208549005 2770 2770 2770 2770 0
446 20250219 121900 208549005 2770 2770 2770 2770 0
447 20250219 121800 208549005 2770 2770 2770 2770 0
448 20250219 121700 208549005 2770 2770 2770 2770 1
449 20250219 121600 208546235 2770 2770 2770 2770 50
450 20250219 121500 208407735 2765 2765 2765 2765 800
451 20250219 121400 206195735 2770 2770 2770 2770 0
452 20250219 121300 206195735 2770 2770 2770 2770 0
453 20250219 121200 206195735 2770 2770 2770 2770 0
454 20250219 121100 206195735 2770 2770 2770 2770 654
455 20250219 121000 204384155 2770 2770 2770 2770 1069
456 20250219 120900 201423025 2770 2770 2770 2770 1
457 20250219 120800 201420255 2765 2765 2765 2765 0
458 20250219 120700 201420255 2765 2765 2765 2765 0
459 20250219 120600 201420255 2765 2765 2765 2765 0
460 20250219 120500 201420255 2765 2770 2770 2765 220
461 20250219 120400 200811325 2770 2770 2770 2770 151
462 20250219 120300 200393055 2765 2765 2765 2765 0
463 20250219 120200 200393055 2765 2765 2765 2765 0
464 20250219 120100 200393055 2765 2775 2775 2765 1204
465 20250219 120000 197053170 2775 2775 2775 2775 0
466 20250219 115900 197053170 2775 2775 2775 2775 1
467 20250219 115800 197050395 2770 2770 2770 2770 113
468 20250219 115700 196737385 2765 2765 2765 2765 0
469 20250219 115600 196737385 2765 2765 2765 2765 0
470 20250219 115500 196737385 2765 2765 2765 2765 500
471 20250219 115400 195354885 2770 2770 2770 2770 0
472 20250219 115300 195354885 2770 2770 2770 2770 400
473 20250219 115200 194246885 2770 2770 2770 2770 2
474 20250219 115100 194241345 2770 2770 2770 2770 0
475 20250219 115000 194241345 2770 2770 2770 2770 1
476 20250219 114900 194238575 2770 2770 2770 2770 0
477 20250219 114800 194238575 2770 2770 2770 2770 0
478 20250219 114700 194238575 2770 2765 2770 2765 1098
479 20250219 114600 191202580 2765 2765 2765 2765 2829
480 20250219 114500 183380395 2765 2765 2765 2765 26
481 20250219 114400 183308505 2770 2770 2770 2770 0
482 20250219 114300 183308505 2770 2770 2770 2770 0
483 20250219 114200 183308505 2770 2770 2770 2770 0
484 20250219 114100 183308505 2770 2770 2770 2770 0
485 20250219 114000 183308505 2770 2770 2770 2770 0
486 20250219 113900 183308505 2770 2770 2770 2770 1
487 20250219 113800 183305735 2765 2765 2765 2765 10
488 20250219 113700 183278085 2770 2770 2770 2770 0
489 20250219 113600 183278085 2770 2770 2770 2770 0
490 20250219 113500 183278085 2770 2770 2770 2770 0
491 20250219 113400 183278085 2770 2770 2770 2770 0
492 20250219 113300 183278085 2770 2770 2770 2770 0
493 20250219 113200 183278085 2770 2765 2770 2765 1070
494 20250219 113100 180319435 2770 2770 2770 2770 3922
495 20250219 113000 169455495 2775 2775 2775 2775 0
496 20250219 112900 169455495 2775 2775 2775 2775 0
497 20250219 112800 169455495 2775 2775 2775 2775 0
498 20250219 112700 169455495 2775 2775 2775 2775 0
499 20250219 112600 169455495 2775 2775 2775 2775 1
500 20250219 112500 169452720 2765 2765 2765 2765 1798
501 20250219 112400 164481250 2765 2765 2765 2765 4290
502 20250219 112300 152619400 2775 2775 2775 2775 0
503 20250219 112200 152619400 2775 2775 2775 2775 0
504 20250219 112100 152619400 2775 2775 2775 2775 0
505 20250219 112000 152619400 2775 2775 2775 2775 200
506 20250219 111900 152064400 2775 2775 2775 2775 1
507 20250219 111800 152061625 2770 2770 2770 2770 769
508 20250219 111700 149931495 2765 2765 2765 2765 478
509 20250219 111600 148609825 2760 2760 2760 2760 26
510 20250219 111500 148538065 2765 2765 2765 2765 0
511 20250219 111400 148538065 2765 2765 2765 2765 0
512 20250219 111300 148538065 2765 2765 2765 2765 3
513 20250219 111200 148529770 2760 2760 2760 2760 0
514 20250219 111100 148529770 2760 2760 2760 2760 1000
515 20250219 111000 145769770 2760 2760 2760 2760 500
516 20250219 110900 144389770 2760 2760 2760 2760 0
517 20250219 110800 144389770 2760 2760 2760 2760 0
518 20250219 110700 144389770 2760 2760 2760 2760 7
519 20250219 110600 144370450 2770 2770 2770 2770 0
520 20250219 110500 144370450 2770 2770 2770 2770 0
521 20250219 110400 144370450 2770 2770 2770 2770 0
522 20250219 110300 144370450 2770 2770 2770 2770 0
523 20250219 110200 144370450 2770 2770 2770 2770 1
524 20250219 110100 144367680 2765 2765 2765 2765 0
525 20250219 110000 144367680 2765 2765 2765 2765 28
526 20250219 105900 144290260 2765 2770 2770 2765 1114
527 20250219 105800 141210045 2765 2765 2765 2765 0
528 20250219 105700 141210045 2765 2765 2765 2765 0
529 20250219 105600 141210045 2765 2765 2765 2765 1
530 20250219 105500 141207280 2765 2765 2765 2765 22
531 20250219 105400 141146450 2765 2765 2765 2765 1
532 20250219 105300 141143685 2765 2765 2765 2765 0
533 20250219 105200 141143685 2765 2765 2765 2765 0
534 20250219 105100 141143685 2765 2765 2765 2765 0
535 20250219 105000 141143685 2765 2765 2765 2765 0
536 20250219 104900 141143685 2765 2765 2765 2765 111
537 20250219 104800 140836770 2760 2760 2760 2760 0
538 20250219 104700 140836770 2760 2760 2760 2760 1799
539 20250219 104600 135871530 2760 2760 2760 2760 407
540 20250219 104500 134748210 2760 2760 2760 2760 0
541 20250219 104400 134748210 2760 2760 2760 2760 773
542 20250219 104300 132614730 2760 2760 2760 2760 375
543 20250219 104200 131579730 2760 2760 2760 2760 0
544 20250219 104100 131579730 2760 2760 2760 2760 0
545 20250219 104000 131579730 2760 2760 2760 2760 0
546 20250219 103900 131579730 2760 2760 2760 2760 320
547 20250219 103800 130696530 2770 2770 2770 2770 500
548 20250219 103700 129311530 2770 2770 2770 2770 0
549 20250219 103600 129311530 2770 2770 2770 2770 1
550 20250219 103500 129308760 2765 2765 2765 2765 262
551 20250219 103400 128584330 2760 2765 2765 2760 151
552 20250219 103300 128167565 2760 2760 2760 2760 0
553 20250219 103200 128167565 2760 2770 2770 2760 1212
554 20250219 103100 124822325 2770 2770 2770 2770 24
555 20250219 103000 124755845 2760 2760 2760 2760 26
556 20250219 102900 124684085 2760 2760 2760 2760 200
557 20250219 102800 124132085 2760 2770 2770 2760 831
558 20250219 102700 121838495 2760 2760 2760 2760 31
559 20250219 102600 121752935 2760 2760 2760 2760 600
560 20250219 102500 120096935 2760 2760 2760 2760 255
561 20250219 102400 119393135 2760 2760 2760 2760 90
562 20250219 102300 119144735 2760 2765 2765 2760 7462
563 20250219 102200 98546625 2765 2765 2765 2765 39
564 20250219 102100 98438790 2765 2765 2765 2765 0
565 20250219 102000 98438790 2765 2765 2765 2765 4791
566 20250219 101900 85191675 2765 2765 2765 2765 26
567 20250219 101800 85119785 2770 2770 2770 2770 900
568 20250219 101700 82626785 2770 2770 2770 2770 40
569 20250219 101600 82515985 2770 2770 2770 2770 0
570 20250219 101500 82515985 2770 2775 2775 2770 182
571 20250219 101400 82011825 2775 2775 2775 2775 0
572 20250219 101300 82011825 2775 2775 2775 2775 1
573 20250219 101200 82009050 2775 2775 2775 2775 0
574 20250219 101100 82009050 2775 2775 2775 2775 0
575 20250219 101000 82009050 2775 2770 2775 2770 15
576 20250219 100900 81967495 2770 2770 2770 2770 89
577 20250219 100800 81720965 2770 2770 2770 2770 25
578 20250219 100700 81651715 2770 2770 2770 2770 351
579 20250219 100600 80679445 2770 2770 2770 2765 34
580 20250219 100500 80585395 2775 2775 2775 2775 0
581 20250219 100400 80585395 2775 2775 2775 2775 5
582 20250219 100300 80571520 2770 2770 2770 2770 0
583 20250219 100200 80571520 2770 2770 2770 2770 227
584 20250219 100100 79942730 2770 2770 2770 2770 99
585 20250219 100000 79668500 2770 2770 2770 2770 26
586 20250219 095900 79596480 2770 2770 2770 2770 26
587 20250219 095800 79524460 2770 2770 2770 2770 2282
588 20250219 095700 73203320 2770 2775 2775 2770 127
589 20250219 095600 72851495 2775 2775 2775 2775 1
590 20250219 095500 72848720 2780 2780 2780 2780 0
591 20250219 095400 72848720 2780 2770 2780 2770 12
592 20250219 095300 72815380 2770 2770 2770 2770 0
593 20250219 095200 72815380 2770 2770 2770 2770 26
594 20250219 095100 72743360 2780 2780 2780 2780 0
595 20250219 095000 72743360 2780 2780 2780 2780 1
596 20250219 094900 72740580 2770 2780 2780 2770 28
597 20250219 094800 72663000 2780 2780 2780 2770 328
598 20250219 094700 71751420 2770 2770 2770 2770 0
599 20250219 094600 71751420 2770 2770 2770 2770 26
600 20250219 094500 71679400 2780 2780 2780 2780 0
601 20250219 094400 71679400 2780 2780 2780 2780 0
602 20250219 094300 71679400 2780 2780 2780 2780 1
603 20250219 094200 71676620 2770 2770 2770 2770 0
604 20250219 094100 71676620 2770 2775 2775 2770 641
605 20250219 094000 69900510 2775 2775 2775 2775 0
606 20250219 093900 69900510 2775 2775 2775 2775 0
607 20250219 093800 69900510 2775 2775 2775 2775 0
608 20250219 093700 69900510 2775 2775 2775 2775 1910
609 20250219 093600 64600260 2775 2775 2775 2775 3304
610 20250219 093500 55431660 2780 2780 2780 2770 32
611 20250219 093400 55342980 2780 2780 2780 2780 3
612 20250219 093300 55334640 2780 2780 2780 2780 3
613 20250219 093200 55326300 2780 2780 2780 2780 180
614 20250219 093100 54825900 2780 2780 2780 2775 7319
615 20250219 093000 34514250 2785 2785 2785 2785 1015
616 20250219 092900 31687475 2785 2785 2785 2780 12
617 20250219 092800 31654105 2780 2785 2785 2780 105
618 20250219 092700 31362180 2785 2785 2785 2785 673
619 20250219 092600 29487875 2785 2785 2785 2785 10
620 20250219 092500 29460025 2785 2785 2785 2785 120
621 20250219 092400 29125825 2785 2785 2785 2785 0
622 20250219 092300 29125825 2785 2785 2785 2785 1
623 20250219 092200 29123040 2785 2785 2785 2785 10
624 20250219 092100 29095190 2785 2785 2785 2785 1
625 20250219 092000 29092405 2775 2775 2775 2775 0
626 20250219 091900 29092405 2775 2775 2775 2775 0
627 20250219 091800 29092405 2775 2775 2775 2775 210
628 20250219 091700 28509655 2785 2780 2785 2780 568
629 20250219 091600 26929115 2775 2785 2785 2775 160
630 20250219 091500 26483615 2785 2785 2785 2785 0
631 20250219 091400 26483615 2785 2780 2785 2780 2165
632 20250219 091300 20464240 2775 2775 2775 2775 0
633 20250219 091200 20464240 2775 2775 2775 2775 0
634 20250219 091100 20464240 2775 2775 2775 2775 771
635 20250219 091000 18324715 2775 2775 2775 2775 15
636 20250219 090900 18283090 2775 2775 2775 2775 0
637 20250219 090800 18283090 2775 2775 2775 2775 576
638 20250219 090700 16684690 2775 2770 2780 2770 1953
639 20250219 090600 11260375 2770 2770 2770 2770 0
640 20250219 090500 11260375 2770 2770 2770 2770 0
641 20250219 090400 11260375 2770 2770 2770 2770 1000
642 20250219 090300 8490375 2780 2780 2780 2780 1000
643 20250219 090200 5710375 2780 2775 2780 2775 409
644 20250219 090100 4575395 2775 2775 2775 2775 5
645 20250219 090000 4561520 2765 2770 2770 2765 1647

1
058860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,34802000,0,96401540000,0.00
20250214,0,34802000,0,95531490000,0.00
20250213,0,34802000,0,96227530000,0.00
20250212,0,34802000,0,95705500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 34802000 0 96401540000 0.00
3 20250214 0 34802000 0 95531490000 0.00
4 20250213 0 34802000 0 96227530000 0.00
5 20250212 0 34802000 0 95705500000 0.00