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

651
066670/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,85495945,3050,3050,3050,3050,2802
20250219,194800,85495945,3050,3050,3050,3050,0
20250219,194700,85495945,3050,3050,3050,3050,0
20250219,194600,85495945,3050,3050,3050,3050,0
20250219,194500,85495945,3050,3050,3050,3050,0
20250219,194400,85495945,3050,3050,3050,3050,0
20250219,194300,85495945,3050,3050,3050,3050,0
20250219,194200,85495945,3050,3050,3050,3050,0
20250219,194100,85495945,3050,3050,3050,3050,0
20250219,194000,85495945,3050,3050,3050,3050,0
20250219,193900,85495945,3050,3050,3050,3050,0
20250219,193800,85495945,3050,3050,3050,3050,0
20250219,193700,85495945,3050,3050,3050,3050,0
20250219,193600,85495945,3050,3050,3050,3050,0
20250219,193500,85495945,3050,3050,3050,3050,0
20250219,193400,85495945,3050,3050,3050,3050,0
20250219,193300,85495945,3050,3050,3050,3050,0
20250219,193200,85495945,3050,3050,3050,3050,0
20250219,193100,85495945,3050,3050,3050,3050,0
20250219,193000,85495945,3050,3050,3050,3050,0
20250219,192900,85495945,3050,3050,3050,3050,0
20250219,192800,85495945,3050,3050,3050,3050,0
20250219,192700,85495945,3050,3050,3050,3050,0
20250219,192600,85495945,3050,3050,3050,3050,0
20250219,192500,85495945,3050,3050,3050,3050,0
20250219,192400,85495945,3050,3050,3050,3050,0
20250219,192300,85495945,3050,3050,3050,3050,0
20250219,192200,85495945,3050,3050,3050,3050,0
20250219,192100,85495945,3050,3050,3050,3050,0
20250219,192000,85495945,3050,3050,3050,3050,0
20250219,191900,85495945,3050,3050,3050,3050,2802
20250219,191800,85495945,3050,3050,3050,3050,0
20250219,191700,85495945,3050,3050,3050,3050,0
20250219,191600,85495945,3050,3050,3050,3050,0
20250219,191500,85495945,3050,3050,3050,3050,0
20250219,191400,85495945,3050,3050,3050,3050,0
20250219,191300,85495945,3050,3050,3050,3050,0
20250219,191200,85495945,3050,3050,3050,3050,0
20250219,191100,85495945,3050,3050,3050,3050,0
20250219,191000,85495945,3050,3050,3050,3050,0
20250219,190900,85495945,3050,3050,3050,3050,0
20250219,190800,85495945,3050,3050,3050,3050,0
20250219,190700,85495945,3050,3050,3050,3050,0
20250219,190600,85495945,3050,3050,3050,3050,0
20250219,190500,85495945,3050,3050,3050,3050,0
20250219,190400,85495945,3050,3050,3050,3050,0
20250219,190300,85495945,3050,3050,3050,3050,0
20250219,190200,85495945,3050,3050,3050,3050,0
20250219,190100,85495945,3050,3050,3050,3050,0
20250219,190000,85495945,3050,3050,3050,3050,0
20250219,185900,85495945,3050,3050,3050,3050,0
20250219,185800,85495945,3050,3050,3050,3050,0
20250219,185700,85495945,3050,3050,3050,3050,0
20250219,185600,85495945,3050,3050,3050,3050,0
20250219,185500,85495945,3050,3050,3050,3050,0
20250219,185400,85495945,3050,3050,3050,3050,0
20250219,185300,85495945,3050,3050,3050,3050,0
20250219,185200,85495945,3050,3050,3050,3050,0
20250219,185100,85495945,3050,3050,3050,3050,0
20250219,185000,85495945,3050,3050,3050,3050,0
20250219,184900,85495945,3050,3050,3050,3050,2802
20250219,184800,85495945,3050,3050,3050,3050,0
20250219,184700,85495945,3050,3050,3050,3050,0
20250219,184600,85495945,3050,3050,3050,3050,0
20250219,184500,85495945,3050,3050,3050,3050,0
20250219,184400,85495945,3050,3050,3050,3050,0
20250219,184300,85495945,3050,3050,3050,3050,0
20250219,184200,85495945,3050,3050,3050,3050,0
20250219,184100,85495945,3050,3050,3050,3050,0
20250219,184000,85495945,3050,3050,3050,3050,0
20250219,183900,85495945,3050,3050,3050,3050,0
20250219,183800,85495945,3050,3050,3050,3050,0
20250219,183700,85495945,3050,3050,3050,3050,0
20250219,183600,85495945,3050,3050,3050,3050,0
20250219,183500,85495945,3050,3050,3050,3050,0
20250219,183400,85495945,3050,3050,3050,3050,0
20250219,183300,85495945,3050,3050,3050,3050,0
20250219,183200,85495945,3050,3050,3050,3050,0
20250219,183100,85495945,3050,3050,3050,3050,0
20250219,183000,85495945,3050,3050,3050,3050,0
20250219,182900,85495945,3050,3050,3050,3050,0
20250219,182800,85495945,3050,3050,3050,3050,0
20250219,182700,85495945,3050,3050,3050,3050,0
20250219,182600,85495945,3050,3050,3050,3050,0
20250219,182500,85495945,3050,3050,3050,3050,0
20250219,182400,85495945,3050,3050,3050,3050,0
20250219,182300,85495945,3050,3050,3050,3050,0
20250219,182200,85495945,3050,3050,3050,3050,0
20250219,182100,85495945,3050,3050,3050,3050,0
20250219,182000,85495945,3050,3050,3050,3050,0
20250219,181900,85495945,3050,3050,3050,3050,2802
20250219,181800,85495945,3050,3050,3050,3050,0
20250219,181700,85495945,3050,3050,3050,3050,0
20250219,181600,85495945,3050,3050,3050,3050,0
20250219,181500,85495945,3050,3050,3050,3050,0
20250219,181400,85495945,3050,3050,3050,3050,0
20250219,181300,85495945,3050,3050,3050,3050,0
20250219,181200,85495945,3050,3050,3050,3050,0
20250219,181100,85495945,3050,3050,3050,3050,0
20250219,181000,85495945,3050,3050,3050,3050,0
20250219,180900,85495945,3050,3050,3050,3050,0
20250219,180800,85495945,3050,3050,3050,3050,0
20250219,180700,85495945,3050,3050,3050,3050,0
20250219,180600,85495945,3050,3050,3050,3050,0
20250219,180500,85495945,3050,3050,3050,3050,0
20250219,180400,85495945,3050,3050,3050,3050,0
20250219,180300,85495945,3050,3050,3050,3050,0
20250219,180200,85495945,3050,3050,3050,3050,0
20250219,180100,85495945,3050,3050,3050,3050,0
20250219,180000,85495945,3050,3050,3050,3050,0
20250219,175900,85495945,3050,3050,3050,3050,0
20250219,175800,85495945,3050,3050,3050,3050,0
20250219,175700,85495945,3050,3050,3050,3050,0
20250219,175600,85495945,3050,3050,3050,3050,0
20250219,175500,85495945,3050,3050,3050,3050,0
20250219,175400,85495945,3050,3050,3050,3050,0
20250219,175300,85495945,3050,3050,3050,3050,0
20250219,175200,85495945,3050,3050,3050,3050,0
20250219,175100,85495945,3050,3050,3050,3050,0
20250219,175000,85495945,3050,3050,3050,3050,0
20250219,174900,85495945,3050,3050,3050,3050,2802
20250219,174800,85495945,3050,3050,3050,3050,0
20250219,174700,85495945,3050,3050,3050,3050,0
20250219,174600,85495945,3050,3050,3050,3050,0
20250219,174500,85495945,3050,3050,3050,3050,0
20250219,174400,85495945,3050,3050,3050,3050,0
20250219,174300,85495945,3050,3050,3050,3050,0
20250219,174200,85495945,3050,3050,3050,3050,0
20250219,174100,85495945,3050,3050,3050,3050,0
20250219,174000,85495945,3050,3050,3050,3050,0
20250219,173900,85495945,3050,3050,3050,3050,0
20250219,173800,85495945,3050,3050,3050,3050,0
20250219,173700,85495945,3050,3050,3050,3050,0
20250219,173600,85495945,3050,3050,3050,3050,0
20250219,173500,85495945,3050,3050,3050,3050,0
20250219,173400,85495945,3050,3050,3050,3050,0
20250219,173300,85495945,3050,3050,3050,3050,0
20250219,173200,85495945,3050,3050,3050,3050,0
20250219,173100,85495945,3050,3050,3050,3050,0
20250219,173000,85495945,3050,3050,3050,3050,0
20250219,172900,85495945,3050,3050,3050,3050,0
20250219,172800,85495945,3050,3050,3050,3050,0
20250219,172700,85495945,3050,3050,3050,3050,0
20250219,172600,85495945,3050,3050,3050,3050,0
20250219,172500,85495945,3050,3050,3050,3050,0
20250219,172400,85495945,3050,3050,3050,3050,0
20250219,172300,85495945,3050,3050,3050,3050,0
20250219,172200,85495945,3050,3050,3050,3050,0
20250219,172100,85495945,3050,3050,3050,3050,0
20250219,172000,85495945,3050,3050,3050,3050,0
20250219,171900,85495945,3050,3050,3050,3050,2802
20250219,171800,85495945,3050,3050,3050,3050,0
20250219,171700,85495945,3050,3050,3050,3050,0
20250219,171600,85495945,3050,3050,3050,3050,0
20250219,171500,85495945,3050,3050,3050,3050,0
20250219,171400,85495945,3050,3050,3050,3050,0
20250219,171300,85495945,3050,3050,3050,3050,0
20250219,171200,85495945,3050,3050,3050,3050,0
20250219,171100,85495945,3050,3050,3050,3050,0
20250219,171000,85495945,3050,3050,3050,3050,0
20250219,170900,85495945,3050,3050,3050,3050,0
20250219,170800,85495945,3050,3050,3050,3050,0
20250219,170700,85495945,3050,3050,3050,3050,0
20250219,170600,85495945,3050,3050,3050,3050,0
20250219,170500,85495945,3050,3050,3050,3050,0
20250219,170400,85495945,3050,3050,3050,3050,0
20250219,170300,85495945,3050,3050,3050,3050,0
20250219,170200,85495945,3050,3050,3050,3050,0
20250219,170100,85495945,3050,3050,3050,3050,0
20250219,170000,85495945,3050,3050,3050,3050,0
20250219,165900,85495945,3050,3050,3050,3050,0
20250219,165800,85495945,3050,3050,3050,3050,0
20250219,165700,85495945,3050,3050,3050,3050,0
20250219,165600,85495945,3050,3050,3050,3050,0
20250219,165500,85495945,3050,3050,3050,3050,0
20250219,165400,85495945,3050,3050,3050,3050,0
20250219,165300,85495945,3050,3050,3050,3050,0
20250219,165200,85495945,3050,3050,3050,3050,0
20250219,165100,85495945,3050,3050,3050,3050,0
20250219,165000,85495945,3050,3050,3050,3050,0
20250219,164900,85495945,3050,3050,3050,3050,2802
20250219,164800,85495945,3050,3050,3050,3050,0
20250219,164700,85495945,3050,3050,3050,3050,0
20250219,164600,85495945,3050,3050,3050,3050,0
20250219,164500,85495945,3050,3050,3050,3050,0
20250219,164400,85495945,3050,3050,3050,3050,0
20250219,164300,85495945,3050,3050,3050,3050,0
20250219,164200,85495945,3050,3050,3050,3050,0
20250219,164100,85495945,3050,3050,3050,3050,0
20250219,164000,85495945,3050,3050,3050,3050,0
20250219,163900,85495945,3050,3050,3050,3050,0
20250219,163800,85495945,3050,3050,3050,3050,0
20250219,163700,85495945,3050,3050,3050,3050,0
20250219,163600,85495945,3050,3050,3050,3050,0
20250219,163500,85495945,3050,3050,3050,3050,0
20250219,163400,85495945,3050,3050,3050,3050,0
20250219,163300,85495945,3050,3050,3050,3050,0
20250219,163200,85495945,3050,3050,3050,3050,0
20250219,163100,85495945,3050,3050,3050,3050,0
20250219,163000,85495945,3050,3050,3050,3050,0
20250219,162900,85495945,3050,3050,3050,3050,0
20250219,162800,85495945,3050,3050,3050,3050,0
20250219,162700,85495945,3050,3050,3050,3050,0
20250219,162600,85495945,3050,3050,3050,3050,0
20250219,162500,85495945,3050,3050,3050,3050,0
20250219,162400,85495945,3050,3050,3050,3050,0
20250219,162300,85495945,3050,3050,3050,3050,0
20250219,162200,85495945,3050,3050,3050,3050,0
20250219,162100,85495945,3050,3050,3050,3050,0
20250219,162000,85495945,3050,3050,3050,3050,0
20250219,161900,85495945,3050,3050,3050,3050,2802
20250219,161800,85495945,3050,3050,3050,3050,0
20250219,161700,85495945,3050,3050,3050,3050,0
20250219,161600,85495945,3050,3050,3050,3050,0
20250219,161500,85495945,3050,3050,3050,3050,0
20250219,161400,85495945,3050,3050,3050,3050,0
20250219,161300,85495945,3050,3050,3050,3050,0
20250219,161200,85495945,3050,3050,3050,3050,0
20250219,161100,85495945,3050,3050,3050,3050,0
20250219,161000,85495945,3050,3050,3050,3050,0
20250219,160900,85495945,3050,3050,3050,3050,0
20250219,160800,85495945,3050,3050,3050,3050,0
20250219,160700,85495945,3050,3050,3050,3050,0
20250219,160600,85495945,3050,3050,3050,3050,0
20250219,160500,85495945,3050,3050,3050,3050,0
20250219,160400,85495945,3050,3050,3050,3050,0
20250219,160300,85495945,3050,3050,3050,3050,0
20250219,160200,85495945,3050,3050,3050,3050,0
20250219,160100,85495945,3050,3050,3050,3050,0
20250219,160000,85495945,3050,3050,3050,3050,0
20250219,155900,85495945,3050,3050,3050,3050,0
20250219,155800,85495945,3050,3050,3050,3050,0
20250219,155700,85495945,3050,3050,3050,3050,0
20250219,155600,85495945,3050,3050,3050,3050,0
20250219,155500,85495945,3050,3050,3050,3050,0
20250219,155400,85495945,3050,3050,3050,3050,0
20250219,155300,85495945,3050,3050,3050,3050,0
20250219,155200,85495945,3050,3050,3050,3050,0
20250219,155100,85495945,3050,3050,3050,3050,0
20250219,155000,85495945,3050,3050,3050,3050,0
20250219,154900,85495945,3050,3050,3050,3050,2802
20250219,154800,85495945,3050,3050,3050,3050,0
20250219,154700,85495945,3050,3050,3050,3050,0
20250219,154600,85495945,3050,3050,3050,3050,0
20250219,154500,85495945,3050,3050,3050,3050,0
20250219,154400,85495945,3050,3050,3050,3050,0
20250219,154300,85495945,3050,3050,3050,3050,0
20250219,154200,85495945,3050,3050,3050,3050,0
20250219,154100,85495945,3050,3050,3050,3050,0
20250219,154000,85495945,3050,3050,3050,3050,0
20250219,153900,85495945,3050,3050,3050,3050,0
20250219,153800,85495945,3050,3050,3050,3050,0
20250219,153700,85495945,3050,3050,3050,3050,0
20250219,153600,85495945,3050,3050,3050,3050,0
20250219,153500,85495945,3050,3050,3050,3050,0
20250219,153400,85495945,3050,3050,3050,3050,0
20250219,153300,85495945,3050,3050,3050,3050,0
20250219,153200,85495945,3050,3050,3050,3050,0
20250219,153100,85495945,3050,3050,3050,3050,0
20250219,153000,85495945,3050,3050,3050,3050,2802
20250219,152900,76949845,3030,3030,3030,3030,0
20250219,152800,76949845,3030,3030,3030,3030,0
20250219,152700,76949845,3030,3030,3030,3030,0
20250219,152600,76949845,3030,3030,3030,3030,0
20250219,152500,76949845,3030,3030,3030,3030,0
20250219,152400,76949845,3030,3030,3030,3030,0
20250219,152300,76949845,3030,3030,3030,3030,0
20250219,152200,76949845,3030,3030,3030,3030,0
20250219,152100,76949845,3030,3030,3030,3030,0
20250219,152000,76949845,3030,3030,3030,3030,0
20250219,151900,76949845,3030,3030,3030,3030,1
20250219,151800,76946815,3030,3020,3030,3020,113
20250219,151700,76605445,3020,3020,3020,3020,0
20250219,151600,76605445,3020,3020,3020,3020,21
20250219,151500,76542025,3020,3020,3020,3020,0
20250219,151400,76542025,3020,3025,3025,3020,1600
20250219,151300,71705160,3025,3025,3025,3025,327
20250219,151200,70715985,3030,3030,3030,3030,352
20250219,151100,69649425,3035,3035,3035,3035,1
20250219,151000,69646390,3030,3030,3030,3030,200
20250219,150900,69040390,3030,3030,3030,3030,100
20250219,150800,68737390,3035,3035,3035,3035,0
20250219,150700,68737390,3035,3035,3035,3035,0
20250219,150600,68737390,3035,3035,3035,3035,0
20250219,150500,68737390,3035,3035,3035,3035,0
20250219,150400,68737390,3035,3035,3035,3035,0
20250219,150300,68737390,3035,3035,3035,3035,1
20250219,150200,68734355,3035,3035,3035,3035,0
20250219,150100,68734355,3035,3035,3035,3035,0
20250219,150000,68734355,3035,3035,3035,3035,0
20250219,145900,68734355,3035,3035,3035,3035,5
20250219,145800,68719180,3030,3030,3030,3030,27
20250219,145700,68637370,3030,3030,3030,3030,0
20250219,145600,68637370,3030,3030,3030,3030,500
20250219,145500,67122370,3035,3035,3035,3035,0
20250219,145400,67122370,3035,3035,3035,3035,75
20250219,145300,66894745,3035,3035,3035,3035,0
20250219,145200,66894745,3035,3035,3035,3035,0
20250219,145100,66894745,3035,3035,3035,3035,21
20250219,145000,66831010,3035,3035,3035,3035,0
20250219,144900,66831010,3035,3035,3035,3035,0
20250219,144800,66831010,3035,3035,3035,3035,0
20250219,144700,66831010,3035,3035,3035,3035,0
20250219,144600,66831010,3035,3035,3035,3035,0
20250219,144500,66831010,3035,3035,3035,3035,100
20250219,144400,66527510,3035,3035,3035,3035,0
20250219,144300,66527510,3035,3035,3035,3035,0
20250219,144200,66527510,3035,3035,3035,3035,0
20250219,144100,66527510,3035,3035,3035,3035,24
20250219,144000,66454670,3035,3035,3035,3035,0
20250219,143900,66454670,3035,3035,3035,3035,0
20250219,143800,66454670,3035,3035,3035,3035,1
20250219,143700,66451635,3035,3035,3035,3035,0
20250219,143600,66451635,3035,3035,3035,3035,0
20250219,143500,66451635,3035,3035,3035,3035,0
20250219,143400,66451635,3035,3035,3035,3035,4
20250219,143300,66439495,3030,3030,3030,3030,0
20250219,143200,66439495,3030,3035,3035,3030,1024
20250219,143100,63335385,3040,3040,3040,3040,8
20250219,143000,63311065,3045,3045,3045,3045,0
20250219,142900,63311065,3045,3045,3045,3045,0
20250219,142800,63311065,3045,3045,3045,3045,0
20250219,142700,63311065,3045,3045,3045,3045,0
20250219,142600,63311065,3045,3045,3045,3045,0
20250219,142500,63311065,3045,3045,3045,3045,0
20250219,142400,63311065,3045,3045,3045,3045,0
20250219,142300,63311065,3045,3045,3045,3045,53
20250219,142200,63149680,3045,3045,3045,3045,0
20250219,142100,63149680,3045,3045,3045,3045,0
20250219,142000,63149680,3045,3045,3045,3045,0
20250219,141900,63149680,3045,3045,3045,3045,0
20250219,141800,63149680,3045,3045,3045,3045,0
20250219,141700,63149680,3045,3045,3045,3045,0
20250219,141600,63149680,3045,3045,3045,3045,1
20250219,141500,63146635,3040,3040,3040,3040,0
20250219,141400,63146635,3040,3040,3040,3040,36
20250219,141300,63037195,3045,3045,3045,3045,0
20250219,141200,63037195,3045,3045,3045,3045,0
20250219,141100,63037195,3045,3045,3045,3045,0
20250219,141000,63037195,3045,3045,3045,3045,0
20250219,140900,63037195,3045,3045,3045,3045,40
20250219,140800,62915395,3045,3045,3045,3045,0
20250219,140700,62915395,3045,3045,3045,3045,0
20250219,140600,62915395,3045,3045,3045,3045,0
20250219,140500,62915395,3045,3045,3045,3045,774
20250219,140400,60558565,3045,3045,3045,3045,0
20250219,140300,60558565,3045,3045,3045,3045,0
20250219,140200,60558565,3045,3045,3045,3045,0
20250219,140100,60558565,3045,3045,3045,3045,0
20250219,140000,60558565,3045,3045,3045,3045,0
20250219,135900,60558565,3045,3045,3045,3045,0
20250219,135800,60558565,3045,3045,3045,3045,0
20250219,135700,60558565,3045,3045,3045,3045,0
20250219,135600,60558565,3045,3045,3045,3045,0
20250219,135500,60558565,3045,3045,3045,3045,0
20250219,135400,60558565,3045,3045,3045,3045,0
20250219,135300,60558565,3045,3045,3045,3045,0
20250219,135200,60558565,3045,3045,3045,3045,0
20250219,135100,60558565,3045,3045,3045,3045,0
20250219,135000,60558565,3045,3045,3045,3045,0
20250219,134900,60558565,3045,3045,3045,3045,0
20250219,134800,60558565,3045,3045,3045,3045,9
20250219,134700,60531160,3045,3045,3045,3045,0
20250219,134600,60531160,3045,3045,3045,3045,507
20250219,134500,58987345,3045,3045,3045,3045,16
20250219,134400,58938625,3045,3045,3045,3045,0
20250219,134300,58938625,3045,3045,3045,3045,13
20250219,134200,58899040,3030,3045,3045,3030,1005
20250219,134100,55853665,3040,3040,3040,3040,0
20250219,134000,55853665,3040,3040,3040,3040,0
20250219,133900,55853665,3040,3040,3040,3040,0
20250219,133800,55853665,3040,3040,3040,3040,0
20250219,133700,55853665,3040,3040,3040,3040,0
20250219,133600,55853665,3040,3040,3040,3040,0
20250219,133500,55853665,3040,3040,3040,3040,24
20250219,133400,55780705,3045,3045,3045,3045,0
20250219,133300,55780705,3045,3045,3045,3045,0
20250219,133200,55780705,3045,3045,3045,3045,0
20250219,133100,55780705,3045,3045,3045,3045,0
20250219,133000,55780705,3045,3045,3045,3045,6
20250219,132900,55762435,3040,3045,3045,3040,52
20250219,132800,55604345,3040,3040,3040,3040,0
20250219,132700,55604345,3040,3040,3040,3040,0
20250219,132600,55604345,3040,3040,3040,3040,0
20250219,132500,55604345,3040,3040,3040,3040,180
20250219,132400,55057145,3040,3040,3040,3040,0
20250219,132300,55057145,3040,3040,3040,3040,0
20250219,132200,55057145,3040,3040,3040,3040,0
20250219,132100,55057145,3040,3040,3040,3040,0
20250219,132000,55057145,3040,3040,3040,3040,0
20250219,131900,55057145,3040,3040,3040,3040,0
20250219,131800,55057145,3040,3040,3040,3040,0
20250219,131700,55057145,3040,3040,3040,3040,0
20250219,131600,55057145,3040,3040,3040,3040,0
20250219,131500,55057145,3040,3040,3040,3040,0
20250219,131400,55057145,3040,3040,3040,3040,0
20250219,131300,55057145,3040,3040,3040,3040,0
20250219,131200,55057145,3040,3040,3040,3040,0
20250219,131100,55057145,3040,3040,3040,3040,0
20250219,131000,55057145,3040,3040,3040,3040,0
20250219,130900,55057145,3040,3040,3040,3040,0
20250219,130800,55057145,3040,3040,3040,3040,0
20250219,130700,55057145,3040,3040,3040,3040,0
20250219,130600,55057145,3040,3040,3040,3040,0
20250219,130500,55057145,3040,3040,3040,3040,0
20250219,130400,55057145,3040,3040,3040,3040,0
20250219,130300,55057145,3040,3040,3040,3040,150
20250219,130200,54601145,3040,3040,3040,3040,0
20250219,130100,54601145,3040,3040,3040,3040,0
20250219,130000,54601145,3040,3040,3040,3040,0
20250219,125900,54601145,3040,3040,3040,3040,0
20250219,125800,54601145,3040,3040,3040,3040,1
20250219,125700,54598105,3025,3025,3025,3025,0
20250219,125600,54598105,3025,3025,3025,3025,0
20250219,125500,54598105,3025,3025,3025,3025,0
20250219,125400,54598105,3025,3030,3030,3025,358
20250219,125300,53515030,3030,3030,3030,3030,0
20250219,125200,53515030,3030,3030,3030,3030,0
20250219,125100,53515030,3030,3030,3030,3030,0
20250219,125000,53515030,3030,3030,3030,3030,0
20250219,124900,53515030,3030,3030,3030,3030,0
20250219,124800,53515030,3030,3030,3030,3030,0
20250219,124700,53515030,3030,3030,3030,3030,0
20250219,124600,53515030,3030,3030,3030,3030,0
20250219,124500,53515030,3030,3030,3030,3030,0
20250219,124400,53515030,3030,3030,3030,3030,0
20250219,124300,53515030,3030,3030,3030,3030,0
20250219,124200,53515030,3030,3030,3030,3030,0
20250219,124100,53515030,3030,3030,3030,3030,0
20250219,124000,53515030,3030,3030,3030,3030,0
20250219,123900,53515030,3030,3030,3030,3030,0
20250219,123800,53515030,3030,3030,3030,3030,150
20250219,123700,53060530,3035,3035,3035,3035,0
20250219,123600,53060530,3035,3035,3035,3035,0
20250219,123500,53060530,3035,3035,3035,3035,0
20250219,123400,53060530,3035,3035,3035,3035,0
20250219,123300,53060530,3035,3035,3035,3035,0
20250219,123200,53060530,3035,3035,3035,3035,0
20250219,123100,53060530,3035,3035,3035,3035,0
20250219,123000,53060530,3035,3035,3035,3035,0
20250219,122900,53060530,3035,3035,3035,3035,0
20250219,122800,53060530,3035,3035,3035,3035,0
20250219,122700,53060530,3035,3035,3035,3035,22
20250219,122600,52993760,3035,3035,3035,3035,0
20250219,122500,52993760,3035,3035,3035,3035,0
20250219,122400,52993760,3035,3035,3035,3035,81
20250219,122300,52747925,3035,3035,3035,3035,0
20250219,122200,52747925,3035,3035,3035,3035,0
20250219,122100,52747925,3035,3035,3035,3035,0
20250219,122000,52747925,3035,3035,3035,3035,0
20250219,121900,52747925,3035,3035,3035,3035,0
20250219,121800,52747925,3035,3035,3035,3035,0
20250219,121700,52747925,3035,3035,3035,3035,0
20250219,121600,52747925,3035,3035,3035,3035,0
20250219,121500,52747925,3035,3035,3035,3035,0
20250219,121400,52747925,3035,3035,3035,3035,0
20250219,121300,52747925,3035,3035,3035,3035,0
20250219,121200,52747925,3035,3035,3035,3035,0
20250219,121100,52747925,3035,3035,3035,3035,1
20250219,121000,52744890,3035,3035,3035,3035,0
20250219,120900,52744890,3035,3035,3035,3035,0
20250219,120800,52744890,3035,3035,3035,3035,0
20250219,120700,52744890,3035,3035,3035,3035,0
20250219,120600,52744890,3035,3035,3035,3035,0
20250219,120500,52744890,3035,3035,3035,3035,0
20250219,120400,52744890,3035,3035,3035,3035,0
20250219,120300,52744890,3035,3035,3035,3035,0
20250219,120200,52744890,3035,3035,3035,3035,0
20250219,120100,52744890,3035,3035,3035,3035,0
20250219,120000,52744890,3035,3035,3035,3035,0
20250219,115900,52744890,3035,3035,3035,3035,0
20250219,115800,52744890,3035,3035,3035,3035,0
20250219,115700,52744890,3035,3035,3035,3035,0
20250219,115600,52744890,3035,3035,3035,3035,0
20250219,115500,52744890,3035,3035,3035,3035,1
20250219,115400,52741855,3035,3035,3035,3035,0
20250219,115300,52741855,3035,3035,3035,3035,5
20250219,115200,52726680,3040,3040,3040,3040,0
20250219,115100,52726680,3040,3040,3040,3040,167
20250219,115000,52219000,3040,3040,3040,3040,0
20250219,114900,52219000,3040,3040,3040,3040,0
20250219,114800,52219000,3040,3040,3040,3040,0
20250219,114700,52219000,3040,3040,3040,3040,0
20250219,114600,52219000,3040,3040,3040,3040,0
20250219,114500,52219000,3040,3040,3040,3040,0
20250219,114400,52219000,3040,3040,3040,3040,0
20250219,114300,52219000,3040,3040,3040,3040,0
20250219,114200,52219000,3040,3040,3040,3040,0
20250219,114100,52219000,3040,3040,3040,3040,0
20250219,114000,52219000,3040,3040,3040,3040,0
20250219,113900,52219000,3040,3040,3040,3040,1
20250219,113800,52215960,3035,3035,3035,3035,4
20250219,113700,52203820,3040,3040,3040,3040,0
20250219,113600,52203820,3040,3040,3040,3040,0
20250219,113500,52203820,3040,3040,3040,3040,0
20250219,113400,52203820,3040,3040,3040,3040,0
20250219,113300,52203820,3040,3040,3040,3040,0
20250219,113200,52203820,3040,3040,3040,3040,22
20250219,113100,52136940,3040,3040,3040,3040,0
20250219,113000,52136940,3040,3040,3040,3040,0
20250219,112900,52136940,3040,3040,3040,3040,0
20250219,112800,52136940,3040,3040,3040,3040,2
20250219,112700,52130860,3040,3040,3040,3040,3
20250219,112600,52121740,3030,3030,3030,3030,70
20250219,112500,51909640,3025,3025,3025,3025,0
20250219,112400,51909640,3025,3025,3025,3025,0
20250219,112300,51909640,3025,3025,3025,3025,0
20250219,112200,51909640,3025,3035,3035,3025,839
20250219,112100,49368625,3035,3035,3035,3035,0
20250219,112000,49368625,3035,3035,3035,3035,372
20250219,111900,48239605,3035,3035,3035,3035,200
20250219,111800,47632605,3040,3035,3040,3035,8
20250219,111700,47608295,3040,3040,3040,3040,0
20250219,111600,47608295,3040,3040,3040,3040,1
20250219,111500,47605255,3040,3040,3040,3040,0
20250219,111400,47605255,3040,3040,3040,3040,0
20250219,111300,47605255,3040,3040,3040,3040,16
20250219,111200,47556615,3040,3040,3040,3040,7
20250219,111100,47535335,3040,3040,3040,3040,18
20250219,111000,47480615,3040,3040,3040,3040,0
20250219,110900,47480615,3040,3040,3040,3040,0
20250219,110800,47480615,3040,3040,3040,3040,9
20250219,110700,47453255,3040,3040,3040,3040,0
20250219,110600,47453255,3040,3040,3040,3040,0
20250219,110500,47453255,3040,3040,3040,3040,0
20250219,110400,47453255,3040,3040,3040,3040,0
20250219,110300,47453255,3040,3040,3040,3040,0
20250219,110200,47453255,3040,3040,3040,3040,0
20250219,110100,47453255,3040,3040,3040,3040,0
20250219,110000,47453255,3040,3040,3040,3040,0
20250219,105900,47453255,3040,3040,3040,3040,0
20250219,105800,47453255,3040,3040,3040,3040,0
20250219,105700,47453255,3040,3030,3040,3030,101
20250219,105600,47146225,3035,3035,3035,3035,0
20250219,105500,47146225,3035,3040,3040,3035,401
20250219,105400,45929185,3040,3040,3040,3040,0
20250219,105300,45929185,3040,3040,3040,3040,0
20250219,105200,45929185,3040,3040,3040,3040,59
20250219,105100,45749825,3040,3040,3040,3040,0
20250219,105000,45749825,3040,3040,3040,3040,0
20250219,104900,45749825,3040,3040,3040,3040,0
20250219,104800,45749825,3040,3040,3040,3040,0
20250219,104700,45749825,3040,3040,3040,3040,0
20250219,104600,45749825,3040,3040,3040,3040,0
20250219,104500,45749825,3040,3040,3040,3040,0
20250219,104400,45749825,3040,3040,3040,3040,0
20250219,104300,45749825,3040,3040,3040,3040,0
20250219,104200,45749825,3040,3040,3040,3040,0
20250219,104100,45749825,3040,3040,3040,3040,0
20250219,104000,45749825,3040,3040,3040,3040,0
20250219,103900,45749825,3040,3040,3040,3040,0
20250219,103800,45749825,3040,3040,3040,3040,0
20250219,103700,45749825,3040,3040,3040,3040,0
20250219,103600,45749825,3040,3040,3040,3040,0
20250219,103500,45749825,3040,3040,3040,3040,5
20250219,103400,45734625,3040,3040,3040,3040,0
20250219,103300,45734625,3040,3040,3040,3040,0
20250219,103200,45734625,3040,3040,3040,3040,0
20250219,103100,45734625,3040,3040,3040,3040,0
20250219,103000,45734625,3040,3040,3040,3040,16
20250219,102900,45685985,3040,3040,3040,3040,0
20250219,102800,45685985,3040,3040,3040,3040,10
20250219,102700,45655585,3040,3040,3040,3040,0
20250219,102600,45655585,3040,3040,3040,3040,0
20250219,102500,45655585,3040,3040,3040,3040,0
20250219,102400,45655585,3040,3040,3040,3040,0
20250219,102300,45655585,3040,3040,3040,3040,0
20250219,102200,45655585,3040,3040,3040,3040,0
20250219,102100,45655585,3040,3030,3040,3030,101
20250219,102000,45348555,3035,3035,3035,3035,0
20250219,101900,45348555,3035,3035,3035,3035,53
20250219,101800,45187700,3035,3035,3035,3035,0
20250219,101700,45187700,3035,3035,3035,3035,0
20250219,101600,45187700,3035,3035,3035,3035,25
20250219,101500,45111825,3035,3035,3035,3035,172
20250219,101400,44589805,3035,3035,3035,3035,0
20250219,101300,44589805,3035,3035,3035,3035,0
20250219,101200,44589805,3035,3035,3035,3035,370
20250219,101100,43466855,3030,3030,3030,3030,0
20250219,101000,43466855,3030,3030,3030,3030,0
20250219,100900,43466855,3030,3030,3030,3030,0
20250219,100800,43466855,3030,3030,3030,3030,0
20250219,100700,43466855,3030,3030,3030,3030,10
20250219,100600,43436555,3020,3020,3020,3020,0
20250219,100500,43436555,3020,3020,3020,3020,1
20250219,100400,43433535,3020,3020,3020,3020,0
20250219,100300,43433535,3020,3020,3020,3020,0
20250219,100200,43433535,3020,3020,3020,3020,21
20250219,100100,43370115,3010,3010,3010,3010,0
20250219,100000,43370115,3010,3010,3010,3010,0
20250219,095900,43370115,3010,3010,3010,3010,0
20250219,095800,43370115,3010,3025,3025,3010,1794
20250219,095700,37958750,3035,3035,3035,3035,0
20250219,095600,37958750,3035,3035,3035,3035,0
20250219,095500,37958750,3035,3035,3035,3035,55
20250219,095400,37791825,3035,3030,3035,3030,61
20250219,095300,37606990,3025,3025,3025,3025,0
20250219,095200,37606990,3025,3025,3030,3025,1354
20250219,095100,33508340,3025,3025,3025,3025,55
20250219,095000,33341965,3025,3025,3025,3025,1
20250219,094900,33338940,3015,3015,3015,3015,0
20250219,094800,33338940,3015,3015,3015,3015,0
20250219,094700,33338940,3015,3015,3015,3015,0
20250219,094600,33338940,3015,3015,3015,3015,100
20250219,094500,33037440,3015,3015,3015,3015,100
20250219,094400,32735940,3015,3020,3020,3010,475
20250219,094300,31304105,3020,3020,3020,3020,0
20250219,094200,31304105,3020,3020,3020,3020,0
20250219,094100,31304105,3020,3020,3020,3020,40
20250219,094000,31183305,3020,3020,3020,3020,108
20250219,093900,30857145,3020,3020,3020,3020,5
20250219,093800,30842045,3020,3025,3025,3020,13
20250219,093700,30802770,3025,3025,3025,3025,0
20250219,093600,30802770,3025,3025,3025,3025,0
20250219,093500,30802770,3025,3025,3025,3025,2
20250219,093400,30796720,3025,3025,3025,3025,0
20250219,093300,30796720,3025,3025,3025,3025,1
20250219,093200,30793695,3015,3015,3015,3015,10
20250219,093100,30763545,3015,3020,3025,3015,97
20250219,093000,30470700,3025,3025,3025,3025,24
20250219,092900,30398100,3025,3025,3025,3025,0
20250219,092800,30398100,3025,3010,3025,3010,48
20250219,092700,30253605,3035,3035,3035,3035,0
20250219,092600,30253605,3035,3030,3035,3030,2
20250219,092500,30247540,3000,3015,3015,3000,3940
20250219,092400,18398145,3040,3040,3040,3040,1
20250219,092300,18395105,3015,3045,3045,3015,19
20250219,092200,18337520,3045,3035,3045,3035,3
20250219,092100,18328400,3010,3020,3020,3005,1539
20250219,092000,13694765,3050,3050,3050,3050,1
20250219,091900,13691715,3020,3025,3025,3020,1500
20250219,091800,9161455,3055,3055,3055,3055,0
20250219,091700,9161455,3055,3055,3055,3055,0
20250219,091600,9161455,3055,3055,3055,3055,0
20250219,091500,9161455,3055,3055,3055,3055,0
20250219,091400,9161455,3055,3055,3055,3055,0
20250219,091300,9161455,3055,3055,3055,3055,0
20250219,091200,9161455,3055,3055,3055,3055,0
20250219,091100,9161455,3055,3045,3055,3025,1154
20250219,091000,5668050,3045,3045,3045,3045,0
20250219,090900,5668050,3045,3045,3045,3045,0
20250219,090800,5668050,3045,3045,3045,3045,1
20250219,090700,5665005,3060,3035,3060,3035,50
20250219,090600,5512760,3035,3035,3035,3035,0
20250219,090500,5512760,3035,3035,3035,3035,17
20250219,090400,5461165,3030,3030,3030,3030,923
20250219,090300,2664475,3030,3040,3040,3030,577
20250219,090200,915390,3040,3040,3040,3040,0
20250219,090100,915390,3040,3055,3055,3040,200
20250219,090000,307000,3070,3070,3070,3070,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194900 85495945 3050 3050 3050 3050 2802
3 20250219 194800 85495945 3050 3050 3050 3050 0
4 20250219 194700 85495945 3050 3050 3050 3050 0
5 20250219 194600 85495945 3050 3050 3050 3050 0
6 20250219 194500 85495945 3050 3050 3050 3050 0
7 20250219 194400 85495945 3050 3050 3050 3050 0
8 20250219 194300 85495945 3050 3050 3050 3050 0
9 20250219 194200 85495945 3050 3050 3050 3050 0
10 20250219 194100 85495945 3050 3050 3050 3050 0
11 20250219 194000 85495945 3050 3050 3050 3050 0
12 20250219 193900 85495945 3050 3050 3050 3050 0
13 20250219 193800 85495945 3050 3050 3050 3050 0
14 20250219 193700 85495945 3050 3050 3050 3050 0
15 20250219 193600 85495945 3050 3050 3050 3050 0
16 20250219 193500 85495945 3050 3050 3050 3050 0
17 20250219 193400 85495945 3050 3050 3050 3050 0
18 20250219 193300 85495945 3050 3050 3050 3050 0
19 20250219 193200 85495945 3050 3050 3050 3050 0
20 20250219 193100 85495945 3050 3050 3050 3050 0
21 20250219 193000 85495945 3050 3050 3050 3050 0
22 20250219 192900 85495945 3050 3050 3050 3050 0
23 20250219 192800 85495945 3050 3050 3050 3050 0
24 20250219 192700 85495945 3050 3050 3050 3050 0
25 20250219 192600 85495945 3050 3050 3050 3050 0
26 20250219 192500 85495945 3050 3050 3050 3050 0
27 20250219 192400 85495945 3050 3050 3050 3050 0
28 20250219 192300 85495945 3050 3050 3050 3050 0
29 20250219 192200 85495945 3050 3050 3050 3050 0
30 20250219 192100 85495945 3050 3050 3050 3050 0
31 20250219 192000 85495945 3050 3050 3050 3050 0
32 20250219 191900 85495945 3050 3050 3050 3050 2802
33 20250219 191800 85495945 3050 3050 3050 3050 0
34 20250219 191700 85495945 3050 3050 3050 3050 0
35 20250219 191600 85495945 3050 3050 3050 3050 0
36 20250219 191500 85495945 3050 3050 3050 3050 0
37 20250219 191400 85495945 3050 3050 3050 3050 0
38 20250219 191300 85495945 3050 3050 3050 3050 0
39 20250219 191200 85495945 3050 3050 3050 3050 0
40 20250219 191100 85495945 3050 3050 3050 3050 0
41 20250219 191000 85495945 3050 3050 3050 3050 0
42 20250219 190900 85495945 3050 3050 3050 3050 0
43 20250219 190800 85495945 3050 3050 3050 3050 0
44 20250219 190700 85495945 3050 3050 3050 3050 0
45 20250219 190600 85495945 3050 3050 3050 3050 0
46 20250219 190500 85495945 3050 3050 3050 3050 0
47 20250219 190400 85495945 3050 3050 3050 3050 0
48 20250219 190300 85495945 3050 3050 3050 3050 0
49 20250219 190200 85495945 3050 3050 3050 3050 0
50 20250219 190100 85495945 3050 3050 3050 3050 0
51 20250219 190000 85495945 3050 3050 3050 3050 0
52 20250219 185900 85495945 3050 3050 3050 3050 0
53 20250219 185800 85495945 3050 3050 3050 3050 0
54 20250219 185700 85495945 3050 3050 3050 3050 0
55 20250219 185600 85495945 3050 3050 3050 3050 0
56 20250219 185500 85495945 3050 3050 3050 3050 0
57 20250219 185400 85495945 3050 3050 3050 3050 0
58 20250219 185300 85495945 3050 3050 3050 3050 0
59 20250219 185200 85495945 3050 3050 3050 3050 0
60 20250219 185100 85495945 3050 3050 3050 3050 0
61 20250219 185000 85495945 3050 3050 3050 3050 0
62 20250219 184900 85495945 3050 3050 3050 3050 2802
63 20250219 184800 85495945 3050 3050 3050 3050 0
64 20250219 184700 85495945 3050 3050 3050 3050 0
65 20250219 184600 85495945 3050 3050 3050 3050 0
66 20250219 184500 85495945 3050 3050 3050 3050 0
67 20250219 184400 85495945 3050 3050 3050 3050 0
68 20250219 184300 85495945 3050 3050 3050 3050 0
69 20250219 184200 85495945 3050 3050 3050 3050 0
70 20250219 184100 85495945 3050 3050 3050 3050 0
71 20250219 184000 85495945 3050 3050 3050 3050 0
72 20250219 183900 85495945 3050 3050 3050 3050 0
73 20250219 183800 85495945 3050 3050 3050 3050 0
74 20250219 183700 85495945 3050 3050 3050 3050 0
75 20250219 183600 85495945 3050 3050 3050 3050 0
76 20250219 183500 85495945 3050 3050 3050 3050 0
77 20250219 183400 85495945 3050 3050 3050 3050 0
78 20250219 183300 85495945 3050 3050 3050 3050 0
79 20250219 183200 85495945 3050 3050 3050 3050 0
80 20250219 183100 85495945 3050 3050 3050 3050 0
81 20250219 183000 85495945 3050 3050 3050 3050 0
82 20250219 182900 85495945 3050 3050 3050 3050 0
83 20250219 182800 85495945 3050 3050 3050 3050 0
84 20250219 182700 85495945 3050 3050 3050 3050 0
85 20250219 182600 85495945 3050 3050 3050 3050 0
86 20250219 182500 85495945 3050 3050 3050 3050 0
87 20250219 182400 85495945 3050 3050 3050 3050 0
88 20250219 182300 85495945 3050 3050 3050 3050 0
89 20250219 182200 85495945 3050 3050 3050 3050 0
90 20250219 182100 85495945 3050 3050 3050 3050 0
91 20250219 182000 85495945 3050 3050 3050 3050 0
92 20250219 181900 85495945 3050 3050 3050 3050 2802
93 20250219 181800 85495945 3050 3050 3050 3050 0
94 20250219 181700 85495945 3050 3050 3050 3050 0
95 20250219 181600 85495945 3050 3050 3050 3050 0
96 20250219 181500 85495945 3050 3050 3050 3050 0
97 20250219 181400 85495945 3050 3050 3050 3050 0
98 20250219 181300 85495945 3050 3050 3050 3050 0
99 20250219 181200 85495945 3050 3050 3050 3050 0
100 20250219 181100 85495945 3050 3050 3050 3050 0
101 20250219 181000 85495945 3050 3050 3050 3050 0
102 20250219 180900 85495945 3050 3050 3050 3050 0
103 20250219 180800 85495945 3050 3050 3050 3050 0
104 20250219 180700 85495945 3050 3050 3050 3050 0
105 20250219 180600 85495945 3050 3050 3050 3050 0
106 20250219 180500 85495945 3050 3050 3050 3050 0
107 20250219 180400 85495945 3050 3050 3050 3050 0
108 20250219 180300 85495945 3050 3050 3050 3050 0
109 20250219 180200 85495945 3050 3050 3050 3050 0
110 20250219 180100 85495945 3050 3050 3050 3050 0
111 20250219 180000 85495945 3050 3050 3050 3050 0
112 20250219 175900 85495945 3050 3050 3050 3050 0
113 20250219 175800 85495945 3050 3050 3050 3050 0
114 20250219 175700 85495945 3050 3050 3050 3050 0
115 20250219 175600 85495945 3050 3050 3050 3050 0
116 20250219 175500 85495945 3050 3050 3050 3050 0
117 20250219 175400 85495945 3050 3050 3050 3050 0
118 20250219 175300 85495945 3050 3050 3050 3050 0
119 20250219 175200 85495945 3050 3050 3050 3050 0
120 20250219 175100 85495945 3050 3050 3050 3050 0
121 20250219 175000 85495945 3050 3050 3050 3050 0
122 20250219 174900 85495945 3050 3050 3050 3050 2802
123 20250219 174800 85495945 3050 3050 3050 3050 0
124 20250219 174700 85495945 3050 3050 3050 3050 0
125 20250219 174600 85495945 3050 3050 3050 3050 0
126 20250219 174500 85495945 3050 3050 3050 3050 0
127 20250219 174400 85495945 3050 3050 3050 3050 0
128 20250219 174300 85495945 3050 3050 3050 3050 0
129 20250219 174200 85495945 3050 3050 3050 3050 0
130 20250219 174100 85495945 3050 3050 3050 3050 0
131 20250219 174000 85495945 3050 3050 3050 3050 0
132 20250219 173900 85495945 3050 3050 3050 3050 0
133 20250219 173800 85495945 3050 3050 3050 3050 0
134 20250219 173700 85495945 3050 3050 3050 3050 0
135 20250219 173600 85495945 3050 3050 3050 3050 0
136 20250219 173500 85495945 3050 3050 3050 3050 0
137 20250219 173400 85495945 3050 3050 3050 3050 0
138 20250219 173300 85495945 3050 3050 3050 3050 0
139 20250219 173200 85495945 3050 3050 3050 3050 0
140 20250219 173100 85495945 3050 3050 3050 3050 0
141 20250219 173000 85495945 3050 3050 3050 3050 0
142 20250219 172900 85495945 3050 3050 3050 3050 0
143 20250219 172800 85495945 3050 3050 3050 3050 0
144 20250219 172700 85495945 3050 3050 3050 3050 0
145 20250219 172600 85495945 3050 3050 3050 3050 0
146 20250219 172500 85495945 3050 3050 3050 3050 0
147 20250219 172400 85495945 3050 3050 3050 3050 0
148 20250219 172300 85495945 3050 3050 3050 3050 0
149 20250219 172200 85495945 3050 3050 3050 3050 0
150 20250219 172100 85495945 3050 3050 3050 3050 0
151 20250219 172000 85495945 3050 3050 3050 3050 0
152 20250219 171900 85495945 3050 3050 3050 3050 2802
153 20250219 171800 85495945 3050 3050 3050 3050 0
154 20250219 171700 85495945 3050 3050 3050 3050 0
155 20250219 171600 85495945 3050 3050 3050 3050 0
156 20250219 171500 85495945 3050 3050 3050 3050 0
157 20250219 171400 85495945 3050 3050 3050 3050 0
158 20250219 171300 85495945 3050 3050 3050 3050 0
159 20250219 171200 85495945 3050 3050 3050 3050 0
160 20250219 171100 85495945 3050 3050 3050 3050 0
161 20250219 171000 85495945 3050 3050 3050 3050 0
162 20250219 170900 85495945 3050 3050 3050 3050 0
163 20250219 170800 85495945 3050 3050 3050 3050 0
164 20250219 170700 85495945 3050 3050 3050 3050 0
165 20250219 170600 85495945 3050 3050 3050 3050 0
166 20250219 170500 85495945 3050 3050 3050 3050 0
167 20250219 170400 85495945 3050 3050 3050 3050 0
168 20250219 170300 85495945 3050 3050 3050 3050 0
169 20250219 170200 85495945 3050 3050 3050 3050 0
170 20250219 170100 85495945 3050 3050 3050 3050 0
171 20250219 170000 85495945 3050 3050 3050 3050 0
172 20250219 165900 85495945 3050 3050 3050 3050 0
173 20250219 165800 85495945 3050 3050 3050 3050 0
174 20250219 165700 85495945 3050 3050 3050 3050 0
175 20250219 165600 85495945 3050 3050 3050 3050 0
176 20250219 165500 85495945 3050 3050 3050 3050 0
177 20250219 165400 85495945 3050 3050 3050 3050 0
178 20250219 165300 85495945 3050 3050 3050 3050 0
179 20250219 165200 85495945 3050 3050 3050 3050 0
180 20250219 165100 85495945 3050 3050 3050 3050 0
181 20250219 165000 85495945 3050 3050 3050 3050 0
182 20250219 164900 85495945 3050 3050 3050 3050 2802
183 20250219 164800 85495945 3050 3050 3050 3050 0
184 20250219 164700 85495945 3050 3050 3050 3050 0
185 20250219 164600 85495945 3050 3050 3050 3050 0
186 20250219 164500 85495945 3050 3050 3050 3050 0
187 20250219 164400 85495945 3050 3050 3050 3050 0
188 20250219 164300 85495945 3050 3050 3050 3050 0
189 20250219 164200 85495945 3050 3050 3050 3050 0
190 20250219 164100 85495945 3050 3050 3050 3050 0
191 20250219 164000 85495945 3050 3050 3050 3050 0
192 20250219 163900 85495945 3050 3050 3050 3050 0
193 20250219 163800 85495945 3050 3050 3050 3050 0
194 20250219 163700 85495945 3050 3050 3050 3050 0
195 20250219 163600 85495945 3050 3050 3050 3050 0
196 20250219 163500 85495945 3050 3050 3050 3050 0
197 20250219 163400 85495945 3050 3050 3050 3050 0
198 20250219 163300 85495945 3050 3050 3050 3050 0
199 20250219 163200 85495945 3050 3050 3050 3050 0
200 20250219 163100 85495945 3050 3050 3050 3050 0
201 20250219 163000 85495945 3050 3050 3050 3050 0
202 20250219 162900 85495945 3050 3050 3050 3050 0
203 20250219 162800 85495945 3050 3050 3050 3050 0
204 20250219 162700 85495945 3050 3050 3050 3050 0
205 20250219 162600 85495945 3050 3050 3050 3050 0
206 20250219 162500 85495945 3050 3050 3050 3050 0
207 20250219 162400 85495945 3050 3050 3050 3050 0
208 20250219 162300 85495945 3050 3050 3050 3050 0
209 20250219 162200 85495945 3050 3050 3050 3050 0
210 20250219 162100 85495945 3050 3050 3050 3050 0
211 20250219 162000 85495945 3050 3050 3050 3050 0
212 20250219 161900 85495945 3050 3050 3050 3050 2802
213 20250219 161800 85495945 3050 3050 3050 3050 0
214 20250219 161700 85495945 3050 3050 3050 3050 0
215 20250219 161600 85495945 3050 3050 3050 3050 0
216 20250219 161500 85495945 3050 3050 3050 3050 0
217 20250219 161400 85495945 3050 3050 3050 3050 0
218 20250219 161300 85495945 3050 3050 3050 3050 0
219 20250219 161200 85495945 3050 3050 3050 3050 0
220 20250219 161100 85495945 3050 3050 3050 3050 0
221 20250219 161000 85495945 3050 3050 3050 3050 0
222 20250219 160900 85495945 3050 3050 3050 3050 0
223 20250219 160800 85495945 3050 3050 3050 3050 0
224 20250219 160700 85495945 3050 3050 3050 3050 0
225 20250219 160600 85495945 3050 3050 3050 3050 0
226 20250219 160500 85495945 3050 3050 3050 3050 0
227 20250219 160400 85495945 3050 3050 3050 3050 0
228 20250219 160300 85495945 3050 3050 3050 3050 0
229 20250219 160200 85495945 3050 3050 3050 3050 0
230 20250219 160100 85495945 3050 3050 3050 3050 0
231 20250219 160000 85495945 3050 3050 3050 3050 0
232 20250219 155900 85495945 3050 3050 3050 3050 0
233 20250219 155800 85495945 3050 3050 3050 3050 0
234 20250219 155700 85495945 3050 3050 3050 3050 0
235 20250219 155600 85495945 3050 3050 3050 3050 0
236 20250219 155500 85495945 3050 3050 3050 3050 0
237 20250219 155400 85495945 3050 3050 3050 3050 0
238 20250219 155300 85495945 3050 3050 3050 3050 0
239 20250219 155200 85495945 3050 3050 3050 3050 0
240 20250219 155100 85495945 3050 3050 3050 3050 0
241 20250219 155000 85495945 3050 3050 3050 3050 0
242 20250219 154900 85495945 3050 3050 3050 3050 2802
243 20250219 154800 85495945 3050 3050 3050 3050 0
244 20250219 154700 85495945 3050 3050 3050 3050 0
245 20250219 154600 85495945 3050 3050 3050 3050 0
246 20250219 154500 85495945 3050 3050 3050 3050 0
247 20250219 154400 85495945 3050 3050 3050 3050 0
248 20250219 154300 85495945 3050 3050 3050 3050 0
249 20250219 154200 85495945 3050 3050 3050 3050 0
250 20250219 154100 85495945 3050 3050 3050 3050 0
251 20250219 154000 85495945 3050 3050 3050 3050 0
252 20250219 153900 85495945 3050 3050 3050 3050 0
253 20250219 153800 85495945 3050 3050 3050 3050 0
254 20250219 153700 85495945 3050 3050 3050 3050 0
255 20250219 153600 85495945 3050 3050 3050 3050 0
256 20250219 153500 85495945 3050 3050 3050 3050 0
257 20250219 153400 85495945 3050 3050 3050 3050 0
258 20250219 153300 85495945 3050 3050 3050 3050 0
259 20250219 153200 85495945 3050 3050 3050 3050 0
260 20250219 153100 85495945 3050 3050 3050 3050 0
261 20250219 153000 85495945 3050 3050 3050 3050 2802
262 20250219 152900 76949845 3030 3030 3030 3030 0
263 20250219 152800 76949845 3030 3030 3030 3030 0
264 20250219 152700 76949845 3030 3030 3030 3030 0
265 20250219 152600 76949845 3030 3030 3030 3030 0
266 20250219 152500 76949845 3030 3030 3030 3030 0
267 20250219 152400 76949845 3030 3030 3030 3030 0
268 20250219 152300 76949845 3030 3030 3030 3030 0
269 20250219 152200 76949845 3030 3030 3030 3030 0
270 20250219 152100 76949845 3030 3030 3030 3030 0
271 20250219 152000 76949845 3030 3030 3030 3030 0
272 20250219 151900 76949845 3030 3030 3030 3030 1
273 20250219 151800 76946815 3030 3020 3030 3020 113
274 20250219 151700 76605445 3020 3020 3020 3020 0
275 20250219 151600 76605445 3020 3020 3020 3020 21
276 20250219 151500 76542025 3020 3020 3020 3020 0
277 20250219 151400 76542025 3020 3025 3025 3020 1600
278 20250219 151300 71705160 3025 3025 3025 3025 327
279 20250219 151200 70715985 3030 3030 3030 3030 352
280 20250219 151100 69649425 3035 3035 3035 3035 1
281 20250219 151000 69646390 3030 3030 3030 3030 200
282 20250219 150900 69040390 3030 3030 3030 3030 100
283 20250219 150800 68737390 3035 3035 3035 3035 0
284 20250219 150700 68737390 3035 3035 3035 3035 0
285 20250219 150600 68737390 3035 3035 3035 3035 0
286 20250219 150500 68737390 3035 3035 3035 3035 0
287 20250219 150400 68737390 3035 3035 3035 3035 0
288 20250219 150300 68737390 3035 3035 3035 3035 1
289 20250219 150200 68734355 3035 3035 3035 3035 0
290 20250219 150100 68734355 3035 3035 3035 3035 0
291 20250219 150000 68734355 3035 3035 3035 3035 0
292 20250219 145900 68734355 3035 3035 3035 3035 5
293 20250219 145800 68719180 3030 3030 3030 3030 27
294 20250219 145700 68637370 3030 3030 3030 3030 0
295 20250219 145600 68637370 3030 3030 3030 3030 500
296 20250219 145500 67122370 3035 3035 3035 3035 0
297 20250219 145400 67122370 3035 3035 3035 3035 75
298 20250219 145300 66894745 3035 3035 3035 3035 0
299 20250219 145200 66894745 3035 3035 3035 3035 0
300 20250219 145100 66894745 3035 3035 3035 3035 21
301 20250219 145000 66831010 3035 3035 3035 3035 0
302 20250219 144900 66831010 3035 3035 3035 3035 0
303 20250219 144800 66831010 3035 3035 3035 3035 0
304 20250219 144700 66831010 3035 3035 3035 3035 0
305 20250219 144600 66831010 3035 3035 3035 3035 0
306 20250219 144500 66831010 3035 3035 3035 3035 100
307 20250219 144400 66527510 3035 3035 3035 3035 0
308 20250219 144300 66527510 3035 3035 3035 3035 0
309 20250219 144200 66527510 3035 3035 3035 3035 0
310 20250219 144100 66527510 3035 3035 3035 3035 24
311 20250219 144000 66454670 3035 3035 3035 3035 0
312 20250219 143900 66454670 3035 3035 3035 3035 0
313 20250219 143800 66454670 3035 3035 3035 3035 1
314 20250219 143700 66451635 3035 3035 3035 3035 0
315 20250219 143600 66451635 3035 3035 3035 3035 0
316 20250219 143500 66451635 3035 3035 3035 3035 0
317 20250219 143400 66451635 3035 3035 3035 3035 4
318 20250219 143300 66439495 3030 3030 3030 3030 0
319 20250219 143200 66439495 3030 3035 3035 3030 1024
320 20250219 143100 63335385 3040 3040 3040 3040 8
321 20250219 143000 63311065 3045 3045 3045 3045 0
322 20250219 142900 63311065 3045 3045 3045 3045 0
323 20250219 142800 63311065 3045 3045 3045 3045 0
324 20250219 142700 63311065 3045 3045 3045 3045 0
325 20250219 142600 63311065 3045 3045 3045 3045 0
326 20250219 142500 63311065 3045 3045 3045 3045 0
327 20250219 142400 63311065 3045 3045 3045 3045 0
328 20250219 142300 63311065 3045 3045 3045 3045 53
329 20250219 142200 63149680 3045 3045 3045 3045 0
330 20250219 142100 63149680 3045 3045 3045 3045 0
331 20250219 142000 63149680 3045 3045 3045 3045 0
332 20250219 141900 63149680 3045 3045 3045 3045 0
333 20250219 141800 63149680 3045 3045 3045 3045 0
334 20250219 141700 63149680 3045 3045 3045 3045 0
335 20250219 141600 63149680 3045 3045 3045 3045 1
336 20250219 141500 63146635 3040 3040 3040 3040 0
337 20250219 141400 63146635 3040 3040 3040 3040 36
338 20250219 141300 63037195 3045 3045 3045 3045 0
339 20250219 141200 63037195 3045 3045 3045 3045 0
340 20250219 141100 63037195 3045 3045 3045 3045 0
341 20250219 141000 63037195 3045 3045 3045 3045 0
342 20250219 140900 63037195 3045 3045 3045 3045 40
343 20250219 140800 62915395 3045 3045 3045 3045 0
344 20250219 140700 62915395 3045 3045 3045 3045 0
345 20250219 140600 62915395 3045 3045 3045 3045 0
346 20250219 140500 62915395 3045 3045 3045 3045 774
347 20250219 140400 60558565 3045 3045 3045 3045 0
348 20250219 140300 60558565 3045 3045 3045 3045 0
349 20250219 140200 60558565 3045 3045 3045 3045 0
350 20250219 140100 60558565 3045 3045 3045 3045 0
351 20250219 140000 60558565 3045 3045 3045 3045 0
352 20250219 135900 60558565 3045 3045 3045 3045 0
353 20250219 135800 60558565 3045 3045 3045 3045 0
354 20250219 135700 60558565 3045 3045 3045 3045 0
355 20250219 135600 60558565 3045 3045 3045 3045 0
356 20250219 135500 60558565 3045 3045 3045 3045 0
357 20250219 135400 60558565 3045 3045 3045 3045 0
358 20250219 135300 60558565 3045 3045 3045 3045 0
359 20250219 135200 60558565 3045 3045 3045 3045 0
360 20250219 135100 60558565 3045 3045 3045 3045 0
361 20250219 135000 60558565 3045 3045 3045 3045 0
362 20250219 134900 60558565 3045 3045 3045 3045 0
363 20250219 134800 60558565 3045 3045 3045 3045 9
364 20250219 134700 60531160 3045 3045 3045 3045 0
365 20250219 134600 60531160 3045 3045 3045 3045 507
366 20250219 134500 58987345 3045 3045 3045 3045 16
367 20250219 134400 58938625 3045 3045 3045 3045 0
368 20250219 134300 58938625 3045 3045 3045 3045 13
369 20250219 134200 58899040 3030 3045 3045 3030 1005
370 20250219 134100 55853665 3040 3040 3040 3040 0
371 20250219 134000 55853665 3040 3040 3040 3040 0
372 20250219 133900 55853665 3040 3040 3040 3040 0
373 20250219 133800 55853665 3040 3040 3040 3040 0
374 20250219 133700 55853665 3040 3040 3040 3040 0
375 20250219 133600 55853665 3040 3040 3040 3040 0
376 20250219 133500 55853665 3040 3040 3040 3040 24
377 20250219 133400 55780705 3045 3045 3045 3045 0
378 20250219 133300 55780705 3045 3045 3045 3045 0
379 20250219 133200 55780705 3045 3045 3045 3045 0
380 20250219 133100 55780705 3045 3045 3045 3045 0
381 20250219 133000 55780705 3045 3045 3045 3045 6
382 20250219 132900 55762435 3040 3045 3045 3040 52
383 20250219 132800 55604345 3040 3040 3040 3040 0
384 20250219 132700 55604345 3040 3040 3040 3040 0
385 20250219 132600 55604345 3040 3040 3040 3040 0
386 20250219 132500 55604345 3040 3040 3040 3040 180
387 20250219 132400 55057145 3040 3040 3040 3040 0
388 20250219 132300 55057145 3040 3040 3040 3040 0
389 20250219 132200 55057145 3040 3040 3040 3040 0
390 20250219 132100 55057145 3040 3040 3040 3040 0
391 20250219 132000 55057145 3040 3040 3040 3040 0
392 20250219 131900 55057145 3040 3040 3040 3040 0
393 20250219 131800 55057145 3040 3040 3040 3040 0
394 20250219 131700 55057145 3040 3040 3040 3040 0
395 20250219 131600 55057145 3040 3040 3040 3040 0
396 20250219 131500 55057145 3040 3040 3040 3040 0
397 20250219 131400 55057145 3040 3040 3040 3040 0
398 20250219 131300 55057145 3040 3040 3040 3040 0
399 20250219 131200 55057145 3040 3040 3040 3040 0
400 20250219 131100 55057145 3040 3040 3040 3040 0
401 20250219 131000 55057145 3040 3040 3040 3040 0
402 20250219 130900 55057145 3040 3040 3040 3040 0
403 20250219 130800 55057145 3040 3040 3040 3040 0
404 20250219 130700 55057145 3040 3040 3040 3040 0
405 20250219 130600 55057145 3040 3040 3040 3040 0
406 20250219 130500 55057145 3040 3040 3040 3040 0
407 20250219 130400 55057145 3040 3040 3040 3040 0
408 20250219 130300 55057145 3040 3040 3040 3040 150
409 20250219 130200 54601145 3040 3040 3040 3040 0
410 20250219 130100 54601145 3040 3040 3040 3040 0
411 20250219 130000 54601145 3040 3040 3040 3040 0
412 20250219 125900 54601145 3040 3040 3040 3040 0
413 20250219 125800 54601145 3040 3040 3040 3040 1
414 20250219 125700 54598105 3025 3025 3025 3025 0
415 20250219 125600 54598105 3025 3025 3025 3025 0
416 20250219 125500 54598105 3025 3025 3025 3025 0
417 20250219 125400 54598105 3025 3030 3030 3025 358
418 20250219 125300 53515030 3030 3030 3030 3030 0
419 20250219 125200 53515030 3030 3030 3030 3030 0
420 20250219 125100 53515030 3030 3030 3030 3030 0
421 20250219 125000 53515030 3030 3030 3030 3030 0
422 20250219 124900 53515030 3030 3030 3030 3030 0
423 20250219 124800 53515030 3030 3030 3030 3030 0
424 20250219 124700 53515030 3030 3030 3030 3030 0
425 20250219 124600 53515030 3030 3030 3030 3030 0
426 20250219 124500 53515030 3030 3030 3030 3030 0
427 20250219 124400 53515030 3030 3030 3030 3030 0
428 20250219 124300 53515030 3030 3030 3030 3030 0
429 20250219 124200 53515030 3030 3030 3030 3030 0
430 20250219 124100 53515030 3030 3030 3030 3030 0
431 20250219 124000 53515030 3030 3030 3030 3030 0
432 20250219 123900 53515030 3030 3030 3030 3030 0
433 20250219 123800 53515030 3030 3030 3030 3030 150
434 20250219 123700 53060530 3035 3035 3035 3035 0
435 20250219 123600 53060530 3035 3035 3035 3035 0
436 20250219 123500 53060530 3035 3035 3035 3035 0
437 20250219 123400 53060530 3035 3035 3035 3035 0
438 20250219 123300 53060530 3035 3035 3035 3035 0
439 20250219 123200 53060530 3035 3035 3035 3035 0
440 20250219 123100 53060530 3035 3035 3035 3035 0
441 20250219 123000 53060530 3035 3035 3035 3035 0
442 20250219 122900 53060530 3035 3035 3035 3035 0
443 20250219 122800 53060530 3035 3035 3035 3035 0
444 20250219 122700 53060530 3035 3035 3035 3035 22
445 20250219 122600 52993760 3035 3035 3035 3035 0
446 20250219 122500 52993760 3035 3035 3035 3035 0
447 20250219 122400 52993760 3035 3035 3035 3035 81
448 20250219 122300 52747925 3035 3035 3035 3035 0
449 20250219 122200 52747925 3035 3035 3035 3035 0
450 20250219 122100 52747925 3035 3035 3035 3035 0
451 20250219 122000 52747925 3035 3035 3035 3035 0
452 20250219 121900 52747925 3035 3035 3035 3035 0
453 20250219 121800 52747925 3035 3035 3035 3035 0
454 20250219 121700 52747925 3035 3035 3035 3035 0
455 20250219 121600 52747925 3035 3035 3035 3035 0
456 20250219 121500 52747925 3035 3035 3035 3035 0
457 20250219 121400 52747925 3035 3035 3035 3035 0
458 20250219 121300 52747925 3035 3035 3035 3035 0
459 20250219 121200 52747925 3035 3035 3035 3035 0
460 20250219 121100 52747925 3035 3035 3035 3035 1
461 20250219 121000 52744890 3035 3035 3035 3035 0
462 20250219 120900 52744890 3035 3035 3035 3035 0
463 20250219 120800 52744890 3035 3035 3035 3035 0
464 20250219 120700 52744890 3035 3035 3035 3035 0
465 20250219 120600 52744890 3035 3035 3035 3035 0
466 20250219 120500 52744890 3035 3035 3035 3035 0
467 20250219 120400 52744890 3035 3035 3035 3035 0
468 20250219 120300 52744890 3035 3035 3035 3035 0
469 20250219 120200 52744890 3035 3035 3035 3035 0
470 20250219 120100 52744890 3035 3035 3035 3035 0
471 20250219 120000 52744890 3035 3035 3035 3035 0
472 20250219 115900 52744890 3035 3035 3035 3035 0
473 20250219 115800 52744890 3035 3035 3035 3035 0
474 20250219 115700 52744890 3035 3035 3035 3035 0
475 20250219 115600 52744890 3035 3035 3035 3035 0
476 20250219 115500 52744890 3035 3035 3035 3035 1
477 20250219 115400 52741855 3035 3035 3035 3035 0
478 20250219 115300 52741855 3035 3035 3035 3035 5
479 20250219 115200 52726680 3040 3040 3040 3040 0
480 20250219 115100 52726680 3040 3040 3040 3040 167
481 20250219 115000 52219000 3040 3040 3040 3040 0
482 20250219 114900 52219000 3040 3040 3040 3040 0
483 20250219 114800 52219000 3040 3040 3040 3040 0
484 20250219 114700 52219000 3040 3040 3040 3040 0
485 20250219 114600 52219000 3040 3040 3040 3040 0
486 20250219 114500 52219000 3040 3040 3040 3040 0
487 20250219 114400 52219000 3040 3040 3040 3040 0
488 20250219 114300 52219000 3040 3040 3040 3040 0
489 20250219 114200 52219000 3040 3040 3040 3040 0
490 20250219 114100 52219000 3040 3040 3040 3040 0
491 20250219 114000 52219000 3040 3040 3040 3040 0
492 20250219 113900 52219000 3040 3040 3040 3040 1
493 20250219 113800 52215960 3035 3035 3035 3035 4
494 20250219 113700 52203820 3040 3040 3040 3040 0
495 20250219 113600 52203820 3040 3040 3040 3040 0
496 20250219 113500 52203820 3040 3040 3040 3040 0
497 20250219 113400 52203820 3040 3040 3040 3040 0
498 20250219 113300 52203820 3040 3040 3040 3040 0
499 20250219 113200 52203820 3040 3040 3040 3040 22
500 20250219 113100 52136940 3040 3040 3040 3040 0
501 20250219 113000 52136940 3040 3040 3040 3040 0
502 20250219 112900 52136940 3040 3040 3040 3040 0
503 20250219 112800 52136940 3040 3040 3040 3040 2
504 20250219 112700 52130860 3040 3040 3040 3040 3
505 20250219 112600 52121740 3030 3030 3030 3030 70
506 20250219 112500 51909640 3025 3025 3025 3025 0
507 20250219 112400 51909640 3025 3025 3025 3025 0
508 20250219 112300 51909640 3025 3025 3025 3025 0
509 20250219 112200 51909640 3025 3035 3035 3025 839
510 20250219 112100 49368625 3035 3035 3035 3035 0
511 20250219 112000 49368625 3035 3035 3035 3035 372
512 20250219 111900 48239605 3035 3035 3035 3035 200
513 20250219 111800 47632605 3040 3035 3040 3035 8
514 20250219 111700 47608295 3040 3040 3040 3040 0
515 20250219 111600 47608295 3040 3040 3040 3040 1
516 20250219 111500 47605255 3040 3040 3040 3040 0
517 20250219 111400 47605255 3040 3040 3040 3040 0
518 20250219 111300 47605255 3040 3040 3040 3040 16
519 20250219 111200 47556615 3040 3040 3040 3040 7
520 20250219 111100 47535335 3040 3040 3040 3040 18
521 20250219 111000 47480615 3040 3040 3040 3040 0
522 20250219 110900 47480615 3040 3040 3040 3040 0
523 20250219 110800 47480615 3040 3040 3040 3040 9
524 20250219 110700 47453255 3040 3040 3040 3040 0
525 20250219 110600 47453255 3040 3040 3040 3040 0
526 20250219 110500 47453255 3040 3040 3040 3040 0
527 20250219 110400 47453255 3040 3040 3040 3040 0
528 20250219 110300 47453255 3040 3040 3040 3040 0
529 20250219 110200 47453255 3040 3040 3040 3040 0
530 20250219 110100 47453255 3040 3040 3040 3040 0
531 20250219 110000 47453255 3040 3040 3040 3040 0
532 20250219 105900 47453255 3040 3040 3040 3040 0
533 20250219 105800 47453255 3040 3040 3040 3040 0
534 20250219 105700 47453255 3040 3030 3040 3030 101
535 20250219 105600 47146225 3035 3035 3035 3035 0
536 20250219 105500 47146225 3035 3040 3040 3035 401
537 20250219 105400 45929185 3040 3040 3040 3040 0
538 20250219 105300 45929185 3040 3040 3040 3040 0
539 20250219 105200 45929185 3040 3040 3040 3040 59
540 20250219 105100 45749825 3040 3040 3040 3040 0
541 20250219 105000 45749825 3040 3040 3040 3040 0
542 20250219 104900 45749825 3040 3040 3040 3040 0
543 20250219 104800 45749825 3040 3040 3040 3040 0
544 20250219 104700 45749825 3040 3040 3040 3040 0
545 20250219 104600 45749825 3040 3040 3040 3040 0
546 20250219 104500 45749825 3040 3040 3040 3040 0
547 20250219 104400 45749825 3040 3040 3040 3040 0
548 20250219 104300 45749825 3040 3040 3040 3040 0
549 20250219 104200 45749825 3040 3040 3040 3040 0
550 20250219 104100 45749825 3040 3040 3040 3040 0
551 20250219 104000 45749825 3040 3040 3040 3040 0
552 20250219 103900 45749825 3040 3040 3040 3040 0
553 20250219 103800 45749825 3040 3040 3040 3040 0
554 20250219 103700 45749825 3040 3040 3040 3040 0
555 20250219 103600 45749825 3040 3040 3040 3040 0
556 20250219 103500 45749825 3040 3040 3040 3040 5
557 20250219 103400 45734625 3040 3040 3040 3040 0
558 20250219 103300 45734625 3040 3040 3040 3040 0
559 20250219 103200 45734625 3040 3040 3040 3040 0
560 20250219 103100 45734625 3040 3040 3040 3040 0
561 20250219 103000 45734625 3040 3040 3040 3040 16
562 20250219 102900 45685985 3040 3040 3040 3040 0
563 20250219 102800 45685985 3040 3040 3040 3040 10
564 20250219 102700 45655585 3040 3040 3040 3040 0
565 20250219 102600 45655585 3040 3040 3040 3040 0
566 20250219 102500 45655585 3040 3040 3040 3040 0
567 20250219 102400 45655585 3040 3040 3040 3040 0
568 20250219 102300 45655585 3040 3040 3040 3040 0
569 20250219 102200 45655585 3040 3040 3040 3040 0
570 20250219 102100 45655585 3040 3030 3040 3030 101
571 20250219 102000 45348555 3035 3035 3035 3035 0
572 20250219 101900 45348555 3035 3035 3035 3035 53
573 20250219 101800 45187700 3035 3035 3035 3035 0
574 20250219 101700 45187700 3035 3035 3035 3035 0
575 20250219 101600 45187700 3035 3035 3035 3035 25
576 20250219 101500 45111825 3035 3035 3035 3035 172
577 20250219 101400 44589805 3035 3035 3035 3035 0
578 20250219 101300 44589805 3035 3035 3035 3035 0
579 20250219 101200 44589805 3035 3035 3035 3035 370
580 20250219 101100 43466855 3030 3030 3030 3030 0
581 20250219 101000 43466855 3030 3030 3030 3030 0
582 20250219 100900 43466855 3030 3030 3030 3030 0
583 20250219 100800 43466855 3030 3030 3030 3030 0
584 20250219 100700 43466855 3030 3030 3030 3030 10
585 20250219 100600 43436555 3020 3020 3020 3020 0
586 20250219 100500 43436555 3020 3020 3020 3020 1
587 20250219 100400 43433535 3020 3020 3020 3020 0
588 20250219 100300 43433535 3020 3020 3020 3020 0
589 20250219 100200 43433535 3020 3020 3020 3020 21
590 20250219 100100 43370115 3010 3010 3010 3010 0
591 20250219 100000 43370115 3010 3010 3010 3010 0
592 20250219 095900 43370115 3010 3010 3010 3010 0
593 20250219 095800 43370115 3010 3025 3025 3010 1794
594 20250219 095700 37958750 3035 3035 3035 3035 0
595 20250219 095600 37958750 3035 3035 3035 3035 0
596 20250219 095500 37958750 3035 3035 3035 3035 55
597 20250219 095400 37791825 3035 3030 3035 3030 61
598 20250219 095300 37606990 3025 3025 3025 3025 0
599 20250219 095200 37606990 3025 3025 3030 3025 1354
600 20250219 095100 33508340 3025 3025 3025 3025 55
601 20250219 095000 33341965 3025 3025 3025 3025 1
602 20250219 094900 33338940 3015 3015 3015 3015 0
603 20250219 094800 33338940 3015 3015 3015 3015 0
604 20250219 094700 33338940 3015 3015 3015 3015 0
605 20250219 094600 33338940 3015 3015 3015 3015 100
606 20250219 094500 33037440 3015 3015 3015 3015 100
607 20250219 094400 32735940 3015 3020 3020 3010 475
608 20250219 094300 31304105 3020 3020 3020 3020 0
609 20250219 094200 31304105 3020 3020 3020 3020 0
610 20250219 094100 31304105 3020 3020 3020 3020 40
611 20250219 094000 31183305 3020 3020 3020 3020 108
612 20250219 093900 30857145 3020 3020 3020 3020 5
613 20250219 093800 30842045 3020 3025 3025 3020 13
614 20250219 093700 30802770 3025 3025 3025 3025 0
615 20250219 093600 30802770 3025 3025 3025 3025 0
616 20250219 093500 30802770 3025 3025 3025 3025 2
617 20250219 093400 30796720 3025 3025 3025 3025 0
618 20250219 093300 30796720 3025 3025 3025 3025 1
619 20250219 093200 30793695 3015 3015 3015 3015 10
620 20250219 093100 30763545 3015 3020 3025 3015 97
621 20250219 093000 30470700 3025 3025 3025 3025 24
622 20250219 092900 30398100 3025 3025 3025 3025 0
623 20250219 092800 30398100 3025 3010 3025 3010 48
624 20250219 092700 30253605 3035 3035 3035 3035 0
625 20250219 092600 30253605 3035 3030 3035 3030 2
626 20250219 092500 30247540 3000 3015 3015 3000 3940
627 20250219 092400 18398145 3040 3040 3040 3040 1
628 20250219 092300 18395105 3015 3045 3045 3015 19
629 20250219 092200 18337520 3045 3035 3045 3035 3
630 20250219 092100 18328400 3010 3020 3020 3005 1539
631 20250219 092000 13694765 3050 3050 3050 3050 1
632 20250219 091900 13691715 3020 3025 3025 3020 1500
633 20250219 091800 9161455 3055 3055 3055 3055 0
634 20250219 091700 9161455 3055 3055 3055 3055 0
635 20250219 091600 9161455 3055 3055 3055 3055 0
636 20250219 091500 9161455 3055 3055 3055 3055 0
637 20250219 091400 9161455 3055 3055 3055 3055 0
638 20250219 091300 9161455 3055 3055 3055 3055 0
639 20250219 091200 9161455 3055 3055 3055 3055 0
640 20250219 091100 9161455 3055 3045 3055 3025 1154
641 20250219 091000 5668050 3045 3045 3045 3045 0
642 20250219 090900 5668050 3045 3045 3045 3045 0
643 20250219 090800 5668050 3045 3045 3045 3045 1
644 20250219 090700 5665005 3060 3035 3060 3035 50
645 20250219 090600 5512760 3035 3035 3035 3035 0
646 20250219 090500 5512760 3035 3035 3035 3035 17
647 20250219 090400 5461165 3030 3030 3030 3030 923
648 20250219 090300 2664475 3030 3040 3040 3030 577
649 20250219 090200 915390 3040 3040 3040 3040 0
650 20250219 090100 915390 3040 3055 3055 3040 200
651 20250219 090000 307000 3070 3070 3070 3070 100

1
066670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,18691918,0,57197269080,0.00
20250214,0,18691918,0,57571107440,0.00
20250213,0,18691918,0,55888834820,0.00
20250212,0,18691918,0,56075754000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 18691918 0 57197269080 0.00
3 20250214 0 18691918 0 57571107440 0.00
4 20250213 0 18691918 0 55888834820 0.00
5 20250212 0 18691918 0 56075754000 0.00