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
066700/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,116616635,3060,3060,3060,3060,2341
20250219,194800,116616635,3060,3060,3060,3060,0
20250219,194700,116616635,3060,3060,3060,3060,0
20250219,194600,116616635,3060,3060,3060,3060,0
20250219,194500,116616635,3060,3060,3060,3060,0
20250219,194400,116616635,3060,3060,3060,3060,0
20250219,194300,116616635,3060,3060,3060,3060,0
20250219,194200,116616635,3060,3060,3060,3060,0
20250219,194100,116616635,3060,3060,3060,3060,0
20250219,194000,116616635,3060,3060,3060,3060,0
20250219,193900,116616635,3060,3060,3060,3060,0
20250219,193800,116616635,3060,3060,3060,3060,0
20250219,193700,116616635,3060,3060,3060,3060,0
20250219,193600,116616635,3060,3060,3060,3060,0
20250219,193500,116616635,3060,3060,3060,3060,0
20250219,193400,116616635,3060,3060,3060,3060,0
20250219,193300,116616635,3060,3060,3060,3060,0
20250219,193200,116616635,3060,3060,3060,3060,0
20250219,193100,116616635,3060,3060,3060,3060,0
20250219,193000,116616635,3060,3060,3060,3060,0
20250219,192900,116616635,3060,3060,3060,3060,0
20250219,192800,116616635,3060,3060,3060,3060,0
20250219,192700,116616635,3060,3060,3060,3060,0
20250219,192600,116616635,3060,3060,3060,3060,0
20250219,192500,116616635,3060,3060,3060,3060,0
20250219,192400,116616635,3060,3060,3060,3060,0
20250219,192300,116616635,3060,3060,3060,3060,0
20250219,192200,116616635,3060,3060,3060,3060,0
20250219,192100,116616635,3060,3060,3060,3060,0
20250219,192000,116616635,3060,3060,3060,3060,0
20250219,191900,116616635,3060,3060,3060,3060,2341
20250219,191800,116616635,3060,3060,3060,3060,0
20250219,191700,116616635,3060,3060,3060,3060,0
20250219,191600,116616635,3060,3060,3060,3060,0
20250219,191500,116616635,3060,3060,3060,3060,0
20250219,191400,116616635,3060,3060,3060,3060,0
20250219,191300,116616635,3060,3060,3060,3060,0
20250219,191200,116616635,3060,3060,3060,3060,0
20250219,191100,116616635,3060,3060,3060,3060,0
20250219,191000,116616635,3060,3060,3060,3060,0
20250219,190900,116616635,3060,3060,3060,3060,0
20250219,190800,116616635,3060,3060,3060,3060,0
20250219,190700,116616635,3060,3060,3060,3060,0
20250219,190600,116616635,3060,3060,3060,3060,0
20250219,190500,116616635,3060,3060,3060,3060,0
20250219,190400,116616635,3060,3060,3060,3060,0
20250219,190300,116616635,3060,3060,3060,3060,0
20250219,190200,116616635,3060,3060,3060,3060,0
20250219,190100,116616635,3060,3060,3060,3060,0
20250219,190000,116616635,3060,3060,3060,3060,0
20250219,185900,116616635,3060,3060,3060,3060,0
20250219,185800,116616635,3060,3060,3060,3060,0
20250219,185700,116616635,3060,3060,3060,3060,0
20250219,185600,116616635,3060,3060,3060,3060,0
20250219,185500,116616635,3060,3060,3060,3060,0
20250219,185400,116616635,3060,3060,3060,3060,0
20250219,185300,116616635,3060,3060,3060,3060,0
20250219,185200,116616635,3060,3060,3060,3060,0
20250219,185100,116616635,3060,3060,3060,3060,0
20250219,185000,116616635,3060,3060,3060,3060,0
20250219,184900,116616635,3060,3060,3060,3060,2341
20250219,184800,116616635,3060,3060,3060,3060,0
20250219,184700,116616635,3060,3060,3060,3060,0
20250219,184600,116616635,3060,3060,3060,3060,0
20250219,184500,116616635,3060,3060,3060,3060,0
20250219,184400,116616635,3060,3060,3060,3060,0
20250219,184300,116616635,3060,3060,3060,3060,0
20250219,184200,116616635,3060,3060,3060,3060,0
20250219,184100,116616635,3060,3060,3060,3060,0
20250219,184000,116616635,3060,3060,3060,3060,0
20250219,183900,116616635,3060,3060,3060,3060,0
20250219,183800,116616635,3060,3060,3060,3060,0
20250219,183700,116616635,3060,3060,3060,3060,0
20250219,183600,116616635,3060,3060,3060,3060,0
20250219,183500,116616635,3060,3060,3060,3060,0
20250219,183400,116616635,3060,3060,3060,3060,0
20250219,183300,116616635,3060,3060,3060,3060,0
20250219,183200,116616635,3060,3060,3060,3060,0
20250219,183100,116616635,3060,3060,3060,3060,0
20250219,183000,116616635,3060,3060,3060,3060,0
20250219,182900,116616635,3060,3060,3060,3060,0
20250219,182800,116616635,3060,3060,3060,3060,0
20250219,182700,116616635,3060,3060,3060,3060,0
20250219,182600,116616635,3060,3060,3060,3060,0
20250219,182500,116616635,3060,3060,3060,3060,0
20250219,182400,116616635,3060,3060,3060,3060,0
20250219,182300,116616635,3060,3060,3060,3060,0
20250219,182200,116616635,3060,3060,3060,3060,0
20250219,182100,116616635,3060,3060,3060,3060,0
20250219,182000,116616635,3060,3060,3060,3060,0
20250219,181900,116616635,3060,3060,3060,3060,2341
20250219,181800,116616635,3060,3060,3060,3060,0
20250219,181700,116616635,3060,3060,3060,3060,0
20250219,181600,116616635,3060,3060,3060,3060,0
20250219,181500,116616635,3060,3060,3060,3060,0
20250219,181400,116616635,3060,3060,3060,3060,0
20250219,181300,116616635,3060,3060,3060,3060,0
20250219,181200,116616635,3060,3060,3060,3060,0
20250219,181100,116616635,3060,3060,3060,3060,0
20250219,181000,116616635,3060,3060,3060,3060,0
20250219,180900,116616635,3060,3060,3060,3060,0
20250219,180800,116616635,3060,3060,3060,3060,0
20250219,180700,116616635,3060,3060,3060,3060,0
20250219,180600,116616635,3060,3060,3060,3060,0
20250219,180500,116616635,3060,3060,3060,3060,0
20250219,180400,116616635,3060,3060,3060,3060,0
20250219,180300,116616635,3060,3060,3060,3060,0
20250219,180200,116616635,3060,3060,3060,3060,0
20250219,180100,116616635,3060,3060,3060,3060,0
20250219,180000,116616635,3060,3060,3060,3060,0
20250219,175900,116616635,3060,3060,3060,3060,0
20250219,175800,116616635,3060,3060,3060,3060,0
20250219,175700,116616635,3060,3060,3060,3060,0
20250219,175600,116616635,3060,3060,3060,3060,0
20250219,175500,116616635,3060,3060,3060,3060,0
20250219,175400,116616635,3060,3060,3060,3060,0
20250219,175300,116616635,3060,3060,3060,3060,0
20250219,175200,116616635,3060,3060,3060,3060,0
20250219,175100,116616635,3060,3060,3060,3060,0
20250219,175000,116616635,3060,3060,3060,3060,0
20250219,174900,116616635,3060,3060,3060,3060,2341
20250219,174800,116616635,3060,3060,3060,3060,0
20250219,174700,116616635,3060,3060,3060,3060,0
20250219,174600,116616635,3060,3060,3060,3060,0
20250219,174500,116616635,3060,3060,3060,3060,0
20250219,174400,116616635,3060,3060,3060,3060,0
20250219,174300,116616635,3060,3060,3060,3060,0
20250219,174200,116616635,3060,3060,3060,3060,0
20250219,174100,116616635,3060,3060,3060,3060,0
20250219,174000,116616635,3060,3060,3060,3060,0
20250219,173900,116616635,3060,3060,3060,3060,0
20250219,173800,116616635,3060,3060,3060,3060,0
20250219,173700,116616635,3060,3060,3060,3060,0
20250219,173600,116616635,3060,3060,3060,3060,0
20250219,173500,116616635,3060,3060,3060,3060,0
20250219,173400,116616635,3060,3060,3060,3060,0
20250219,173300,116616635,3060,3060,3060,3060,0
20250219,173200,116616635,3060,3060,3060,3060,0
20250219,173100,116616635,3060,3060,3060,3060,0
20250219,173000,116616635,3060,3060,3060,3060,0
20250219,172900,116616635,3060,3060,3060,3060,0
20250219,172800,116616635,3060,3060,3060,3060,0
20250219,172700,116616635,3060,3060,3060,3060,0
20250219,172600,116616635,3060,3060,3060,3060,0
20250219,172500,116616635,3060,3060,3060,3060,0
20250219,172400,116616635,3060,3060,3060,3060,0
20250219,172300,116616635,3060,3060,3060,3060,0
20250219,172200,116616635,3060,3060,3060,3060,0
20250219,172100,116616635,3060,3060,3060,3060,0
20250219,172000,116616635,3060,3060,3060,3060,0
20250219,171900,116616635,3060,3060,3060,3060,2341
20250219,171800,116616635,3060,3060,3060,3060,0
20250219,171700,116616635,3060,3060,3060,3060,0
20250219,171600,116616635,3060,3060,3060,3060,0
20250219,171500,116616635,3060,3060,3060,3060,0
20250219,171400,116616635,3060,3060,3060,3060,0
20250219,171300,116616635,3060,3060,3060,3060,0
20250219,171200,116616635,3060,3060,3060,3060,0
20250219,171100,116616635,3060,3060,3060,3060,0
20250219,171000,116616635,3060,3060,3060,3060,0
20250219,170900,116616635,3060,3060,3060,3060,0
20250219,170800,116616635,3060,3060,3060,3060,0
20250219,170700,116616635,3060,3060,3060,3060,0
20250219,170600,116616635,3060,3060,3060,3060,0
20250219,170500,116616635,3060,3060,3060,3060,0
20250219,170400,116616635,3060,3060,3060,3060,0
20250219,170300,116616635,3060,3060,3060,3060,0
20250219,170200,116616635,3060,3060,3060,3060,0
20250219,170100,116616635,3060,3060,3060,3060,0
20250219,170000,116616635,3060,3060,3060,3060,0
20250219,165900,116616635,3060,3060,3060,3060,0
20250219,165800,116616635,3060,3060,3060,3060,0
20250219,165700,116616635,3060,3060,3060,3060,0
20250219,165600,116616635,3060,3060,3060,3060,0
20250219,165500,116616635,3060,3060,3060,3060,0
20250219,165400,116616635,3060,3060,3060,3060,0
20250219,165300,116616635,3060,3060,3060,3060,0
20250219,165200,116616635,3060,3060,3060,3060,0
20250219,165100,116616635,3060,3060,3060,3060,0
20250219,165000,116616635,3060,3060,3060,3060,0
20250219,164900,116616635,3060,3060,3060,3060,2341
20250219,164800,116616635,3060,3060,3060,3060,0
20250219,164700,116616635,3060,3060,3060,3060,0
20250219,164600,116616635,3060,3060,3060,3060,0
20250219,164500,116616635,3060,3060,3060,3060,0
20250219,164400,116616635,3060,3060,3060,3060,0
20250219,164300,116616635,3060,3060,3060,3060,0
20250219,164200,116616635,3060,3060,3060,3060,0
20250219,164100,116616635,3060,3060,3060,3060,0
20250219,164000,116616635,3060,3060,3060,3060,0
20250219,163900,116616635,3060,3060,3060,3060,0
20250219,163800,116616635,3060,3060,3060,3060,0
20250219,163700,116616635,3060,3060,3060,3060,0
20250219,163600,116616635,3060,3060,3060,3060,0
20250219,163500,116616635,3060,3060,3060,3060,0
20250219,163400,116616635,3060,3060,3060,3060,0
20250219,163300,116616635,3060,3060,3060,3060,0
20250219,163200,116616635,3060,3060,3060,3060,0
20250219,163100,116616635,3060,3060,3060,3060,0
20250219,163000,116616635,3060,3060,3060,3060,0
20250219,162900,116616635,3060,3060,3060,3060,0
20250219,162800,116616635,3060,3060,3060,3060,0
20250219,162700,116616635,3060,3060,3060,3060,0
20250219,162600,116616635,3060,3060,3060,3060,0
20250219,162500,116616635,3060,3060,3060,3060,0
20250219,162400,116616635,3060,3060,3060,3060,0
20250219,162300,116616635,3060,3060,3060,3060,0
20250219,162200,116616635,3060,3060,3060,3060,0
20250219,162100,116616635,3060,3060,3060,3060,0
20250219,162000,116616635,3060,3060,3060,3060,0
20250219,161900,116616635,3060,3060,3060,3060,2341
20250219,161800,116616635,3060,3060,3060,3060,0
20250219,161700,116616635,3060,3060,3060,3060,0
20250219,161600,116616635,3060,3060,3060,3060,0
20250219,161500,116616635,3060,3060,3060,3060,0
20250219,161400,116616635,3060,3060,3060,3060,0
20250219,161300,116616635,3060,3060,3060,3060,0
20250219,161200,116616635,3060,3060,3060,3060,0
20250219,161100,116616635,3060,3060,3060,3060,0
20250219,161000,116616635,3060,3060,3060,3060,0
20250219,160900,116616635,3060,3060,3060,3060,0
20250219,160800,116616635,3060,3060,3060,3060,0
20250219,160700,116616635,3060,3060,3060,3060,0
20250219,160600,116616635,3060,3060,3060,3060,0
20250219,160500,116616635,3060,3060,3060,3060,0
20250219,160400,116616635,3060,3060,3060,3060,0
20250219,160300,116616635,3060,3060,3060,3060,0
20250219,160200,116616635,3060,3060,3060,3060,0
20250219,160100,116616635,3060,3060,3060,3060,0
20250219,160000,116616635,3060,3060,3060,3060,0
20250219,155900,116616635,3060,3060,3060,3060,0
20250219,155800,116616635,3060,3060,3060,3060,0
20250219,155700,116616635,3060,3060,3060,3060,0
20250219,155600,116616635,3060,3060,3060,3060,0
20250219,155500,116616635,3060,3060,3060,3060,0
20250219,155400,116616635,3060,3060,3060,3060,0
20250219,155300,116616635,3060,3060,3060,3060,0
20250219,155200,116616635,3060,3060,3060,3060,0
20250219,155100,116616635,3060,3060,3060,3060,0
20250219,155000,116616635,3060,3060,3060,3060,0
20250219,154900,116616635,3060,3060,3060,3060,2341
20250219,154800,116616635,3060,3060,3060,3060,0
20250219,154700,116616635,3060,3060,3060,3060,0
20250219,154600,116616635,3060,3060,3060,3060,0
20250219,154500,116616635,3060,3060,3060,3060,0
20250219,154400,116616635,3060,3060,3060,3060,0
20250219,154300,116616635,3060,3060,3060,3060,0
20250219,154200,116616635,3060,3060,3060,3060,0
20250219,154100,116616635,3060,3060,3060,3060,0
20250219,154000,116616635,3060,3060,3060,3060,0
20250219,153900,116616635,3060,3060,3060,3060,0
20250219,153800,116616635,3060,3060,3060,3060,0
20250219,153700,116616635,3060,3060,3060,3060,0
20250219,153600,116616635,3060,3060,3060,3060,0
20250219,153500,116616635,3060,3060,3060,3060,0
20250219,153400,116616635,3060,3060,3060,3060,0
20250219,153300,116616635,3060,3060,3060,3060,0
20250219,153200,116616635,3060,3060,3060,3060,0
20250219,153100,116616635,3060,3060,3060,3060,0
20250219,153000,116616635,3060,3060,3060,3060,2341
20250219,152900,109453175,3060,3060,3060,3060,0
20250219,152800,109453175,3060,3060,3060,3060,0
20250219,152700,109453175,3060,3060,3060,3060,0
20250219,152600,109453175,3060,3060,3060,3060,0
20250219,152500,109453175,3060,3060,3060,3060,0
20250219,152400,109453175,3060,3060,3060,3060,0
20250219,152300,109453175,3060,3060,3060,3060,0
20250219,152200,109453175,3060,3060,3060,3060,0
20250219,152100,109453175,3060,3060,3060,3060,0
20250219,152000,109453175,3060,3060,3060,3060,0
20250219,151900,109453175,3060,3060,3060,3060,183
20250219,151800,108893195,3060,3060,3060,3060,5
20250219,151700,108877895,3060,3060,3060,3060,0
20250219,151600,108877895,3060,3060,3060,3060,19
20250219,151500,108819755,3060,3060,3060,3060,0
20250219,151400,108819755,3060,3060,3060,3060,0
20250219,151300,108819755,3060,3060,3060,3060,0
20250219,151200,108819755,3060,3060,3060,3060,14
20250219,151100,108776915,3065,3065,3065,3065,1000
20250219,151000,105711915,3065,3065,3065,3065,0
20250219,150900,105711915,3065,3065,3065,3065,0
20250219,150800,105711915,3065,3060,3065,3060,34
20250219,150700,105607870,3065,3065,3065,3065,0
20250219,150600,105607870,3065,3065,3065,3065,1000
20250219,150500,102542870,3065,3065,3065,3065,0
20250219,150400,102542870,3065,3065,3065,3065,10
20250219,150300,102512220,3060,3060,3060,3060,0
20250219,150200,102512220,3060,3060,3060,3060,0
20250219,150100,102512220,3060,3060,3060,3060,0
20250219,150000,102512220,3060,3060,3060,3060,0
20250219,145900,102512220,3060,3060,3060,3060,0
20250219,145800,102512220,3060,3060,3060,3060,0
20250219,145700,102512220,3060,3060,3060,3060,38
20250219,145600,102395940,3065,3065,3065,3065,0
20250219,145500,102395940,3065,3065,3065,3065,1
20250219,145400,102392875,3060,3060,3060,3060,0
20250219,145300,102392875,3060,3060,3060,3060,0
20250219,145200,102392875,3060,3060,3060,3060,0
20250219,145100,102392875,3060,3060,3060,3060,1006
20250219,145000,99314515,3060,3060,3060,3060,0
20250219,144900,99314515,3060,3060,3060,3060,0
20250219,144800,99314515,3060,3060,3060,3060,0
20250219,144700,99314515,3060,3060,3060,3060,0
20250219,144600,99314515,3060,3060,3060,3060,0
20250219,144500,99314515,3060,3060,3060,3060,100
20250219,144400,99008515,3060,3060,3060,3060,0
20250219,144300,99008515,3060,3060,3060,3060,0
20250219,144200,99008515,3060,3060,3060,3060,180
20250219,144100,98457715,3060,3060,3060,3060,10
20250219,144000,98427115,3060,3060,3060,3060,280
20250219,143900,97570315,3050,3050,3050,3050,0
20250219,143800,97570315,3050,3050,3050,3050,0
20250219,143700,97570315,3050,3050,3050,3050,0
20250219,143600,97570315,3050,3050,3050,3050,0
20250219,143500,97570315,3050,3050,3050,3050,0
20250219,143400,97570315,3050,3050,3050,3050,0
20250219,143300,97570315,3050,3050,3050,3050,0
20250219,143200,97570315,3050,3050,3050,3050,0
20250219,143100,97570315,3050,3050,3050,3050,0
20250219,143000,97570315,3050,3050,3050,3050,0
20250219,142900,97570315,3050,3050,3050,3050,0
20250219,142800,97570315,3050,3050,3050,3050,0
20250219,142700,97570315,3050,3050,3050,3050,142
20250219,142600,97137215,3060,3060,3060,3060,0
20250219,142500,97137215,3060,3060,3060,3060,0
20250219,142400,97137215,3060,3060,3060,3060,0
20250219,142300,97137215,3060,3060,3060,3060,0
20250219,142200,97137215,3060,3050,3060,3050,13
20250219,142100,97097555,3065,3065,3065,3065,0
20250219,142000,97097555,3065,3065,3065,3065,0
20250219,141900,97097555,3065,3065,3065,3065,0
20250219,141800,97097555,3065,3065,3065,3065,0
20250219,141700,97097555,3065,3065,3065,3065,0
20250219,141600,97097555,3065,3065,3065,3065,0
20250219,141500,97097555,3065,3060,3065,3060,2
20250219,141400,97091430,3055,3055,3055,3055,0
20250219,141300,97091430,3055,3055,3055,3055,17
20250219,141200,97039495,3065,3065,3065,3065,0
20250219,141100,97039495,3065,3065,3065,3065,0
20250219,141000,97039495,3065,3065,3065,3065,0
20250219,140900,97039495,3065,3055,3065,3055,26
20250219,140800,96960055,3055,3055,3055,3055,0
20250219,140700,96960055,3055,3055,3055,3055,0
20250219,140600,96960055,3055,3055,3055,3055,69
20250219,140500,96749260,3055,3055,3055,3055,0
20250219,140400,96749260,3055,3055,3055,3055,0
20250219,140300,96749260,3055,3055,3055,3055,14
20250219,140200,96706490,3055,3055,3055,3055,10
20250219,140100,96675940,3055,3055,3055,3055,576
20250219,140000,94916260,3055,3055,3055,3055,0
20250219,135900,94916260,3055,3055,3055,3055,67
20250219,135800,94711575,3055,3055,3055,3055,0
20250219,135700,94711575,3055,3055,3055,3055,805
20250219,135600,92252300,3055,3055,3055,3055,55
20250219,135500,92084275,3065,3065,3065,3065,32
20250219,135400,91986195,3060,3060,3060,3060,0
20250219,135300,91986195,3060,3060,3060,3060,0
20250219,135200,91986195,3060,3060,3060,3060,0
20250219,135100,91986195,3060,3060,3060,3060,0
20250219,135000,91986195,3060,3060,3060,3060,10
20250219,134900,91955595,3065,3065,3065,3065,0
20250219,134800,91955595,3065,3065,3065,3065,0
20250219,134700,91955595,3065,3065,3065,3065,0
20250219,134600,91955595,3065,3065,3065,3065,0
20250219,134500,91955595,3065,3065,3065,3065,0
20250219,134400,91955595,3065,3065,3065,3065,0
20250219,134300,91955595,3065,3065,3065,3065,0
20250219,134200,91955595,3065,3065,3065,3065,0
20250219,134100,91955595,3065,3065,3065,3065,0
20250219,134000,91955595,3065,3065,3065,3065,0
20250219,133900,91955595,3065,3065,3065,3065,0
20250219,133800,91955595,3065,3060,3065,3060,96
20250219,133700,91661830,3060,3060,3060,3060,0
20250219,133600,91661830,3060,3060,3060,3060,0
20250219,133500,91661830,3060,3060,3060,3060,27
20250219,133400,91579210,3060,3060,3060,3060,0
20250219,133300,91579210,3060,3060,3060,3060,0
20250219,133200,91579210,3060,3060,3060,3060,0
20250219,133100,91579210,3060,3060,3060,3060,0
20250219,133000,91579210,3060,3060,3060,3060,0
20250219,132900,91579210,3060,3060,3060,3060,0
20250219,132800,91579210,3060,3060,3060,3060,0
20250219,132700,91579210,3060,3060,3060,3060,0
20250219,132600,91579210,3060,3060,3060,3060,0
20250219,132500,91579210,3060,3060,3060,3060,0
20250219,132400,91579210,3060,3060,3060,3060,50
20250219,132300,91426210,3065,3065,3065,3065,0
20250219,132200,91426210,3065,3065,3065,3065,0
20250219,132100,91426210,3065,3065,3065,3065,0
20250219,132000,91426210,3065,3065,3065,3065,0
20250219,131900,91426210,3065,3065,3065,3065,0
20250219,131800,91426210,3065,3065,3065,3065,0
20250219,131700,91426210,3065,3065,3065,3065,0
20250219,131600,91426210,3065,3065,3065,3065,0
20250219,131500,91426210,3065,3060,3065,3060,220
20250219,131400,90753005,3060,3055,3060,3055,2
20250219,131300,90746890,3060,3060,3060,3060,0
20250219,131200,90746890,3060,3060,3060,3060,0
20250219,131100,90746890,3060,3060,3060,3060,0
20250219,131000,90746890,3060,3060,3060,3060,10
20250219,130900,90716290,3060,3060,3060,3060,0
20250219,130800,90716290,3060,3060,3060,3060,0
20250219,130700,90716290,3060,3060,3060,3060,0
20250219,130600,90716290,3060,3060,3060,3060,1
20250219,130500,90713230,3060,3060,3060,3060,0
20250219,130400,90713230,3060,3060,3060,3060,0
20250219,130300,90713230,3060,3060,3060,3060,10
20250219,130200,90682630,3065,3065,3065,3065,0
20250219,130100,90682630,3065,3065,3065,3065,0
20250219,130000,90682630,3065,3065,3065,3065,0
20250219,125900,90682630,3065,3065,3065,3065,0
20250219,125800,90682630,3065,3065,3065,3065,0
20250219,125700,90682630,3065,3065,3065,3065,0
20250219,125600,90682630,3065,3065,3065,3065,0
20250219,125500,90682630,3065,3065,3065,3065,0
20250219,125400,90682630,3065,3065,3065,3065,0
20250219,125300,90682630,3065,3065,3065,3065,0
20250219,125200,90682630,3065,3065,3065,3065,0
20250219,125100,90682630,3065,3065,3065,3065,0
20250219,125000,90682630,3065,3065,3065,3065,0
20250219,124900,90682630,3065,3065,3065,3065,0
20250219,124800,90682630,3065,3065,3065,3065,0
20250219,124700,90682630,3065,3065,3065,3065,0
20250219,124600,90682630,3065,3065,3065,3065,0
20250219,124500,90682630,3065,3065,3065,3065,0
20250219,124400,90682630,3065,3065,3065,3065,3
20250219,124300,90673435,3065,3065,3065,3065,0
20250219,124200,90673435,3065,3065,3065,3065,0
20250219,124100,90673435,3065,3065,3065,3065,0
20250219,124000,90673435,3065,3065,3065,3065,0
20250219,123900,90673435,3065,3065,3065,3065,0
20250219,123800,90673435,3065,3065,3065,3065,0
20250219,123700,90673435,3065,3065,3065,3065,0
20250219,123600,90673435,3065,3065,3065,3065,0
20250219,123500,90673435,3065,3065,3065,3065,0
20250219,123400,90673435,3065,3065,3065,3065,0
20250219,123300,90673435,3065,3065,3065,3065,0
20250219,123200,90673435,3065,3065,3065,3065,0
20250219,123100,90673435,3065,3065,3065,3065,0
20250219,123000,90673435,3065,3065,3065,3065,0
20250219,122900,90673435,3065,3065,3065,3065,480
20250219,122800,89202235,3065,3065,3065,3065,2
20250219,122700,89196105,3065,3065,3065,3065,0
20250219,122600,89196105,3065,3065,3065,3065,0
20250219,122500,89196105,3065,3065,3065,3065,0
20250219,122400,89196105,3065,3065,3065,3065,0
20250219,122300,89196105,3065,3065,3065,3065,0
20250219,122200,89196105,3065,3065,3065,3065,33
20250219,122100,89094960,3065,3065,3065,3065,5
20250219,122000,89079635,3065,3065,3065,3065,0
20250219,121900,89079635,3065,3065,3065,3065,0
20250219,121800,89079635,3065,3065,3065,3065,0
20250219,121700,89079635,3065,3065,3065,3065,0
20250219,121600,89079635,3065,3065,3065,3065,1
20250219,121500,89076570,3060,3060,3060,3060,1
20250219,121400,89073510,3055,3055,3055,3055,0
20250219,121300,89073510,3055,3055,3055,3055,100
20250219,121200,88768010,3055,3055,3055,3055,0
20250219,121100,88768010,3055,3055,3055,3055,0
20250219,121000,88768010,3055,3055,3055,3055,1000
20250219,120900,85713010,3055,3055,3055,3055,200
20250219,120800,85102010,3065,3065,3065,3065,0
20250219,120700,85102010,3065,3065,3065,3065,0
20250219,120600,85102010,3065,3065,3065,3065,1
20250219,120500,85098945,3060,3060,3060,3060,0
20250219,120400,85098945,3060,3060,3060,3060,0
20250219,120300,85098945,3060,3060,3060,3060,0
20250219,120200,85098945,3060,3060,3060,3060,252
20250219,120100,84327825,3055,3055,3055,3055,0
20250219,120000,84327825,3055,3055,3055,3055,0
20250219,115900,84327825,3055,3055,3055,3055,0
20250219,115800,84327825,3055,3055,3055,3055,329
20250219,115700,83322730,3055,3055,3055,3055,0
20250219,115600,83322730,3055,3055,3055,3055,0
20250219,115500,83322730,3055,3055,3055,3055,0
20250219,115400,83322730,3055,3055,3055,3055,0
20250219,115300,83322730,3055,3055,3055,3055,150
20250219,115200,82864480,3060,3060,3060,3060,0
20250219,115100,82864480,3060,3060,3060,3060,35
20250219,115000,82757380,3050,3060,3060,3050,299
20250219,114900,81843930,3065,3065,3065,3065,10
20250219,114800,81813280,3055,3055,3055,3055,0
20250219,114700,81813280,3055,3055,3055,3055,0
20250219,114600,81813280,3055,3055,3055,3055,0
20250219,114500,81813280,3055,3055,3055,3055,2
20250219,114400,81807170,3065,3065,3065,3065,0
20250219,114300,81807170,3065,3065,3065,3065,0
20250219,114200,81807170,3065,3065,3065,3065,0
20250219,114100,81807170,3065,3065,3065,3065,0
20250219,114000,81807170,3065,3065,3065,3065,50
20250219,113900,81653920,3065,3065,3065,3065,0
20250219,113800,81653920,3065,3065,3065,3065,0
20250219,113700,81653920,3065,3065,3065,3065,0
20250219,113600,81653920,3065,3065,3065,3065,0
20250219,113500,81653920,3065,3065,3065,3065,0
20250219,113400,81653920,3065,3065,3065,3065,77
20250219,113300,81417915,3070,3070,3070,3070,0
20250219,113200,81417915,3070,3070,3070,3070,0
20250219,113100,81417915,3070,3070,3070,3070,0
20250219,113000,81417915,3070,3070,3070,3070,0
20250219,112900,81417915,3070,3070,3070,3070,0
20250219,112800,81417915,3070,3070,3070,3070,600
20250219,112700,79575915,3070,3070,3070,3070,0
20250219,112600,79575915,3070,3065,3070,3065,1031
20250219,112500,76410995,3065,3060,3065,3060,1909
20250219,112400,70562525,3060,3055,3060,3055,657
20250219,112300,68552450,3055,3060,3060,3055,794
20250219,112200,66124780,3060,3060,3060,3060,0
20250219,112100,66124780,3060,3060,3060,3060,0
20250219,112000,66124780,3060,3060,3060,3060,0
20250219,111900,66124780,3060,3060,3060,3060,0
20250219,111800,66124780,3060,3060,3060,3060,0
20250219,111700,66124780,3060,3060,3060,3060,0
20250219,111600,66124780,3060,3060,3060,3060,0
20250219,111500,66124780,3060,3060,3060,3060,10
20250219,111400,66094180,3055,3055,3055,3055,520
20250219,111300,64505580,3055,3055,3055,3055,0
20250219,111200,64505580,3055,3055,3055,3055,50
20250219,111100,64352830,3055,3055,3055,3055,0
20250219,111000,64352830,3055,3055,3055,3055,0
20250219,110900,64352830,3055,3055,3055,3055,0
20250219,110800,64352830,3055,3055,3055,3055,0
20250219,110700,64352830,3055,3055,3055,3055,0
20250219,110600,64352830,3055,3055,3055,3055,0
20250219,110500,64352830,3055,3055,3055,3055,0
20250219,110400,64352830,3055,3055,3055,3055,10
20250219,110300,64322280,3060,3060,3060,3060,536
20250219,110200,62682120,3060,3060,3060,3060,100
20250219,110100,62376120,3060,3060,3060,3060,0
20250219,110000,62376120,3060,3045,3060,3045,5779
20250219,105900,44749095,3030,3030,3030,3030,0
20250219,105800,44749095,3030,3030,3030,3030,10
20250219,105700,44718795,3030,3030,3030,3030,0
20250219,105600,44718795,3030,3030,3030,3030,0
20250219,105500,44718795,3030,3030,3030,3030,0
20250219,105400,44718795,3030,3030,3030,3030,0
20250219,105300,44718795,3030,3030,3030,3030,600
20250219,105200,42900795,3045,3045,3045,3045,0
20250219,105100,42900795,3045,3035,3045,3035,1201
20250219,105000,39255750,3030,3040,3040,3030,2148
20250219,104900,32737815,3045,3045,3045,3045,0
20250219,104800,32737815,3045,3045,3045,3045,0
20250219,104700,32737815,3045,3045,3045,3045,5
20250219,104600,32722590,3045,3045,3045,3045,1
20250219,104500,32719545,3040,3040,3040,3040,0
20250219,104400,32719545,3040,3040,3040,3040,0
20250219,104300,32719545,3040,3045,3045,3040,50
20250219,104200,32567445,3045,3045,3045,3045,0
20250219,104100,32567445,3045,3045,3045,3045,0
20250219,104000,32567445,3045,3045,3045,3045,1137
20250219,103900,29105280,3045,3045,3045,3045,0
20250219,103800,29105280,3045,3045,3045,3045,0
20250219,103700,29105280,3045,3045,3045,3045,0
20250219,103600,29105280,3045,3045,3045,3045,0
20250219,103500,29105280,3045,3045,3045,3045,0
20250219,103400,29105280,3045,3045,3045,3045,50
20250219,103300,28953030,3040,3040,3040,3040,0
20250219,103200,28953030,3040,3040,3040,3040,1
20250219,103100,28949990,3045,3045,3045,3045,51
20250219,103000,28794695,3040,3040,3040,3040,0
20250219,102900,28794695,3040,3040,3040,3040,0
20250219,102800,28794695,3040,3040,3040,3040,0
20250219,102700,28794695,3040,3040,3040,3040,0
20250219,102600,28794695,3040,3040,3040,3040,649
20250219,102500,26821735,3045,3045,3045,3045,0
20250219,102400,26821735,3045,3045,3045,3045,0
20250219,102300,26821735,3045,3045,3045,3045,0
20250219,102200,26821735,3045,3045,3045,3045,0
20250219,102100,26821735,3045,3045,3045,3045,500
20250219,102000,25299235,3040,3040,3040,3040,41
20250219,101900,25174595,3045,3045,3045,3045,0
20250219,101800,25174595,3045,3045,3045,3045,0
20250219,101700,25174595,3045,3045,3045,3045,0
20250219,101600,25174595,3045,3045,3045,3045,0
20250219,101500,25174595,3045,3045,3045,3045,1
20250219,101400,25171550,3040,3040,3040,3040,0
20250219,101300,25171550,3040,3040,3040,3040,0
20250219,101200,25171550,3040,3040,3040,3040,0
20250219,101100,25171550,3040,3045,3045,3040,1300
20250219,101000,21215050,3045,3045,3045,3045,1
20250219,100900,21212005,3040,3040,3040,3040,0
20250219,100800,21212005,3040,3040,3040,3040,50
20250219,100700,21060005,3045,3045,3045,3045,0
20250219,100600,21060005,3045,3045,3045,3045,0
20250219,100500,21060005,3045,3045,3045,3045,0
20250219,100400,21060005,3045,3045,3045,3045,50
20250219,100300,20907755,3045,3045,3045,3045,1
20250219,100200,20904710,3040,3040,3040,3040,900
20250219,100100,18168710,3045,3045,3045,3045,1
20250219,100000,18165665,3040,3040,3040,3040,225
20250219,095900,17481665,3040,3040,3040,3040,0
20250219,095800,17481665,3040,3040,3040,3040,0
20250219,095700,17481665,3040,3040,3040,3040,200
20250219,095600,16873665,3040,3040,3040,3040,0
20250219,095500,16873665,3040,3040,3040,3040,0
20250219,095400,16873665,3040,3040,3040,3040,0
20250219,095300,16873665,3040,3040,3040,3040,0
20250219,095200,16873665,3040,3040,3040,3040,0
20250219,095100,16873665,3040,3040,3040,3040,0
20250219,095000,16873665,3040,3040,3040,3040,0
20250219,094900,16873665,3040,3040,3040,3040,600
20250219,094800,15049665,3040,3040,3040,3040,0
20250219,094700,15049665,3040,3040,3040,3040,180
20250219,094600,14502465,3040,3040,3040,3040,0
20250219,094500,14502465,3040,3040,3040,3040,3
20250219,094400,14493345,3040,3040,3040,3040,30
20250219,094300,14402145,3040,3040,3040,3040,0
20250219,094200,14402145,3040,3040,3040,3040,0
20250219,094100,14402145,3040,3040,3040,3040,12
20250219,094000,14365665,3025,3025,3025,3025,397
20250219,093900,13164740,3025,3045,3045,3025,190
20250219,093800,12586390,3045,3045,3045,3045,0
20250219,093700,12586390,3045,3045,3045,3045,0
20250219,093600,12586390,3045,3045,3045,3045,0
20250219,093500,12586390,3045,3045,3045,3045,0
20250219,093400,12586390,3045,3045,3045,3045,0
20250219,093300,12586390,3045,3045,3045,3040,97
20250219,093200,12291330,3030,3030,3030,3030,0
20250219,093100,12291330,3030,3030,3030,3030,0
20250219,093000,12291330,3030,3045,3045,3030,2158
20250219,092900,5744835,3045,3045,3045,3045,122
20250219,092800,5373345,3050,3050,3050,3050,0
20250219,092700,5373345,3050,3050,3050,3050,0
20250219,092600,5373345,3050,3050,3050,3050,0
20250219,092500,5373345,3050,3050,3050,3050,0
20250219,092400,5373345,3050,3050,3050,3050,0
20250219,092300,5373345,3050,3050,3050,3050,0
20250219,092200,5373345,3050,3040,3050,3040,1200
20250219,092100,1724190,3040,3045,3045,3040,56
20250219,092000,1553735,3050,3050,3050,3050,23
20250219,091900,1483585,3045,3045,3045,3045,89
20250219,091800,1212580,3050,3045,3050,3045,124
20250219,091700,834970,3050,3040,3050,3040,65
20250219,091600,637035,3040,3040,3040,3040,3
20250219,091500,627915,3040,3040,3040,3040,0
20250219,091400,627915,3040,3045,3045,3040,3
20250219,091300,618785,3050,3050,3050,3050,0
20250219,091200,618785,3050,3050,3050,3050,0
20250219,091100,618785,3050,3050,3050,3050,0
20250219,091000,618785,3050,3050,3050,3050,0
20250219,090900,618785,3050,3050,3050,3050,0
20250219,090800,618785,3050,3050,3050,3050,0
20250219,090700,618785,3050,3050,3050,3050,0
20250219,090600,618785,3050,3050,3050,3050,0
20250219,090500,618785,3050,3050,3050,3050,0
20250219,090400,618785,3050,3050,3050,3050,0
20250219,090300,618785,3050,3050,3050,3050,0
20250219,090200,618785,3050,3045,3050,3045,70
20250219,090100,405630,3045,3050,3050,3045,74
20250219,090000,179950,3050,3050,3050,3050,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194900 116616635 3060 3060 3060 3060 2341
3 20250219 194800 116616635 3060 3060 3060 3060 0
4 20250219 194700 116616635 3060 3060 3060 3060 0
5 20250219 194600 116616635 3060 3060 3060 3060 0
6 20250219 194500 116616635 3060 3060 3060 3060 0
7 20250219 194400 116616635 3060 3060 3060 3060 0
8 20250219 194300 116616635 3060 3060 3060 3060 0
9 20250219 194200 116616635 3060 3060 3060 3060 0
10 20250219 194100 116616635 3060 3060 3060 3060 0
11 20250219 194000 116616635 3060 3060 3060 3060 0
12 20250219 193900 116616635 3060 3060 3060 3060 0
13 20250219 193800 116616635 3060 3060 3060 3060 0
14 20250219 193700 116616635 3060 3060 3060 3060 0
15 20250219 193600 116616635 3060 3060 3060 3060 0
16 20250219 193500 116616635 3060 3060 3060 3060 0
17 20250219 193400 116616635 3060 3060 3060 3060 0
18 20250219 193300 116616635 3060 3060 3060 3060 0
19 20250219 193200 116616635 3060 3060 3060 3060 0
20 20250219 193100 116616635 3060 3060 3060 3060 0
21 20250219 193000 116616635 3060 3060 3060 3060 0
22 20250219 192900 116616635 3060 3060 3060 3060 0
23 20250219 192800 116616635 3060 3060 3060 3060 0
24 20250219 192700 116616635 3060 3060 3060 3060 0
25 20250219 192600 116616635 3060 3060 3060 3060 0
26 20250219 192500 116616635 3060 3060 3060 3060 0
27 20250219 192400 116616635 3060 3060 3060 3060 0
28 20250219 192300 116616635 3060 3060 3060 3060 0
29 20250219 192200 116616635 3060 3060 3060 3060 0
30 20250219 192100 116616635 3060 3060 3060 3060 0
31 20250219 192000 116616635 3060 3060 3060 3060 0
32 20250219 191900 116616635 3060 3060 3060 3060 2341
33 20250219 191800 116616635 3060 3060 3060 3060 0
34 20250219 191700 116616635 3060 3060 3060 3060 0
35 20250219 191600 116616635 3060 3060 3060 3060 0
36 20250219 191500 116616635 3060 3060 3060 3060 0
37 20250219 191400 116616635 3060 3060 3060 3060 0
38 20250219 191300 116616635 3060 3060 3060 3060 0
39 20250219 191200 116616635 3060 3060 3060 3060 0
40 20250219 191100 116616635 3060 3060 3060 3060 0
41 20250219 191000 116616635 3060 3060 3060 3060 0
42 20250219 190900 116616635 3060 3060 3060 3060 0
43 20250219 190800 116616635 3060 3060 3060 3060 0
44 20250219 190700 116616635 3060 3060 3060 3060 0
45 20250219 190600 116616635 3060 3060 3060 3060 0
46 20250219 190500 116616635 3060 3060 3060 3060 0
47 20250219 190400 116616635 3060 3060 3060 3060 0
48 20250219 190300 116616635 3060 3060 3060 3060 0
49 20250219 190200 116616635 3060 3060 3060 3060 0
50 20250219 190100 116616635 3060 3060 3060 3060 0
51 20250219 190000 116616635 3060 3060 3060 3060 0
52 20250219 185900 116616635 3060 3060 3060 3060 0
53 20250219 185800 116616635 3060 3060 3060 3060 0
54 20250219 185700 116616635 3060 3060 3060 3060 0
55 20250219 185600 116616635 3060 3060 3060 3060 0
56 20250219 185500 116616635 3060 3060 3060 3060 0
57 20250219 185400 116616635 3060 3060 3060 3060 0
58 20250219 185300 116616635 3060 3060 3060 3060 0
59 20250219 185200 116616635 3060 3060 3060 3060 0
60 20250219 185100 116616635 3060 3060 3060 3060 0
61 20250219 185000 116616635 3060 3060 3060 3060 0
62 20250219 184900 116616635 3060 3060 3060 3060 2341
63 20250219 184800 116616635 3060 3060 3060 3060 0
64 20250219 184700 116616635 3060 3060 3060 3060 0
65 20250219 184600 116616635 3060 3060 3060 3060 0
66 20250219 184500 116616635 3060 3060 3060 3060 0
67 20250219 184400 116616635 3060 3060 3060 3060 0
68 20250219 184300 116616635 3060 3060 3060 3060 0
69 20250219 184200 116616635 3060 3060 3060 3060 0
70 20250219 184100 116616635 3060 3060 3060 3060 0
71 20250219 184000 116616635 3060 3060 3060 3060 0
72 20250219 183900 116616635 3060 3060 3060 3060 0
73 20250219 183800 116616635 3060 3060 3060 3060 0
74 20250219 183700 116616635 3060 3060 3060 3060 0
75 20250219 183600 116616635 3060 3060 3060 3060 0
76 20250219 183500 116616635 3060 3060 3060 3060 0
77 20250219 183400 116616635 3060 3060 3060 3060 0
78 20250219 183300 116616635 3060 3060 3060 3060 0
79 20250219 183200 116616635 3060 3060 3060 3060 0
80 20250219 183100 116616635 3060 3060 3060 3060 0
81 20250219 183000 116616635 3060 3060 3060 3060 0
82 20250219 182900 116616635 3060 3060 3060 3060 0
83 20250219 182800 116616635 3060 3060 3060 3060 0
84 20250219 182700 116616635 3060 3060 3060 3060 0
85 20250219 182600 116616635 3060 3060 3060 3060 0
86 20250219 182500 116616635 3060 3060 3060 3060 0
87 20250219 182400 116616635 3060 3060 3060 3060 0
88 20250219 182300 116616635 3060 3060 3060 3060 0
89 20250219 182200 116616635 3060 3060 3060 3060 0
90 20250219 182100 116616635 3060 3060 3060 3060 0
91 20250219 182000 116616635 3060 3060 3060 3060 0
92 20250219 181900 116616635 3060 3060 3060 3060 2341
93 20250219 181800 116616635 3060 3060 3060 3060 0
94 20250219 181700 116616635 3060 3060 3060 3060 0
95 20250219 181600 116616635 3060 3060 3060 3060 0
96 20250219 181500 116616635 3060 3060 3060 3060 0
97 20250219 181400 116616635 3060 3060 3060 3060 0
98 20250219 181300 116616635 3060 3060 3060 3060 0
99 20250219 181200 116616635 3060 3060 3060 3060 0
100 20250219 181100 116616635 3060 3060 3060 3060 0
101 20250219 181000 116616635 3060 3060 3060 3060 0
102 20250219 180900 116616635 3060 3060 3060 3060 0
103 20250219 180800 116616635 3060 3060 3060 3060 0
104 20250219 180700 116616635 3060 3060 3060 3060 0
105 20250219 180600 116616635 3060 3060 3060 3060 0
106 20250219 180500 116616635 3060 3060 3060 3060 0
107 20250219 180400 116616635 3060 3060 3060 3060 0
108 20250219 180300 116616635 3060 3060 3060 3060 0
109 20250219 180200 116616635 3060 3060 3060 3060 0
110 20250219 180100 116616635 3060 3060 3060 3060 0
111 20250219 180000 116616635 3060 3060 3060 3060 0
112 20250219 175900 116616635 3060 3060 3060 3060 0
113 20250219 175800 116616635 3060 3060 3060 3060 0
114 20250219 175700 116616635 3060 3060 3060 3060 0
115 20250219 175600 116616635 3060 3060 3060 3060 0
116 20250219 175500 116616635 3060 3060 3060 3060 0
117 20250219 175400 116616635 3060 3060 3060 3060 0
118 20250219 175300 116616635 3060 3060 3060 3060 0
119 20250219 175200 116616635 3060 3060 3060 3060 0
120 20250219 175100 116616635 3060 3060 3060 3060 0
121 20250219 175000 116616635 3060 3060 3060 3060 0
122 20250219 174900 116616635 3060 3060 3060 3060 2341
123 20250219 174800 116616635 3060 3060 3060 3060 0
124 20250219 174700 116616635 3060 3060 3060 3060 0
125 20250219 174600 116616635 3060 3060 3060 3060 0
126 20250219 174500 116616635 3060 3060 3060 3060 0
127 20250219 174400 116616635 3060 3060 3060 3060 0
128 20250219 174300 116616635 3060 3060 3060 3060 0
129 20250219 174200 116616635 3060 3060 3060 3060 0
130 20250219 174100 116616635 3060 3060 3060 3060 0
131 20250219 174000 116616635 3060 3060 3060 3060 0
132 20250219 173900 116616635 3060 3060 3060 3060 0
133 20250219 173800 116616635 3060 3060 3060 3060 0
134 20250219 173700 116616635 3060 3060 3060 3060 0
135 20250219 173600 116616635 3060 3060 3060 3060 0
136 20250219 173500 116616635 3060 3060 3060 3060 0
137 20250219 173400 116616635 3060 3060 3060 3060 0
138 20250219 173300 116616635 3060 3060 3060 3060 0
139 20250219 173200 116616635 3060 3060 3060 3060 0
140 20250219 173100 116616635 3060 3060 3060 3060 0
141 20250219 173000 116616635 3060 3060 3060 3060 0
142 20250219 172900 116616635 3060 3060 3060 3060 0
143 20250219 172800 116616635 3060 3060 3060 3060 0
144 20250219 172700 116616635 3060 3060 3060 3060 0
145 20250219 172600 116616635 3060 3060 3060 3060 0
146 20250219 172500 116616635 3060 3060 3060 3060 0
147 20250219 172400 116616635 3060 3060 3060 3060 0
148 20250219 172300 116616635 3060 3060 3060 3060 0
149 20250219 172200 116616635 3060 3060 3060 3060 0
150 20250219 172100 116616635 3060 3060 3060 3060 0
151 20250219 172000 116616635 3060 3060 3060 3060 0
152 20250219 171900 116616635 3060 3060 3060 3060 2341
153 20250219 171800 116616635 3060 3060 3060 3060 0
154 20250219 171700 116616635 3060 3060 3060 3060 0
155 20250219 171600 116616635 3060 3060 3060 3060 0
156 20250219 171500 116616635 3060 3060 3060 3060 0
157 20250219 171400 116616635 3060 3060 3060 3060 0
158 20250219 171300 116616635 3060 3060 3060 3060 0
159 20250219 171200 116616635 3060 3060 3060 3060 0
160 20250219 171100 116616635 3060 3060 3060 3060 0
161 20250219 171000 116616635 3060 3060 3060 3060 0
162 20250219 170900 116616635 3060 3060 3060 3060 0
163 20250219 170800 116616635 3060 3060 3060 3060 0
164 20250219 170700 116616635 3060 3060 3060 3060 0
165 20250219 170600 116616635 3060 3060 3060 3060 0
166 20250219 170500 116616635 3060 3060 3060 3060 0
167 20250219 170400 116616635 3060 3060 3060 3060 0
168 20250219 170300 116616635 3060 3060 3060 3060 0
169 20250219 170200 116616635 3060 3060 3060 3060 0
170 20250219 170100 116616635 3060 3060 3060 3060 0
171 20250219 170000 116616635 3060 3060 3060 3060 0
172 20250219 165900 116616635 3060 3060 3060 3060 0
173 20250219 165800 116616635 3060 3060 3060 3060 0
174 20250219 165700 116616635 3060 3060 3060 3060 0
175 20250219 165600 116616635 3060 3060 3060 3060 0
176 20250219 165500 116616635 3060 3060 3060 3060 0
177 20250219 165400 116616635 3060 3060 3060 3060 0
178 20250219 165300 116616635 3060 3060 3060 3060 0
179 20250219 165200 116616635 3060 3060 3060 3060 0
180 20250219 165100 116616635 3060 3060 3060 3060 0
181 20250219 165000 116616635 3060 3060 3060 3060 0
182 20250219 164900 116616635 3060 3060 3060 3060 2341
183 20250219 164800 116616635 3060 3060 3060 3060 0
184 20250219 164700 116616635 3060 3060 3060 3060 0
185 20250219 164600 116616635 3060 3060 3060 3060 0
186 20250219 164500 116616635 3060 3060 3060 3060 0
187 20250219 164400 116616635 3060 3060 3060 3060 0
188 20250219 164300 116616635 3060 3060 3060 3060 0
189 20250219 164200 116616635 3060 3060 3060 3060 0
190 20250219 164100 116616635 3060 3060 3060 3060 0
191 20250219 164000 116616635 3060 3060 3060 3060 0
192 20250219 163900 116616635 3060 3060 3060 3060 0
193 20250219 163800 116616635 3060 3060 3060 3060 0
194 20250219 163700 116616635 3060 3060 3060 3060 0
195 20250219 163600 116616635 3060 3060 3060 3060 0
196 20250219 163500 116616635 3060 3060 3060 3060 0
197 20250219 163400 116616635 3060 3060 3060 3060 0
198 20250219 163300 116616635 3060 3060 3060 3060 0
199 20250219 163200 116616635 3060 3060 3060 3060 0
200 20250219 163100 116616635 3060 3060 3060 3060 0
201 20250219 163000 116616635 3060 3060 3060 3060 0
202 20250219 162900 116616635 3060 3060 3060 3060 0
203 20250219 162800 116616635 3060 3060 3060 3060 0
204 20250219 162700 116616635 3060 3060 3060 3060 0
205 20250219 162600 116616635 3060 3060 3060 3060 0
206 20250219 162500 116616635 3060 3060 3060 3060 0
207 20250219 162400 116616635 3060 3060 3060 3060 0
208 20250219 162300 116616635 3060 3060 3060 3060 0
209 20250219 162200 116616635 3060 3060 3060 3060 0
210 20250219 162100 116616635 3060 3060 3060 3060 0
211 20250219 162000 116616635 3060 3060 3060 3060 0
212 20250219 161900 116616635 3060 3060 3060 3060 2341
213 20250219 161800 116616635 3060 3060 3060 3060 0
214 20250219 161700 116616635 3060 3060 3060 3060 0
215 20250219 161600 116616635 3060 3060 3060 3060 0
216 20250219 161500 116616635 3060 3060 3060 3060 0
217 20250219 161400 116616635 3060 3060 3060 3060 0
218 20250219 161300 116616635 3060 3060 3060 3060 0
219 20250219 161200 116616635 3060 3060 3060 3060 0
220 20250219 161100 116616635 3060 3060 3060 3060 0
221 20250219 161000 116616635 3060 3060 3060 3060 0
222 20250219 160900 116616635 3060 3060 3060 3060 0
223 20250219 160800 116616635 3060 3060 3060 3060 0
224 20250219 160700 116616635 3060 3060 3060 3060 0
225 20250219 160600 116616635 3060 3060 3060 3060 0
226 20250219 160500 116616635 3060 3060 3060 3060 0
227 20250219 160400 116616635 3060 3060 3060 3060 0
228 20250219 160300 116616635 3060 3060 3060 3060 0
229 20250219 160200 116616635 3060 3060 3060 3060 0
230 20250219 160100 116616635 3060 3060 3060 3060 0
231 20250219 160000 116616635 3060 3060 3060 3060 0
232 20250219 155900 116616635 3060 3060 3060 3060 0
233 20250219 155800 116616635 3060 3060 3060 3060 0
234 20250219 155700 116616635 3060 3060 3060 3060 0
235 20250219 155600 116616635 3060 3060 3060 3060 0
236 20250219 155500 116616635 3060 3060 3060 3060 0
237 20250219 155400 116616635 3060 3060 3060 3060 0
238 20250219 155300 116616635 3060 3060 3060 3060 0
239 20250219 155200 116616635 3060 3060 3060 3060 0
240 20250219 155100 116616635 3060 3060 3060 3060 0
241 20250219 155000 116616635 3060 3060 3060 3060 0
242 20250219 154900 116616635 3060 3060 3060 3060 2341
243 20250219 154800 116616635 3060 3060 3060 3060 0
244 20250219 154700 116616635 3060 3060 3060 3060 0
245 20250219 154600 116616635 3060 3060 3060 3060 0
246 20250219 154500 116616635 3060 3060 3060 3060 0
247 20250219 154400 116616635 3060 3060 3060 3060 0
248 20250219 154300 116616635 3060 3060 3060 3060 0
249 20250219 154200 116616635 3060 3060 3060 3060 0
250 20250219 154100 116616635 3060 3060 3060 3060 0
251 20250219 154000 116616635 3060 3060 3060 3060 0
252 20250219 153900 116616635 3060 3060 3060 3060 0
253 20250219 153800 116616635 3060 3060 3060 3060 0
254 20250219 153700 116616635 3060 3060 3060 3060 0
255 20250219 153600 116616635 3060 3060 3060 3060 0
256 20250219 153500 116616635 3060 3060 3060 3060 0
257 20250219 153400 116616635 3060 3060 3060 3060 0
258 20250219 153300 116616635 3060 3060 3060 3060 0
259 20250219 153200 116616635 3060 3060 3060 3060 0
260 20250219 153100 116616635 3060 3060 3060 3060 0
261 20250219 153000 116616635 3060 3060 3060 3060 2341
262 20250219 152900 109453175 3060 3060 3060 3060 0
263 20250219 152800 109453175 3060 3060 3060 3060 0
264 20250219 152700 109453175 3060 3060 3060 3060 0
265 20250219 152600 109453175 3060 3060 3060 3060 0
266 20250219 152500 109453175 3060 3060 3060 3060 0
267 20250219 152400 109453175 3060 3060 3060 3060 0
268 20250219 152300 109453175 3060 3060 3060 3060 0
269 20250219 152200 109453175 3060 3060 3060 3060 0
270 20250219 152100 109453175 3060 3060 3060 3060 0
271 20250219 152000 109453175 3060 3060 3060 3060 0
272 20250219 151900 109453175 3060 3060 3060 3060 183
273 20250219 151800 108893195 3060 3060 3060 3060 5
274 20250219 151700 108877895 3060 3060 3060 3060 0
275 20250219 151600 108877895 3060 3060 3060 3060 19
276 20250219 151500 108819755 3060 3060 3060 3060 0
277 20250219 151400 108819755 3060 3060 3060 3060 0
278 20250219 151300 108819755 3060 3060 3060 3060 0
279 20250219 151200 108819755 3060 3060 3060 3060 14
280 20250219 151100 108776915 3065 3065 3065 3065 1000
281 20250219 151000 105711915 3065 3065 3065 3065 0
282 20250219 150900 105711915 3065 3065 3065 3065 0
283 20250219 150800 105711915 3065 3060 3065 3060 34
284 20250219 150700 105607870 3065 3065 3065 3065 0
285 20250219 150600 105607870 3065 3065 3065 3065 1000
286 20250219 150500 102542870 3065 3065 3065 3065 0
287 20250219 150400 102542870 3065 3065 3065 3065 10
288 20250219 150300 102512220 3060 3060 3060 3060 0
289 20250219 150200 102512220 3060 3060 3060 3060 0
290 20250219 150100 102512220 3060 3060 3060 3060 0
291 20250219 150000 102512220 3060 3060 3060 3060 0
292 20250219 145900 102512220 3060 3060 3060 3060 0
293 20250219 145800 102512220 3060 3060 3060 3060 0
294 20250219 145700 102512220 3060 3060 3060 3060 38
295 20250219 145600 102395940 3065 3065 3065 3065 0
296 20250219 145500 102395940 3065 3065 3065 3065 1
297 20250219 145400 102392875 3060 3060 3060 3060 0
298 20250219 145300 102392875 3060 3060 3060 3060 0
299 20250219 145200 102392875 3060 3060 3060 3060 0
300 20250219 145100 102392875 3060 3060 3060 3060 1006
301 20250219 145000 99314515 3060 3060 3060 3060 0
302 20250219 144900 99314515 3060 3060 3060 3060 0
303 20250219 144800 99314515 3060 3060 3060 3060 0
304 20250219 144700 99314515 3060 3060 3060 3060 0
305 20250219 144600 99314515 3060 3060 3060 3060 0
306 20250219 144500 99314515 3060 3060 3060 3060 100
307 20250219 144400 99008515 3060 3060 3060 3060 0
308 20250219 144300 99008515 3060 3060 3060 3060 0
309 20250219 144200 99008515 3060 3060 3060 3060 180
310 20250219 144100 98457715 3060 3060 3060 3060 10
311 20250219 144000 98427115 3060 3060 3060 3060 280
312 20250219 143900 97570315 3050 3050 3050 3050 0
313 20250219 143800 97570315 3050 3050 3050 3050 0
314 20250219 143700 97570315 3050 3050 3050 3050 0
315 20250219 143600 97570315 3050 3050 3050 3050 0
316 20250219 143500 97570315 3050 3050 3050 3050 0
317 20250219 143400 97570315 3050 3050 3050 3050 0
318 20250219 143300 97570315 3050 3050 3050 3050 0
319 20250219 143200 97570315 3050 3050 3050 3050 0
320 20250219 143100 97570315 3050 3050 3050 3050 0
321 20250219 143000 97570315 3050 3050 3050 3050 0
322 20250219 142900 97570315 3050 3050 3050 3050 0
323 20250219 142800 97570315 3050 3050 3050 3050 0
324 20250219 142700 97570315 3050 3050 3050 3050 142
325 20250219 142600 97137215 3060 3060 3060 3060 0
326 20250219 142500 97137215 3060 3060 3060 3060 0
327 20250219 142400 97137215 3060 3060 3060 3060 0
328 20250219 142300 97137215 3060 3060 3060 3060 0
329 20250219 142200 97137215 3060 3050 3060 3050 13
330 20250219 142100 97097555 3065 3065 3065 3065 0
331 20250219 142000 97097555 3065 3065 3065 3065 0
332 20250219 141900 97097555 3065 3065 3065 3065 0
333 20250219 141800 97097555 3065 3065 3065 3065 0
334 20250219 141700 97097555 3065 3065 3065 3065 0
335 20250219 141600 97097555 3065 3065 3065 3065 0
336 20250219 141500 97097555 3065 3060 3065 3060 2
337 20250219 141400 97091430 3055 3055 3055 3055 0
338 20250219 141300 97091430 3055 3055 3055 3055 17
339 20250219 141200 97039495 3065 3065 3065 3065 0
340 20250219 141100 97039495 3065 3065 3065 3065 0
341 20250219 141000 97039495 3065 3065 3065 3065 0
342 20250219 140900 97039495 3065 3055 3065 3055 26
343 20250219 140800 96960055 3055 3055 3055 3055 0
344 20250219 140700 96960055 3055 3055 3055 3055 0
345 20250219 140600 96960055 3055 3055 3055 3055 69
346 20250219 140500 96749260 3055 3055 3055 3055 0
347 20250219 140400 96749260 3055 3055 3055 3055 0
348 20250219 140300 96749260 3055 3055 3055 3055 14
349 20250219 140200 96706490 3055 3055 3055 3055 10
350 20250219 140100 96675940 3055 3055 3055 3055 576
351 20250219 140000 94916260 3055 3055 3055 3055 0
352 20250219 135900 94916260 3055 3055 3055 3055 67
353 20250219 135800 94711575 3055 3055 3055 3055 0
354 20250219 135700 94711575 3055 3055 3055 3055 805
355 20250219 135600 92252300 3055 3055 3055 3055 55
356 20250219 135500 92084275 3065 3065 3065 3065 32
357 20250219 135400 91986195 3060 3060 3060 3060 0
358 20250219 135300 91986195 3060 3060 3060 3060 0
359 20250219 135200 91986195 3060 3060 3060 3060 0
360 20250219 135100 91986195 3060 3060 3060 3060 0
361 20250219 135000 91986195 3060 3060 3060 3060 10
362 20250219 134900 91955595 3065 3065 3065 3065 0
363 20250219 134800 91955595 3065 3065 3065 3065 0
364 20250219 134700 91955595 3065 3065 3065 3065 0
365 20250219 134600 91955595 3065 3065 3065 3065 0
366 20250219 134500 91955595 3065 3065 3065 3065 0
367 20250219 134400 91955595 3065 3065 3065 3065 0
368 20250219 134300 91955595 3065 3065 3065 3065 0
369 20250219 134200 91955595 3065 3065 3065 3065 0
370 20250219 134100 91955595 3065 3065 3065 3065 0
371 20250219 134000 91955595 3065 3065 3065 3065 0
372 20250219 133900 91955595 3065 3065 3065 3065 0
373 20250219 133800 91955595 3065 3060 3065 3060 96
374 20250219 133700 91661830 3060 3060 3060 3060 0
375 20250219 133600 91661830 3060 3060 3060 3060 0
376 20250219 133500 91661830 3060 3060 3060 3060 27
377 20250219 133400 91579210 3060 3060 3060 3060 0
378 20250219 133300 91579210 3060 3060 3060 3060 0
379 20250219 133200 91579210 3060 3060 3060 3060 0
380 20250219 133100 91579210 3060 3060 3060 3060 0
381 20250219 133000 91579210 3060 3060 3060 3060 0
382 20250219 132900 91579210 3060 3060 3060 3060 0
383 20250219 132800 91579210 3060 3060 3060 3060 0
384 20250219 132700 91579210 3060 3060 3060 3060 0
385 20250219 132600 91579210 3060 3060 3060 3060 0
386 20250219 132500 91579210 3060 3060 3060 3060 0
387 20250219 132400 91579210 3060 3060 3060 3060 50
388 20250219 132300 91426210 3065 3065 3065 3065 0
389 20250219 132200 91426210 3065 3065 3065 3065 0
390 20250219 132100 91426210 3065 3065 3065 3065 0
391 20250219 132000 91426210 3065 3065 3065 3065 0
392 20250219 131900 91426210 3065 3065 3065 3065 0
393 20250219 131800 91426210 3065 3065 3065 3065 0
394 20250219 131700 91426210 3065 3065 3065 3065 0
395 20250219 131600 91426210 3065 3065 3065 3065 0
396 20250219 131500 91426210 3065 3060 3065 3060 220
397 20250219 131400 90753005 3060 3055 3060 3055 2
398 20250219 131300 90746890 3060 3060 3060 3060 0
399 20250219 131200 90746890 3060 3060 3060 3060 0
400 20250219 131100 90746890 3060 3060 3060 3060 0
401 20250219 131000 90746890 3060 3060 3060 3060 10
402 20250219 130900 90716290 3060 3060 3060 3060 0
403 20250219 130800 90716290 3060 3060 3060 3060 0
404 20250219 130700 90716290 3060 3060 3060 3060 0
405 20250219 130600 90716290 3060 3060 3060 3060 1
406 20250219 130500 90713230 3060 3060 3060 3060 0
407 20250219 130400 90713230 3060 3060 3060 3060 0
408 20250219 130300 90713230 3060 3060 3060 3060 10
409 20250219 130200 90682630 3065 3065 3065 3065 0
410 20250219 130100 90682630 3065 3065 3065 3065 0
411 20250219 130000 90682630 3065 3065 3065 3065 0
412 20250219 125900 90682630 3065 3065 3065 3065 0
413 20250219 125800 90682630 3065 3065 3065 3065 0
414 20250219 125700 90682630 3065 3065 3065 3065 0
415 20250219 125600 90682630 3065 3065 3065 3065 0
416 20250219 125500 90682630 3065 3065 3065 3065 0
417 20250219 125400 90682630 3065 3065 3065 3065 0
418 20250219 125300 90682630 3065 3065 3065 3065 0
419 20250219 125200 90682630 3065 3065 3065 3065 0
420 20250219 125100 90682630 3065 3065 3065 3065 0
421 20250219 125000 90682630 3065 3065 3065 3065 0
422 20250219 124900 90682630 3065 3065 3065 3065 0
423 20250219 124800 90682630 3065 3065 3065 3065 0
424 20250219 124700 90682630 3065 3065 3065 3065 0
425 20250219 124600 90682630 3065 3065 3065 3065 0
426 20250219 124500 90682630 3065 3065 3065 3065 0
427 20250219 124400 90682630 3065 3065 3065 3065 3
428 20250219 124300 90673435 3065 3065 3065 3065 0
429 20250219 124200 90673435 3065 3065 3065 3065 0
430 20250219 124100 90673435 3065 3065 3065 3065 0
431 20250219 124000 90673435 3065 3065 3065 3065 0
432 20250219 123900 90673435 3065 3065 3065 3065 0
433 20250219 123800 90673435 3065 3065 3065 3065 0
434 20250219 123700 90673435 3065 3065 3065 3065 0
435 20250219 123600 90673435 3065 3065 3065 3065 0
436 20250219 123500 90673435 3065 3065 3065 3065 0
437 20250219 123400 90673435 3065 3065 3065 3065 0
438 20250219 123300 90673435 3065 3065 3065 3065 0
439 20250219 123200 90673435 3065 3065 3065 3065 0
440 20250219 123100 90673435 3065 3065 3065 3065 0
441 20250219 123000 90673435 3065 3065 3065 3065 0
442 20250219 122900 90673435 3065 3065 3065 3065 480
443 20250219 122800 89202235 3065 3065 3065 3065 2
444 20250219 122700 89196105 3065 3065 3065 3065 0
445 20250219 122600 89196105 3065 3065 3065 3065 0
446 20250219 122500 89196105 3065 3065 3065 3065 0
447 20250219 122400 89196105 3065 3065 3065 3065 0
448 20250219 122300 89196105 3065 3065 3065 3065 0
449 20250219 122200 89196105 3065 3065 3065 3065 33
450 20250219 122100 89094960 3065 3065 3065 3065 5
451 20250219 122000 89079635 3065 3065 3065 3065 0
452 20250219 121900 89079635 3065 3065 3065 3065 0
453 20250219 121800 89079635 3065 3065 3065 3065 0
454 20250219 121700 89079635 3065 3065 3065 3065 0
455 20250219 121600 89079635 3065 3065 3065 3065 1
456 20250219 121500 89076570 3060 3060 3060 3060 1
457 20250219 121400 89073510 3055 3055 3055 3055 0
458 20250219 121300 89073510 3055 3055 3055 3055 100
459 20250219 121200 88768010 3055 3055 3055 3055 0
460 20250219 121100 88768010 3055 3055 3055 3055 0
461 20250219 121000 88768010 3055 3055 3055 3055 1000
462 20250219 120900 85713010 3055 3055 3055 3055 200
463 20250219 120800 85102010 3065 3065 3065 3065 0
464 20250219 120700 85102010 3065 3065 3065 3065 0
465 20250219 120600 85102010 3065 3065 3065 3065 1
466 20250219 120500 85098945 3060 3060 3060 3060 0
467 20250219 120400 85098945 3060 3060 3060 3060 0
468 20250219 120300 85098945 3060 3060 3060 3060 0
469 20250219 120200 85098945 3060 3060 3060 3060 252
470 20250219 120100 84327825 3055 3055 3055 3055 0
471 20250219 120000 84327825 3055 3055 3055 3055 0
472 20250219 115900 84327825 3055 3055 3055 3055 0
473 20250219 115800 84327825 3055 3055 3055 3055 329
474 20250219 115700 83322730 3055 3055 3055 3055 0
475 20250219 115600 83322730 3055 3055 3055 3055 0
476 20250219 115500 83322730 3055 3055 3055 3055 0
477 20250219 115400 83322730 3055 3055 3055 3055 0
478 20250219 115300 83322730 3055 3055 3055 3055 150
479 20250219 115200 82864480 3060 3060 3060 3060 0
480 20250219 115100 82864480 3060 3060 3060 3060 35
481 20250219 115000 82757380 3050 3060 3060 3050 299
482 20250219 114900 81843930 3065 3065 3065 3065 10
483 20250219 114800 81813280 3055 3055 3055 3055 0
484 20250219 114700 81813280 3055 3055 3055 3055 0
485 20250219 114600 81813280 3055 3055 3055 3055 0
486 20250219 114500 81813280 3055 3055 3055 3055 2
487 20250219 114400 81807170 3065 3065 3065 3065 0
488 20250219 114300 81807170 3065 3065 3065 3065 0
489 20250219 114200 81807170 3065 3065 3065 3065 0
490 20250219 114100 81807170 3065 3065 3065 3065 0
491 20250219 114000 81807170 3065 3065 3065 3065 50
492 20250219 113900 81653920 3065 3065 3065 3065 0
493 20250219 113800 81653920 3065 3065 3065 3065 0
494 20250219 113700 81653920 3065 3065 3065 3065 0
495 20250219 113600 81653920 3065 3065 3065 3065 0
496 20250219 113500 81653920 3065 3065 3065 3065 0
497 20250219 113400 81653920 3065 3065 3065 3065 77
498 20250219 113300 81417915 3070 3070 3070 3070 0
499 20250219 113200 81417915 3070 3070 3070 3070 0
500 20250219 113100 81417915 3070 3070 3070 3070 0
501 20250219 113000 81417915 3070 3070 3070 3070 0
502 20250219 112900 81417915 3070 3070 3070 3070 0
503 20250219 112800 81417915 3070 3070 3070 3070 600
504 20250219 112700 79575915 3070 3070 3070 3070 0
505 20250219 112600 79575915 3070 3065 3070 3065 1031
506 20250219 112500 76410995 3065 3060 3065 3060 1909
507 20250219 112400 70562525 3060 3055 3060 3055 657
508 20250219 112300 68552450 3055 3060 3060 3055 794
509 20250219 112200 66124780 3060 3060 3060 3060 0
510 20250219 112100 66124780 3060 3060 3060 3060 0
511 20250219 112000 66124780 3060 3060 3060 3060 0
512 20250219 111900 66124780 3060 3060 3060 3060 0
513 20250219 111800 66124780 3060 3060 3060 3060 0
514 20250219 111700 66124780 3060 3060 3060 3060 0
515 20250219 111600 66124780 3060 3060 3060 3060 0
516 20250219 111500 66124780 3060 3060 3060 3060 10
517 20250219 111400 66094180 3055 3055 3055 3055 520
518 20250219 111300 64505580 3055 3055 3055 3055 0
519 20250219 111200 64505580 3055 3055 3055 3055 50
520 20250219 111100 64352830 3055 3055 3055 3055 0
521 20250219 111000 64352830 3055 3055 3055 3055 0
522 20250219 110900 64352830 3055 3055 3055 3055 0
523 20250219 110800 64352830 3055 3055 3055 3055 0
524 20250219 110700 64352830 3055 3055 3055 3055 0
525 20250219 110600 64352830 3055 3055 3055 3055 0
526 20250219 110500 64352830 3055 3055 3055 3055 0
527 20250219 110400 64352830 3055 3055 3055 3055 10
528 20250219 110300 64322280 3060 3060 3060 3060 536
529 20250219 110200 62682120 3060 3060 3060 3060 100
530 20250219 110100 62376120 3060 3060 3060 3060 0
531 20250219 110000 62376120 3060 3045 3060 3045 5779
532 20250219 105900 44749095 3030 3030 3030 3030 0
533 20250219 105800 44749095 3030 3030 3030 3030 10
534 20250219 105700 44718795 3030 3030 3030 3030 0
535 20250219 105600 44718795 3030 3030 3030 3030 0
536 20250219 105500 44718795 3030 3030 3030 3030 0
537 20250219 105400 44718795 3030 3030 3030 3030 0
538 20250219 105300 44718795 3030 3030 3030 3030 600
539 20250219 105200 42900795 3045 3045 3045 3045 0
540 20250219 105100 42900795 3045 3035 3045 3035 1201
541 20250219 105000 39255750 3030 3040 3040 3030 2148
542 20250219 104900 32737815 3045 3045 3045 3045 0
543 20250219 104800 32737815 3045 3045 3045 3045 0
544 20250219 104700 32737815 3045 3045 3045 3045 5
545 20250219 104600 32722590 3045 3045 3045 3045 1
546 20250219 104500 32719545 3040 3040 3040 3040 0
547 20250219 104400 32719545 3040 3040 3040 3040 0
548 20250219 104300 32719545 3040 3045 3045 3040 50
549 20250219 104200 32567445 3045 3045 3045 3045 0
550 20250219 104100 32567445 3045 3045 3045 3045 0
551 20250219 104000 32567445 3045 3045 3045 3045 1137
552 20250219 103900 29105280 3045 3045 3045 3045 0
553 20250219 103800 29105280 3045 3045 3045 3045 0
554 20250219 103700 29105280 3045 3045 3045 3045 0
555 20250219 103600 29105280 3045 3045 3045 3045 0
556 20250219 103500 29105280 3045 3045 3045 3045 0
557 20250219 103400 29105280 3045 3045 3045 3045 50
558 20250219 103300 28953030 3040 3040 3040 3040 0
559 20250219 103200 28953030 3040 3040 3040 3040 1
560 20250219 103100 28949990 3045 3045 3045 3045 51
561 20250219 103000 28794695 3040 3040 3040 3040 0
562 20250219 102900 28794695 3040 3040 3040 3040 0
563 20250219 102800 28794695 3040 3040 3040 3040 0
564 20250219 102700 28794695 3040 3040 3040 3040 0
565 20250219 102600 28794695 3040 3040 3040 3040 649
566 20250219 102500 26821735 3045 3045 3045 3045 0
567 20250219 102400 26821735 3045 3045 3045 3045 0
568 20250219 102300 26821735 3045 3045 3045 3045 0
569 20250219 102200 26821735 3045 3045 3045 3045 0
570 20250219 102100 26821735 3045 3045 3045 3045 500
571 20250219 102000 25299235 3040 3040 3040 3040 41
572 20250219 101900 25174595 3045 3045 3045 3045 0
573 20250219 101800 25174595 3045 3045 3045 3045 0
574 20250219 101700 25174595 3045 3045 3045 3045 0
575 20250219 101600 25174595 3045 3045 3045 3045 0
576 20250219 101500 25174595 3045 3045 3045 3045 1
577 20250219 101400 25171550 3040 3040 3040 3040 0
578 20250219 101300 25171550 3040 3040 3040 3040 0
579 20250219 101200 25171550 3040 3040 3040 3040 0
580 20250219 101100 25171550 3040 3045 3045 3040 1300
581 20250219 101000 21215050 3045 3045 3045 3045 1
582 20250219 100900 21212005 3040 3040 3040 3040 0
583 20250219 100800 21212005 3040 3040 3040 3040 50
584 20250219 100700 21060005 3045 3045 3045 3045 0
585 20250219 100600 21060005 3045 3045 3045 3045 0
586 20250219 100500 21060005 3045 3045 3045 3045 0
587 20250219 100400 21060005 3045 3045 3045 3045 50
588 20250219 100300 20907755 3045 3045 3045 3045 1
589 20250219 100200 20904710 3040 3040 3040 3040 900
590 20250219 100100 18168710 3045 3045 3045 3045 1
591 20250219 100000 18165665 3040 3040 3040 3040 225
592 20250219 095900 17481665 3040 3040 3040 3040 0
593 20250219 095800 17481665 3040 3040 3040 3040 0
594 20250219 095700 17481665 3040 3040 3040 3040 200
595 20250219 095600 16873665 3040 3040 3040 3040 0
596 20250219 095500 16873665 3040 3040 3040 3040 0
597 20250219 095400 16873665 3040 3040 3040 3040 0
598 20250219 095300 16873665 3040 3040 3040 3040 0
599 20250219 095200 16873665 3040 3040 3040 3040 0
600 20250219 095100 16873665 3040 3040 3040 3040 0
601 20250219 095000 16873665 3040 3040 3040 3040 0
602 20250219 094900 16873665 3040 3040 3040 3040 600
603 20250219 094800 15049665 3040 3040 3040 3040 0
604 20250219 094700 15049665 3040 3040 3040 3040 180
605 20250219 094600 14502465 3040 3040 3040 3040 0
606 20250219 094500 14502465 3040 3040 3040 3040 3
607 20250219 094400 14493345 3040 3040 3040 3040 30
608 20250219 094300 14402145 3040 3040 3040 3040 0
609 20250219 094200 14402145 3040 3040 3040 3040 0
610 20250219 094100 14402145 3040 3040 3040 3040 12
611 20250219 094000 14365665 3025 3025 3025 3025 397
612 20250219 093900 13164740 3025 3045 3045 3025 190
613 20250219 093800 12586390 3045 3045 3045 3045 0
614 20250219 093700 12586390 3045 3045 3045 3045 0
615 20250219 093600 12586390 3045 3045 3045 3045 0
616 20250219 093500 12586390 3045 3045 3045 3045 0
617 20250219 093400 12586390 3045 3045 3045 3045 0
618 20250219 093300 12586390 3045 3045 3045 3040 97
619 20250219 093200 12291330 3030 3030 3030 3030 0
620 20250219 093100 12291330 3030 3030 3030 3030 0
621 20250219 093000 12291330 3030 3045 3045 3030 2158
622 20250219 092900 5744835 3045 3045 3045 3045 122
623 20250219 092800 5373345 3050 3050 3050 3050 0
624 20250219 092700 5373345 3050 3050 3050 3050 0
625 20250219 092600 5373345 3050 3050 3050 3050 0
626 20250219 092500 5373345 3050 3050 3050 3050 0
627 20250219 092400 5373345 3050 3050 3050 3050 0
628 20250219 092300 5373345 3050 3050 3050 3050 0
629 20250219 092200 5373345 3050 3040 3050 3040 1200
630 20250219 092100 1724190 3040 3045 3045 3040 56
631 20250219 092000 1553735 3050 3050 3050 3050 23
632 20250219 091900 1483585 3045 3045 3045 3045 89
633 20250219 091800 1212580 3050 3045 3050 3045 124
634 20250219 091700 834970 3050 3040 3050 3040 65
635 20250219 091600 637035 3040 3040 3040 3040 3
636 20250219 091500 627915 3040 3040 3040 3040 0
637 20250219 091400 627915 3040 3045 3045 3040 3
638 20250219 091300 618785 3050 3050 3050 3050 0
639 20250219 091200 618785 3050 3050 3050 3050 0
640 20250219 091100 618785 3050 3050 3050 3050 0
641 20250219 091000 618785 3050 3050 3050 3050 0
642 20250219 090900 618785 3050 3050 3050 3050 0
643 20250219 090800 618785 3050 3050 3050 3050 0
644 20250219 090700 618785 3050 3050 3050 3050 0
645 20250219 090600 618785 3050 3050 3050 3050 0
646 20250219 090500 618785 3050 3050 3050 3050 0
647 20250219 090400 618785 3050 3050 3050 3050 0
648 20250219 090300 618785 3050 3050 3050 3050 0
649 20250219 090200 618785 3050 3045 3050 3045 70
650 20250219 090100 405630 3045 3050 3050 3045 74
651 20250219 090000 179950 3050 3050 3050 3050 59

1
066700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,130217,32474435,397161850,99047026750,0.40
20250214,130217,32474435,395208595,98559910225,0.40
20250213,130217,32474435,397161850,99047026750,0.40
20250212,130217,32474435,390651000,97423305000,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 130217 32474435 397161850 99047026750 0.40
3 20250214 130217 32474435 395208595 98559910225 0.40
4 20250213 130217 32474435 397161850 99047026750 0.40
5 20250212 130217 32474435 390651000 97423305000 0.40