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
066900/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,14265460,2280,2280,2280,2280,343
20250219,194800,14265460,2280,2280,2280,2280,0
20250219,194700,14265460,2280,2280,2280,2280,0
20250219,194600,14265460,2280,2280,2280,2280,0
20250219,194500,14265460,2280,2280,2280,2280,0
20250219,194400,14265460,2280,2280,2280,2280,0
20250219,194300,14265460,2280,2280,2280,2280,0
20250219,194200,14265460,2280,2280,2280,2280,0
20250219,194100,14265460,2280,2280,2280,2280,0
20250219,194000,14265460,2280,2280,2280,2280,0
20250219,193900,14265460,2280,2280,2280,2280,0
20250219,193800,14265460,2280,2280,2280,2280,0
20250219,193700,14265460,2280,2280,2280,2280,0
20250219,193600,14265460,2280,2280,2280,2280,0
20250219,193500,14265460,2280,2280,2280,2280,0
20250219,193400,14265460,2280,2280,2280,2280,0
20250219,193300,14265460,2280,2280,2280,2280,0
20250219,193200,14265460,2280,2280,2280,2280,0
20250219,193100,14265460,2280,2280,2280,2280,0
20250219,193000,14265460,2280,2280,2280,2280,0
20250219,192900,14265460,2280,2280,2280,2280,0
20250219,192800,14265460,2280,2280,2280,2280,0
20250219,192700,14265460,2280,2280,2280,2280,0
20250219,192600,14265460,2280,2280,2280,2280,0
20250219,192500,14265460,2280,2280,2280,2280,0
20250219,192400,14265460,2280,2280,2280,2280,0
20250219,192300,14265460,2280,2280,2280,2280,0
20250219,192200,14265460,2280,2280,2280,2280,0
20250219,192100,14265460,2280,2280,2280,2280,0
20250219,192000,14265460,2280,2280,2280,2280,0
20250219,191900,14265460,2280,2280,2280,2280,343
20250219,191800,14265460,2280,2280,2280,2280,0
20250219,191700,14265460,2280,2280,2280,2280,0
20250219,191600,14265460,2280,2280,2280,2280,0
20250219,191500,14265460,2280,2280,2280,2280,0
20250219,191400,14265460,2280,2280,2280,2280,0
20250219,191300,14265460,2280,2280,2280,2280,0
20250219,191200,14265460,2280,2280,2280,2280,0
20250219,191100,14265460,2280,2280,2280,2280,0
20250219,191000,14265460,2280,2280,2280,2280,0
20250219,190900,14265460,2280,2280,2280,2280,0
20250219,190800,14265460,2280,2280,2280,2280,0
20250219,190700,14265460,2280,2280,2280,2280,0
20250219,190600,14265460,2280,2280,2280,2280,0
20250219,190500,14265460,2280,2280,2280,2280,0
20250219,190400,14265460,2280,2280,2280,2280,0
20250219,190300,14265460,2280,2280,2280,2280,0
20250219,190200,14265460,2280,2280,2280,2280,0
20250219,190100,14265460,2280,2280,2280,2280,0
20250219,190000,14265460,2280,2280,2280,2280,0
20250219,185900,14265460,2280,2280,2280,2280,0
20250219,185800,14265460,2280,2280,2280,2280,0
20250219,185700,14265460,2280,2280,2280,2280,0
20250219,185600,14265460,2280,2280,2280,2280,0
20250219,185500,14265460,2280,2280,2280,2280,0
20250219,185400,14265460,2280,2280,2280,2280,0
20250219,185300,14265460,2280,2280,2280,2280,0
20250219,185200,14265460,2280,2280,2280,2280,0
20250219,185100,14265460,2280,2280,2280,2280,0
20250219,185000,14265460,2280,2280,2280,2280,0
20250219,184900,14265460,2280,2280,2280,2280,343
20250219,184800,14265460,2280,2280,2280,2280,0
20250219,184700,14265460,2280,2280,2280,2280,0
20250219,184600,14265460,2280,2280,2280,2280,0
20250219,184500,14265460,2280,2280,2280,2280,0
20250219,184400,14265460,2280,2280,2280,2280,0
20250219,184300,14265460,2280,2280,2280,2280,0
20250219,184200,14265460,2280,2280,2280,2280,0
20250219,184100,14265460,2280,2280,2280,2280,0
20250219,184000,14265460,2280,2280,2280,2280,0
20250219,183900,14265460,2280,2280,2280,2280,0
20250219,183800,14265460,2280,2280,2280,2280,0
20250219,183700,14265460,2280,2280,2280,2280,0
20250219,183600,14265460,2280,2280,2280,2280,0
20250219,183500,14265460,2280,2280,2280,2280,0
20250219,183400,14265460,2280,2280,2280,2280,0
20250219,183300,14265460,2280,2280,2280,2280,0
20250219,183200,14265460,2280,2280,2280,2280,0
20250219,183100,14265460,2280,2280,2280,2280,0
20250219,183000,14265460,2280,2280,2280,2280,0
20250219,182900,14265460,2280,2280,2280,2280,0
20250219,182800,14265460,2280,2280,2280,2280,0
20250219,182700,14265460,2280,2280,2280,2280,0
20250219,182600,14265460,2280,2280,2280,2280,0
20250219,182500,14265460,2280,2280,2280,2280,0
20250219,182400,14265460,2280,2280,2280,2280,0
20250219,182300,14265460,2280,2280,2280,2280,0
20250219,182200,14265460,2280,2280,2280,2280,0
20250219,182100,14265460,2280,2280,2280,2280,0
20250219,182000,14265460,2280,2280,2280,2280,0
20250219,181900,14265460,2280,2280,2280,2280,343
20250219,181800,14265460,2280,2280,2280,2280,0
20250219,181700,14265460,2280,2280,2280,2280,0
20250219,181600,14265460,2280,2280,2280,2280,0
20250219,181500,14265460,2280,2280,2280,2280,0
20250219,181400,14265460,2280,2280,2280,2280,0
20250219,181300,14265460,2280,2280,2280,2280,0
20250219,181200,14265460,2280,2280,2280,2280,0
20250219,181100,14265460,2280,2280,2280,2280,0
20250219,181000,14265460,2280,2280,2280,2280,0
20250219,180900,14265460,2280,2280,2280,2280,0
20250219,180800,14265460,2280,2280,2280,2280,0
20250219,180700,14265460,2280,2280,2280,2280,0
20250219,180600,14265460,2280,2280,2280,2280,0
20250219,180500,14265460,2280,2280,2280,2280,0
20250219,180400,14265460,2280,2280,2280,2280,0
20250219,180300,14265460,2280,2280,2280,2280,0
20250219,180200,14265460,2280,2280,2280,2280,0
20250219,180100,14265460,2280,2280,2280,2280,0
20250219,180000,14265460,2280,2280,2280,2280,0
20250219,175900,14265460,2280,2280,2280,2280,0
20250219,175800,14265460,2280,2280,2280,2280,0
20250219,175700,14265460,2280,2280,2280,2280,0
20250219,175600,14265460,2280,2280,2280,2280,0
20250219,175500,14265460,2280,2280,2280,2280,0
20250219,175400,14265460,2280,2280,2280,2280,0
20250219,175300,14265460,2280,2280,2280,2280,0
20250219,175200,14265460,2280,2280,2280,2280,0
20250219,175100,14265460,2280,2280,2280,2280,0
20250219,175000,14265460,2280,2280,2280,2280,0
20250219,174900,14265460,2280,2280,2280,2280,343
20250219,174800,14265460,2280,2280,2280,2280,0
20250219,174700,14265460,2280,2280,2280,2280,0
20250219,174600,14265460,2280,2280,2280,2280,0
20250219,174500,14265460,2280,2280,2280,2280,0
20250219,174400,14265460,2280,2280,2280,2280,0
20250219,174300,14265460,2280,2280,2280,2280,0
20250219,174200,14265460,2280,2280,2280,2280,0
20250219,174100,14265460,2280,2280,2280,2280,0
20250219,174000,14265460,2280,2280,2280,2280,0
20250219,173900,14265460,2280,2280,2280,2280,0
20250219,173800,14265460,2280,2280,2280,2280,0
20250219,173700,14265460,2280,2280,2280,2280,0
20250219,173600,14265460,2280,2280,2280,2280,0
20250219,173500,14265460,2280,2280,2280,2280,0
20250219,173400,14265460,2280,2280,2280,2280,0
20250219,173300,14265460,2280,2280,2280,2280,0
20250219,173200,14265460,2280,2280,2280,2280,0
20250219,173100,14265460,2280,2280,2280,2280,0
20250219,173000,14265460,2280,2280,2280,2280,0
20250219,172900,14265460,2280,2280,2280,2280,0
20250219,172800,14265460,2280,2280,2280,2280,0
20250219,172700,14265460,2280,2280,2280,2280,0
20250219,172600,14265460,2280,2280,2280,2280,0
20250219,172500,14265460,2280,2280,2280,2280,0
20250219,172400,14265460,2280,2280,2280,2280,0
20250219,172300,14265460,2280,2280,2280,2280,0
20250219,172200,14265460,2280,2280,2280,2280,0
20250219,172100,14265460,2280,2280,2280,2280,0
20250219,172000,14265460,2280,2280,2280,2280,0
20250219,171900,14265460,2280,2280,2280,2280,343
20250219,171800,14265460,2280,2280,2280,2280,0
20250219,171700,14265460,2280,2280,2280,2280,0
20250219,171600,14265460,2280,2280,2280,2280,0
20250219,171500,14265460,2280,2280,2280,2280,0
20250219,171400,14265460,2280,2280,2280,2280,0
20250219,171300,14265460,2280,2280,2280,2280,0
20250219,171200,14265460,2280,2280,2280,2280,0
20250219,171100,14265460,2280,2280,2280,2280,0
20250219,171000,14265460,2280,2280,2280,2280,0
20250219,170900,14265460,2280,2280,2280,2280,0
20250219,170800,14265460,2280,2280,2280,2280,0
20250219,170700,14265460,2280,2280,2280,2280,0
20250219,170600,14265460,2280,2280,2280,2280,0
20250219,170500,14265460,2280,2280,2280,2280,0
20250219,170400,14265460,2280,2280,2280,2280,0
20250219,170300,14265460,2280,2280,2280,2280,0
20250219,170200,14265460,2280,2280,2280,2280,0
20250219,170100,14265460,2280,2280,2280,2280,0
20250219,170000,14265460,2280,2280,2280,2280,0
20250219,165900,14265460,2280,2280,2280,2280,0
20250219,165800,14265460,2280,2280,2280,2280,0
20250219,165700,14265460,2280,2280,2280,2280,0
20250219,165600,14265460,2280,2280,2280,2280,0
20250219,165500,14265460,2280,2280,2280,2280,0
20250219,165400,14265460,2280,2280,2280,2280,0
20250219,165300,14265460,2280,2280,2280,2280,0
20250219,165200,14265460,2280,2280,2280,2280,0
20250219,165100,14265460,2280,2280,2280,2280,0
20250219,165000,14265460,2280,2280,2280,2280,0
20250219,164900,14265460,2280,2280,2280,2280,343
20250219,164800,14265460,2280,2280,2280,2280,0
20250219,164700,14265460,2280,2280,2280,2280,0
20250219,164600,14265460,2280,2280,2280,2280,0
20250219,164500,14265460,2280,2280,2280,2280,0
20250219,164400,14265460,2280,2280,2280,2280,0
20250219,164300,14265460,2280,2280,2280,2280,0
20250219,164200,14265460,2280,2280,2280,2280,0
20250219,164100,14265460,2280,2280,2280,2280,0
20250219,164000,14265460,2280,2280,2280,2280,0
20250219,163900,14265460,2280,2280,2280,2280,0
20250219,163800,14265460,2280,2280,2280,2280,0
20250219,163700,14265460,2280,2280,2280,2280,0
20250219,163600,14265460,2280,2280,2280,2280,0
20250219,163500,14265460,2280,2280,2280,2280,0
20250219,163400,14265460,2280,2280,2280,2280,0
20250219,163300,14265460,2280,2280,2280,2280,0
20250219,163200,14265460,2280,2280,2280,2280,0
20250219,163100,14265460,2280,2280,2280,2280,0
20250219,163000,14265460,2280,2280,2280,2280,0
20250219,162900,14265460,2280,2280,2280,2280,0
20250219,162800,14265460,2280,2280,2280,2280,0
20250219,162700,14265460,2280,2280,2280,2280,0
20250219,162600,14265460,2280,2280,2280,2280,0
20250219,162500,14265460,2280,2280,2280,2280,0
20250219,162400,14265460,2280,2280,2280,2280,0
20250219,162300,14265460,2280,2280,2280,2280,0
20250219,162200,14265460,2280,2280,2280,2280,0
20250219,162100,14265460,2280,2280,2280,2280,0
20250219,162000,14265460,2280,2280,2280,2280,0
20250219,161900,14265460,2280,2280,2280,2280,343
20250219,161800,14265460,2280,2280,2280,2280,0
20250219,161700,14265460,2280,2280,2280,2280,0
20250219,161600,14265460,2280,2280,2280,2280,0
20250219,161500,14265460,2280,2280,2280,2280,0
20250219,161400,14265460,2280,2280,2280,2280,0
20250219,161300,14265460,2280,2280,2280,2280,0
20250219,161200,14265460,2280,2280,2280,2280,0
20250219,161100,14265460,2280,2280,2280,2280,0
20250219,161000,14265460,2280,2280,2280,2280,0
20250219,160900,14265460,2280,2280,2280,2280,0
20250219,160800,14265460,2280,2280,2280,2280,0
20250219,160700,14265460,2280,2280,2280,2280,0
20250219,160600,14265460,2280,2280,2280,2280,0
20250219,160500,14265460,2280,2280,2280,2280,0
20250219,160400,14265460,2280,2280,2280,2280,0
20250219,160300,14265460,2280,2280,2280,2280,0
20250219,160200,14265460,2280,2280,2280,2280,0
20250219,160100,14265460,2280,2280,2280,2280,0
20250219,160000,14265460,2280,2280,2280,2280,0
20250219,155900,14265460,2280,2280,2280,2280,0
20250219,155800,14265460,2280,2280,2280,2280,0
20250219,155700,14265460,2280,2280,2280,2280,0
20250219,155600,14265460,2280,2280,2280,2280,0
20250219,155500,14265460,2280,2280,2280,2280,0
20250219,155400,14265460,2280,2280,2280,2280,0
20250219,155300,14265460,2280,2280,2280,2280,0
20250219,155200,14265460,2280,2280,2280,2280,0
20250219,155100,14265460,2280,2280,2280,2280,0
20250219,155000,14265460,2280,2280,2280,2280,0
20250219,154900,14265460,2280,2280,2280,2280,343
20250219,154800,14265460,2280,2280,2280,2280,0
20250219,154700,14265460,2280,2280,2280,2280,0
20250219,154600,14265460,2280,2280,2280,2280,0
20250219,154500,14265460,2280,2280,2280,2280,0
20250219,154400,14265460,2280,2280,2280,2280,0
20250219,154300,14265460,2280,2280,2280,2280,0
20250219,154200,14265460,2280,2280,2280,2280,0
20250219,154100,14265460,2280,2280,2280,2280,0
20250219,154000,14265460,2280,2280,2280,2280,0
20250219,153900,14265460,2280,2280,2280,2280,0
20250219,153800,14265460,2280,2280,2280,2280,0
20250219,153700,14265460,2280,2280,2280,2280,0
20250219,153600,14265460,2280,2280,2280,2280,0
20250219,153500,14265460,2280,2280,2280,2280,0
20250219,153400,14265460,2280,2280,2280,2280,0
20250219,153300,14265460,2280,2280,2280,2280,0
20250219,153200,14265460,2280,2280,2280,2280,0
20250219,153100,14265460,2280,2280,2280,2280,0
20250219,153000,14265460,2280,2280,2280,2280,343
20250219,152900,13483420,2290,2290,2290,2290,0
20250219,152800,13483420,2290,2290,2290,2290,0
20250219,152700,13483420,2290,2290,2290,2290,0
20250219,152600,13483420,2290,2290,2290,2290,0
20250219,152500,13483420,2290,2290,2290,2290,0
20250219,152400,13483420,2290,2290,2290,2290,0
20250219,152300,13483420,2290,2290,2290,2290,0
20250219,152200,13483420,2290,2290,2290,2290,0
20250219,152100,13483420,2290,2290,2290,2290,0
20250219,152000,13483420,2290,2290,2290,2290,0
20250219,151900,13483420,2290,2285,2290,2285,406
20250219,151800,12554225,2280,2280,2280,2280,86
20250219,151700,12358145,2280,2280,2280,2280,0
20250219,151600,12358145,2280,2280,2280,2280,0
20250219,151500,12358145,2280,2280,2280,2280,0
20250219,151400,12358145,2280,2280,2280,2280,0
20250219,151300,12358145,2280,2280,2280,2280,0
20250219,151200,12358145,2280,2280,2280,2280,0
20250219,151100,12358145,2280,2280,2280,2280,0
20250219,151000,12358145,2280,2280,2280,2280,0
20250219,150900,12358145,2280,2280,2280,2280,0
20250219,150800,12358145,2280,2285,2285,2280,5
20250219,150700,12346735,2285,2285,2285,2285,0
20250219,150600,12346735,2285,2285,2285,2285,0
20250219,150500,12346735,2285,2285,2285,2285,0
20250219,150400,12346735,2285,2285,2285,2285,0
20250219,150300,12346735,2285,2285,2285,2285,0
20250219,150200,12346735,2285,2285,2285,2285,1
20250219,150100,12344450,2280,2280,2280,2280,0
20250219,150000,12344450,2280,2280,2280,2280,0
20250219,145900,12344450,2280,2280,2280,2280,84
20250219,145800,12152930,2280,2280,2280,2280,0
20250219,145700,12152930,2280,2280,2280,2280,0
20250219,145600,12152930,2280,2280,2280,2280,0
20250219,145500,12152930,2280,2280,2280,2280,0
20250219,145400,12152930,2280,2280,2280,2280,0
20250219,145300,12152930,2280,2280,2280,2280,0
20250219,145200,12152930,2280,2280,2280,2280,0
20250219,145100,12152930,2280,2280,2280,2280,0
20250219,145000,12152930,2280,2280,2280,2280,0
20250219,144900,12152930,2280,2280,2280,2280,0
20250219,144800,12152930,2280,2280,2280,2280,0
20250219,144700,12152930,2280,2280,2280,2280,0
20250219,144600,12152930,2280,2280,2280,2280,0
20250219,144500,12152930,2280,2280,2280,2280,0
20250219,144400,12152930,2280,2280,2280,2280,0
20250219,144300,12152930,2280,2280,2280,2280,0
20250219,144200,12152930,2280,2280,2280,2280,0
20250219,144100,12152930,2280,2280,2280,2280,4
20250219,144000,12143810,2285,2285,2285,2285,0
20250219,143900,12143810,2285,2285,2285,2285,0
20250219,143800,12143810,2285,2285,2285,2285,0
20250219,143700,12143810,2285,2285,2285,2285,0
20250219,143600,12143810,2285,2285,2285,2285,0
20250219,143500,12143810,2285,2285,2285,2285,0
20250219,143400,12143810,2285,2285,2285,2285,0
20250219,143300,12143810,2285,2285,2285,2285,0
20250219,143200,12143810,2285,2285,2285,2285,0
20250219,143100,12143810,2285,2285,2285,2285,0
20250219,143000,12143810,2285,2285,2285,2285,0
20250219,142900,12143810,2285,2285,2285,2285,0
20250219,142800,12143810,2285,2285,2285,2285,100
20250219,142700,11915310,2285,2285,2285,2285,0
20250219,142600,11915310,2285,2285,2285,2285,0
20250219,142500,11915310,2285,2285,2285,2285,0
20250219,142400,11915310,2285,2285,2285,2285,0
20250219,142300,11915310,2285,2285,2285,2285,0
20250219,142200,11915310,2285,2285,2285,2285,0
20250219,142100,11915310,2285,2285,2285,2285,0
20250219,142000,11915310,2285,2285,2285,2285,0
20250219,141900,11915310,2285,2285,2285,2285,0
20250219,141800,11915310,2285,2285,2285,2285,0
20250219,141700,11915310,2285,2285,2285,2285,0
20250219,141600,11915310,2285,2285,2285,2285,0
20250219,141500,11915310,2285,2285,2285,2285,0
20250219,141400,11915310,2285,2285,2285,2285,0
20250219,141300,11915310,2285,2285,2285,2285,0
20250219,141200,11915310,2285,2285,2285,2285,0
20250219,141100,11915310,2285,2285,2285,2285,0
20250219,141000,11915310,2285,2285,2285,2285,0
20250219,140900,11915310,2285,2285,2285,2285,0
20250219,140800,11915310,2285,2285,2285,2285,0
20250219,140700,11915310,2285,2285,2285,2285,0
20250219,140600,11915310,2285,2285,2285,2285,0
20250219,140500,11915310,2285,2285,2285,2285,0
20250219,140400,11915310,2285,2285,2285,2285,0
20250219,140300,11915310,2285,2285,2285,2285,0
20250219,140200,11915310,2285,2285,2285,2285,0
20250219,140100,11915310,2285,2285,2285,2285,0
20250219,140000,11915310,2285,2285,2285,2285,0
20250219,135900,11915310,2285,2285,2285,2285,0
20250219,135800,11915310,2285,2285,2285,2285,0
20250219,135700,11915310,2285,2285,2285,2285,0
20250219,135600,11915310,2285,2285,2285,2285,0
20250219,135500,11915310,2285,2285,2285,2285,0
20250219,135400,11915310,2285,2285,2285,2285,0
20250219,135300,11915310,2285,2285,2285,2285,0
20250219,135200,11915310,2285,2285,2285,2285,0
20250219,135100,11915310,2285,2285,2285,2285,0
20250219,135000,11915310,2285,2285,2285,2285,0
20250219,134900,11915310,2285,2285,2285,2285,0
20250219,134800,11915310,2285,2285,2285,2285,0
20250219,134700,11915310,2285,2285,2285,2285,0
20250219,134600,11915310,2285,2285,2285,2285,0
20250219,134500,11915310,2285,2285,2285,2285,0
20250219,134400,11915310,2285,2285,2285,2285,0
20250219,134300,11915310,2285,2285,2285,2285,0
20250219,134200,11915310,2285,2285,2285,2285,0
20250219,134100,11915310,2285,2285,2285,2285,0
20250219,134000,11915310,2285,2285,2285,2285,0
20250219,133900,11915310,2285,2285,2285,2285,0
20250219,133800,11915310,2285,2285,2285,2285,0
20250219,133700,11915310,2285,2285,2285,2285,0
20250219,133600,11915310,2285,2285,2285,2285,0
20250219,133500,11915310,2285,2285,2285,2285,0
20250219,133400,11915310,2285,2285,2285,2285,0
20250219,133300,11915310,2285,2285,2285,2285,0
20250219,133200,11915310,2285,2285,2285,2285,0
20250219,133100,11915310,2285,2285,2285,2285,0
20250219,133000,11915310,2285,2285,2285,2285,0
20250219,132900,11915310,2285,2285,2285,2285,0
20250219,132800,11915310,2285,2285,2285,2285,0
20250219,132700,11915310,2285,2285,2285,2285,0
20250219,132600,11915310,2285,2285,2285,2285,0
20250219,132500,11915310,2285,2285,2285,2285,0
20250219,132400,11915310,2285,2285,2285,2285,0
20250219,132300,11915310,2285,2285,2285,2285,0
20250219,132200,11915310,2285,2285,2285,2285,0
20250219,132100,11915310,2285,2285,2285,2285,0
20250219,132000,11915310,2285,2285,2285,2285,0
20250219,131900,11915310,2285,2285,2285,2285,0
20250219,131800,11915310,2285,2285,2285,2285,0
20250219,131700,11915310,2285,2285,2285,2285,0
20250219,131600,11915310,2285,2285,2285,2285,0
20250219,131500,11915310,2285,2285,2285,2285,0
20250219,131400,11915310,2285,2285,2285,2285,0
20250219,131300,11915310,2285,2285,2285,2285,0
20250219,131200,11915310,2285,2285,2285,2285,0
20250219,131100,11915310,2285,2285,2285,2285,0
20250219,131000,11915310,2285,2285,2285,2285,0
20250219,130900,11915310,2285,2285,2285,2285,0
20250219,130800,11915310,2285,2285,2285,2285,0
20250219,130700,11915310,2285,2285,2285,2285,0
20250219,130600,11915310,2285,2285,2285,2285,0
20250219,130500,11915310,2285,2285,2285,2285,0
20250219,130400,11915310,2285,2285,2285,2285,0
20250219,130300,11915310,2285,2285,2285,2285,0
20250219,130200,11915310,2285,2285,2285,2285,0
20250219,130100,11915310,2285,2285,2285,2285,0
20250219,130000,11915310,2285,2285,2285,2285,0
20250219,125900,11915310,2285,2285,2285,2285,0
20250219,125800,11915310,2285,2285,2285,2285,0
20250219,125700,11915310,2285,2285,2285,2285,0
20250219,125600,11915310,2285,2285,2285,2285,0
20250219,125500,11915310,2285,2285,2285,2285,0
20250219,125400,11915310,2285,2285,2285,2285,0
20250219,125300,11915310,2285,2285,2285,2285,0
20250219,125200,11915310,2285,2285,2285,2285,0
20250219,125100,11915310,2285,2285,2285,2285,0
20250219,125000,11915310,2285,2285,2285,2285,0
20250219,124900,11915310,2285,2285,2285,2285,0
20250219,124800,11915310,2285,2285,2285,2285,0
20250219,124700,11915310,2285,2285,2285,2285,0
20250219,124600,11915310,2285,2285,2285,2285,0
20250219,124500,11915310,2285,2285,2285,2285,0
20250219,124400,11915310,2285,2285,2285,2285,0
20250219,124300,11915310,2285,2285,2285,2285,0
20250219,124200,11915310,2285,2285,2285,2285,0
20250219,124100,11915310,2285,2285,2285,2285,0
20250219,124000,11915310,2285,2285,2285,2285,0
20250219,123900,11915310,2285,2285,2285,2285,0
20250219,123800,11915310,2285,2285,2285,2285,0
20250219,123700,11915310,2285,2285,2285,2285,0
20250219,123600,11915310,2285,2285,2285,2285,0
20250219,123500,11915310,2285,2285,2285,2285,0
20250219,123400,11915310,2285,2285,2285,2285,0
20250219,123300,11915310,2285,2285,2285,2285,0
20250219,123200,11915310,2285,2285,2285,2285,0
20250219,123100,11915310,2285,2285,2285,2285,0
20250219,123000,11915310,2285,2285,2285,2285,0
20250219,122900,11915310,2285,2285,2285,2285,0
20250219,122800,11915310,2285,2285,2285,2285,0
20250219,122700,11915310,2285,2285,2285,2285,0
20250219,122600,11915310,2285,2285,2285,2285,0
20250219,122500,11915310,2285,2290,2290,2285,7
20250219,122400,11899305,2300,2300,2300,2300,0
20250219,122300,11899305,2300,2300,2300,2300,0
20250219,122200,11899305,2300,2300,2300,2300,0
20250219,122100,11899305,2300,2300,2300,2300,0
20250219,122000,11899305,2300,2300,2300,2300,0
20250219,121900,11899305,2300,2300,2300,2300,0
20250219,121800,11899305,2300,2300,2300,2300,0
20250219,121700,11899305,2300,2300,2300,2300,0
20250219,121600,11899305,2300,2300,2300,2300,0
20250219,121500,11899305,2300,2300,2300,2300,9
20250219,121400,11878605,2300,2300,2300,2300,0
20250219,121300,11878605,2300,2300,2300,2300,0
20250219,121200,11878605,2300,2300,2300,2300,0
20250219,121100,11878605,2300,2300,2300,2300,0
20250219,121000,11878605,2300,2300,2300,2300,0
20250219,120900,11878605,2300,2300,2300,2300,0
20250219,120800,11878605,2300,2300,2300,2300,0
20250219,120700,11878605,2300,2300,2300,2300,0
20250219,120600,11878605,2300,2300,2300,2300,0
20250219,120500,11878605,2300,2300,2300,2300,0
20250219,120400,11878605,2300,2300,2300,2300,0
20250219,120300,11878605,2300,2300,2300,2300,0
20250219,120200,11878605,2300,2300,2300,2300,0
20250219,120100,11878605,2300,2300,2300,2300,0
20250219,120000,11878605,2300,2300,2300,2300,0
20250219,115900,11878605,2300,2300,2300,2300,0
20250219,115800,11878605,2300,2300,2300,2300,0
20250219,115700,11878605,2300,2300,2300,2300,0
20250219,115600,11878605,2300,2300,2300,2300,0
20250219,115500,11878605,2300,2300,2300,2300,0
20250219,115400,11878605,2300,2300,2300,2300,0
20250219,115300,11878605,2300,2300,2300,2300,0
20250219,115200,11878605,2300,2300,2300,2300,0
20250219,115100,11878605,2300,2300,2300,2300,0
20250219,115000,11878605,2300,2300,2300,2300,0
20250219,114900,11878605,2300,2300,2300,2300,0
20250219,114800,11878605,2300,2300,2300,2300,0
20250219,114700,11878605,2300,2300,2300,2300,0
20250219,114600,11878605,2300,2300,2300,2300,0
20250219,114500,11878605,2300,2300,2300,2300,0
20250219,114400,11878605,2300,2300,2300,2300,0
20250219,114300,11878605,2300,2300,2300,2300,0
20250219,114200,11878605,2300,2300,2300,2300,0
20250219,114100,11878605,2300,2300,2300,2300,0
20250219,114000,11878605,2300,2300,2300,2300,0
20250219,113900,11878605,2300,2300,2300,2300,0
20250219,113800,11878605,2300,2300,2300,2300,0
20250219,113700,11878605,2300,2300,2300,2300,0
20250219,113600,11878605,2300,2300,2300,2300,0
20250219,113500,11878605,2300,2300,2300,2300,0
20250219,113400,11878605,2300,2300,2300,2300,0
20250219,113300,11878605,2300,2300,2300,2300,1
20250219,113200,11876305,2300,2300,2300,2300,0
20250219,113100,11876305,2300,2300,2300,2300,0
20250219,113000,11876305,2300,2300,2300,2300,0
20250219,112900,11876305,2300,2300,2300,2300,0
20250219,112800,11876305,2300,2300,2300,2300,0
20250219,112700,11876305,2300,2300,2300,2300,0
20250219,112600,11876305,2300,2300,2300,2300,0
20250219,112500,11876305,2300,2300,2300,2300,0
20250219,112400,11876305,2300,2300,2300,2300,0
20250219,112300,11876305,2300,2300,2300,2300,0
20250219,112200,11876305,2300,2300,2300,2300,0
20250219,112100,11876305,2300,2300,2300,2300,0
20250219,112000,11876305,2300,2300,2300,2300,0
20250219,111900,11876305,2300,2300,2300,2300,0
20250219,111800,11876305,2300,2300,2300,2300,0
20250219,111700,11876305,2300,2300,2300,2300,0
20250219,111600,11876305,2300,2300,2300,2300,0
20250219,111500,11876305,2300,2300,2300,2300,0
20250219,111400,11876305,2300,2300,2300,2300,0
20250219,111300,11876305,2300,2300,2300,2300,0
20250219,111200,11876305,2300,2300,2300,2300,0
20250219,111100,11876305,2300,2300,2300,2300,0
20250219,111000,11876305,2300,2300,2300,2300,0
20250219,110900,11876305,2300,2300,2300,2300,0
20250219,110800,11876305,2300,2300,2300,2300,0
20250219,110700,11876305,2300,2300,2300,2300,0
20250219,110600,11876305,2300,2300,2300,2300,0
20250219,110500,11876305,2300,2300,2300,2300,0
20250219,110400,11876305,2300,2300,2300,2300,2
20250219,110300,11871705,2305,2305,2305,2305,2
20250219,110200,11867095,2285,2285,2285,2285,0
20250219,110100,11867095,2285,2285,2285,2285,0
20250219,110000,11867095,2285,2285,2285,2285,0
20250219,105900,11867095,2285,2285,2285,2285,0
20250219,105800,11867095,2285,2285,2285,2285,1
20250219,105700,11864810,2285,2285,2285,2285,0
20250219,105600,11864810,2285,2285,2285,2285,0
20250219,105500,11864810,2285,2285,2285,2285,12
20250219,105400,11837390,2285,2285,2285,2285,28
20250219,105300,11773410,2285,2285,2285,2285,1
20250219,105200,11771125,2275,2275,2280,2275,38
20250219,105100,11684525,2275,2275,2275,2275,0
20250219,105000,11684525,2275,2275,2275,2275,0
20250219,104900,11684525,2275,2275,2275,2275,0
20250219,104800,11684525,2275,2275,2275,2275,0
20250219,104700,11684525,2275,2275,2275,2275,0
20250219,104600,11684525,2275,2275,2275,2275,0
20250219,104500,11684525,2275,2275,2275,2275,0
20250219,104400,11684525,2275,2275,2275,2275,0
20250219,104300,11684525,2275,2275,2275,2275,0
20250219,104200,11684525,2275,2275,2275,2275,0
20250219,104100,11684525,2275,2275,2275,2275,0
20250219,104000,11684525,2275,2275,2275,2275,0
20250219,103900,11684525,2275,2275,2275,2275,0
20250219,103800,11684525,2275,2275,2275,2275,0
20250219,103700,11684525,2275,2275,2275,2275,0
20250219,103600,11684525,2275,2275,2275,2275,0
20250219,103500,11684525,2275,2275,2275,2275,0
20250219,103400,11684525,2275,2275,2275,2275,0
20250219,103300,11684525,2275,2275,2275,2275,0
20250219,103200,11684525,2275,2275,2275,2275,0
20250219,103100,11684525,2275,2275,2275,2275,0
20250219,103000,11684525,2275,2275,2275,2275,0
20250219,102900,11684525,2275,2275,2275,2275,0
20250219,102800,11684525,2275,2275,2275,2275,0
20250219,102700,11684525,2275,2275,2275,2275,0
20250219,102600,11684525,2275,2275,2275,2275,0
20250219,102500,11684525,2275,2275,2275,2275,0
20250219,102400,11684525,2275,2275,2275,2275,0
20250219,102300,11684525,2275,2275,2275,2275,0
20250219,102200,11684525,2275,2275,2275,2275,0
20250219,102100,11684525,2275,2275,2275,2275,0
20250219,102000,11684525,2275,2275,2275,2275,0
20250219,101900,11684525,2275,2275,2275,2275,0
20250219,101800,11684525,2275,2275,2275,2275,0
20250219,101700,11684525,2275,2275,2275,2275,0
20250219,101600,11684525,2275,2275,2275,2275,0
20250219,101500,11684525,2275,2275,2275,2275,10
20250219,101400,11661775,2280,2280,2280,2280,0
20250219,101300,11661775,2280,2280,2280,2280,0
20250219,101200,11661775,2280,2275,2280,2275,320
20250219,101100,10933725,2285,2285,2285,2285,0
20250219,101000,10933725,2285,2285,2285,2285,0
20250219,100900,10933725,2285,2285,2285,2285,0
20250219,100800,10933725,2285,2285,2285,2285,0
20250219,100700,10933725,2285,2285,2285,2285,0
20250219,100600,10933725,2285,2285,2285,2285,0
20250219,100500,10933725,2285,2285,2285,2285,9
20250219,100400,10913160,2280,2305,2305,2280,201
20250219,100300,10453805,2310,2310,2310,2310,4
20250219,100200,10444565,2315,2315,2315,2315,0
20250219,100100,10444565,2315,2315,2315,2315,0
20250219,100000,10444565,2315,2315,2315,2315,0
20250219,095900,10444565,2315,2315,2315,2315,0
20250219,095800,10444565,2315,2315,2315,2315,0
20250219,095700,10444565,2315,2315,2315,2315,0
20250219,095600,10444565,2315,2315,2315,2315,0
20250219,095500,10444565,2315,2315,2315,2315,0
20250219,095400,10444565,2315,2320,2320,2315,2
20250219,095300,10439930,2300,2320,2320,2300,6
20250219,095200,10426110,2270,2270,2270,2270,0
20250219,095100,10426110,2270,2270,2270,2270,0
20250219,095000,10426110,2270,2270,2270,2270,397
20250219,094900,9524920,2270,2270,2270,2270,451
20250219,094800,8501150,2305,2305,2305,2305,0
20250219,094700,8501150,2305,2305,2305,2305,0
20250219,094600,8501150,2305,2305,2305,2305,0
20250219,094500,8501150,2305,2305,2305,2305,9
20250219,094400,8480405,2260,2260,2260,2260,0
20250219,094300,8480405,2260,2260,2260,2260,0
20250219,094200,8480405,2260,2310,2310,2260,1500
20250219,094100,5057685,2315,2315,2315,2315,0
20250219,094000,5057685,2315,2315,2315,2315,2
20250219,093900,5053055,2320,2325,2325,2320,453
20250219,093800,4002090,2335,2335,2335,2335,0
20250219,093700,4002090,2335,2335,2335,2335,0
20250219,093600,4002090,2335,2335,2335,2335,0
20250219,093500,4002090,2335,2335,2335,2335,0
20250219,093400,4002090,2335,2335,2335,2335,0
20250219,093300,4002090,2335,2335,2335,2335,587
20250219,093200,2631445,2335,2335,2335,2335,0
20250219,093100,2631445,2335,2335,2335,2335,0
20250219,093000,2631445,2335,2335,2335,2335,0
20250219,092900,2631445,2335,2335,2335,2335,30
20250219,092800,2561395,2335,2335,2335,2335,0
20250219,092700,2561395,2335,2335,2335,2335,0
20250219,092600,2561395,2335,2335,2335,2335,0
20250219,092500,2561395,2335,2335,2335,2335,0
20250219,092400,2561395,2335,2335,2335,2335,64
20250219,092300,2411955,2335,2335,2335,2335,0
20250219,092200,2411955,2335,2335,2335,2335,0
20250219,092100,2411955,2335,2335,2335,2335,0
20250219,092000,2411955,2335,2335,2335,2335,0
20250219,091900,2411955,2335,2335,2335,2335,131
20250219,091800,2106070,2335,2335,2335,2335,190
20250219,091700,1662420,2335,2335,2335,2335,1
20250219,091600,1660085,2335,2335,2335,2335,0
20250219,091500,1660085,2335,2335,2335,2335,0
20250219,091400,1660085,2335,2335,2335,2335,245
20250219,091300,1088010,2360,2355,2360,2355,42
20250219,091200,988895,2360,2360,2360,2360,0
20250219,091100,988895,2360,2360,2360,2360,0
20250219,091000,988895,2360,2360,2360,2360,10
20250219,090900,965295,2375,2345,2380,2345,125
20250219,090800,669600,2385,2385,2385,2385,100
20250219,090700,431100,2335,2335,2335,2335,0
20250219,090600,431100,2335,2335,2335,2335,0
20250219,090500,431100,2335,2335,2335,2335,0
20250219,090400,431100,2335,2335,2335,2335,0
20250219,090300,431100,2335,2335,2335,2335,0
20250219,090200,431100,2335,2335,2335,2335,0
20250219,090100,431100,2335,2330,2335,2330,176
20250219,090000,21015,2335,2335,2335,2335,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194900 14265460 2280 2280 2280 2280 343
3 20250219 194800 14265460 2280 2280 2280 2280 0
4 20250219 194700 14265460 2280 2280 2280 2280 0
5 20250219 194600 14265460 2280 2280 2280 2280 0
6 20250219 194500 14265460 2280 2280 2280 2280 0
7 20250219 194400 14265460 2280 2280 2280 2280 0
8 20250219 194300 14265460 2280 2280 2280 2280 0
9 20250219 194200 14265460 2280 2280 2280 2280 0
10 20250219 194100 14265460 2280 2280 2280 2280 0
11 20250219 194000 14265460 2280 2280 2280 2280 0
12 20250219 193900 14265460 2280 2280 2280 2280 0
13 20250219 193800 14265460 2280 2280 2280 2280 0
14 20250219 193700 14265460 2280 2280 2280 2280 0
15 20250219 193600 14265460 2280 2280 2280 2280 0
16 20250219 193500 14265460 2280 2280 2280 2280 0
17 20250219 193400 14265460 2280 2280 2280 2280 0
18 20250219 193300 14265460 2280 2280 2280 2280 0
19 20250219 193200 14265460 2280 2280 2280 2280 0
20 20250219 193100 14265460 2280 2280 2280 2280 0
21 20250219 193000 14265460 2280 2280 2280 2280 0
22 20250219 192900 14265460 2280 2280 2280 2280 0
23 20250219 192800 14265460 2280 2280 2280 2280 0
24 20250219 192700 14265460 2280 2280 2280 2280 0
25 20250219 192600 14265460 2280 2280 2280 2280 0
26 20250219 192500 14265460 2280 2280 2280 2280 0
27 20250219 192400 14265460 2280 2280 2280 2280 0
28 20250219 192300 14265460 2280 2280 2280 2280 0
29 20250219 192200 14265460 2280 2280 2280 2280 0
30 20250219 192100 14265460 2280 2280 2280 2280 0
31 20250219 192000 14265460 2280 2280 2280 2280 0
32 20250219 191900 14265460 2280 2280 2280 2280 343
33 20250219 191800 14265460 2280 2280 2280 2280 0
34 20250219 191700 14265460 2280 2280 2280 2280 0
35 20250219 191600 14265460 2280 2280 2280 2280 0
36 20250219 191500 14265460 2280 2280 2280 2280 0
37 20250219 191400 14265460 2280 2280 2280 2280 0
38 20250219 191300 14265460 2280 2280 2280 2280 0
39 20250219 191200 14265460 2280 2280 2280 2280 0
40 20250219 191100 14265460 2280 2280 2280 2280 0
41 20250219 191000 14265460 2280 2280 2280 2280 0
42 20250219 190900 14265460 2280 2280 2280 2280 0
43 20250219 190800 14265460 2280 2280 2280 2280 0
44 20250219 190700 14265460 2280 2280 2280 2280 0
45 20250219 190600 14265460 2280 2280 2280 2280 0
46 20250219 190500 14265460 2280 2280 2280 2280 0
47 20250219 190400 14265460 2280 2280 2280 2280 0
48 20250219 190300 14265460 2280 2280 2280 2280 0
49 20250219 190200 14265460 2280 2280 2280 2280 0
50 20250219 190100 14265460 2280 2280 2280 2280 0
51 20250219 190000 14265460 2280 2280 2280 2280 0
52 20250219 185900 14265460 2280 2280 2280 2280 0
53 20250219 185800 14265460 2280 2280 2280 2280 0
54 20250219 185700 14265460 2280 2280 2280 2280 0
55 20250219 185600 14265460 2280 2280 2280 2280 0
56 20250219 185500 14265460 2280 2280 2280 2280 0
57 20250219 185400 14265460 2280 2280 2280 2280 0
58 20250219 185300 14265460 2280 2280 2280 2280 0
59 20250219 185200 14265460 2280 2280 2280 2280 0
60 20250219 185100 14265460 2280 2280 2280 2280 0
61 20250219 185000 14265460 2280 2280 2280 2280 0
62 20250219 184900 14265460 2280 2280 2280 2280 343
63 20250219 184800 14265460 2280 2280 2280 2280 0
64 20250219 184700 14265460 2280 2280 2280 2280 0
65 20250219 184600 14265460 2280 2280 2280 2280 0
66 20250219 184500 14265460 2280 2280 2280 2280 0
67 20250219 184400 14265460 2280 2280 2280 2280 0
68 20250219 184300 14265460 2280 2280 2280 2280 0
69 20250219 184200 14265460 2280 2280 2280 2280 0
70 20250219 184100 14265460 2280 2280 2280 2280 0
71 20250219 184000 14265460 2280 2280 2280 2280 0
72 20250219 183900 14265460 2280 2280 2280 2280 0
73 20250219 183800 14265460 2280 2280 2280 2280 0
74 20250219 183700 14265460 2280 2280 2280 2280 0
75 20250219 183600 14265460 2280 2280 2280 2280 0
76 20250219 183500 14265460 2280 2280 2280 2280 0
77 20250219 183400 14265460 2280 2280 2280 2280 0
78 20250219 183300 14265460 2280 2280 2280 2280 0
79 20250219 183200 14265460 2280 2280 2280 2280 0
80 20250219 183100 14265460 2280 2280 2280 2280 0
81 20250219 183000 14265460 2280 2280 2280 2280 0
82 20250219 182900 14265460 2280 2280 2280 2280 0
83 20250219 182800 14265460 2280 2280 2280 2280 0
84 20250219 182700 14265460 2280 2280 2280 2280 0
85 20250219 182600 14265460 2280 2280 2280 2280 0
86 20250219 182500 14265460 2280 2280 2280 2280 0
87 20250219 182400 14265460 2280 2280 2280 2280 0
88 20250219 182300 14265460 2280 2280 2280 2280 0
89 20250219 182200 14265460 2280 2280 2280 2280 0
90 20250219 182100 14265460 2280 2280 2280 2280 0
91 20250219 182000 14265460 2280 2280 2280 2280 0
92 20250219 181900 14265460 2280 2280 2280 2280 343
93 20250219 181800 14265460 2280 2280 2280 2280 0
94 20250219 181700 14265460 2280 2280 2280 2280 0
95 20250219 181600 14265460 2280 2280 2280 2280 0
96 20250219 181500 14265460 2280 2280 2280 2280 0
97 20250219 181400 14265460 2280 2280 2280 2280 0
98 20250219 181300 14265460 2280 2280 2280 2280 0
99 20250219 181200 14265460 2280 2280 2280 2280 0
100 20250219 181100 14265460 2280 2280 2280 2280 0
101 20250219 181000 14265460 2280 2280 2280 2280 0
102 20250219 180900 14265460 2280 2280 2280 2280 0
103 20250219 180800 14265460 2280 2280 2280 2280 0
104 20250219 180700 14265460 2280 2280 2280 2280 0
105 20250219 180600 14265460 2280 2280 2280 2280 0
106 20250219 180500 14265460 2280 2280 2280 2280 0
107 20250219 180400 14265460 2280 2280 2280 2280 0
108 20250219 180300 14265460 2280 2280 2280 2280 0
109 20250219 180200 14265460 2280 2280 2280 2280 0
110 20250219 180100 14265460 2280 2280 2280 2280 0
111 20250219 180000 14265460 2280 2280 2280 2280 0
112 20250219 175900 14265460 2280 2280 2280 2280 0
113 20250219 175800 14265460 2280 2280 2280 2280 0
114 20250219 175700 14265460 2280 2280 2280 2280 0
115 20250219 175600 14265460 2280 2280 2280 2280 0
116 20250219 175500 14265460 2280 2280 2280 2280 0
117 20250219 175400 14265460 2280 2280 2280 2280 0
118 20250219 175300 14265460 2280 2280 2280 2280 0
119 20250219 175200 14265460 2280 2280 2280 2280 0
120 20250219 175100 14265460 2280 2280 2280 2280 0
121 20250219 175000 14265460 2280 2280 2280 2280 0
122 20250219 174900 14265460 2280 2280 2280 2280 343
123 20250219 174800 14265460 2280 2280 2280 2280 0
124 20250219 174700 14265460 2280 2280 2280 2280 0
125 20250219 174600 14265460 2280 2280 2280 2280 0
126 20250219 174500 14265460 2280 2280 2280 2280 0
127 20250219 174400 14265460 2280 2280 2280 2280 0
128 20250219 174300 14265460 2280 2280 2280 2280 0
129 20250219 174200 14265460 2280 2280 2280 2280 0
130 20250219 174100 14265460 2280 2280 2280 2280 0
131 20250219 174000 14265460 2280 2280 2280 2280 0
132 20250219 173900 14265460 2280 2280 2280 2280 0
133 20250219 173800 14265460 2280 2280 2280 2280 0
134 20250219 173700 14265460 2280 2280 2280 2280 0
135 20250219 173600 14265460 2280 2280 2280 2280 0
136 20250219 173500 14265460 2280 2280 2280 2280 0
137 20250219 173400 14265460 2280 2280 2280 2280 0
138 20250219 173300 14265460 2280 2280 2280 2280 0
139 20250219 173200 14265460 2280 2280 2280 2280 0
140 20250219 173100 14265460 2280 2280 2280 2280 0
141 20250219 173000 14265460 2280 2280 2280 2280 0
142 20250219 172900 14265460 2280 2280 2280 2280 0
143 20250219 172800 14265460 2280 2280 2280 2280 0
144 20250219 172700 14265460 2280 2280 2280 2280 0
145 20250219 172600 14265460 2280 2280 2280 2280 0
146 20250219 172500 14265460 2280 2280 2280 2280 0
147 20250219 172400 14265460 2280 2280 2280 2280 0
148 20250219 172300 14265460 2280 2280 2280 2280 0
149 20250219 172200 14265460 2280 2280 2280 2280 0
150 20250219 172100 14265460 2280 2280 2280 2280 0
151 20250219 172000 14265460 2280 2280 2280 2280 0
152 20250219 171900 14265460 2280 2280 2280 2280 343
153 20250219 171800 14265460 2280 2280 2280 2280 0
154 20250219 171700 14265460 2280 2280 2280 2280 0
155 20250219 171600 14265460 2280 2280 2280 2280 0
156 20250219 171500 14265460 2280 2280 2280 2280 0
157 20250219 171400 14265460 2280 2280 2280 2280 0
158 20250219 171300 14265460 2280 2280 2280 2280 0
159 20250219 171200 14265460 2280 2280 2280 2280 0
160 20250219 171100 14265460 2280 2280 2280 2280 0
161 20250219 171000 14265460 2280 2280 2280 2280 0
162 20250219 170900 14265460 2280 2280 2280 2280 0
163 20250219 170800 14265460 2280 2280 2280 2280 0
164 20250219 170700 14265460 2280 2280 2280 2280 0
165 20250219 170600 14265460 2280 2280 2280 2280 0
166 20250219 170500 14265460 2280 2280 2280 2280 0
167 20250219 170400 14265460 2280 2280 2280 2280 0
168 20250219 170300 14265460 2280 2280 2280 2280 0
169 20250219 170200 14265460 2280 2280 2280 2280 0
170 20250219 170100 14265460 2280 2280 2280 2280 0
171 20250219 170000 14265460 2280 2280 2280 2280 0
172 20250219 165900 14265460 2280 2280 2280 2280 0
173 20250219 165800 14265460 2280 2280 2280 2280 0
174 20250219 165700 14265460 2280 2280 2280 2280 0
175 20250219 165600 14265460 2280 2280 2280 2280 0
176 20250219 165500 14265460 2280 2280 2280 2280 0
177 20250219 165400 14265460 2280 2280 2280 2280 0
178 20250219 165300 14265460 2280 2280 2280 2280 0
179 20250219 165200 14265460 2280 2280 2280 2280 0
180 20250219 165100 14265460 2280 2280 2280 2280 0
181 20250219 165000 14265460 2280 2280 2280 2280 0
182 20250219 164900 14265460 2280 2280 2280 2280 343
183 20250219 164800 14265460 2280 2280 2280 2280 0
184 20250219 164700 14265460 2280 2280 2280 2280 0
185 20250219 164600 14265460 2280 2280 2280 2280 0
186 20250219 164500 14265460 2280 2280 2280 2280 0
187 20250219 164400 14265460 2280 2280 2280 2280 0
188 20250219 164300 14265460 2280 2280 2280 2280 0
189 20250219 164200 14265460 2280 2280 2280 2280 0
190 20250219 164100 14265460 2280 2280 2280 2280 0
191 20250219 164000 14265460 2280 2280 2280 2280 0
192 20250219 163900 14265460 2280 2280 2280 2280 0
193 20250219 163800 14265460 2280 2280 2280 2280 0
194 20250219 163700 14265460 2280 2280 2280 2280 0
195 20250219 163600 14265460 2280 2280 2280 2280 0
196 20250219 163500 14265460 2280 2280 2280 2280 0
197 20250219 163400 14265460 2280 2280 2280 2280 0
198 20250219 163300 14265460 2280 2280 2280 2280 0
199 20250219 163200 14265460 2280 2280 2280 2280 0
200 20250219 163100 14265460 2280 2280 2280 2280 0
201 20250219 163000 14265460 2280 2280 2280 2280 0
202 20250219 162900 14265460 2280 2280 2280 2280 0
203 20250219 162800 14265460 2280 2280 2280 2280 0
204 20250219 162700 14265460 2280 2280 2280 2280 0
205 20250219 162600 14265460 2280 2280 2280 2280 0
206 20250219 162500 14265460 2280 2280 2280 2280 0
207 20250219 162400 14265460 2280 2280 2280 2280 0
208 20250219 162300 14265460 2280 2280 2280 2280 0
209 20250219 162200 14265460 2280 2280 2280 2280 0
210 20250219 162100 14265460 2280 2280 2280 2280 0
211 20250219 162000 14265460 2280 2280 2280 2280 0
212 20250219 161900 14265460 2280 2280 2280 2280 343
213 20250219 161800 14265460 2280 2280 2280 2280 0
214 20250219 161700 14265460 2280 2280 2280 2280 0
215 20250219 161600 14265460 2280 2280 2280 2280 0
216 20250219 161500 14265460 2280 2280 2280 2280 0
217 20250219 161400 14265460 2280 2280 2280 2280 0
218 20250219 161300 14265460 2280 2280 2280 2280 0
219 20250219 161200 14265460 2280 2280 2280 2280 0
220 20250219 161100 14265460 2280 2280 2280 2280 0
221 20250219 161000 14265460 2280 2280 2280 2280 0
222 20250219 160900 14265460 2280 2280 2280 2280 0
223 20250219 160800 14265460 2280 2280 2280 2280 0
224 20250219 160700 14265460 2280 2280 2280 2280 0
225 20250219 160600 14265460 2280 2280 2280 2280 0
226 20250219 160500 14265460 2280 2280 2280 2280 0
227 20250219 160400 14265460 2280 2280 2280 2280 0
228 20250219 160300 14265460 2280 2280 2280 2280 0
229 20250219 160200 14265460 2280 2280 2280 2280 0
230 20250219 160100 14265460 2280 2280 2280 2280 0
231 20250219 160000 14265460 2280 2280 2280 2280 0
232 20250219 155900 14265460 2280 2280 2280 2280 0
233 20250219 155800 14265460 2280 2280 2280 2280 0
234 20250219 155700 14265460 2280 2280 2280 2280 0
235 20250219 155600 14265460 2280 2280 2280 2280 0
236 20250219 155500 14265460 2280 2280 2280 2280 0
237 20250219 155400 14265460 2280 2280 2280 2280 0
238 20250219 155300 14265460 2280 2280 2280 2280 0
239 20250219 155200 14265460 2280 2280 2280 2280 0
240 20250219 155100 14265460 2280 2280 2280 2280 0
241 20250219 155000 14265460 2280 2280 2280 2280 0
242 20250219 154900 14265460 2280 2280 2280 2280 343
243 20250219 154800 14265460 2280 2280 2280 2280 0
244 20250219 154700 14265460 2280 2280 2280 2280 0
245 20250219 154600 14265460 2280 2280 2280 2280 0
246 20250219 154500 14265460 2280 2280 2280 2280 0
247 20250219 154400 14265460 2280 2280 2280 2280 0
248 20250219 154300 14265460 2280 2280 2280 2280 0
249 20250219 154200 14265460 2280 2280 2280 2280 0
250 20250219 154100 14265460 2280 2280 2280 2280 0
251 20250219 154000 14265460 2280 2280 2280 2280 0
252 20250219 153900 14265460 2280 2280 2280 2280 0
253 20250219 153800 14265460 2280 2280 2280 2280 0
254 20250219 153700 14265460 2280 2280 2280 2280 0
255 20250219 153600 14265460 2280 2280 2280 2280 0
256 20250219 153500 14265460 2280 2280 2280 2280 0
257 20250219 153400 14265460 2280 2280 2280 2280 0
258 20250219 153300 14265460 2280 2280 2280 2280 0
259 20250219 153200 14265460 2280 2280 2280 2280 0
260 20250219 153100 14265460 2280 2280 2280 2280 0
261 20250219 153000 14265460 2280 2280 2280 2280 343
262 20250219 152900 13483420 2290 2290 2290 2290 0
263 20250219 152800 13483420 2290 2290 2290 2290 0
264 20250219 152700 13483420 2290 2290 2290 2290 0
265 20250219 152600 13483420 2290 2290 2290 2290 0
266 20250219 152500 13483420 2290 2290 2290 2290 0
267 20250219 152400 13483420 2290 2290 2290 2290 0
268 20250219 152300 13483420 2290 2290 2290 2290 0
269 20250219 152200 13483420 2290 2290 2290 2290 0
270 20250219 152100 13483420 2290 2290 2290 2290 0
271 20250219 152000 13483420 2290 2290 2290 2290 0
272 20250219 151900 13483420 2290 2285 2290 2285 406
273 20250219 151800 12554225 2280 2280 2280 2280 86
274 20250219 151700 12358145 2280 2280 2280 2280 0
275 20250219 151600 12358145 2280 2280 2280 2280 0
276 20250219 151500 12358145 2280 2280 2280 2280 0
277 20250219 151400 12358145 2280 2280 2280 2280 0
278 20250219 151300 12358145 2280 2280 2280 2280 0
279 20250219 151200 12358145 2280 2280 2280 2280 0
280 20250219 151100 12358145 2280 2280 2280 2280 0
281 20250219 151000 12358145 2280 2280 2280 2280 0
282 20250219 150900 12358145 2280 2280 2280 2280 0
283 20250219 150800 12358145 2280 2285 2285 2280 5
284 20250219 150700 12346735 2285 2285 2285 2285 0
285 20250219 150600 12346735 2285 2285 2285 2285 0
286 20250219 150500 12346735 2285 2285 2285 2285 0
287 20250219 150400 12346735 2285 2285 2285 2285 0
288 20250219 150300 12346735 2285 2285 2285 2285 0
289 20250219 150200 12346735 2285 2285 2285 2285 1
290 20250219 150100 12344450 2280 2280 2280 2280 0
291 20250219 150000 12344450 2280 2280 2280 2280 0
292 20250219 145900 12344450 2280 2280 2280 2280 84
293 20250219 145800 12152930 2280 2280 2280 2280 0
294 20250219 145700 12152930 2280 2280 2280 2280 0
295 20250219 145600 12152930 2280 2280 2280 2280 0
296 20250219 145500 12152930 2280 2280 2280 2280 0
297 20250219 145400 12152930 2280 2280 2280 2280 0
298 20250219 145300 12152930 2280 2280 2280 2280 0
299 20250219 145200 12152930 2280 2280 2280 2280 0
300 20250219 145100 12152930 2280 2280 2280 2280 0
301 20250219 145000 12152930 2280 2280 2280 2280 0
302 20250219 144900 12152930 2280 2280 2280 2280 0
303 20250219 144800 12152930 2280 2280 2280 2280 0
304 20250219 144700 12152930 2280 2280 2280 2280 0
305 20250219 144600 12152930 2280 2280 2280 2280 0
306 20250219 144500 12152930 2280 2280 2280 2280 0
307 20250219 144400 12152930 2280 2280 2280 2280 0
308 20250219 144300 12152930 2280 2280 2280 2280 0
309 20250219 144200 12152930 2280 2280 2280 2280 0
310 20250219 144100 12152930 2280 2280 2280 2280 4
311 20250219 144000 12143810 2285 2285 2285 2285 0
312 20250219 143900 12143810 2285 2285 2285 2285 0
313 20250219 143800 12143810 2285 2285 2285 2285 0
314 20250219 143700 12143810 2285 2285 2285 2285 0
315 20250219 143600 12143810 2285 2285 2285 2285 0
316 20250219 143500 12143810 2285 2285 2285 2285 0
317 20250219 143400 12143810 2285 2285 2285 2285 0
318 20250219 143300 12143810 2285 2285 2285 2285 0
319 20250219 143200 12143810 2285 2285 2285 2285 0
320 20250219 143100 12143810 2285 2285 2285 2285 0
321 20250219 143000 12143810 2285 2285 2285 2285 0
322 20250219 142900 12143810 2285 2285 2285 2285 0
323 20250219 142800 12143810 2285 2285 2285 2285 100
324 20250219 142700 11915310 2285 2285 2285 2285 0
325 20250219 142600 11915310 2285 2285 2285 2285 0
326 20250219 142500 11915310 2285 2285 2285 2285 0
327 20250219 142400 11915310 2285 2285 2285 2285 0
328 20250219 142300 11915310 2285 2285 2285 2285 0
329 20250219 142200 11915310 2285 2285 2285 2285 0
330 20250219 142100 11915310 2285 2285 2285 2285 0
331 20250219 142000 11915310 2285 2285 2285 2285 0
332 20250219 141900 11915310 2285 2285 2285 2285 0
333 20250219 141800 11915310 2285 2285 2285 2285 0
334 20250219 141700 11915310 2285 2285 2285 2285 0
335 20250219 141600 11915310 2285 2285 2285 2285 0
336 20250219 141500 11915310 2285 2285 2285 2285 0
337 20250219 141400 11915310 2285 2285 2285 2285 0
338 20250219 141300 11915310 2285 2285 2285 2285 0
339 20250219 141200 11915310 2285 2285 2285 2285 0
340 20250219 141100 11915310 2285 2285 2285 2285 0
341 20250219 141000 11915310 2285 2285 2285 2285 0
342 20250219 140900 11915310 2285 2285 2285 2285 0
343 20250219 140800 11915310 2285 2285 2285 2285 0
344 20250219 140700 11915310 2285 2285 2285 2285 0
345 20250219 140600 11915310 2285 2285 2285 2285 0
346 20250219 140500 11915310 2285 2285 2285 2285 0
347 20250219 140400 11915310 2285 2285 2285 2285 0
348 20250219 140300 11915310 2285 2285 2285 2285 0
349 20250219 140200 11915310 2285 2285 2285 2285 0
350 20250219 140100 11915310 2285 2285 2285 2285 0
351 20250219 140000 11915310 2285 2285 2285 2285 0
352 20250219 135900 11915310 2285 2285 2285 2285 0
353 20250219 135800 11915310 2285 2285 2285 2285 0
354 20250219 135700 11915310 2285 2285 2285 2285 0
355 20250219 135600 11915310 2285 2285 2285 2285 0
356 20250219 135500 11915310 2285 2285 2285 2285 0
357 20250219 135400 11915310 2285 2285 2285 2285 0
358 20250219 135300 11915310 2285 2285 2285 2285 0
359 20250219 135200 11915310 2285 2285 2285 2285 0
360 20250219 135100 11915310 2285 2285 2285 2285 0
361 20250219 135000 11915310 2285 2285 2285 2285 0
362 20250219 134900 11915310 2285 2285 2285 2285 0
363 20250219 134800 11915310 2285 2285 2285 2285 0
364 20250219 134700 11915310 2285 2285 2285 2285 0
365 20250219 134600 11915310 2285 2285 2285 2285 0
366 20250219 134500 11915310 2285 2285 2285 2285 0
367 20250219 134400 11915310 2285 2285 2285 2285 0
368 20250219 134300 11915310 2285 2285 2285 2285 0
369 20250219 134200 11915310 2285 2285 2285 2285 0
370 20250219 134100 11915310 2285 2285 2285 2285 0
371 20250219 134000 11915310 2285 2285 2285 2285 0
372 20250219 133900 11915310 2285 2285 2285 2285 0
373 20250219 133800 11915310 2285 2285 2285 2285 0
374 20250219 133700 11915310 2285 2285 2285 2285 0
375 20250219 133600 11915310 2285 2285 2285 2285 0
376 20250219 133500 11915310 2285 2285 2285 2285 0
377 20250219 133400 11915310 2285 2285 2285 2285 0
378 20250219 133300 11915310 2285 2285 2285 2285 0
379 20250219 133200 11915310 2285 2285 2285 2285 0
380 20250219 133100 11915310 2285 2285 2285 2285 0
381 20250219 133000 11915310 2285 2285 2285 2285 0
382 20250219 132900 11915310 2285 2285 2285 2285 0
383 20250219 132800 11915310 2285 2285 2285 2285 0
384 20250219 132700 11915310 2285 2285 2285 2285 0
385 20250219 132600 11915310 2285 2285 2285 2285 0
386 20250219 132500 11915310 2285 2285 2285 2285 0
387 20250219 132400 11915310 2285 2285 2285 2285 0
388 20250219 132300 11915310 2285 2285 2285 2285 0
389 20250219 132200 11915310 2285 2285 2285 2285 0
390 20250219 132100 11915310 2285 2285 2285 2285 0
391 20250219 132000 11915310 2285 2285 2285 2285 0
392 20250219 131900 11915310 2285 2285 2285 2285 0
393 20250219 131800 11915310 2285 2285 2285 2285 0
394 20250219 131700 11915310 2285 2285 2285 2285 0
395 20250219 131600 11915310 2285 2285 2285 2285 0
396 20250219 131500 11915310 2285 2285 2285 2285 0
397 20250219 131400 11915310 2285 2285 2285 2285 0
398 20250219 131300 11915310 2285 2285 2285 2285 0
399 20250219 131200 11915310 2285 2285 2285 2285 0
400 20250219 131100 11915310 2285 2285 2285 2285 0
401 20250219 131000 11915310 2285 2285 2285 2285 0
402 20250219 130900 11915310 2285 2285 2285 2285 0
403 20250219 130800 11915310 2285 2285 2285 2285 0
404 20250219 130700 11915310 2285 2285 2285 2285 0
405 20250219 130600 11915310 2285 2285 2285 2285 0
406 20250219 130500 11915310 2285 2285 2285 2285 0
407 20250219 130400 11915310 2285 2285 2285 2285 0
408 20250219 130300 11915310 2285 2285 2285 2285 0
409 20250219 130200 11915310 2285 2285 2285 2285 0
410 20250219 130100 11915310 2285 2285 2285 2285 0
411 20250219 130000 11915310 2285 2285 2285 2285 0
412 20250219 125900 11915310 2285 2285 2285 2285 0
413 20250219 125800 11915310 2285 2285 2285 2285 0
414 20250219 125700 11915310 2285 2285 2285 2285 0
415 20250219 125600 11915310 2285 2285 2285 2285 0
416 20250219 125500 11915310 2285 2285 2285 2285 0
417 20250219 125400 11915310 2285 2285 2285 2285 0
418 20250219 125300 11915310 2285 2285 2285 2285 0
419 20250219 125200 11915310 2285 2285 2285 2285 0
420 20250219 125100 11915310 2285 2285 2285 2285 0
421 20250219 125000 11915310 2285 2285 2285 2285 0
422 20250219 124900 11915310 2285 2285 2285 2285 0
423 20250219 124800 11915310 2285 2285 2285 2285 0
424 20250219 124700 11915310 2285 2285 2285 2285 0
425 20250219 124600 11915310 2285 2285 2285 2285 0
426 20250219 124500 11915310 2285 2285 2285 2285 0
427 20250219 124400 11915310 2285 2285 2285 2285 0
428 20250219 124300 11915310 2285 2285 2285 2285 0
429 20250219 124200 11915310 2285 2285 2285 2285 0
430 20250219 124100 11915310 2285 2285 2285 2285 0
431 20250219 124000 11915310 2285 2285 2285 2285 0
432 20250219 123900 11915310 2285 2285 2285 2285 0
433 20250219 123800 11915310 2285 2285 2285 2285 0
434 20250219 123700 11915310 2285 2285 2285 2285 0
435 20250219 123600 11915310 2285 2285 2285 2285 0
436 20250219 123500 11915310 2285 2285 2285 2285 0
437 20250219 123400 11915310 2285 2285 2285 2285 0
438 20250219 123300 11915310 2285 2285 2285 2285 0
439 20250219 123200 11915310 2285 2285 2285 2285 0
440 20250219 123100 11915310 2285 2285 2285 2285 0
441 20250219 123000 11915310 2285 2285 2285 2285 0
442 20250219 122900 11915310 2285 2285 2285 2285 0
443 20250219 122800 11915310 2285 2285 2285 2285 0
444 20250219 122700 11915310 2285 2285 2285 2285 0
445 20250219 122600 11915310 2285 2285 2285 2285 0
446 20250219 122500 11915310 2285 2290 2290 2285 7
447 20250219 122400 11899305 2300 2300 2300 2300 0
448 20250219 122300 11899305 2300 2300 2300 2300 0
449 20250219 122200 11899305 2300 2300 2300 2300 0
450 20250219 122100 11899305 2300 2300 2300 2300 0
451 20250219 122000 11899305 2300 2300 2300 2300 0
452 20250219 121900 11899305 2300 2300 2300 2300 0
453 20250219 121800 11899305 2300 2300 2300 2300 0
454 20250219 121700 11899305 2300 2300 2300 2300 0
455 20250219 121600 11899305 2300 2300 2300 2300 0
456 20250219 121500 11899305 2300 2300 2300 2300 9
457 20250219 121400 11878605 2300 2300 2300 2300 0
458 20250219 121300 11878605 2300 2300 2300 2300 0
459 20250219 121200 11878605 2300 2300 2300 2300 0
460 20250219 121100 11878605 2300 2300 2300 2300 0
461 20250219 121000 11878605 2300 2300 2300 2300 0
462 20250219 120900 11878605 2300 2300 2300 2300 0
463 20250219 120800 11878605 2300 2300 2300 2300 0
464 20250219 120700 11878605 2300 2300 2300 2300 0
465 20250219 120600 11878605 2300 2300 2300 2300 0
466 20250219 120500 11878605 2300 2300 2300 2300 0
467 20250219 120400 11878605 2300 2300 2300 2300 0
468 20250219 120300 11878605 2300 2300 2300 2300 0
469 20250219 120200 11878605 2300 2300 2300 2300 0
470 20250219 120100 11878605 2300 2300 2300 2300 0
471 20250219 120000 11878605 2300 2300 2300 2300 0
472 20250219 115900 11878605 2300 2300 2300 2300 0
473 20250219 115800 11878605 2300 2300 2300 2300 0
474 20250219 115700 11878605 2300 2300 2300 2300 0
475 20250219 115600 11878605 2300 2300 2300 2300 0
476 20250219 115500 11878605 2300 2300 2300 2300 0
477 20250219 115400 11878605 2300 2300 2300 2300 0
478 20250219 115300 11878605 2300 2300 2300 2300 0
479 20250219 115200 11878605 2300 2300 2300 2300 0
480 20250219 115100 11878605 2300 2300 2300 2300 0
481 20250219 115000 11878605 2300 2300 2300 2300 0
482 20250219 114900 11878605 2300 2300 2300 2300 0
483 20250219 114800 11878605 2300 2300 2300 2300 0
484 20250219 114700 11878605 2300 2300 2300 2300 0
485 20250219 114600 11878605 2300 2300 2300 2300 0
486 20250219 114500 11878605 2300 2300 2300 2300 0
487 20250219 114400 11878605 2300 2300 2300 2300 0
488 20250219 114300 11878605 2300 2300 2300 2300 0
489 20250219 114200 11878605 2300 2300 2300 2300 0
490 20250219 114100 11878605 2300 2300 2300 2300 0
491 20250219 114000 11878605 2300 2300 2300 2300 0
492 20250219 113900 11878605 2300 2300 2300 2300 0
493 20250219 113800 11878605 2300 2300 2300 2300 0
494 20250219 113700 11878605 2300 2300 2300 2300 0
495 20250219 113600 11878605 2300 2300 2300 2300 0
496 20250219 113500 11878605 2300 2300 2300 2300 0
497 20250219 113400 11878605 2300 2300 2300 2300 0
498 20250219 113300 11878605 2300 2300 2300 2300 1
499 20250219 113200 11876305 2300 2300 2300 2300 0
500 20250219 113100 11876305 2300 2300 2300 2300 0
501 20250219 113000 11876305 2300 2300 2300 2300 0
502 20250219 112900 11876305 2300 2300 2300 2300 0
503 20250219 112800 11876305 2300 2300 2300 2300 0
504 20250219 112700 11876305 2300 2300 2300 2300 0
505 20250219 112600 11876305 2300 2300 2300 2300 0
506 20250219 112500 11876305 2300 2300 2300 2300 0
507 20250219 112400 11876305 2300 2300 2300 2300 0
508 20250219 112300 11876305 2300 2300 2300 2300 0
509 20250219 112200 11876305 2300 2300 2300 2300 0
510 20250219 112100 11876305 2300 2300 2300 2300 0
511 20250219 112000 11876305 2300 2300 2300 2300 0
512 20250219 111900 11876305 2300 2300 2300 2300 0
513 20250219 111800 11876305 2300 2300 2300 2300 0
514 20250219 111700 11876305 2300 2300 2300 2300 0
515 20250219 111600 11876305 2300 2300 2300 2300 0
516 20250219 111500 11876305 2300 2300 2300 2300 0
517 20250219 111400 11876305 2300 2300 2300 2300 0
518 20250219 111300 11876305 2300 2300 2300 2300 0
519 20250219 111200 11876305 2300 2300 2300 2300 0
520 20250219 111100 11876305 2300 2300 2300 2300 0
521 20250219 111000 11876305 2300 2300 2300 2300 0
522 20250219 110900 11876305 2300 2300 2300 2300 0
523 20250219 110800 11876305 2300 2300 2300 2300 0
524 20250219 110700 11876305 2300 2300 2300 2300 0
525 20250219 110600 11876305 2300 2300 2300 2300 0
526 20250219 110500 11876305 2300 2300 2300 2300 0
527 20250219 110400 11876305 2300 2300 2300 2300 2
528 20250219 110300 11871705 2305 2305 2305 2305 2
529 20250219 110200 11867095 2285 2285 2285 2285 0
530 20250219 110100 11867095 2285 2285 2285 2285 0
531 20250219 110000 11867095 2285 2285 2285 2285 0
532 20250219 105900 11867095 2285 2285 2285 2285 0
533 20250219 105800 11867095 2285 2285 2285 2285 1
534 20250219 105700 11864810 2285 2285 2285 2285 0
535 20250219 105600 11864810 2285 2285 2285 2285 0
536 20250219 105500 11864810 2285 2285 2285 2285 12
537 20250219 105400 11837390 2285 2285 2285 2285 28
538 20250219 105300 11773410 2285 2285 2285 2285 1
539 20250219 105200 11771125 2275 2275 2280 2275 38
540 20250219 105100 11684525 2275 2275 2275 2275 0
541 20250219 105000 11684525 2275 2275 2275 2275 0
542 20250219 104900 11684525 2275 2275 2275 2275 0
543 20250219 104800 11684525 2275 2275 2275 2275 0
544 20250219 104700 11684525 2275 2275 2275 2275 0
545 20250219 104600 11684525 2275 2275 2275 2275 0
546 20250219 104500 11684525 2275 2275 2275 2275 0
547 20250219 104400 11684525 2275 2275 2275 2275 0
548 20250219 104300 11684525 2275 2275 2275 2275 0
549 20250219 104200 11684525 2275 2275 2275 2275 0
550 20250219 104100 11684525 2275 2275 2275 2275 0
551 20250219 104000 11684525 2275 2275 2275 2275 0
552 20250219 103900 11684525 2275 2275 2275 2275 0
553 20250219 103800 11684525 2275 2275 2275 2275 0
554 20250219 103700 11684525 2275 2275 2275 2275 0
555 20250219 103600 11684525 2275 2275 2275 2275 0
556 20250219 103500 11684525 2275 2275 2275 2275 0
557 20250219 103400 11684525 2275 2275 2275 2275 0
558 20250219 103300 11684525 2275 2275 2275 2275 0
559 20250219 103200 11684525 2275 2275 2275 2275 0
560 20250219 103100 11684525 2275 2275 2275 2275 0
561 20250219 103000 11684525 2275 2275 2275 2275 0
562 20250219 102900 11684525 2275 2275 2275 2275 0
563 20250219 102800 11684525 2275 2275 2275 2275 0
564 20250219 102700 11684525 2275 2275 2275 2275 0
565 20250219 102600 11684525 2275 2275 2275 2275 0
566 20250219 102500 11684525 2275 2275 2275 2275 0
567 20250219 102400 11684525 2275 2275 2275 2275 0
568 20250219 102300 11684525 2275 2275 2275 2275 0
569 20250219 102200 11684525 2275 2275 2275 2275 0
570 20250219 102100 11684525 2275 2275 2275 2275 0
571 20250219 102000 11684525 2275 2275 2275 2275 0
572 20250219 101900 11684525 2275 2275 2275 2275 0
573 20250219 101800 11684525 2275 2275 2275 2275 0
574 20250219 101700 11684525 2275 2275 2275 2275 0
575 20250219 101600 11684525 2275 2275 2275 2275 0
576 20250219 101500 11684525 2275 2275 2275 2275 10
577 20250219 101400 11661775 2280 2280 2280 2280 0
578 20250219 101300 11661775 2280 2280 2280 2280 0
579 20250219 101200 11661775 2280 2275 2280 2275 320
580 20250219 101100 10933725 2285 2285 2285 2285 0
581 20250219 101000 10933725 2285 2285 2285 2285 0
582 20250219 100900 10933725 2285 2285 2285 2285 0
583 20250219 100800 10933725 2285 2285 2285 2285 0
584 20250219 100700 10933725 2285 2285 2285 2285 0
585 20250219 100600 10933725 2285 2285 2285 2285 0
586 20250219 100500 10933725 2285 2285 2285 2285 9
587 20250219 100400 10913160 2280 2305 2305 2280 201
588 20250219 100300 10453805 2310 2310 2310 2310 4
589 20250219 100200 10444565 2315 2315 2315 2315 0
590 20250219 100100 10444565 2315 2315 2315 2315 0
591 20250219 100000 10444565 2315 2315 2315 2315 0
592 20250219 095900 10444565 2315 2315 2315 2315 0
593 20250219 095800 10444565 2315 2315 2315 2315 0
594 20250219 095700 10444565 2315 2315 2315 2315 0
595 20250219 095600 10444565 2315 2315 2315 2315 0
596 20250219 095500 10444565 2315 2315 2315 2315 0
597 20250219 095400 10444565 2315 2320 2320 2315 2
598 20250219 095300 10439930 2300 2320 2320 2300 6
599 20250219 095200 10426110 2270 2270 2270 2270 0
600 20250219 095100 10426110 2270 2270 2270 2270 0
601 20250219 095000 10426110 2270 2270 2270 2270 397
602 20250219 094900 9524920 2270 2270 2270 2270 451
603 20250219 094800 8501150 2305 2305 2305 2305 0
604 20250219 094700 8501150 2305 2305 2305 2305 0
605 20250219 094600 8501150 2305 2305 2305 2305 0
606 20250219 094500 8501150 2305 2305 2305 2305 9
607 20250219 094400 8480405 2260 2260 2260 2260 0
608 20250219 094300 8480405 2260 2260 2260 2260 0
609 20250219 094200 8480405 2260 2310 2310 2260 1500
610 20250219 094100 5057685 2315 2315 2315 2315 0
611 20250219 094000 5057685 2315 2315 2315 2315 2
612 20250219 093900 5053055 2320 2325 2325 2320 453
613 20250219 093800 4002090 2335 2335 2335 2335 0
614 20250219 093700 4002090 2335 2335 2335 2335 0
615 20250219 093600 4002090 2335 2335 2335 2335 0
616 20250219 093500 4002090 2335 2335 2335 2335 0
617 20250219 093400 4002090 2335 2335 2335 2335 0
618 20250219 093300 4002090 2335 2335 2335 2335 587
619 20250219 093200 2631445 2335 2335 2335 2335 0
620 20250219 093100 2631445 2335 2335 2335 2335 0
621 20250219 093000 2631445 2335 2335 2335 2335 0
622 20250219 092900 2631445 2335 2335 2335 2335 30
623 20250219 092800 2561395 2335 2335 2335 2335 0
624 20250219 092700 2561395 2335 2335 2335 2335 0
625 20250219 092600 2561395 2335 2335 2335 2335 0
626 20250219 092500 2561395 2335 2335 2335 2335 0
627 20250219 092400 2561395 2335 2335 2335 2335 64
628 20250219 092300 2411955 2335 2335 2335 2335 0
629 20250219 092200 2411955 2335 2335 2335 2335 0
630 20250219 092100 2411955 2335 2335 2335 2335 0
631 20250219 092000 2411955 2335 2335 2335 2335 0
632 20250219 091900 2411955 2335 2335 2335 2335 131
633 20250219 091800 2106070 2335 2335 2335 2335 190
634 20250219 091700 1662420 2335 2335 2335 2335 1
635 20250219 091600 1660085 2335 2335 2335 2335 0
636 20250219 091500 1660085 2335 2335 2335 2335 0
637 20250219 091400 1660085 2335 2335 2335 2335 245
638 20250219 091300 1088010 2360 2355 2360 2355 42
639 20250219 091200 988895 2360 2360 2360 2360 0
640 20250219 091100 988895 2360 2360 2360 2360 0
641 20250219 091000 988895 2360 2360 2360 2360 10
642 20250219 090900 965295 2375 2345 2380 2345 125
643 20250219 090800 669600 2385 2385 2385 2385 100
644 20250219 090700 431100 2335 2335 2335 2335 0
645 20250219 090600 431100 2335 2335 2335 2335 0
646 20250219 090500 431100 2335 2335 2335 2335 0
647 20250219 090400 431100 2335 2335 2335 2335 0
648 20250219 090300 431100 2335 2335 2335 2335 0
649 20250219 090200 431100 2335 2335 2335 2335 0
650 20250219 090100 431100 2335 2330 2335 2330 176
651 20250219 090000 21015 2335 2335 2335 2335 9

1
066900/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,22744503,0,50606519175,0.00
20250214,0,22744503,0,49810461570,0.00
20250213,0,22744503,0,49810461570,0.00
20250212,0,22744503,0,48786958935,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 22744503 0 50606519175 0.00
3 20250214 0 22744503 0 49810461570 0.00
4 20250213 0 22744503 0 49810461570 0.00
5 20250212 0 22744503 0 48786958935 0.00