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
067170/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,48843770,3255,3255,3255,3255,203
20250219,194800,48843770,3255,3255,3255,3255,0
20250219,194700,48843770,3255,3255,3255,3255,0
20250219,194600,48843770,3255,3255,3255,3255,0
20250219,194500,48843770,3255,3255,3255,3255,0
20250219,194400,48843770,3255,3255,3255,3255,0
20250219,194300,48843770,3255,3255,3255,3255,0
20250219,194200,48843770,3255,3255,3255,3255,0
20250219,194100,48843770,3255,3255,3255,3255,0
20250219,194000,48843770,3255,3255,3255,3255,0
20250219,193900,48843770,3255,3255,3255,3255,0
20250219,193800,48843770,3255,3255,3255,3255,0
20250219,193700,48843770,3255,3255,3255,3255,0
20250219,193600,48843770,3255,3255,3255,3255,0
20250219,193500,48843770,3255,3255,3255,3255,0
20250219,193400,48843770,3255,3255,3255,3255,0
20250219,193300,48843770,3255,3255,3255,3255,0
20250219,193200,48843770,3255,3255,3255,3255,0
20250219,193100,48843770,3255,3255,3255,3255,0
20250219,193000,48843770,3255,3255,3255,3255,0
20250219,192900,48843770,3255,3255,3255,3255,0
20250219,192800,48843770,3255,3255,3255,3255,0
20250219,192700,48843770,3255,3255,3255,3255,0
20250219,192600,48843770,3255,3255,3255,3255,0
20250219,192500,48843770,3255,3255,3255,3255,0
20250219,192400,48843770,3255,3255,3255,3255,0
20250219,192300,48843770,3255,3255,3255,3255,0
20250219,192200,48843770,3255,3255,3255,3255,0
20250219,192100,48843770,3255,3255,3255,3255,0
20250219,192000,48843770,3255,3255,3255,3255,0
20250219,191900,48843770,3255,3255,3255,3255,203
20250219,191800,48843770,3255,3255,3255,3255,0
20250219,191700,48843770,3255,3255,3255,3255,0
20250219,191600,48843770,3255,3255,3255,3255,0
20250219,191500,48843770,3255,3255,3255,3255,0
20250219,191400,48843770,3255,3255,3255,3255,0
20250219,191300,48843770,3255,3255,3255,3255,0
20250219,191200,48843770,3255,3255,3255,3255,0
20250219,191100,48843770,3255,3255,3255,3255,0
20250219,191000,48843770,3255,3255,3255,3255,0
20250219,190900,48843770,3255,3255,3255,3255,0
20250219,190800,48843770,3255,3255,3255,3255,0
20250219,190700,48843770,3255,3255,3255,3255,0
20250219,190600,48843770,3255,3255,3255,3255,0
20250219,190500,48843770,3255,3255,3255,3255,0
20250219,190400,48843770,3255,3255,3255,3255,0
20250219,190300,48843770,3255,3255,3255,3255,0
20250219,190200,48843770,3255,3255,3255,3255,0
20250219,190100,48843770,3255,3255,3255,3255,0
20250219,190000,48843770,3255,3255,3255,3255,0
20250219,185900,48843770,3255,3255,3255,3255,0
20250219,185800,48843770,3255,3255,3255,3255,0
20250219,185700,48843770,3255,3255,3255,3255,0
20250219,185600,48843770,3255,3255,3255,3255,0
20250219,185500,48843770,3255,3255,3255,3255,0
20250219,185400,48843770,3255,3255,3255,3255,0
20250219,185300,48843770,3255,3255,3255,3255,0
20250219,185200,48843770,3255,3255,3255,3255,0
20250219,185100,48843770,3255,3255,3255,3255,0
20250219,185000,48843770,3255,3255,3255,3255,0
20250219,184900,48843770,3255,3255,3255,3255,203
20250219,184800,48843770,3255,3255,3255,3255,0
20250219,184700,48843770,3255,3255,3255,3255,0
20250219,184600,48843770,3255,3255,3255,3255,0
20250219,184500,48843770,3255,3255,3255,3255,0
20250219,184400,48843770,3255,3255,3255,3255,0
20250219,184300,48843770,3255,3255,3255,3255,0
20250219,184200,48843770,3255,3255,3255,3255,0
20250219,184100,48843770,3255,3255,3255,3255,0
20250219,184000,48843770,3255,3255,3255,3255,0
20250219,183900,48843770,3255,3255,3255,3255,0
20250219,183800,48843770,3255,3255,3255,3255,0
20250219,183700,48843770,3255,3255,3255,3255,0
20250219,183600,48843770,3255,3255,3255,3255,0
20250219,183500,48843770,3255,3255,3255,3255,0
20250219,183400,48843770,3255,3255,3255,3255,0
20250219,183300,48843770,3255,3255,3255,3255,0
20250219,183200,48843770,3255,3255,3255,3255,0
20250219,183100,48843770,3255,3255,3255,3255,0
20250219,183000,48843770,3255,3255,3255,3255,0
20250219,182900,48843770,3255,3255,3255,3255,0
20250219,182800,48843770,3255,3255,3255,3255,0
20250219,182700,48843770,3255,3255,3255,3255,0
20250219,182600,48843770,3255,3255,3255,3255,0
20250219,182500,48843770,3255,3255,3255,3255,0
20250219,182400,48843770,3255,3255,3255,3255,0
20250219,182300,48843770,3255,3255,3255,3255,0
20250219,182200,48843770,3255,3255,3255,3255,0
20250219,182100,48843770,3255,3255,3255,3255,0
20250219,182000,48843770,3255,3255,3255,3255,0
20250219,181900,48843770,3255,3255,3255,3255,203
20250219,181800,48843770,3255,3255,3255,3255,0
20250219,181700,48843770,3255,3255,3255,3255,0
20250219,181600,48843770,3255,3255,3255,3255,0
20250219,181500,48843770,3255,3255,3255,3255,0
20250219,181400,48843770,3255,3255,3255,3255,0
20250219,181300,48843770,3255,3255,3255,3255,0
20250219,181200,48843770,3255,3255,3255,3255,0
20250219,181100,48843770,3255,3255,3255,3255,0
20250219,181000,48843770,3255,3255,3255,3255,0
20250219,180900,48843770,3255,3255,3255,3255,0
20250219,180800,48843770,3255,3255,3255,3255,0
20250219,180700,48843770,3255,3255,3255,3255,0
20250219,180600,48843770,3255,3255,3255,3255,0
20250219,180500,48843770,3255,3255,3255,3255,0
20250219,180400,48843770,3255,3255,3255,3255,0
20250219,180300,48843770,3255,3255,3255,3255,0
20250219,180200,48843770,3255,3255,3255,3255,0
20250219,180100,48843770,3255,3255,3255,3255,0
20250219,180000,48843770,3255,3255,3255,3255,0
20250219,175900,48843770,3255,3255,3255,3255,0
20250219,175800,48843770,3255,3255,3255,3255,0
20250219,175700,48843770,3255,3255,3255,3255,0
20250219,175600,48843770,3255,3255,3255,3255,0
20250219,175500,48843770,3255,3255,3255,3255,0
20250219,175400,48843770,3255,3255,3255,3255,0
20250219,175300,48843770,3255,3255,3255,3255,0
20250219,175200,48843770,3255,3255,3255,3255,0
20250219,175100,48843770,3255,3255,3255,3255,0
20250219,175000,48843770,3255,3255,3255,3255,0
20250219,174900,48843770,3255,3255,3255,3255,203
20250219,174800,48843770,3255,3255,3255,3255,0
20250219,174700,48843770,3255,3255,3255,3255,0
20250219,174600,48843770,3255,3255,3255,3255,0
20250219,174500,48843770,3255,3255,3255,3255,0
20250219,174400,48843770,3255,3255,3255,3255,0
20250219,174300,48843770,3255,3255,3255,3255,0
20250219,174200,48843770,3255,3255,3255,3255,0
20250219,174100,48843770,3255,3255,3255,3255,0
20250219,174000,48843770,3255,3255,3255,3255,0
20250219,173900,48843770,3255,3255,3255,3255,0
20250219,173800,48843770,3255,3255,3255,3255,0
20250219,173700,48843770,3255,3255,3255,3255,0
20250219,173600,48843770,3255,3255,3255,3255,0
20250219,173500,48843770,3255,3255,3255,3255,0
20250219,173400,48843770,3255,3255,3255,3255,0
20250219,173300,48843770,3255,3255,3255,3255,0
20250219,173200,48843770,3255,3255,3255,3255,0
20250219,173100,48843770,3255,3255,3255,3255,0
20250219,173000,48843770,3255,3255,3255,3255,0
20250219,172900,48843770,3255,3255,3255,3255,0
20250219,172800,48843770,3255,3255,3255,3255,0
20250219,172700,48843770,3255,3255,3255,3255,0
20250219,172600,48843770,3255,3255,3255,3255,0
20250219,172500,48843770,3255,3255,3255,3255,0
20250219,172400,48843770,3255,3255,3255,3255,0
20250219,172300,48843770,3255,3255,3255,3255,0
20250219,172200,48843770,3255,3255,3255,3255,0
20250219,172100,48843770,3255,3255,3255,3255,0
20250219,172000,48843770,3255,3255,3255,3255,0
20250219,171900,48843770,3255,3255,3255,3255,203
20250219,171800,48843770,3255,3255,3255,3255,0
20250219,171700,48843770,3255,3255,3255,3255,0
20250219,171600,48843770,3255,3255,3255,3255,0
20250219,171500,48843770,3255,3255,3255,3255,0
20250219,171400,48843770,3255,3255,3255,3255,0
20250219,171300,48843770,3255,3255,3255,3255,0
20250219,171200,48843770,3255,3255,3255,3255,0
20250219,171100,48843770,3255,3255,3255,3255,0
20250219,171000,48843770,3255,3255,3255,3255,0
20250219,170900,48843770,3255,3255,3255,3255,0
20250219,170800,48843770,3255,3255,3255,3255,0
20250219,170700,48843770,3255,3255,3255,3255,0
20250219,170600,48843770,3255,3255,3255,3255,0
20250219,170500,48843770,3255,3255,3255,3255,0
20250219,170400,48843770,3255,3255,3255,3255,0
20250219,170300,48843770,3255,3255,3255,3255,0
20250219,170200,48843770,3255,3255,3255,3255,0
20250219,170100,48843770,3255,3255,3255,3255,0
20250219,170000,48843770,3255,3255,3255,3255,0
20250219,165900,48843770,3255,3255,3255,3255,0
20250219,165800,48843770,3255,3255,3255,3255,0
20250219,165700,48843770,3255,3255,3255,3255,0
20250219,165600,48843770,3255,3255,3255,3255,0
20250219,165500,48843770,3255,3255,3255,3255,0
20250219,165400,48843770,3255,3255,3255,3255,0
20250219,165300,48843770,3255,3255,3255,3255,0
20250219,165200,48843770,3255,3255,3255,3255,0
20250219,165100,48843770,3255,3255,3255,3255,0
20250219,165000,48843770,3255,3255,3255,3255,0
20250219,164900,48843770,3255,3255,3255,3255,203
20250219,164800,48843770,3255,3255,3255,3255,0
20250219,164700,48843770,3255,3255,3255,3255,0
20250219,164600,48843770,3255,3255,3255,3255,0
20250219,164500,48843770,3255,3255,3255,3255,0
20250219,164400,48843770,3255,3255,3255,3255,0
20250219,164300,48843770,3255,3255,3255,3255,0
20250219,164200,48843770,3255,3255,3255,3255,0
20250219,164100,48843770,3255,3255,3255,3255,0
20250219,164000,48843770,3255,3255,3255,3255,0
20250219,163900,48843770,3255,3255,3255,3255,0
20250219,163800,48843770,3255,3255,3255,3255,0
20250219,163700,48843770,3255,3255,3255,3255,0
20250219,163600,48843770,3255,3255,3255,3255,0
20250219,163500,48843770,3255,3255,3255,3255,0
20250219,163400,48843770,3255,3255,3255,3255,0
20250219,163300,48843770,3255,3255,3255,3255,0
20250219,163200,48843770,3255,3255,3255,3255,0
20250219,163100,48843770,3255,3255,3255,3255,0
20250219,163000,48843770,3255,3255,3255,3255,0
20250219,162900,48843770,3255,3255,3255,3255,0
20250219,162800,48843770,3255,3255,3255,3255,0
20250219,162700,48843770,3255,3255,3255,3255,0
20250219,162600,48843770,3255,3255,3255,3255,0
20250219,162500,48843770,3255,3255,3255,3255,0
20250219,162400,48843770,3255,3255,3255,3255,0
20250219,162300,48843770,3255,3255,3255,3255,0
20250219,162200,48843770,3255,3255,3255,3255,0
20250219,162100,48843770,3255,3255,3255,3255,0
20250219,162000,48843770,3255,3255,3255,3255,0
20250219,161900,48843770,3255,3255,3255,3255,203
20250219,161800,48843770,3255,3255,3255,3255,0
20250219,161700,48843770,3255,3255,3255,3255,0
20250219,161600,48843770,3255,3255,3255,3255,0
20250219,161500,48843770,3255,3255,3255,3255,0
20250219,161400,48843770,3255,3255,3255,3255,0
20250219,161300,48843770,3255,3255,3255,3255,0
20250219,161200,48843770,3255,3255,3255,3255,0
20250219,161100,48843770,3255,3255,3255,3255,0
20250219,161000,48843770,3255,3255,3255,3255,0
20250219,160900,48843770,3255,3255,3255,3255,0
20250219,160800,48843770,3255,3255,3255,3255,0
20250219,160700,48843770,3255,3255,3255,3255,0
20250219,160600,48843770,3255,3255,3255,3255,0
20250219,160500,48843770,3255,3255,3255,3255,0
20250219,160400,48843770,3255,3255,3255,3255,0
20250219,160300,48843770,3255,3255,3255,3255,0
20250219,160200,48843770,3255,3255,3255,3255,0
20250219,160100,48843770,3255,3255,3255,3255,0
20250219,160000,48843770,3255,3255,3255,3255,0
20250219,155900,48843770,3255,3255,3255,3255,0
20250219,155800,48843770,3255,3255,3255,3255,0
20250219,155700,48843770,3255,3255,3255,3255,0
20250219,155600,48843770,3255,3255,3255,3255,0
20250219,155500,48843770,3255,3255,3255,3255,0
20250219,155400,48843770,3255,3255,3255,3255,0
20250219,155300,48843770,3255,3255,3255,3255,0
20250219,155200,48843770,3255,3255,3255,3255,0
20250219,155100,48843770,3255,3255,3255,3255,0
20250219,155000,48843770,3255,3255,3255,3255,0
20250219,154900,48843770,3255,3255,3255,3255,203
20250219,154800,48843770,3255,3255,3255,3255,0
20250219,154700,48843770,3255,3255,3255,3255,0
20250219,154600,48843770,3255,3255,3255,3255,0
20250219,154500,48843770,3255,3255,3255,3255,0
20250219,154400,48843770,3255,3255,3255,3255,0
20250219,154300,48843770,3255,3255,3255,3255,0
20250219,154200,48843770,3255,3255,3255,3255,0
20250219,154100,48843770,3255,3255,3255,3255,0
20250219,154000,48843770,3255,3255,3255,3255,0
20250219,153900,48843770,3255,3255,3255,3255,0
20250219,153800,48843770,3255,3255,3255,3255,0
20250219,153700,48843770,3255,3255,3255,3255,0
20250219,153600,48843770,3255,3255,3255,3255,0
20250219,153500,48843770,3255,3255,3255,3255,0
20250219,153400,48843770,3255,3255,3255,3255,0
20250219,153300,48843770,3255,3255,3255,3255,0
20250219,153200,48843770,3255,3255,3255,3255,0
20250219,153100,48843770,3255,3255,3255,3255,0
20250219,153000,48843770,3255,3255,3255,3255,203
20250219,152900,48183005,3255,3255,3255,3255,0
20250219,152800,48183005,3255,3255,3255,3255,0
20250219,152700,48183005,3255,3255,3255,3255,0
20250219,152600,48183005,3255,3255,3255,3255,0
20250219,152500,48183005,3255,3255,3255,3255,0
20250219,152400,48183005,3255,3255,3255,3255,0
20250219,152300,48183005,3255,3255,3255,3255,0
20250219,152200,48183005,3255,3255,3255,3255,0
20250219,152100,48183005,3255,3255,3255,3255,0
20250219,152000,48183005,3255,3255,3255,3255,0
20250219,151900,48183005,3255,3255,3255,3255,0
20250219,151800,48183005,3255,3255,3255,3255,0
20250219,151700,48183005,3255,3255,3255,3255,0
20250219,151600,48183005,3255,3255,3255,3255,10
20250219,151500,48150455,3255,3255,3255,3255,0
20250219,151400,48150455,3255,3255,3255,3255,0
20250219,151300,48150455,3255,3255,3255,3255,0
20250219,151200,48150455,3255,3265,3265,3255,5
20250219,151100,48134150,3280,3280,3280,3280,0
20250219,151000,48134150,3280,3280,3280,3280,0
20250219,150900,48134150,3280,3275,3280,3270,401
20250219,150800,46822620,3275,3275,3275,3275,0
20250219,150700,46822620,3275,3275,3275,3275,0
20250219,150600,46822620,3275,3275,3275,3275,0
20250219,150500,46822620,3275,3275,3275,3275,0
20250219,150400,46822620,3275,3275,3275,3275,0
20250219,150300,46822620,3275,3275,3275,3275,0
20250219,150200,46822620,3275,3275,3275,3275,0
20250219,150100,46822620,3275,3275,3275,3275,80
20250219,150000,46560620,3275,3275,3275,3275,0
20250219,145900,46560620,3275,3275,3275,3275,10
20250219,145800,46527870,3255,3255,3255,3255,20
20250219,145700,46462770,3280,3280,3280,3280,0
20250219,145600,46462770,3280,3280,3280,3280,0
20250219,145500,46462770,3280,3280,3280,3280,0
20250219,145400,46462770,3280,3280,3280,3280,0
20250219,145300,46462770,3280,3280,3280,3280,0
20250219,145200,46462770,3280,3280,3280,3280,1
20250219,145100,46459490,3280,3280,3280,3280,0
20250219,145000,46459490,3280,3280,3280,3280,1
20250219,144900,46456210,3250,3250,3250,3250,0
20250219,144800,46456210,3250,3270,3270,3250,1000
20250219,144700,43199040,3280,3280,3280,3280,0
20250219,144600,43199040,3280,3280,3280,3280,0
20250219,144500,43199040,3280,3280,3280,3280,0
20250219,144400,43199040,3280,3275,3280,3275,1000
20250219,144300,39920605,3275,3275,3275,3275,0
20250219,144200,39920605,3275,3275,3275,3275,0
20250219,144100,39920605,3275,3275,3275,3275,0
20250219,144000,39920605,3275,3275,3275,3275,0
20250219,143900,39920605,3275,3275,3275,3275,0
20250219,143800,39920605,3275,3275,3275,3275,0
20250219,143700,39920605,3275,3275,3275,3275,0
20250219,143600,39920605,3275,3275,3275,3275,0
20250219,143500,39920605,3275,3275,3275,3275,9
20250219,143400,39891130,3280,3280,3280,3280,0
20250219,143300,39891130,3280,3280,3280,3280,0
20250219,143200,39891130,3280,3280,3280,3280,0
20250219,143100,39891130,3280,3280,3280,3280,0
20250219,143000,39891130,3280,3280,3280,3280,0
20250219,142900,39891130,3280,3280,3280,3280,0
20250219,142800,39891130,3280,3280,3280,3280,0
20250219,142700,39891130,3280,3280,3280,3280,0
20250219,142600,39891130,3280,3280,3280,3280,0
20250219,142500,39891130,3280,3280,3280,3280,0
20250219,142400,39891130,3280,3280,3280,3280,0
20250219,142300,39891130,3280,3280,3280,3280,0
20250219,142200,39891130,3280,3280,3280,3280,0
20250219,142100,39891130,3280,3280,3280,3280,0
20250219,142000,39891130,3280,3280,3280,3280,0
20250219,141900,39891130,3280,3280,3280,3280,0
20250219,141800,39891130,3280,3280,3280,3280,0
20250219,141700,39891130,3280,3280,3280,3280,0
20250219,141600,39891130,3280,3280,3280,3280,0
20250219,141500,39891130,3280,3280,3280,3280,0
20250219,141400,39891130,3280,3280,3280,3280,0
20250219,141300,39891130,3280,3280,3280,3280,0
20250219,141200,39891130,3280,3280,3280,3280,0
20250219,141100,39891130,3280,3280,3280,3280,0
20250219,141000,39891130,3280,3280,3280,3280,4
20250219,140900,39878010,3265,3265,3265,3265,0
20250219,140800,39878010,3265,3265,3265,3265,0
20250219,140700,39878010,3265,3265,3265,3265,0
20250219,140600,39878010,3265,3265,3265,3265,0
20250219,140500,39878010,3265,3265,3265,3265,0
20250219,140400,39878010,3265,3265,3265,3265,0
20250219,140300,39878010,3265,3265,3265,3265,0
20250219,140200,39878010,3265,3265,3265,3265,0
20250219,140100,39878010,3265,3265,3265,3265,0
20250219,140000,39878010,3265,3265,3265,3265,0
20250219,135900,39878010,3265,3265,3265,3265,700
20250219,135800,37592510,3280,3280,3280,3280,1
20250219,135700,37589230,3280,3280,3280,3280,0
20250219,135600,37589230,3280,3280,3280,3280,0
20250219,135500,37589230,3280,3280,3280,3280,0
20250219,135400,37589230,3280,3280,3280,3280,0
20250219,135300,37589230,3280,3280,3280,3280,0
20250219,135200,37589230,3280,3280,3280,3280,0
20250219,135100,37589230,3280,3280,3280,3280,0
20250219,135000,37589230,3280,3280,3280,3280,0
20250219,134900,37589230,3280,3280,3280,3280,0
20250219,134800,37589230,3280,3270,3280,3270,1002
20250219,134700,34312670,3265,3265,3265,3265,0
20250219,134600,34312670,3265,3265,3265,3265,0
20250219,134500,34312670,3265,3265,3265,3265,0
20250219,134400,34312670,3265,3265,3265,3265,0
20250219,134300,34312670,3265,3265,3265,3265,0
20250219,134200,34312670,3265,3265,3265,3265,0
20250219,134100,34312670,3265,3265,3265,3265,0
20250219,134000,34312670,3265,3265,3265,3265,0
20250219,133900,34312670,3265,3265,3265,3265,0
20250219,133800,34312670,3265,3265,3265,3265,0
20250219,133700,34312670,3265,3265,3265,3265,0
20250219,133600,34312670,3265,3265,3265,3265,0
20250219,133500,34312670,3265,3265,3265,3265,0
20250219,133400,34312670,3265,3265,3265,3265,2
20250219,133300,34306140,3265,3265,3265,3265,0
20250219,133200,34306140,3265,3265,3265,3265,0
20250219,133100,34306140,3265,3265,3265,3265,0
20250219,133000,34306140,3265,3265,3265,3265,0
20250219,132900,34306140,3265,3265,3265,3265,0
20250219,132800,34306140,3265,3265,3265,3265,0
20250219,132700,34306140,3265,3265,3265,3265,3
20250219,132600,34296345,3265,3265,3265,3265,0
20250219,132500,34296345,3265,3265,3265,3265,0
20250219,132400,34296345,3265,3265,3265,3265,0
20250219,132300,34296345,3265,3265,3265,3265,0
20250219,132200,34296345,3265,3265,3265,3265,0
20250219,132100,34296345,3265,3265,3265,3265,0
20250219,132000,34296345,3265,3265,3265,3265,0
20250219,131900,34296345,3265,3265,3265,3265,0
20250219,131800,34296345,3265,3265,3265,3265,0
20250219,131700,34296345,3265,3265,3265,3265,0
20250219,131600,34296345,3265,3265,3265,3265,0
20250219,131500,34296345,3265,3265,3265,3265,0
20250219,131400,34296345,3265,3265,3265,3265,0
20250219,131300,34296345,3265,3265,3265,3265,0
20250219,131200,34296345,3265,3265,3265,3265,0
20250219,131100,34296345,3265,3265,3265,3265,0
20250219,131000,34296345,3265,3270,3270,3265,110
20250219,130900,33937130,3280,3280,3280,3270,148
20250219,130800,33453065,3275,3275,3275,3275,3
20250219,130700,33443240,3280,3280,3280,3280,0
20250219,130600,33443240,3280,3280,3280,3280,0
20250219,130500,33443240,3280,3280,3280,3280,8
20250219,130400,33417000,3270,3270,3270,3270,0
20250219,130300,33417000,3270,3270,3270,3270,0
20250219,130200,33417000,3270,3270,3270,3270,0
20250219,130100,33417000,3270,3270,3270,3270,0
20250219,130000,33417000,3270,3270,3270,3270,0
20250219,125900,33417000,3270,3270,3270,3270,310
20250219,125800,32403300,3265,3265,3265,3265,0
20250219,125700,32403300,3265,3265,3265,3265,0
20250219,125600,32403300,3265,3265,3265,3265,500
20250219,125500,30770800,3265,3265,3265,3265,112
20250219,125400,30405120,3255,3255,3255,3255,0
20250219,125300,30405120,3255,3255,3255,3255,0
20250219,125200,30405120,3255,3255,3255,3255,0
20250219,125100,30405120,3255,3255,3255,3255,42
20250219,125000,30268410,3250,3250,3250,3250,0
20250219,124900,30268410,3250,3250,3250,3250,0
20250219,124800,30268410,3250,3250,3250,3250,0
20250219,124700,30268410,3250,3250,3250,3250,0
20250219,124600,30268410,3250,3250,3250,3250,0
20250219,124500,30268410,3250,3250,3250,3250,0
20250219,124400,30268410,3250,3250,3250,3250,600
20250219,124300,28318410,3250,3250,3250,3250,0
20250219,124200,28318410,3250,3250,3250,3250,0
20250219,124100,28318410,3250,3250,3250,3250,0
20250219,124000,28318410,3250,3250,3250,3250,0
20250219,123900,28318410,3250,3250,3250,3250,1110
20250219,123800,24710910,3255,3255,3255,3255,0
20250219,123700,24710910,3255,3255,3255,3255,0
20250219,123600,24710910,3255,3255,3255,3255,15
20250219,123500,24662085,3255,3255,3255,3255,600
20250219,123400,22709085,3265,3265,3265,3265,0
20250219,123300,22709085,3265,3265,3265,3265,0
20250219,123200,22709085,3265,3265,3265,3265,0
20250219,123100,22709085,3265,3265,3265,3265,0
20250219,123000,22709085,3265,3265,3265,3265,0
20250219,122900,22709085,3265,3265,3265,3265,0
20250219,122800,22709085,3265,3265,3265,3265,0
20250219,122700,22709085,3265,3265,3265,3265,0
20250219,122600,22709085,3265,3265,3265,3265,0
20250219,122500,22709085,3265,3265,3265,3265,0
20250219,122400,22709085,3265,3265,3265,3265,0
20250219,122300,22709085,3265,3265,3265,3265,0
20250219,122200,22709085,3265,3265,3265,3265,3
20250219,122100,22699290,3265,3265,3265,3265,0
20250219,122000,22699290,3265,3265,3265,3265,0
20250219,121900,22699290,3265,3265,3265,3265,0
20250219,121800,22699290,3265,3265,3265,3265,0
20250219,121700,22699290,3265,3265,3265,3265,30
20250219,121600,22601340,3265,3265,3265,3265,0
20250219,121500,22601340,3265,3265,3265,3265,0
20250219,121400,22601340,3265,3265,3265,3265,0
20250219,121300,22601340,3265,3265,3265,3265,0
20250219,121200,22601340,3265,3265,3265,3265,2
20250219,121100,22594810,3250,3250,3250,3250,0
20250219,121000,22594810,3250,3250,3250,3250,0
20250219,120900,22594810,3250,3250,3250,3250,0
20250219,120800,22594810,3250,3250,3250,3250,0
20250219,120700,22594810,3250,3250,3250,3250,0
20250219,120600,22594810,3250,3250,3250,3250,0
20250219,120500,22594810,3250,3250,3250,3250,2
20250219,120400,22588310,3265,3265,3265,3265,0
20250219,120300,22588310,3265,3265,3265,3265,0
20250219,120200,22588310,3265,3265,3265,3265,0
20250219,120100,22588310,3265,3265,3265,3265,0
20250219,120000,22588310,3265,3265,3265,3265,0
20250219,115900,22588310,3265,3265,3265,3265,2
20250219,115800,22581780,3265,3265,3265,3265,1
20250219,115700,22578515,3250,3250,3250,3250,0
20250219,115600,22578515,3250,3250,3250,3250,0
20250219,115500,22578515,3250,3250,3250,3250,0
20250219,115400,22578515,3250,3250,3250,3250,0
20250219,115300,22578515,3250,3250,3250,3250,0
20250219,115200,22578515,3250,3250,3250,3250,0
20250219,115100,22578515,3250,3250,3250,3250,0
20250219,115000,22578515,3250,3250,3250,3250,49
20250219,114900,22419265,3250,3260,3260,3250,994
20250219,114800,19187905,3250,3250,3250,3250,0
20250219,114700,19187905,3250,3250,3250,3250,0
20250219,114600,19187905,3250,3250,3250,3250,0
20250219,114500,19187905,3250,3250,3250,3250,0
20250219,114400,19187905,3250,3250,3250,3250,0
20250219,114300,19187905,3250,3250,3250,3250,0
20250219,114200,19187905,3250,3250,3250,3250,0
20250219,114100,19187905,3250,3250,3250,3250,0
20250219,114000,19187905,3250,3250,3250,3250,0
20250219,113900,19187905,3250,3250,3250,3250,0
20250219,113800,19187905,3250,3250,3250,3250,0
20250219,113700,19187905,3250,3250,3250,3250,0
20250219,113600,19187905,3250,3250,3250,3250,0
20250219,113500,19187905,3250,3250,3250,3250,0
20250219,113400,19187905,3250,3250,3250,3250,0
20250219,113300,19187905,3250,3250,3250,3250,0
20250219,113200,19187905,3250,3250,3250,3250,14
20250219,113100,19142405,3250,3250,3250,3250,0
20250219,113000,19142405,3250,3260,3260,3250,400
20250219,112900,17842105,3265,3265,3265,3265,0
20250219,112800,17842105,3265,3265,3265,3265,0
20250219,112700,17842105,3265,3265,3265,3265,2
20250219,112600,17835575,3270,3270,3270,3270,0
20250219,112500,17835575,3270,3270,3270,3270,0
20250219,112400,17835575,3270,3270,3270,3270,0
20250219,112300,17835575,3270,3270,3270,3270,0
20250219,112200,17835575,3270,3270,3270,3270,0
20250219,112100,17835575,3270,3270,3270,3270,0
20250219,112000,17835575,3270,3270,3270,3270,0
20250219,111900,17835575,3270,3270,3270,3270,0
20250219,111800,17835575,3270,3270,3270,3270,0
20250219,111700,17835575,3270,3270,3270,3270,0
20250219,111600,17835575,3270,3270,3270,3270,0
20250219,111500,17835575,3270,3270,3270,3270,0
20250219,111400,17835575,3270,3270,3270,3270,0
20250219,111300,17835575,3270,3270,3270,3270,0
20250219,111200,17835575,3270,3270,3270,3270,0
20250219,111100,17835575,3270,3270,3270,3270,0
20250219,111000,17835575,3270,3270,3270,3270,0
20250219,110900,17835575,3270,3270,3270,3270,0
20250219,110800,17835575,3270,3270,3270,3270,1
20250219,110700,17832305,3265,3265,3265,3265,0
20250219,110600,17832305,3265,3265,3265,3265,0
20250219,110500,17832305,3265,3265,3265,3265,500
20250219,110400,16199805,3270,3270,3270,3270,0
20250219,110300,16199805,3270,3270,3270,3270,0
20250219,110200,16199805,3270,3270,3270,3270,0
20250219,110100,16199805,3270,3270,3270,3270,0
20250219,110000,16199805,3270,3270,3270,3270,0
20250219,105900,16199805,3270,3270,3270,3270,0
20250219,105800,16199805,3270,3270,3270,3270,0
20250219,105700,16199805,3270,3270,3270,3270,0
20250219,105600,16199805,3270,3270,3270,3270,0
20250219,105500,16199805,3270,3270,3270,3270,0
20250219,105400,16199805,3270,3270,3270,3270,0
20250219,105300,16199805,3270,3270,3270,3270,0
20250219,105200,16199805,3270,3270,3270,3270,0
20250219,105100,16199805,3270,3270,3270,3270,0
20250219,105000,16199805,3270,3270,3270,3270,0
20250219,104900,16199805,3270,3270,3270,3270,0
20250219,104800,16199805,3270,3270,3270,3270,0
20250219,104700,16199805,3270,3270,3270,3270,0
20250219,104600,16199805,3270,3270,3270,3270,38
20250219,104500,16075545,3270,3270,3270,3270,0
20250219,104400,16075545,3270,3270,3270,3270,0
20250219,104300,16075545,3270,3270,3270,3270,0
20250219,104200,16075545,3270,3270,3270,3270,1
20250219,104100,16072275,3280,3280,3280,3280,0
20250219,104000,16072275,3280,3280,3280,3280,0
20250219,103900,16072275,3280,3280,3280,3280,1
20250219,103800,16068995,3280,3280,3280,3280,0
20250219,103700,16068995,3280,3265,3280,3265,101
20250219,103600,15738025,3265,3265,3265,3265,0
20250219,103500,15738025,3265,3265,3265,3265,1
20250219,103400,15734760,3250,3250,3250,3250,0
20250219,103300,15734760,3250,3250,3250,3250,0
20250219,103200,15734760,3250,3250,3250,3250,0
20250219,103100,15734760,3250,3250,3250,3250,0
20250219,103000,15734760,3250,3250,3250,3250,989
20250219,102900,12520510,3250,3250,3250,3250,0
20250219,102800,12520510,3250,3250,3250,3250,0
20250219,102700,12520510,3250,3250,3250,3250,11
20250219,102600,12484760,3250,3250,3250,3250,0
20250219,102500,12484760,3250,3250,3250,3250,0
20250219,102400,12484760,3250,3250,3250,3250,0
20250219,102300,12484760,3250,3250,3250,3250,0
20250219,102200,12484760,3250,3250,3250,3250,0
20250219,102100,12484760,3250,3250,3250,3250,0
20250219,102000,12484760,3250,3250,3250,3250,0
20250219,101900,12484760,3250,3270,3270,3245,2380
20250219,101800,4758720,3270,3270,3270,3270,0
20250219,101700,4758720,3270,3270,3270,3270,0
20250219,101600,4758720,3270,3270,3270,3270,0
20250219,101500,4758720,3270,3270,3270,3270,0
20250219,101400,4758720,3270,3270,3270,3270,0
20250219,101300,4758720,3270,3270,3270,3270,0
20250219,101200,4758720,3270,3270,3270,3270,0
20250219,101100,4758720,3270,3270,3270,3270,1
20250219,101000,4755450,3285,3275,3285,3275,135
20250219,100900,4313285,3285,3285,3285,3285,0
20250219,100800,4313285,3285,3285,3285,3285,0
20250219,100700,4313285,3285,3285,3285,3285,0
20250219,100600,4313285,3285,3285,3285,3285,1
20250219,100500,4310000,3285,3285,3285,3285,0
20250219,100400,4310000,3285,3285,3285,3285,0
20250219,100300,4310000,3285,3285,3285,3285,0
20250219,100200,4310000,3285,3285,3285,3285,0
20250219,100100,4310000,3285,3285,3285,3285,0
20250219,100000,4310000,3285,3280,3285,3280,30
20250219,095900,4211520,3280,3280,3280,3280,0
20250219,095800,4211520,3280,3280,3280,3280,0
20250219,095700,4211520,3280,3280,3280,3280,0
20250219,095600,4211520,3280,3280,3280,3280,0
20250219,095500,4211520,3280,3280,3280,3280,0
20250219,095400,4211520,3280,3280,3280,3280,0
20250219,095300,4211520,3280,3280,3280,3280,1
20250219,095200,4208240,3260,3260,3260,3260,0
20250219,095100,4208240,3260,3260,3260,3260,3
20250219,095000,4198460,3285,3285,3285,3285,54
20250219,094900,4021070,3285,3275,3285,3260,603
20250219,094800,2055065,3285,3285,3285,3285,0
20250219,094700,2055065,3285,3285,3285,3285,3
20250219,094600,2045210,3285,3285,3285,3285,1
20250219,094500,2041925,3275,3275,3275,3275,0
20250219,094400,2041925,3275,3275,3275,3275,0
20250219,094300,2041925,3275,3275,3275,3275,0
20250219,094200,2041925,3275,3275,3275,3275,0
20250219,094100,2041925,3275,3275,3275,3275,50
20250219,094000,1878175,3280,3280,3280,3280,1
20250219,093900,1874895,3275,3275,3275,3275,0
20250219,093800,1874895,3275,3275,3275,3275,0
20250219,093700,1874895,3275,3275,3275,3275,0
20250219,093600,1874895,3275,3275,3275,3275,0
20250219,093500,1874895,3275,3275,3275,3275,0
20250219,093400,1874895,3275,3275,3280,3275,74
20250219,093300,1632200,3275,3275,3275,3275,0
20250219,093200,1632200,3275,3275,3275,3275,0
20250219,093100,1632200,3275,3275,3275,3275,3
20250219,093000,1622375,3260,3260,3260,3260,0
20250219,092900,1622375,3260,3260,3260,3260,0
20250219,092800,1622375,3260,3260,3260,3260,0
20250219,092700,1622375,3260,3260,3260,3260,0
20250219,092600,1622375,3260,3260,3260,3260,0
20250219,092500,1622375,3260,3260,3260,3260,2
20250219,092400,1615855,3260,3260,3260,3260,0
20250219,092300,1615855,3260,3260,3260,3260,0
20250219,092200,1615855,3260,3260,3260,3260,0
20250219,092100,1615855,3260,3260,3260,3260,0
20250219,092000,1615855,3260,3260,3260,3260,0
20250219,091900,1615855,3260,3260,3260,3260,4
20250219,091800,1602815,3260,3260,3260,3260,0
20250219,091700,1602815,3260,3260,3260,3260,3
20250219,091600,1593035,3275,3275,3275,3275,1
20250219,091500,1589760,3260,3265,3265,3260,5
20250219,091400,1573445,3275,3275,3275,3275,0
20250219,091300,1573445,3275,3275,3275,3275,0
20250219,091200,1573445,3275,3275,3275,3275,0
20250219,091100,1573445,3275,3275,3275,3275,0
20250219,091000,1573445,3275,3280,3280,3275,5
20250219,090900,1557060,3275,3275,3275,3275,90
20250219,090800,1262310,3275,3275,3275,3275,7
20250219,090700,1239385,3275,3275,3275,3275,0
20250219,090600,1239385,3275,3270,3275,3270,4
20250219,090500,1226300,3270,3270,3270,3270,0
20250219,090400,1226300,3270,3265,3270,3265,33
20250219,090300,1118545,3255,3255,3255,3255,103
20250219,090200,783280,3265,3265,3265,3265,0
20250219,090100,783280,3265,3265,3265,3265,176
20250219,090000,208640,3260,3260,3260,3260,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194900 48843770 3255 3255 3255 3255 203
3 20250219 194800 48843770 3255 3255 3255 3255 0
4 20250219 194700 48843770 3255 3255 3255 3255 0
5 20250219 194600 48843770 3255 3255 3255 3255 0
6 20250219 194500 48843770 3255 3255 3255 3255 0
7 20250219 194400 48843770 3255 3255 3255 3255 0
8 20250219 194300 48843770 3255 3255 3255 3255 0
9 20250219 194200 48843770 3255 3255 3255 3255 0
10 20250219 194100 48843770 3255 3255 3255 3255 0
11 20250219 194000 48843770 3255 3255 3255 3255 0
12 20250219 193900 48843770 3255 3255 3255 3255 0
13 20250219 193800 48843770 3255 3255 3255 3255 0
14 20250219 193700 48843770 3255 3255 3255 3255 0
15 20250219 193600 48843770 3255 3255 3255 3255 0
16 20250219 193500 48843770 3255 3255 3255 3255 0
17 20250219 193400 48843770 3255 3255 3255 3255 0
18 20250219 193300 48843770 3255 3255 3255 3255 0
19 20250219 193200 48843770 3255 3255 3255 3255 0
20 20250219 193100 48843770 3255 3255 3255 3255 0
21 20250219 193000 48843770 3255 3255 3255 3255 0
22 20250219 192900 48843770 3255 3255 3255 3255 0
23 20250219 192800 48843770 3255 3255 3255 3255 0
24 20250219 192700 48843770 3255 3255 3255 3255 0
25 20250219 192600 48843770 3255 3255 3255 3255 0
26 20250219 192500 48843770 3255 3255 3255 3255 0
27 20250219 192400 48843770 3255 3255 3255 3255 0
28 20250219 192300 48843770 3255 3255 3255 3255 0
29 20250219 192200 48843770 3255 3255 3255 3255 0
30 20250219 192100 48843770 3255 3255 3255 3255 0
31 20250219 192000 48843770 3255 3255 3255 3255 0
32 20250219 191900 48843770 3255 3255 3255 3255 203
33 20250219 191800 48843770 3255 3255 3255 3255 0
34 20250219 191700 48843770 3255 3255 3255 3255 0
35 20250219 191600 48843770 3255 3255 3255 3255 0
36 20250219 191500 48843770 3255 3255 3255 3255 0
37 20250219 191400 48843770 3255 3255 3255 3255 0
38 20250219 191300 48843770 3255 3255 3255 3255 0
39 20250219 191200 48843770 3255 3255 3255 3255 0
40 20250219 191100 48843770 3255 3255 3255 3255 0
41 20250219 191000 48843770 3255 3255 3255 3255 0
42 20250219 190900 48843770 3255 3255 3255 3255 0
43 20250219 190800 48843770 3255 3255 3255 3255 0
44 20250219 190700 48843770 3255 3255 3255 3255 0
45 20250219 190600 48843770 3255 3255 3255 3255 0
46 20250219 190500 48843770 3255 3255 3255 3255 0
47 20250219 190400 48843770 3255 3255 3255 3255 0
48 20250219 190300 48843770 3255 3255 3255 3255 0
49 20250219 190200 48843770 3255 3255 3255 3255 0
50 20250219 190100 48843770 3255 3255 3255 3255 0
51 20250219 190000 48843770 3255 3255 3255 3255 0
52 20250219 185900 48843770 3255 3255 3255 3255 0
53 20250219 185800 48843770 3255 3255 3255 3255 0
54 20250219 185700 48843770 3255 3255 3255 3255 0
55 20250219 185600 48843770 3255 3255 3255 3255 0
56 20250219 185500 48843770 3255 3255 3255 3255 0
57 20250219 185400 48843770 3255 3255 3255 3255 0
58 20250219 185300 48843770 3255 3255 3255 3255 0
59 20250219 185200 48843770 3255 3255 3255 3255 0
60 20250219 185100 48843770 3255 3255 3255 3255 0
61 20250219 185000 48843770 3255 3255 3255 3255 0
62 20250219 184900 48843770 3255 3255 3255 3255 203
63 20250219 184800 48843770 3255 3255 3255 3255 0
64 20250219 184700 48843770 3255 3255 3255 3255 0
65 20250219 184600 48843770 3255 3255 3255 3255 0
66 20250219 184500 48843770 3255 3255 3255 3255 0
67 20250219 184400 48843770 3255 3255 3255 3255 0
68 20250219 184300 48843770 3255 3255 3255 3255 0
69 20250219 184200 48843770 3255 3255 3255 3255 0
70 20250219 184100 48843770 3255 3255 3255 3255 0
71 20250219 184000 48843770 3255 3255 3255 3255 0
72 20250219 183900 48843770 3255 3255 3255 3255 0
73 20250219 183800 48843770 3255 3255 3255 3255 0
74 20250219 183700 48843770 3255 3255 3255 3255 0
75 20250219 183600 48843770 3255 3255 3255 3255 0
76 20250219 183500 48843770 3255 3255 3255 3255 0
77 20250219 183400 48843770 3255 3255 3255 3255 0
78 20250219 183300 48843770 3255 3255 3255 3255 0
79 20250219 183200 48843770 3255 3255 3255 3255 0
80 20250219 183100 48843770 3255 3255 3255 3255 0
81 20250219 183000 48843770 3255 3255 3255 3255 0
82 20250219 182900 48843770 3255 3255 3255 3255 0
83 20250219 182800 48843770 3255 3255 3255 3255 0
84 20250219 182700 48843770 3255 3255 3255 3255 0
85 20250219 182600 48843770 3255 3255 3255 3255 0
86 20250219 182500 48843770 3255 3255 3255 3255 0
87 20250219 182400 48843770 3255 3255 3255 3255 0
88 20250219 182300 48843770 3255 3255 3255 3255 0
89 20250219 182200 48843770 3255 3255 3255 3255 0
90 20250219 182100 48843770 3255 3255 3255 3255 0
91 20250219 182000 48843770 3255 3255 3255 3255 0
92 20250219 181900 48843770 3255 3255 3255 3255 203
93 20250219 181800 48843770 3255 3255 3255 3255 0
94 20250219 181700 48843770 3255 3255 3255 3255 0
95 20250219 181600 48843770 3255 3255 3255 3255 0
96 20250219 181500 48843770 3255 3255 3255 3255 0
97 20250219 181400 48843770 3255 3255 3255 3255 0
98 20250219 181300 48843770 3255 3255 3255 3255 0
99 20250219 181200 48843770 3255 3255 3255 3255 0
100 20250219 181100 48843770 3255 3255 3255 3255 0
101 20250219 181000 48843770 3255 3255 3255 3255 0
102 20250219 180900 48843770 3255 3255 3255 3255 0
103 20250219 180800 48843770 3255 3255 3255 3255 0
104 20250219 180700 48843770 3255 3255 3255 3255 0
105 20250219 180600 48843770 3255 3255 3255 3255 0
106 20250219 180500 48843770 3255 3255 3255 3255 0
107 20250219 180400 48843770 3255 3255 3255 3255 0
108 20250219 180300 48843770 3255 3255 3255 3255 0
109 20250219 180200 48843770 3255 3255 3255 3255 0
110 20250219 180100 48843770 3255 3255 3255 3255 0
111 20250219 180000 48843770 3255 3255 3255 3255 0
112 20250219 175900 48843770 3255 3255 3255 3255 0
113 20250219 175800 48843770 3255 3255 3255 3255 0
114 20250219 175700 48843770 3255 3255 3255 3255 0
115 20250219 175600 48843770 3255 3255 3255 3255 0
116 20250219 175500 48843770 3255 3255 3255 3255 0
117 20250219 175400 48843770 3255 3255 3255 3255 0
118 20250219 175300 48843770 3255 3255 3255 3255 0
119 20250219 175200 48843770 3255 3255 3255 3255 0
120 20250219 175100 48843770 3255 3255 3255 3255 0
121 20250219 175000 48843770 3255 3255 3255 3255 0
122 20250219 174900 48843770 3255 3255 3255 3255 203
123 20250219 174800 48843770 3255 3255 3255 3255 0
124 20250219 174700 48843770 3255 3255 3255 3255 0
125 20250219 174600 48843770 3255 3255 3255 3255 0
126 20250219 174500 48843770 3255 3255 3255 3255 0
127 20250219 174400 48843770 3255 3255 3255 3255 0
128 20250219 174300 48843770 3255 3255 3255 3255 0
129 20250219 174200 48843770 3255 3255 3255 3255 0
130 20250219 174100 48843770 3255 3255 3255 3255 0
131 20250219 174000 48843770 3255 3255 3255 3255 0
132 20250219 173900 48843770 3255 3255 3255 3255 0
133 20250219 173800 48843770 3255 3255 3255 3255 0
134 20250219 173700 48843770 3255 3255 3255 3255 0
135 20250219 173600 48843770 3255 3255 3255 3255 0
136 20250219 173500 48843770 3255 3255 3255 3255 0
137 20250219 173400 48843770 3255 3255 3255 3255 0
138 20250219 173300 48843770 3255 3255 3255 3255 0
139 20250219 173200 48843770 3255 3255 3255 3255 0
140 20250219 173100 48843770 3255 3255 3255 3255 0
141 20250219 173000 48843770 3255 3255 3255 3255 0
142 20250219 172900 48843770 3255 3255 3255 3255 0
143 20250219 172800 48843770 3255 3255 3255 3255 0
144 20250219 172700 48843770 3255 3255 3255 3255 0
145 20250219 172600 48843770 3255 3255 3255 3255 0
146 20250219 172500 48843770 3255 3255 3255 3255 0
147 20250219 172400 48843770 3255 3255 3255 3255 0
148 20250219 172300 48843770 3255 3255 3255 3255 0
149 20250219 172200 48843770 3255 3255 3255 3255 0
150 20250219 172100 48843770 3255 3255 3255 3255 0
151 20250219 172000 48843770 3255 3255 3255 3255 0
152 20250219 171900 48843770 3255 3255 3255 3255 203
153 20250219 171800 48843770 3255 3255 3255 3255 0
154 20250219 171700 48843770 3255 3255 3255 3255 0
155 20250219 171600 48843770 3255 3255 3255 3255 0
156 20250219 171500 48843770 3255 3255 3255 3255 0
157 20250219 171400 48843770 3255 3255 3255 3255 0
158 20250219 171300 48843770 3255 3255 3255 3255 0
159 20250219 171200 48843770 3255 3255 3255 3255 0
160 20250219 171100 48843770 3255 3255 3255 3255 0
161 20250219 171000 48843770 3255 3255 3255 3255 0
162 20250219 170900 48843770 3255 3255 3255 3255 0
163 20250219 170800 48843770 3255 3255 3255 3255 0
164 20250219 170700 48843770 3255 3255 3255 3255 0
165 20250219 170600 48843770 3255 3255 3255 3255 0
166 20250219 170500 48843770 3255 3255 3255 3255 0
167 20250219 170400 48843770 3255 3255 3255 3255 0
168 20250219 170300 48843770 3255 3255 3255 3255 0
169 20250219 170200 48843770 3255 3255 3255 3255 0
170 20250219 170100 48843770 3255 3255 3255 3255 0
171 20250219 170000 48843770 3255 3255 3255 3255 0
172 20250219 165900 48843770 3255 3255 3255 3255 0
173 20250219 165800 48843770 3255 3255 3255 3255 0
174 20250219 165700 48843770 3255 3255 3255 3255 0
175 20250219 165600 48843770 3255 3255 3255 3255 0
176 20250219 165500 48843770 3255 3255 3255 3255 0
177 20250219 165400 48843770 3255 3255 3255 3255 0
178 20250219 165300 48843770 3255 3255 3255 3255 0
179 20250219 165200 48843770 3255 3255 3255 3255 0
180 20250219 165100 48843770 3255 3255 3255 3255 0
181 20250219 165000 48843770 3255 3255 3255 3255 0
182 20250219 164900 48843770 3255 3255 3255 3255 203
183 20250219 164800 48843770 3255 3255 3255 3255 0
184 20250219 164700 48843770 3255 3255 3255 3255 0
185 20250219 164600 48843770 3255 3255 3255 3255 0
186 20250219 164500 48843770 3255 3255 3255 3255 0
187 20250219 164400 48843770 3255 3255 3255 3255 0
188 20250219 164300 48843770 3255 3255 3255 3255 0
189 20250219 164200 48843770 3255 3255 3255 3255 0
190 20250219 164100 48843770 3255 3255 3255 3255 0
191 20250219 164000 48843770 3255 3255 3255 3255 0
192 20250219 163900 48843770 3255 3255 3255 3255 0
193 20250219 163800 48843770 3255 3255 3255 3255 0
194 20250219 163700 48843770 3255 3255 3255 3255 0
195 20250219 163600 48843770 3255 3255 3255 3255 0
196 20250219 163500 48843770 3255 3255 3255 3255 0
197 20250219 163400 48843770 3255 3255 3255 3255 0
198 20250219 163300 48843770 3255 3255 3255 3255 0
199 20250219 163200 48843770 3255 3255 3255 3255 0
200 20250219 163100 48843770 3255 3255 3255 3255 0
201 20250219 163000 48843770 3255 3255 3255 3255 0
202 20250219 162900 48843770 3255 3255 3255 3255 0
203 20250219 162800 48843770 3255 3255 3255 3255 0
204 20250219 162700 48843770 3255 3255 3255 3255 0
205 20250219 162600 48843770 3255 3255 3255 3255 0
206 20250219 162500 48843770 3255 3255 3255 3255 0
207 20250219 162400 48843770 3255 3255 3255 3255 0
208 20250219 162300 48843770 3255 3255 3255 3255 0
209 20250219 162200 48843770 3255 3255 3255 3255 0
210 20250219 162100 48843770 3255 3255 3255 3255 0
211 20250219 162000 48843770 3255 3255 3255 3255 0
212 20250219 161900 48843770 3255 3255 3255 3255 203
213 20250219 161800 48843770 3255 3255 3255 3255 0
214 20250219 161700 48843770 3255 3255 3255 3255 0
215 20250219 161600 48843770 3255 3255 3255 3255 0
216 20250219 161500 48843770 3255 3255 3255 3255 0
217 20250219 161400 48843770 3255 3255 3255 3255 0
218 20250219 161300 48843770 3255 3255 3255 3255 0
219 20250219 161200 48843770 3255 3255 3255 3255 0
220 20250219 161100 48843770 3255 3255 3255 3255 0
221 20250219 161000 48843770 3255 3255 3255 3255 0
222 20250219 160900 48843770 3255 3255 3255 3255 0
223 20250219 160800 48843770 3255 3255 3255 3255 0
224 20250219 160700 48843770 3255 3255 3255 3255 0
225 20250219 160600 48843770 3255 3255 3255 3255 0
226 20250219 160500 48843770 3255 3255 3255 3255 0
227 20250219 160400 48843770 3255 3255 3255 3255 0
228 20250219 160300 48843770 3255 3255 3255 3255 0
229 20250219 160200 48843770 3255 3255 3255 3255 0
230 20250219 160100 48843770 3255 3255 3255 3255 0
231 20250219 160000 48843770 3255 3255 3255 3255 0
232 20250219 155900 48843770 3255 3255 3255 3255 0
233 20250219 155800 48843770 3255 3255 3255 3255 0
234 20250219 155700 48843770 3255 3255 3255 3255 0
235 20250219 155600 48843770 3255 3255 3255 3255 0
236 20250219 155500 48843770 3255 3255 3255 3255 0
237 20250219 155400 48843770 3255 3255 3255 3255 0
238 20250219 155300 48843770 3255 3255 3255 3255 0
239 20250219 155200 48843770 3255 3255 3255 3255 0
240 20250219 155100 48843770 3255 3255 3255 3255 0
241 20250219 155000 48843770 3255 3255 3255 3255 0
242 20250219 154900 48843770 3255 3255 3255 3255 203
243 20250219 154800 48843770 3255 3255 3255 3255 0
244 20250219 154700 48843770 3255 3255 3255 3255 0
245 20250219 154600 48843770 3255 3255 3255 3255 0
246 20250219 154500 48843770 3255 3255 3255 3255 0
247 20250219 154400 48843770 3255 3255 3255 3255 0
248 20250219 154300 48843770 3255 3255 3255 3255 0
249 20250219 154200 48843770 3255 3255 3255 3255 0
250 20250219 154100 48843770 3255 3255 3255 3255 0
251 20250219 154000 48843770 3255 3255 3255 3255 0
252 20250219 153900 48843770 3255 3255 3255 3255 0
253 20250219 153800 48843770 3255 3255 3255 3255 0
254 20250219 153700 48843770 3255 3255 3255 3255 0
255 20250219 153600 48843770 3255 3255 3255 3255 0
256 20250219 153500 48843770 3255 3255 3255 3255 0
257 20250219 153400 48843770 3255 3255 3255 3255 0
258 20250219 153300 48843770 3255 3255 3255 3255 0
259 20250219 153200 48843770 3255 3255 3255 3255 0
260 20250219 153100 48843770 3255 3255 3255 3255 0
261 20250219 153000 48843770 3255 3255 3255 3255 203
262 20250219 152900 48183005 3255 3255 3255 3255 0
263 20250219 152800 48183005 3255 3255 3255 3255 0
264 20250219 152700 48183005 3255 3255 3255 3255 0
265 20250219 152600 48183005 3255 3255 3255 3255 0
266 20250219 152500 48183005 3255 3255 3255 3255 0
267 20250219 152400 48183005 3255 3255 3255 3255 0
268 20250219 152300 48183005 3255 3255 3255 3255 0
269 20250219 152200 48183005 3255 3255 3255 3255 0
270 20250219 152100 48183005 3255 3255 3255 3255 0
271 20250219 152000 48183005 3255 3255 3255 3255 0
272 20250219 151900 48183005 3255 3255 3255 3255 0
273 20250219 151800 48183005 3255 3255 3255 3255 0
274 20250219 151700 48183005 3255 3255 3255 3255 0
275 20250219 151600 48183005 3255 3255 3255 3255 10
276 20250219 151500 48150455 3255 3255 3255 3255 0
277 20250219 151400 48150455 3255 3255 3255 3255 0
278 20250219 151300 48150455 3255 3255 3255 3255 0
279 20250219 151200 48150455 3255 3265 3265 3255 5
280 20250219 151100 48134150 3280 3280 3280 3280 0
281 20250219 151000 48134150 3280 3280 3280 3280 0
282 20250219 150900 48134150 3280 3275 3280 3270 401
283 20250219 150800 46822620 3275 3275 3275 3275 0
284 20250219 150700 46822620 3275 3275 3275 3275 0
285 20250219 150600 46822620 3275 3275 3275 3275 0
286 20250219 150500 46822620 3275 3275 3275 3275 0
287 20250219 150400 46822620 3275 3275 3275 3275 0
288 20250219 150300 46822620 3275 3275 3275 3275 0
289 20250219 150200 46822620 3275 3275 3275 3275 0
290 20250219 150100 46822620 3275 3275 3275 3275 80
291 20250219 150000 46560620 3275 3275 3275 3275 0
292 20250219 145900 46560620 3275 3275 3275 3275 10
293 20250219 145800 46527870 3255 3255 3255 3255 20
294 20250219 145700 46462770 3280 3280 3280 3280 0
295 20250219 145600 46462770 3280 3280 3280 3280 0
296 20250219 145500 46462770 3280 3280 3280 3280 0
297 20250219 145400 46462770 3280 3280 3280 3280 0
298 20250219 145300 46462770 3280 3280 3280 3280 0
299 20250219 145200 46462770 3280 3280 3280 3280 1
300 20250219 145100 46459490 3280 3280 3280 3280 0
301 20250219 145000 46459490 3280 3280 3280 3280 1
302 20250219 144900 46456210 3250 3250 3250 3250 0
303 20250219 144800 46456210 3250 3270 3270 3250 1000
304 20250219 144700 43199040 3280 3280 3280 3280 0
305 20250219 144600 43199040 3280 3280 3280 3280 0
306 20250219 144500 43199040 3280 3280 3280 3280 0
307 20250219 144400 43199040 3280 3275 3280 3275 1000
308 20250219 144300 39920605 3275 3275 3275 3275 0
309 20250219 144200 39920605 3275 3275 3275 3275 0
310 20250219 144100 39920605 3275 3275 3275 3275 0
311 20250219 144000 39920605 3275 3275 3275 3275 0
312 20250219 143900 39920605 3275 3275 3275 3275 0
313 20250219 143800 39920605 3275 3275 3275 3275 0
314 20250219 143700 39920605 3275 3275 3275 3275 0
315 20250219 143600 39920605 3275 3275 3275 3275 0
316 20250219 143500 39920605 3275 3275 3275 3275 9
317 20250219 143400 39891130 3280 3280 3280 3280 0
318 20250219 143300 39891130 3280 3280 3280 3280 0
319 20250219 143200 39891130 3280 3280 3280 3280 0
320 20250219 143100 39891130 3280 3280 3280 3280 0
321 20250219 143000 39891130 3280 3280 3280 3280 0
322 20250219 142900 39891130 3280 3280 3280 3280 0
323 20250219 142800 39891130 3280 3280 3280 3280 0
324 20250219 142700 39891130 3280 3280 3280 3280 0
325 20250219 142600 39891130 3280 3280 3280 3280 0
326 20250219 142500 39891130 3280 3280 3280 3280 0
327 20250219 142400 39891130 3280 3280 3280 3280 0
328 20250219 142300 39891130 3280 3280 3280 3280 0
329 20250219 142200 39891130 3280 3280 3280 3280 0
330 20250219 142100 39891130 3280 3280 3280 3280 0
331 20250219 142000 39891130 3280 3280 3280 3280 0
332 20250219 141900 39891130 3280 3280 3280 3280 0
333 20250219 141800 39891130 3280 3280 3280 3280 0
334 20250219 141700 39891130 3280 3280 3280 3280 0
335 20250219 141600 39891130 3280 3280 3280 3280 0
336 20250219 141500 39891130 3280 3280 3280 3280 0
337 20250219 141400 39891130 3280 3280 3280 3280 0
338 20250219 141300 39891130 3280 3280 3280 3280 0
339 20250219 141200 39891130 3280 3280 3280 3280 0
340 20250219 141100 39891130 3280 3280 3280 3280 0
341 20250219 141000 39891130 3280 3280 3280 3280 4
342 20250219 140900 39878010 3265 3265 3265 3265 0
343 20250219 140800 39878010 3265 3265 3265 3265 0
344 20250219 140700 39878010 3265 3265 3265 3265 0
345 20250219 140600 39878010 3265 3265 3265 3265 0
346 20250219 140500 39878010 3265 3265 3265 3265 0
347 20250219 140400 39878010 3265 3265 3265 3265 0
348 20250219 140300 39878010 3265 3265 3265 3265 0
349 20250219 140200 39878010 3265 3265 3265 3265 0
350 20250219 140100 39878010 3265 3265 3265 3265 0
351 20250219 140000 39878010 3265 3265 3265 3265 0
352 20250219 135900 39878010 3265 3265 3265 3265 700
353 20250219 135800 37592510 3280 3280 3280 3280 1
354 20250219 135700 37589230 3280 3280 3280 3280 0
355 20250219 135600 37589230 3280 3280 3280 3280 0
356 20250219 135500 37589230 3280 3280 3280 3280 0
357 20250219 135400 37589230 3280 3280 3280 3280 0
358 20250219 135300 37589230 3280 3280 3280 3280 0
359 20250219 135200 37589230 3280 3280 3280 3280 0
360 20250219 135100 37589230 3280 3280 3280 3280 0
361 20250219 135000 37589230 3280 3280 3280 3280 0
362 20250219 134900 37589230 3280 3280 3280 3280 0
363 20250219 134800 37589230 3280 3270 3280 3270 1002
364 20250219 134700 34312670 3265 3265 3265 3265 0
365 20250219 134600 34312670 3265 3265 3265 3265 0
366 20250219 134500 34312670 3265 3265 3265 3265 0
367 20250219 134400 34312670 3265 3265 3265 3265 0
368 20250219 134300 34312670 3265 3265 3265 3265 0
369 20250219 134200 34312670 3265 3265 3265 3265 0
370 20250219 134100 34312670 3265 3265 3265 3265 0
371 20250219 134000 34312670 3265 3265 3265 3265 0
372 20250219 133900 34312670 3265 3265 3265 3265 0
373 20250219 133800 34312670 3265 3265 3265 3265 0
374 20250219 133700 34312670 3265 3265 3265 3265 0
375 20250219 133600 34312670 3265 3265 3265 3265 0
376 20250219 133500 34312670 3265 3265 3265 3265 0
377 20250219 133400 34312670 3265 3265 3265 3265 2
378 20250219 133300 34306140 3265 3265 3265 3265 0
379 20250219 133200 34306140 3265 3265 3265 3265 0
380 20250219 133100 34306140 3265 3265 3265 3265 0
381 20250219 133000 34306140 3265 3265 3265 3265 0
382 20250219 132900 34306140 3265 3265 3265 3265 0
383 20250219 132800 34306140 3265 3265 3265 3265 0
384 20250219 132700 34306140 3265 3265 3265 3265 3
385 20250219 132600 34296345 3265 3265 3265 3265 0
386 20250219 132500 34296345 3265 3265 3265 3265 0
387 20250219 132400 34296345 3265 3265 3265 3265 0
388 20250219 132300 34296345 3265 3265 3265 3265 0
389 20250219 132200 34296345 3265 3265 3265 3265 0
390 20250219 132100 34296345 3265 3265 3265 3265 0
391 20250219 132000 34296345 3265 3265 3265 3265 0
392 20250219 131900 34296345 3265 3265 3265 3265 0
393 20250219 131800 34296345 3265 3265 3265 3265 0
394 20250219 131700 34296345 3265 3265 3265 3265 0
395 20250219 131600 34296345 3265 3265 3265 3265 0
396 20250219 131500 34296345 3265 3265 3265 3265 0
397 20250219 131400 34296345 3265 3265 3265 3265 0
398 20250219 131300 34296345 3265 3265 3265 3265 0
399 20250219 131200 34296345 3265 3265 3265 3265 0
400 20250219 131100 34296345 3265 3265 3265 3265 0
401 20250219 131000 34296345 3265 3270 3270 3265 110
402 20250219 130900 33937130 3280 3280 3280 3270 148
403 20250219 130800 33453065 3275 3275 3275 3275 3
404 20250219 130700 33443240 3280 3280 3280 3280 0
405 20250219 130600 33443240 3280 3280 3280 3280 0
406 20250219 130500 33443240 3280 3280 3280 3280 8
407 20250219 130400 33417000 3270 3270 3270 3270 0
408 20250219 130300 33417000 3270 3270 3270 3270 0
409 20250219 130200 33417000 3270 3270 3270 3270 0
410 20250219 130100 33417000 3270 3270 3270 3270 0
411 20250219 130000 33417000 3270 3270 3270 3270 0
412 20250219 125900 33417000 3270 3270 3270 3270 310
413 20250219 125800 32403300 3265 3265 3265 3265 0
414 20250219 125700 32403300 3265 3265 3265 3265 0
415 20250219 125600 32403300 3265 3265 3265 3265 500
416 20250219 125500 30770800 3265 3265 3265 3265 112
417 20250219 125400 30405120 3255 3255 3255 3255 0
418 20250219 125300 30405120 3255 3255 3255 3255 0
419 20250219 125200 30405120 3255 3255 3255 3255 0
420 20250219 125100 30405120 3255 3255 3255 3255 42
421 20250219 125000 30268410 3250 3250 3250 3250 0
422 20250219 124900 30268410 3250 3250 3250 3250 0
423 20250219 124800 30268410 3250 3250 3250 3250 0
424 20250219 124700 30268410 3250 3250 3250 3250 0
425 20250219 124600 30268410 3250 3250 3250 3250 0
426 20250219 124500 30268410 3250 3250 3250 3250 0
427 20250219 124400 30268410 3250 3250 3250 3250 600
428 20250219 124300 28318410 3250 3250 3250 3250 0
429 20250219 124200 28318410 3250 3250 3250 3250 0
430 20250219 124100 28318410 3250 3250 3250 3250 0
431 20250219 124000 28318410 3250 3250 3250 3250 0
432 20250219 123900 28318410 3250 3250 3250 3250 1110
433 20250219 123800 24710910 3255 3255 3255 3255 0
434 20250219 123700 24710910 3255 3255 3255 3255 0
435 20250219 123600 24710910 3255 3255 3255 3255 15
436 20250219 123500 24662085 3255 3255 3255 3255 600
437 20250219 123400 22709085 3265 3265 3265 3265 0
438 20250219 123300 22709085 3265 3265 3265 3265 0
439 20250219 123200 22709085 3265 3265 3265 3265 0
440 20250219 123100 22709085 3265 3265 3265 3265 0
441 20250219 123000 22709085 3265 3265 3265 3265 0
442 20250219 122900 22709085 3265 3265 3265 3265 0
443 20250219 122800 22709085 3265 3265 3265 3265 0
444 20250219 122700 22709085 3265 3265 3265 3265 0
445 20250219 122600 22709085 3265 3265 3265 3265 0
446 20250219 122500 22709085 3265 3265 3265 3265 0
447 20250219 122400 22709085 3265 3265 3265 3265 0
448 20250219 122300 22709085 3265 3265 3265 3265 0
449 20250219 122200 22709085 3265 3265 3265 3265 3
450 20250219 122100 22699290 3265 3265 3265 3265 0
451 20250219 122000 22699290 3265 3265 3265 3265 0
452 20250219 121900 22699290 3265 3265 3265 3265 0
453 20250219 121800 22699290 3265 3265 3265 3265 0
454 20250219 121700 22699290 3265 3265 3265 3265 30
455 20250219 121600 22601340 3265 3265 3265 3265 0
456 20250219 121500 22601340 3265 3265 3265 3265 0
457 20250219 121400 22601340 3265 3265 3265 3265 0
458 20250219 121300 22601340 3265 3265 3265 3265 0
459 20250219 121200 22601340 3265 3265 3265 3265 2
460 20250219 121100 22594810 3250 3250 3250 3250 0
461 20250219 121000 22594810 3250 3250 3250 3250 0
462 20250219 120900 22594810 3250 3250 3250 3250 0
463 20250219 120800 22594810 3250 3250 3250 3250 0
464 20250219 120700 22594810 3250 3250 3250 3250 0
465 20250219 120600 22594810 3250 3250 3250 3250 0
466 20250219 120500 22594810 3250 3250 3250 3250 2
467 20250219 120400 22588310 3265 3265 3265 3265 0
468 20250219 120300 22588310 3265 3265 3265 3265 0
469 20250219 120200 22588310 3265 3265 3265 3265 0
470 20250219 120100 22588310 3265 3265 3265 3265 0
471 20250219 120000 22588310 3265 3265 3265 3265 0
472 20250219 115900 22588310 3265 3265 3265 3265 2
473 20250219 115800 22581780 3265 3265 3265 3265 1
474 20250219 115700 22578515 3250 3250 3250 3250 0
475 20250219 115600 22578515 3250 3250 3250 3250 0
476 20250219 115500 22578515 3250 3250 3250 3250 0
477 20250219 115400 22578515 3250 3250 3250 3250 0
478 20250219 115300 22578515 3250 3250 3250 3250 0
479 20250219 115200 22578515 3250 3250 3250 3250 0
480 20250219 115100 22578515 3250 3250 3250 3250 0
481 20250219 115000 22578515 3250 3250 3250 3250 49
482 20250219 114900 22419265 3250 3260 3260 3250 994
483 20250219 114800 19187905 3250 3250 3250 3250 0
484 20250219 114700 19187905 3250 3250 3250 3250 0
485 20250219 114600 19187905 3250 3250 3250 3250 0
486 20250219 114500 19187905 3250 3250 3250 3250 0
487 20250219 114400 19187905 3250 3250 3250 3250 0
488 20250219 114300 19187905 3250 3250 3250 3250 0
489 20250219 114200 19187905 3250 3250 3250 3250 0
490 20250219 114100 19187905 3250 3250 3250 3250 0
491 20250219 114000 19187905 3250 3250 3250 3250 0
492 20250219 113900 19187905 3250 3250 3250 3250 0
493 20250219 113800 19187905 3250 3250 3250 3250 0
494 20250219 113700 19187905 3250 3250 3250 3250 0
495 20250219 113600 19187905 3250 3250 3250 3250 0
496 20250219 113500 19187905 3250 3250 3250 3250 0
497 20250219 113400 19187905 3250 3250 3250 3250 0
498 20250219 113300 19187905 3250 3250 3250 3250 0
499 20250219 113200 19187905 3250 3250 3250 3250 14
500 20250219 113100 19142405 3250 3250 3250 3250 0
501 20250219 113000 19142405 3250 3260 3260 3250 400
502 20250219 112900 17842105 3265 3265 3265 3265 0
503 20250219 112800 17842105 3265 3265 3265 3265 0
504 20250219 112700 17842105 3265 3265 3265 3265 2
505 20250219 112600 17835575 3270 3270 3270 3270 0
506 20250219 112500 17835575 3270 3270 3270 3270 0
507 20250219 112400 17835575 3270 3270 3270 3270 0
508 20250219 112300 17835575 3270 3270 3270 3270 0
509 20250219 112200 17835575 3270 3270 3270 3270 0
510 20250219 112100 17835575 3270 3270 3270 3270 0
511 20250219 112000 17835575 3270 3270 3270 3270 0
512 20250219 111900 17835575 3270 3270 3270 3270 0
513 20250219 111800 17835575 3270 3270 3270 3270 0
514 20250219 111700 17835575 3270 3270 3270 3270 0
515 20250219 111600 17835575 3270 3270 3270 3270 0
516 20250219 111500 17835575 3270 3270 3270 3270 0
517 20250219 111400 17835575 3270 3270 3270 3270 0
518 20250219 111300 17835575 3270 3270 3270 3270 0
519 20250219 111200 17835575 3270 3270 3270 3270 0
520 20250219 111100 17835575 3270 3270 3270 3270 0
521 20250219 111000 17835575 3270 3270 3270 3270 0
522 20250219 110900 17835575 3270 3270 3270 3270 0
523 20250219 110800 17835575 3270 3270 3270 3270 1
524 20250219 110700 17832305 3265 3265 3265 3265 0
525 20250219 110600 17832305 3265 3265 3265 3265 0
526 20250219 110500 17832305 3265 3265 3265 3265 500
527 20250219 110400 16199805 3270 3270 3270 3270 0
528 20250219 110300 16199805 3270 3270 3270 3270 0
529 20250219 110200 16199805 3270 3270 3270 3270 0
530 20250219 110100 16199805 3270 3270 3270 3270 0
531 20250219 110000 16199805 3270 3270 3270 3270 0
532 20250219 105900 16199805 3270 3270 3270 3270 0
533 20250219 105800 16199805 3270 3270 3270 3270 0
534 20250219 105700 16199805 3270 3270 3270 3270 0
535 20250219 105600 16199805 3270 3270 3270 3270 0
536 20250219 105500 16199805 3270 3270 3270 3270 0
537 20250219 105400 16199805 3270 3270 3270 3270 0
538 20250219 105300 16199805 3270 3270 3270 3270 0
539 20250219 105200 16199805 3270 3270 3270 3270 0
540 20250219 105100 16199805 3270 3270 3270 3270 0
541 20250219 105000 16199805 3270 3270 3270 3270 0
542 20250219 104900 16199805 3270 3270 3270 3270 0
543 20250219 104800 16199805 3270 3270 3270 3270 0
544 20250219 104700 16199805 3270 3270 3270 3270 0
545 20250219 104600 16199805 3270 3270 3270 3270 38
546 20250219 104500 16075545 3270 3270 3270 3270 0
547 20250219 104400 16075545 3270 3270 3270 3270 0
548 20250219 104300 16075545 3270 3270 3270 3270 0
549 20250219 104200 16075545 3270 3270 3270 3270 1
550 20250219 104100 16072275 3280 3280 3280 3280 0
551 20250219 104000 16072275 3280 3280 3280 3280 0
552 20250219 103900 16072275 3280 3280 3280 3280 1
553 20250219 103800 16068995 3280 3280 3280 3280 0
554 20250219 103700 16068995 3280 3265 3280 3265 101
555 20250219 103600 15738025 3265 3265 3265 3265 0
556 20250219 103500 15738025 3265 3265 3265 3265 1
557 20250219 103400 15734760 3250 3250 3250 3250 0
558 20250219 103300 15734760 3250 3250 3250 3250 0
559 20250219 103200 15734760 3250 3250 3250 3250 0
560 20250219 103100 15734760 3250 3250 3250 3250 0
561 20250219 103000 15734760 3250 3250 3250 3250 989
562 20250219 102900 12520510 3250 3250 3250 3250 0
563 20250219 102800 12520510 3250 3250 3250 3250 0
564 20250219 102700 12520510 3250 3250 3250 3250 11
565 20250219 102600 12484760 3250 3250 3250 3250 0
566 20250219 102500 12484760 3250 3250 3250 3250 0
567 20250219 102400 12484760 3250 3250 3250 3250 0
568 20250219 102300 12484760 3250 3250 3250 3250 0
569 20250219 102200 12484760 3250 3250 3250 3250 0
570 20250219 102100 12484760 3250 3250 3250 3250 0
571 20250219 102000 12484760 3250 3250 3250 3250 0
572 20250219 101900 12484760 3250 3270 3270 3245 2380
573 20250219 101800 4758720 3270 3270 3270 3270 0
574 20250219 101700 4758720 3270 3270 3270 3270 0
575 20250219 101600 4758720 3270 3270 3270 3270 0
576 20250219 101500 4758720 3270 3270 3270 3270 0
577 20250219 101400 4758720 3270 3270 3270 3270 0
578 20250219 101300 4758720 3270 3270 3270 3270 0
579 20250219 101200 4758720 3270 3270 3270 3270 0
580 20250219 101100 4758720 3270 3270 3270 3270 1
581 20250219 101000 4755450 3285 3275 3285 3275 135
582 20250219 100900 4313285 3285 3285 3285 3285 0
583 20250219 100800 4313285 3285 3285 3285 3285 0
584 20250219 100700 4313285 3285 3285 3285 3285 0
585 20250219 100600 4313285 3285 3285 3285 3285 1
586 20250219 100500 4310000 3285 3285 3285 3285 0
587 20250219 100400 4310000 3285 3285 3285 3285 0
588 20250219 100300 4310000 3285 3285 3285 3285 0
589 20250219 100200 4310000 3285 3285 3285 3285 0
590 20250219 100100 4310000 3285 3285 3285 3285 0
591 20250219 100000 4310000 3285 3280 3285 3280 30
592 20250219 095900 4211520 3280 3280 3280 3280 0
593 20250219 095800 4211520 3280 3280 3280 3280 0
594 20250219 095700 4211520 3280 3280 3280 3280 0
595 20250219 095600 4211520 3280 3280 3280 3280 0
596 20250219 095500 4211520 3280 3280 3280 3280 0
597 20250219 095400 4211520 3280 3280 3280 3280 0
598 20250219 095300 4211520 3280 3280 3280 3280 1
599 20250219 095200 4208240 3260 3260 3260 3260 0
600 20250219 095100 4208240 3260 3260 3260 3260 3
601 20250219 095000 4198460 3285 3285 3285 3285 54
602 20250219 094900 4021070 3285 3275 3285 3260 603
603 20250219 094800 2055065 3285 3285 3285 3285 0
604 20250219 094700 2055065 3285 3285 3285 3285 3
605 20250219 094600 2045210 3285 3285 3285 3285 1
606 20250219 094500 2041925 3275 3275 3275 3275 0
607 20250219 094400 2041925 3275 3275 3275 3275 0
608 20250219 094300 2041925 3275 3275 3275 3275 0
609 20250219 094200 2041925 3275 3275 3275 3275 0
610 20250219 094100 2041925 3275 3275 3275 3275 50
611 20250219 094000 1878175 3280 3280 3280 3280 1
612 20250219 093900 1874895 3275 3275 3275 3275 0
613 20250219 093800 1874895 3275 3275 3275 3275 0
614 20250219 093700 1874895 3275 3275 3275 3275 0
615 20250219 093600 1874895 3275 3275 3275 3275 0
616 20250219 093500 1874895 3275 3275 3275 3275 0
617 20250219 093400 1874895 3275 3275 3280 3275 74
618 20250219 093300 1632200 3275 3275 3275 3275 0
619 20250219 093200 1632200 3275 3275 3275 3275 0
620 20250219 093100 1632200 3275 3275 3275 3275 3
621 20250219 093000 1622375 3260 3260 3260 3260 0
622 20250219 092900 1622375 3260 3260 3260 3260 0
623 20250219 092800 1622375 3260 3260 3260 3260 0
624 20250219 092700 1622375 3260 3260 3260 3260 0
625 20250219 092600 1622375 3260 3260 3260 3260 0
626 20250219 092500 1622375 3260 3260 3260 3260 2
627 20250219 092400 1615855 3260 3260 3260 3260 0
628 20250219 092300 1615855 3260 3260 3260 3260 0
629 20250219 092200 1615855 3260 3260 3260 3260 0
630 20250219 092100 1615855 3260 3260 3260 3260 0
631 20250219 092000 1615855 3260 3260 3260 3260 0
632 20250219 091900 1615855 3260 3260 3260 3260 4
633 20250219 091800 1602815 3260 3260 3260 3260 0
634 20250219 091700 1602815 3260 3260 3260 3260 3
635 20250219 091600 1593035 3275 3275 3275 3275 1
636 20250219 091500 1589760 3260 3265 3265 3260 5
637 20250219 091400 1573445 3275 3275 3275 3275 0
638 20250219 091300 1573445 3275 3275 3275 3275 0
639 20250219 091200 1573445 3275 3275 3275 3275 0
640 20250219 091100 1573445 3275 3275 3275 3275 0
641 20250219 091000 1573445 3275 3280 3280 3275 5
642 20250219 090900 1557060 3275 3275 3275 3275 90
643 20250219 090800 1262310 3275 3275 3275 3275 7
644 20250219 090700 1239385 3275 3275 3275 3275 0
645 20250219 090600 1239385 3275 3270 3275 3270 4
646 20250219 090500 1226300 3270 3270 3270 3270 0
647 20250219 090400 1226300 3270 3265 3270 3265 33
648 20250219 090300 1118545 3255 3255 3255 3255 103
649 20250219 090200 783280 3265 3265 3265 3265 0
650 20250219 090100 783280 3265 3265 3265 3265 176
651 20250219 090000 208640 3260 3260 3260 3260 64

1
067170/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,48878,15391605,159097890,50099674275,0.32
20250214,48878,15391605,159831060,50330548350,0.32
20250213,48878,15391605,163741300,51561876750,0.32
20250212,48878,15391605,164230080,51715792800,0.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 48878 15391605 159097890 50099674275 0.32
3 20250214 48878 15391605 159831060 50330548350 0.32
4 20250213 48878 15391605 163741300 51561876750 0.32
5 20250212 48878 15391605 164230080 51715792800 0.32