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

653
068100/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195100,88758420,3165,3165,3165,3165,1608
20250219,195000,88758420,3165,3165,3165,3165,0
20250219,194900,88758420,3165,3165,3165,3165,0
20250219,194800,88758420,3165,3165,3165,3165,0
20250219,194700,88758420,3165,3165,3165,3165,0
20250219,194600,88758420,3165,3165,3165,3165,0
20250219,194500,88758420,3165,3165,3165,3165,0
20250219,194400,88758420,3165,3165,3165,3165,0
20250219,194300,88758420,3165,3165,3165,3165,0
20250219,194200,88758420,3165,3165,3165,3165,0
20250219,194100,88758420,3165,3165,3165,3165,0
20250219,194000,88758420,3165,3165,3165,3165,0
20250219,193900,88758420,3165,3165,3165,3165,0
20250219,193800,88758420,3165,3165,3165,3165,0
20250219,193700,88758420,3165,3165,3165,3165,0
20250219,193600,88758420,3165,3165,3165,3165,0
20250219,193500,88758420,3165,3165,3165,3165,0
20250219,193400,88758420,3165,3165,3165,3165,0
20250219,193300,88758420,3165,3165,3165,3165,0
20250219,193200,88758420,3165,3165,3165,3165,0
20250219,193100,88758420,3165,3165,3165,3165,0
20250219,193000,88758420,3165,3165,3165,3165,0
20250219,192900,88758420,3165,3165,3165,3165,0
20250219,192800,88758420,3165,3165,3165,3165,0
20250219,192700,88758420,3165,3165,3165,3165,0
20250219,192600,88758420,3165,3165,3165,3165,0
20250219,192500,88758420,3165,3165,3165,3165,0
20250219,192400,88758420,3165,3165,3165,3165,0
20250219,192300,88758420,3165,3165,3165,3165,0
20250219,192200,88758420,3165,3165,3165,3165,0
20250219,192100,88758420,3165,3165,3165,3165,1608
20250219,192000,88758420,3165,3165,3165,3165,0
20250219,191900,88758420,3165,3165,3165,3165,0
20250219,191800,88758420,3165,3165,3165,3165,0
20250219,191700,88758420,3165,3165,3165,3165,0
20250219,191600,88758420,3165,3165,3165,3165,0
20250219,191500,88758420,3165,3165,3165,3165,0
20250219,191400,88758420,3165,3165,3165,3165,0
20250219,191300,88758420,3165,3165,3165,3165,0
20250219,191200,88758420,3165,3165,3165,3165,0
20250219,191100,88758420,3165,3165,3165,3165,0
20250219,191000,88758420,3165,3165,3165,3165,0
20250219,190900,88758420,3165,3165,3165,3165,0
20250219,190800,88758420,3165,3165,3165,3165,0
20250219,190700,88758420,3165,3165,3165,3165,0
20250219,190600,88758420,3165,3165,3165,3165,0
20250219,190500,88758420,3165,3165,3165,3165,0
20250219,190400,88758420,3165,3165,3165,3165,0
20250219,190300,88758420,3165,3165,3165,3165,0
20250219,190200,88758420,3165,3165,3165,3165,0
20250219,190100,88758420,3165,3165,3165,3165,0
20250219,190000,88758420,3165,3165,3165,3165,0
20250219,185900,88758420,3165,3165,3165,3165,0
20250219,185800,88758420,3165,3165,3165,3165,0
20250219,185700,88758420,3165,3165,3165,3165,0
20250219,185600,88758420,3165,3165,3165,3165,0
20250219,185500,88758420,3165,3165,3165,3165,0
20250219,185400,88758420,3165,3165,3165,3165,0
20250219,185300,88758420,3165,3165,3165,3165,0
20250219,185200,88758420,3165,3165,3165,3165,0
20250219,185100,88758420,3165,3165,3165,3165,1608
20250219,185000,88758420,3165,3165,3165,3165,0
20250219,184900,88758420,3165,3165,3165,3165,0
20250219,184800,88758420,3165,3165,3165,3165,0
20250219,184700,88758420,3165,3165,3165,3165,0
20250219,184600,88758420,3165,3165,3165,3165,0
20250219,184500,88758420,3165,3165,3165,3165,0
20250219,184400,88758420,3165,3165,3165,3165,0
20250219,184300,88758420,3165,3165,3165,3165,0
20250219,184200,88758420,3165,3165,3165,3165,0
20250219,184100,88758420,3165,3165,3165,3165,0
20250219,184000,88758420,3165,3165,3165,3165,0
20250219,183900,88758420,3165,3165,3165,3165,0
20250219,183800,88758420,3165,3165,3165,3165,0
20250219,183700,88758420,3165,3165,3165,3165,0
20250219,183600,88758420,3165,3165,3165,3165,0
20250219,183500,88758420,3165,3165,3165,3165,0
20250219,183400,88758420,3165,3165,3165,3165,0
20250219,183300,88758420,3165,3165,3165,3165,0
20250219,183200,88758420,3165,3165,3165,3165,0
20250219,183100,88758420,3165,3165,3165,3165,0
20250219,183000,88758420,3165,3165,3165,3165,0
20250219,182900,88758420,3165,3165,3165,3165,0
20250219,182800,88758420,3165,3165,3165,3165,0
20250219,182700,88758420,3165,3165,3165,3165,0
20250219,182600,88758420,3165,3165,3165,3165,0
20250219,182500,88758420,3165,3165,3165,3165,0
20250219,182400,88758420,3165,3165,3165,3165,0
20250219,182300,88758420,3165,3165,3165,3165,0
20250219,182200,88758420,3165,3165,3165,3165,0
20250219,182100,88758420,3165,3165,3165,3165,1608
20250219,182000,88758420,3165,3165,3165,3165,0
20250219,181900,88758420,3165,3165,3165,3165,0
20250219,181800,88758420,3165,3165,3165,3165,0
20250219,181700,88758420,3165,3165,3165,3165,0
20250219,181600,88758420,3165,3165,3165,3165,0
20250219,181500,88758420,3165,3165,3165,3165,0
20250219,181400,88758420,3165,3165,3165,3165,0
20250219,181300,88758420,3165,3165,3165,3165,0
20250219,181200,88758420,3165,3165,3165,3165,0
20250219,181100,88758420,3165,3165,3165,3165,0
20250219,181000,88758420,3165,3165,3165,3165,0
20250219,180900,88758420,3165,3165,3165,3165,0
20250219,180800,88758420,3165,3165,3165,3165,0
20250219,180700,88758420,3165,3165,3165,3165,0
20250219,180600,88758420,3165,3165,3165,3165,0
20250219,180500,88758420,3165,3165,3165,3165,0
20250219,180400,88758420,3165,3165,3165,3165,0
20250219,180300,88758420,3165,3165,3165,3165,0
20250219,180200,88758420,3165,3165,3165,3165,0
20250219,180100,88758420,3165,3165,3165,3165,0
20250219,180000,88758420,3165,3165,3165,3165,0
20250219,175900,88758420,3165,3165,3165,3165,0
20250219,175800,88758420,3165,3165,3165,3165,0
20250219,175700,88758420,3165,3165,3165,3165,0
20250219,175600,88758420,3165,3165,3165,3165,0
20250219,175500,88758420,3165,3165,3165,3165,0
20250219,175400,88758420,3165,3165,3165,3165,0
20250219,175300,88758420,3165,3165,3165,3165,0
20250219,175200,88758420,3165,3165,3165,3165,0
20250219,175100,88758420,3165,3165,3165,3165,1608
20250219,175000,88758420,3165,3165,3165,3165,0
20250219,174900,88758420,3165,3165,3165,3165,0
20250219,174800,88758420,3165,3165,3165,3165,0
20250219,174700,88758420,3165,3165,3165,3165,0
20250219,174600,88758420,3165,3165,3165,3165,0
20250219,174500,88758420,3165,3165,3165,3165,0
20250219,174400,88758420,3165,3165,3165,3165,0
20250219,174300,88758420,3165,3165,3165,3165,0
20250219,174200,88758420,3165,3165,3165,3165,0
20250219,174100,88758420,3165,3165,3165,3165,0
20250219,174000,88758420,3165,3165,3165,3165,0
20250219,173900,88758420,3165,3165,3165,3165,0
20250219,173800,88758420,3165,3165,3165,3165,0
20250219,173700,88758420,3165,3165,3165,3165,0
20250219,173600,88758420,3165,3165,3165,3165,0
20250219,173500,88758420,3165,3165,3165,3165,0
20250219,173400,88758420,3165,3165,3165,3165,0
20250219,173300,88758420,3165,3165,3165,3165,0
20250219,173200,88758420,3165,3165,3165,3165,0
20250219,173100,88758420,3165,3165,3165,3165,0
20250219,173000,88758420,3165,3165,3165,3165,0
20250219,172900,88758420,3165,3165,3165,3165,0
20250219,172800,88758420,3165,3165,3165,3165,0
20250219,172700,88758420,3165,3165,3165,3165,0
20250219,172600,88758420,3165,3165,3165,3165,0
20250219,172500,88758420,3165,3165,3165,3165,0
20250219,172400,88758420,3165,3165,3165,3165,0
20250219,172300,88758420,3165,3165,3165,3165,0
20250219,172200,88758420,3165,3165,3165,3165,0
20250219,172100,88758420,3165,3165,3165,3165,1608
20250219,172000,88758420,3165,3165,3165,3165,0
20250219,171900,88758420,3165,3165,3165,3165,0
20250219,171800,88758420,3165,3165,3165,3165,0
20250219,171700,88758420,3165,3165,3165,3165,0
20250219,171600,88758420,3165,3165,3165,3165,0
20250219,171500,88758420,3165,3165,3165,3165,0
20250219,171400,88758420,3165,3165,3165,3165,0
20250219,171300,88758420,3165,3165,3165,3165,0
20250219,171200,88758420,3165,3165,3165,3165,0
20250219,171100,88758420,3165,3165,3165,3165,0
20250219,171000,88758420,3165,3165,3165,3165,0
20250219,170900,88758420,3165,3165,3165,3165,0
20250219,170800,88758420,3165,3165,3165,3165,0
20250219,170700,88758420,3165,3165,3165,3165,0
20250219,170600,88758420,3165,3165,3165,3165,0
20250219,170500,88758420,3165,3165,3165,3165,0
20250219,170400,88758420,3165,3165,3165,3165,0
20250219,170300,88758420,3165,3165,3165,3165,0
20250219,170200,88758420,3165,3165,3165,3165,0
20250219,170100,88758420,3165,3165,3165,3165,0
20250219,170000,88758420,3165,3165,3165,3165,0
20250219,165900,88758420,3165,3165,3165,3165,0
20250219,165800,88758420,3165,3165,3165,3165,0
20250219,165700,88758420,3165,3165,3165,3165,0
20250219,165600,88758420,3165,3165,3165,3165,0
20250219,165500,88758420,3165,3165,3165,3165,0
20250219,165400,88758420,3165,3165,3165,3165,0
20250219,165300,88758420,3165,3165,3165,3165,0
20250219,165200,88758420,3165,3165,3165,3165,0
20250219,165100,88758420,3165,3165,3165,3165,1608
20250219,165000,88758420,3165,3165,3165,3165,0
20250219,164900,88758420,3165,3165,3165,3165,0
20250219,164800,88758420,3165,3165,3165,3165,0
20250219,164700,88758420,3165,3165,3165,3165,0
20250219,164600,88758420,3165,3165,3165,3165,0
20250219,164500,88758420,3165,3165,3165,3165,0
20250219,164400,88758420,3165,3165,3165,3165,0
20250219,164300,88758420,3165,3165,3165,3165,0
20250219,164200,88758420,3165,3165,3165,3165,0
20250219,164100,88758420,3165,3165,3165,3165,0
20250219,164000,88758420,3165,3165,3165,3165,0
20250219,163900,88758420,3165,3165,3165,3165,0
20250219,163800,88758420,3165,3165,3165,3165,0
20250219,163700,88758420,3165,3165,3165,3165,0
20250219,163600,88758420,3165,3165,3165,3165,0
20250219,163500,88758420,3165,3165,3165,3165,0
20250219,163400,88758420,3165,3165,3165,3165,0
20250219,163300,88758420,3165,3165,3165,3165,0
20250219,163200,88758420,3165,3165,3165,3165,0
20250219,163100,88758420,3165,3165,3165,3165,0
20250219,163000,88758420,3165,3165,3165,3165,0
20250219,162900,88758420,3165,3165,3165,3165,0
20250219,162800,88758420,3165,3165,3165,3165,0
20250219,162700,88758420,3165,3165,3165,3165,0
20250219,162600,88758420,3165,3165,3165,3165,0
20250219,162500,88758420,3165,3165,3165,3165,0
20250219,162400,88758420,3165,3165,3165,3165,0
20250219,162300,88758420,3165,3165,3165,3165,0
20250219,162200,88758420,3165,3165,3165,3165,0
20250219,162100,88758420,3165,3165,3165,3165,1608
20250219,162000,88758420,3165,3165,3165,3165,0
20250219,161900,88758420,3165,3165,3165,3165,0
20250219,161800,88758420,3165,3165,3165,3165,0
20250219,161700,88758420,3165,3165,3165,3165,0
20250219,161600,88758420,3165,3165,3165,3165,0
20250219,161500,88758420,3165,3165,3165,3165,0
20250219,161400,88758420,3165,3165,3165,3165,0
20250219,161300,88758420,3165,3165,3165,3165,0
20250219,161200,88758420,3165,3165,3165,3165,0
20250219,161100,88758420,3165,3165,3165,3165,0
20250219,161000,88758420,3165,3165,3165,3165,0
20250219,160900,88758420,3165,3165,3165,3165,0
20250219,160800,88758420,3165,3165,3165,3165,0
20250219,160700,88758420,3165,3165,3165,3165,0
20250219,160600,88758420,3165,3165,3165,3165,0
20250219,160500,88758420,3165,3165,3165,3165,0
20250219,160400,88758420,3165,3165,3165,3165,0
20250219,160300,88758420,3165,3165,3165,3165,0
20250219,160200,88758420,3165,3165,3165,3165,0
20250219,160100,88758420,3165,3165,3165,3165,0
20250219,160000,88758420,3165,3165,3165,3165,0
20250219,155900,88758420,3165,3165,3165,3165,0
20250219,155800,88758420,3165,3165,3165,3165,0
20250219,155700,88758420,3165,3165,3165,3165,0
20250219,155600,88758420,3165,3165,3165,3165,0
20250219,155500,88758420,3165,3165,3165,3165,0
20250219,155400,88758420,3165,3165,3165,3165,0
20250219,155300,88758420,3165,3165,3165,3165,0
20250219,155200,88758420,3165,3165,3165,3165,0
20250219,155100,88758420,3165,3165,3165,3165,1608
20250219,155000,88758420,3165,3165,3165,3165,0
20250219,154900,88758420,3165,3165,3165,3165,0
20250219,154800,88758420,3165,3165,3165,3165,0
20250219,154700,88758420,3165,3165,3165,3165,0
20250219,154600,88758420,3165,3165,3165,3165,0
20250219,154500,88758420,3165,3165,3165,3165,0
20250219,154400,88758420,3165,3165,3165,3165,0
20250219,154300,88758420,3165,3165,3165,3165,0
20250219,154200,88758420,3165,3165,3165,3165,0
20250219,154100,88758420,3165,3165,3165,3165,0
20250219,154000,88758420,3165,3165,3165,3165,0
20250219,153900,88758420,3165,3165,3165,3165,0
20250219,153800,88758420,3165,3165,3165,3165,0
20250219,153700,88758420,3165,3165,3165,3165,0
20250219,153600,88758420,3165,3165,3165,3165,0
20250219,153500,88758420,3165,3165,3165,3165,0
20250219,153400,88758420,3165,3165,3165,3165,0
20250219,153300,88758420,3165,3165,3165,3165,0
20250219,153200,88758420,3165,3165,3165,3165,0
20250219,153100,88758420,3165,3165,3165,3165,0
20250219,153000,88758420,3165,3165,3165,3165,1608
20250219,152900,83669100,3180,3180,3180,3180,0
20250219,152800,83669100,3180,3180,3180,3180,0
20250219,152700,83669100,3180,3180,3180,3180,0
20250219,152600,83669100,3180,3180,3180,3180,0
20250219,152500,83669100,3180,3180,3180,3180,0
20250219,152400,83669100,3180,3180,3180,3180,0
20250219,152300,83669100,3180,3180,3180,3180,0
20250219,152200,83669100,3180,3180,3180,3180,0
20250219,152100,83669100,3180,3180,3180,3180,0
20250219,152000,83669100,3180,3180,3180,3180,0
20250219,151900,83669100,3180,3170,3180,3170,951
20250219,151800,80653855,3170,3175,3175,3170,299
20250219,151700,79704635,3175,3175,3175,3175,1
20250219,151600,79701460,3175,3175,3175,3175,1
20250219,151500,79698285,3180,3175,3180,3175,24
20250219,151400,79622065,3175,3180,3180,3175,63
20250219,151300,79422035,3175,3175,3175,3175,0
20250219,151200,79422035,3175,3180,3180,3175,21
20250219,151100,79355355,3175,3175,3175,3175,0
20250219,151000,79355355,3175,3175,3175,3175,21
20250219,150900,79288680,3185,3185,3185,3185,200
20250219,150800,78651680,3180,3180,3180,3180,6
20250219,150700,78632600,3175,3175,3175,3175,0
20250219,150600,78632600,3175,3175,3175,3175,0
20250219,150500,78632600,3175,3175,3175,3175,0
20250219,150400,78632600,3175,3175,3175,3175,0
20250219,150300,78632600,3175,3175,3175,3175,1
20250219,150200,78629425,3175,3175,3175,3175,0
20250219,150100,78629425,3175,3180,3180,3175,19
20250219,150000,78569080,3180,3180,3180,3180,4
20250219,145900,78556360,3175,3180,3180,3175,12
20250219,145800,78518210,3175,3175,3175,3175,29
20250219,145700,78426135,3175,3175,3175,3175,0
20250219,145600,78426135,3175,3175,3175,3175,0
20250219,145500,78426135,3175,3175,3175,3175,0
20250219,145400,78426135,3175,3175,3175,3175,0
20250219,145300,78426135,3175,3175,3175,3175,0
20250219,145200,78426135,3175,3175,3175,3175,50
20250219,145100,78267385,3185,3175,3185,3175,320
20250219,145000,77249385,3185,3185,3185,3185,0
20250219,144900,77249385,3185,3185,3185,3185,2
20250219,144800,77243015,3180,3180,3180,3180,0
20250219,144700,77243015,3180,3180,3180,3180,0
20250219,144600,77243015,3180,3175,3180,3175,865
20250219,144500,74496615,3180,3180,3180,3180,30
20250219,144400,74401215,3190,3190,3190,3190,0
20250219,144300,74401215,3190,3190,3190,3190,0
20250219,144200,74401215,3190,3190,3190,3190,20
20250219,144100,74337415,3185,3185,3185,3185,3
20250219,144000,74327860,3185,3185,3185,3185,10
20250219,143900,74296010,3185,3185,3185,3185,0
20250219,143800,74296010,3185,3185,3185,3185,0
20250219,143700,74296010,3185,3185,3185,3185,0
20250219,143600,74296010,3185,3185,3185,3185,0
20250219,143500,74296010,3185,3185,3185,3185,0
20250219,143400,74296010,3185,3185,3185,3185,0
20250219,143300,74296010,3185,3185,3185,3180,65
20250219,143200,74088990,3185,3185,3185,3185,0
20250219,143100,74088990,3185,3185,3185,3185,0
20250219,143000,74088990,3185,3185,3185,3185,0
20250219,142900,74088990,3185,3185,3185,3185,0
20250219,142800,74088990,3185,3185,3185,3185,10
20250219,142700,74057140,3185,3185,3185,3185,20
20250219,142600,73993440,3185,3180,3185,3180,40
20250219,142500,73866235,3190,3190,3190,3190,0
20250219,142400,73866235,3190,3190,3190,3190,0
20250219,142300,73866235,3190,3190,3190,3190,0
20250219,142200,73866235,3190,3190,3190,3190,0
20250219,142100,73866235,3190,3190,3190,3190,0
20250219,142000,73866235,3190,3190,3190,3190,0
20250219,141900,73866235,3190,3185,3190,3185,6
20250219,141800,73847120,3175,3175,3175,3175,1630
20250219,141700,68671870,3190,3190,3190,3190,0
20250219,141600,68671870,3190,3190,3190,3190,0
20250219,141500,68671870,3190,3190,3190,3190,0
20250219,141400,68671870,3190,3190,3190,3190,0
20250219,141300,68671870,3190,3190,3190,3190,0
20250219,141200,68671870,3190,3190,3190,3190,0
20250219,141100,68671870,3190,3175,3190,3175,239
20250219,141000,67913030,3180,3180,3180,3180,41
20250219,140900,67782650,3180,3180,3180,3180,0
20250219,140800,67782650,3180,3180,3180,3180,19
20250219,140700,67722230,3180,3180,3180,3180,1
20250219,140600,67719050,3180,3180,3180,3180,0
20250219,140500,67719050,3180,3180,3180,3180,22
20250219,140400,67649090,3180,3180,3180,3180,0
20250219,140300,67649090,3180,3180,3180,3180,66
20250219,140200,67439210,3180,3180,3180,3180,0
20250219,140100,67439210,3180,3180,3180,3180,0
20250219,140000,67439210,3180,3180,3180,3180,0
20250219,135900,67439210,3180,3180,3180,3180,0
20250219,135800,67439210,3180,3190,3190,3180,10
20250219,135700,67407360,3185,3185,3185,3185,0
20250219,135600,67407360,3185,3185,3185,3185,0
20250219,135500,67407360,3185,3185,3185,3185,0
20250219,135400,67407360,3185,3185,3185,3185,3
20250219,135300,67397805,3185,3185,3185,3185,0
20250219,135200,67397805,3185,3185,3185,3185,0
20250219,135100,67397805,3185,3185,3185,3185,0
20250219,135000,67397805,3185,3185,3185,3185,0
20250219,134900,67397805,3185,3185,3185,3185,0
20250219,134800,67397805,3185,3185,3185,3185,10
20250219,134700,67365955,3185,3185,3185,3185,0
20250219,134600,67365955,3185,3185,3185,3185,0
20250219,134500,67365955,3185,3185,3185,3185,0
20250219,134400,67365955,3185,3185,3185,3185,0
20250219,134300,67365955,3185,3185,3185,3185,31
20250219,134200,67267220,3180,3180,3180,3180,0
20250219,134100,67267220,3180,3180,3180,3180,0
20250219,134000,67267220,3180,3180,3180,3180,0
20250219,133900,67267220,3180,3180,3180,3180,0
20250219,133800,67267220,3180,3180,3180,3180,0
20250219,133700,67267220,3180,3180,3180,3180,0
20250219,133600,67267220,3180,3180,3180,3180,4
20250219,133500,67254500,3180,3180,3180,3180,0
20250219,133400,67254500,3180,3180,3180,3180,0
20250219,133300,67254500,3180,3180,3180,3180,0
20250219,133200,67254500,3180,3180,3180,3180,0
20250219,133100,67254500,3180,3180,3180,3180,0
20250219,133000,67254500,3180,3180,3180,3180,2
20250219,132900,67248140,3175,3175,3175,3175,0
20250219,132800,67248140,3175,3175,3175,3175,42
20250219,132700,67114790,3170,3170,3170,3170,0
20250219,132600,67114790,3170,3170,3170,3170,0
20250219,132500,67114790,3170,3170,3170,3170,0
20250219,132400,67114790,3170,3170,3170,3170,0
20250219,132300,67114790,3170,3170,3170,3170,0
20250219,132200,67114790,3170,3170,3170,3170,0
20250219,132100,67114790,3170,3170,3170,3170,0
20250219,132000,67114790,3170,3170,3170,3170,0
20250219,131900,67114790,3170,3170,3170,3170,0
20250219,131800,67114790,3170,3170,3170,3170,0
20250219,131700,67114790,3170,3170,3170,3170,0
20250219,131600,67114790,3170,3170,3170,3170,0
20250219,131500,67114790,3170,3170,3170,3170,0
20250219,131400,67114790,3170,3170,3170,3170,0
20250219,131300,67114790,3170,3170,3170,3170,0
20250219,131200,67114790,3170,3180,3180,3170,1001
20250219,131100,63938765,3190,3190,3190,3190,0
20250219,131000,63938765,3190,3190,3190,3190,0
20250219,130900,63938765,3190,3190,3190,3190,0
20250219,130800,63938765,3190,3190,3190,3190,0
20250219,130700,63938765,3190,3190,3190,3190,50
20250219,130600,63779265,3180,3180,3180,3180,0
20250219,130500,63779265,3180,3180,3180,3180,1
20250219,130400,63776085,3180,3180,3180,3180,0
20250219,130300,63776085,3180,3180,3180,3180,0
20250219,130200,63776085,3180,3180,3180,3180,0
20250219,130100,63776085,3180,3180,3180,3180,0
20250219,130000,63776085,3180,3180,3180,3180,0
20250219,125900,63776085,3180,3180,3180,3180,0
20250219,125800,63776085,3180,3180,3180,3180,0
20250219,125700,63776085,3180,3180,3180,3180,0
20250219,125600,63776085,3180,3180,3180,3180,0
20250219,125500,63776085,3180,3180,3180,3180,0
20250219,125400,63776085,3180,3180,3180,3180,0
20250219,125300,63776085,3180,3180,3180,3180,0
20250219,125200,63776085,3180,3180,3180,3180,0
20250219,125100,63776085,3180,3180,3180,3180,0
20250219,125000,63776085,3180,3180,3180,3180,0
20250219,124900,63776085,3180,3180,3180,3180,0
20250219,124800,63776085,3180,3180,3180,3180,1
20250219,124700,63772905,3180,3180,3180,3180,175
20250219,124600,63216405,3185,3185,3185,3185,0
20250219,124500,63216405,3185,3185,3185,3185,100
20250219,124400,62897905,3185,3185,3185,3185,0
20250219,124300,62897905,3185,3185,3185,3185,171
20250219,124200,62353270,3185,3190,3190,3185,741
20250219,124100,59991420,3195,3195,3195,3195,0
20250219,124000,59991420,3195,3195,3195,3195,113
20250219,123900,59630385,3200,3200,3200,3200,0
20250219,123800,59630385,3200,3200,3200,3200,0
20250219,123700,59630385,3200,3200,3200,3200,15
20250219,123600,59582385,3195,3195,3195,3195,0
20250219,123500,59582385,3195,3195,3195,3195,17
20250219,123400,59528070,3195,3195,3195,3195,0
20250219,123300,59528070,3195,3195,3195,3195,0
20250219,123200,59528070,3195,3200,3200,3195,99
20250219,123100,59211715,3195,3195,3195,3195,0
20250219,123000,59211715,3195,3195,3195,3195,0
20250219,122900,59211715,3195,3195,3195,3195,0
20250219,122800,59211715,3195,3195,3195,3195,0
20250219,122700,59211715,3195,3195,3195,3195,225
20250219,122600,58492840,3200,3200,3200,3200,4
20250219,122500,58480040,3200,3200,3200,3200,0
20250219,122400,58480040,3200,3200,3200,3200,261
20250219,122300,57644840,3210,3210,3210,3210,0
20250219,122200,57644840,3210,3210,3210,3210,41
20250219,122100,57513230,3210,3210,3210,3210,1
20250219,122000,57510020,3210,3210,3210,3210,0
20250219,121900,57510020,3210,3210,3210,3210,0
20250219,121800,57510020,3210,3210,3210,3210,0
20250219,121700,57510020,3210,3210,3210,3210,0
20250219,121600,57510020,3210,3210,3210,3210,0
20250219,121500,57510020,3210,3205,3210,3205,157
20250219,121400,57006830,3205,3205,3205,3205,0
20250219,121300,57006830,3205,3205,3205,3205,0
20250219,121200,57006830,3205,3205,3205,3205,203
20250219,121100,56356215,3205,3200,3205,3200,51
20250219,121000,56193010,3200,3200,3200,3200,0
20250219,120900,56193010,3200,3200,3200,3200,3
20250219,120800,56183410,3195,3200,3200,3195,77
20250219,120700,55937160,3200,3200,3200,3200,0
20250219,120600,55937160,3200,3200,3200,3200,0
20250219,120500,55937160,3200,3200,3200,3200,0
20250219,120400,55937160,3200,3200,3200,3200,0
20250219,120300,55937160,3200,3200,3200,3200,0
20250219,120200,55937160,3200,3200,3200,3200,0
20250219,120100,55937160,3200,3200,3200,3200,0
20250219,120000,55937160,3200,3200,3200,3200,15
20250219,115900,55889160,3205,3205,3205,3205,0
20250219,115800,55889160,3205,3205,3205,3205,0
20250219,115700,55889160,3205,3205,3205,3205,4
20250219,115600,55876340,3210,3210,3210,3210,0
20250219,115500,55876340,3210,3210,3210,3210,0
20250219,115400,55876340,3210,3210,3210,3210,0
20250219,115300,55876340,3210,3210,3210,3210,0
20250219,115200,55876340,3210,3210,3210,3210,10
20250219,115100,55844240,3210,3210,3210,3210,0
20250219,115000,55844240,3210,3210,3210,3210,0
20250219,114900,55844240,3210,3210,3210,3210,0
20250219,114800,55844240,3210,3210,3210,3210,0
20250219,114700,55844240,3210,3210,3210,3210,0
20250219,114600,55844240,3210,3210,3210,3210,0
20250219,114500,55844240,3210,3210,3210,3210,1
20250219,114400,55841030,3210,3205,3210,3205,20
20250219,114300,55776890,3210,3210,3210,3210,0
20250219,114200,55776890,3210,3210,3210,3210,0
20250219,114100,55776890,3210,3210,3210,3210,10
20250219,114000,55744790,3210,3210,3210,3210,0
20250219,113900,55744790,3210,3210,3210,3210,70
20250219,113800,55520090,3210,3210,3210,3210,0
20250219,113700,55520090,3210,3210,3210,3210,3
20250219,113600,55510460,3195,3195,3195,3195,1
20250219,113500,55507265,3210,3210,3210,3210,0
20250219,113400,55507265,3210,3200,3210,3190,951
20250219,113300,52460285,3210,3210,3210,3210,0
20250219,113200,52460285,3210,3210,3210,3210,0
20250219,113100,52460285,3210,3210,3210,3210,0
20250219,113000,52460285,3210,3210,3210,3210,10
20250219,112900,52428185,3210,3210,3210,3210,0
20250219,112800,52428185,3210,3210,3210,3210,2
20250219,112700,52421765,3210,3210,3210,3210,0
20250219,112600,52421765,3210,3205,3210,3205,100
20250219,112500,52100920,3210,3210,3210,3210,5
20250219,112400,52084870,3210,3210,3210,3210,0
20250219,112300,52084870,3210,3210,3210,3210,0
20250219,112200,52084870,3210,3210,3210,3210,0
20250219,112100,52084870,3210,3210,3210,3210,0
20250219,112000,52084870,3210,3210,3210,3210,0
20250219,111900,52084870,3210,3210,3210,3210,0
20250219,111800,52084870,3210,3210,3210,3210,0
20250219,111700,52084870,3210,3210,3210,3210,0
20250219,111600,52084870,3210,3210,3210,3210,0
20250219,111500,52084870,3210,3210,3210,3210,1620
20250219,111400,46884670,3210,3210,3210,3210,0
20250219,111300,46884670,3210,3210,3210,3210,0
20250219,111200,46884670,3210,3210,3210,3210,0
20250219,111100,46884670,3210,3205,3210,3205,33
20250219,111000,46778900,3195,3195,3195,3195,1
20250219,110900,46775705,3205,3205,3205,3205,5
20250219,110800,46759680,3210,3210,3210,3210,0
20250219,110700,46759680,3210,3210,3210,3210,0
20250219,110600,46759680,3210,3210,3210,3210,0
20250219,110500,46759680,3210,3210,3210,3210,0
20250219,110400,46759680,3210,3210,3210,3210,0
20250219,110300,46759680,3210,3210,3210,3210,0
20250219,110200,46759680,3210,3210,3210,3210,0
20250219,110100,46759680,3210,3210,3210,3210,6
20250219,110000,46740420,3195,3195,3195,3195,50
20250219,105900,46580670,3210,3210,3210,3210,1
20250219,105800,46577460,3210,3210,3210,3210,0
20250219,105700,46577460,3210,3210,3210,3210,0
20250219,105600,46577460,3210,3210,3210,3210,0
20250219,105500,46577460,3210,3210,3210,3210,20
20250219,105400,46513260,3215,3195,3215,3195,75
20250219,105300,46273595,3220,3205,3220,3205,1000
20250219,105200,43060755,3195,3205,3205,3195,1926
20250219,105100,36887935,3210,3210,3210,3210,0
20250219,105000,36887935,3210,3210,3210,3210,0
20250219,104900,36887935,3210,3210,3210,3210,0
20250219,104800,36887935,3210,3190,3210,3190,1232
20250219,104700,32952050,3190,3190,3190,3190,1
20250219,104600,32948860,3185,3190,3190,3185,197
20250219,104500,32320910,3185,3185,3185,3185,0
20250219,104400,32320910,3185,3185,3185,3185,0
20250219,104300,32320910,3185,3185,3185,3185,100
20250219,104200,32002410,3185,3185,3185,3185,106
20250219,104100,31664800,3180,3180,3180,3180,0
20250219,104000,31664800,3180,3180,3180,3180,0
20250219,103900,31664800,3180,3180,3180,3180,0
20250219,103800,31664800,3180,3180,3180,3180,0
20250219,103700,31664800,3180,3180,3180,3180,73
20250219,103600,31432660,3190,3185,3190,3185,11
20250219,103500,31397620,3185,3185,3185,3185,1
20250219,103400,31394435,3185,3190,3190,3185,5
20250219,103300,31378505,3190,3190,3190,3190,0
20250219,103200,31378505,3190,3190,3190,3190,0
20250219,103100,31378505,3190,3190,3190,3190,0
20250219,103000,31378505,3190,3190,3190,3190,0
20250219,102900,31378505,3190,3190,3190,3190,0
20250219,102800,31378505,3190,3190,3190,3190,50
20250219,102700,31219005,3190,3190,3195,3190,12
20250219,102600,31180720,3190,3190,3190,3190,31
20250219,102500,31081830,3180,3180,3180,3180,83
20250219,102400,30817890,3180,3180,3180,3180,0
20250219,102300,30817890,3180,3180,3180,3180,42
20250219,102200,30684330,3195,3195,3195,3195,0
20250219,102100,30684330,3195,3195,3195,3195,0
20250219,102000,30684330,3195,3195,3195,3195,5
20250219,101900,30668355,3195,3195,3195,3195,0
20250219,101800,30668355,3195,3195,3195,3195,1
20250219,101700,30665160,3185,3185,3185,3185,0
20250219,101600,30665160,3185,3185,3185,3185,784
20250219,101500,28168120,3185,3185,3185,3185,2
20250219,101400,28161750,3185,3185,3185,3185,231
20250219,101300,27426015,3180,3180,3180,3180,465
20250219,101200,25947315,3180,3180,3180,3180,62
20250219,101100,25750155,3180,3180,3180,3180,1
20250219,101000,25746975,3180,3180,3180,3180,2
20250219,100900,25740615,3185,3185,3185,3185,0
20250219,100800,25740615,3185,3185,3185,3185,0
20250219,100700,25740615,3185,3185,3185,3185,0
20250219,100600,25740615,3185,3185,3185,3185,11
20250219,100500,25705580,3185,3185,3185,3185,0
20250219,100400,25705580,3185,3185,3185,3185,1
20250219,100300,25702395,3185,3185,3185,3185,10
20250219,100200,25670545,3185,3185,3185,3185,0
20250219,100100,25670545,3185,3185,3185,3185,0
20250219,100000,25670545,3185,3185,3185,3185,0
20250219,095900,25670545,3185,3185,3185,3185,0
20250219,095800,25670545,3185,3185,3185,3180,418
20250219,095700,24340675,3185,3185,3185,3185,1
20250219,095600,24337490,3180,3185,3185,3180,77
20250219,095500,24092530,3185,3185,3185,3185,0
20250219,095400,24092530,3185,3185,3185,3185,356
20250219,095300,22958670,3185,3185,3185,3185,0
20250219,095200,22958670,3185,3185,3185,3185,0
20250219,095100,22958670,3185,3185,3185,3185,130
20250219,095000,22544620,3185,3185,3185,3185,0
20250219,094900,22544620,3185,3185,3185,3185,0
20250219,094800,22544620,3185,3185,3185,3185,3
20250219,094700,22535065,3185,3185,3185,3185,5
20250219,094600,22519140,3185,3180,3185,3180,1709
20250219,094500,17083475,3180,3180,3180,3180,17
20250219,094400,17029415,3180,3180,3180,3180,6
20250219,094300,17010335,3170,3175,3175,3170,75
20250219,094200,16772310,3175,3175,3175,3175,12
20250219,094100,16734210,3175,3175,3175,3175,112
20250219,094000,16378610,3175,3175,3175,3175,50
20250219,093900,16219860,3180,3180,3180,3180,50
20250219,093800,16060860,3180,3180,3180,3180,5
20250219,093700,16044960,3180,3180,3180,3180,45
20250219,093600,15901860,3175,3175,3175,3175,0
20250219,093500,15901860,3175,3175,3175,3175,0
20250219,093400,15901860,3175,3175,3175,3175,15
20250219,093300,15854235,3175,3175,3175,3175,0
20250219,093200,15854235,3175,3175,3175,3175,0
20250219,093100,15854235,3175,3175,3175,3175,0
20250219,093000,15854235,3175,3175,3175,3175,197
20250219,092900,15228760,3175,3175,3175,3175,20
20250219,092800,15165260,3175,3175,3175,3175,0
20250219,092700,15165260,3175,3175,3175,3175,10
20250219,092600,15133510,3175,3175,3175,3175,1
20250219,092500,15130335,3170,3170,3170,3170,632
20250219,092400,13126895,3165,3165,3165,3165,65
20250219,092300,12921170,3155,3155,3155,3155,95
20250219,092200,12621445,3150,3150,3150,3150,0
20250219,092100,12621445,3150,3150,3155,3150,700
20250219,092000,10416320,3180,3180,3180,3180,0
20250219,091900,10416320,3180,3180,3180,3180,0
20250219,091800,10416320,3180,3180,3180,3180,100
20250219,091700,10098320,3180,3180,3180,3180,21
20250219,091600,10031540,3180,3180,3180,3180,2
20250219,091500,10025180,3150,3155,3155,3150,152
20250219,091400,9546355,3180,3155,3180,3155,302
20250219,091300,8593495,3155,3160,3160,3155,84
20250219,091200,8328315,3180,3165,3180,3165,34
20250219,091100,8220690,3165,3170,3185,3165,55
20250219,091000,8046385,3185,3170,3185,3170,108
20250219,090900,7702440,3185,3180,3185,3180,6
20250219,090800,7683355,3180,3180,3180,3180,1
20250219,090700,7680175,3170,3170,3170,3170,13
20250219,090600,7638965,3195,3175,3195,3170,695
20250219,090500,5432620,3175,3205,3205,3175,751
20250219,090400,3044610,3205,3180,3205,3180,323
20250219,090300,2017270,3215,3215,3215,3215,0
20250219,090200,2017270,3215,3215,3215,3215,100
20250219,090100,1695770,3180,3240,3240,3180,379
20250219,090000,490490,3185,3185,3185,3185,154
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195100 88758420 3165 3165 3165 3165 1608
3 20250219 195000 88758420 3165 3165 3165 3165 0
4 20250219 194900 88758420 3165 3165 3165 3165 0
5 20250219 194800 88758420 3165 3165 3165 3165 0
6 20250219 194700 88758420 3165 3165 3165 3165 0
7 20250219 194600 88758420 3165 3165 3165 3165 0
8 20250219 194500 88758420 3165 3165 3165 3165 0
9 20250219 194400 88758420 3165 3165 3165 3165 0
10 20250219 194300 88758420 3165 3165 3165 3165 0
11 20250219 194200 88758420 3165 3165 3165 3165 0
12 20250219 194100 88758420 3165 3165 3165 3165 0
13 20250219 194000 88758420 3165 3165 3165 3165 0
14 20250219 193900 88758420 3165 3165 3165 3165 0
15 20250219 193800 88758420 3165 3165 3165 3165 0
16 20250219 193700 88758420 3165 3165 3165 3165 0
17 20250219 193600 88758420 3165 3165 3165 3165 0
18 20250219 193500 88758420 3165 3165 3165 3165 0
19 20250219 193400 88758420 3165 3165 3165 3165 0
20 20250219 193300 88758420 3165 3165 3165 3165 0
21 20250219 193200 88758420 3165 3165 3165 3165 0
22 20250219 193100 88758420 3165 3165 3165 3165 0
23 20250219 193000 88758420 3165 3165 3165 3165 0
24 20250219 192900 88758420 3165 3165 3165 3165 0
25 20250219 192800 88758420 3165 3165 3165 3165 0
26 20250219 192700 88758420 3165 3165 3165 3165 0
27 20250219 192600 88758420 3165 3165 3165 3165 0
28 20250219 192500 88758420 3165 3165 3165 3165 0
29 20250219 192400 88758420 3165 3165 3165 3165 0
30 20250219 192300 88758420 3165 3165 3165 3165 0
31 20250219 192200 88758420 3165 3165 3165 3165 0
32 20250219 192100 88758420 3165 3165 3165 3165 1608
33 20250219 192000 88758420 3165 3165 3165 3165 0
34 20250219 191900 88758420 3165 3165 3165 3165 0
35 20250219 191800 88758420 3165 3165 3165 3165 0
36 20250219 191700 88758420 3165 3165 3165 3165 0
37 20250219 191600 88758420 3165 3165 3165 3165 0
38 20250219 191500 88758420 3165 3165 3165 3165 0
39 20250219 191400 88758420 3165 3165 3165 3165 0
40 20250219 191300 88758420 3165 3165 3165 3165 0
41 20250219 191200 88758420 3165 3165 3165 3165 0
42 20250219 191100 88758420 3165 3165 3165 3165 0
43 20250219 191000 88758420 3165 3165 3165 3165 0
44 20250219 190900 88758420 3165 3165 3165 3165 0
45 20250219 190800 88758420 3165 3165 3165 3165 0
46 20250219 190700 88758420 3165 3165 3165 3165 0
47 20250219 190600 88758420 3165 3165 3165 3165 0
48 20250219 190500 88758420 3165 3165 3165 3165 0
49 20250219 190400 88758420 3165 3165 3165 3165 0
50 20250219 190300 88758420 3165 3165 3165 3165 0
51 20250219 190200 88758420 3165 3165 3165 3165 0
52 20250219 190100 88758420 3165 3165 3165 3165 0
53 20250219 190000 88758420 3165 3165 3165 3165 0
54 20250219 185900 88758420 3165 3165 3165 3165 0
55 20250219 185800 88758420 3165 3165 3165 3165 0
56 20250219 185700 88758420 3165 3165 3165 3165 0
57 20250219 185600 88758420 3165 3165 3165 3165 0
58 20250219 185500 88758420 3165 3165 3165 3165 0
59 20250219 185400 88758420 3165 3165 3165 3165 0
60 20250219 185300 88758420 3165 3165 3165 3165 0
61 20250219 185200 88758420 3165 3165 3165 3165 0
62 20250219 185100 88758420 3165 3165 3165 3165 1608
63 20250219 185000 88758420 3165 3165 3165 3165 0
64 20250219 184900 88758420 3165 3165 3165 3165 0
65 20250219 184800 88758420 3165 3165 3165 3165 0
66 20250219 184700 88758420 3165 3165 3165 3165 0
67 20250219 184600 88758420 3165 3165 3165 3165 0
68 20250219 184500 88758420 3165 3165 3165 3165 0
69 20250219 184400 88758420 3165 3165 3165 3165 0
70 20250219 184300 88758420 3165 3165 3165 3165 0
71 20250219 184200 88758420 3165 3165 3165 3165 0
72 20250219 184100 88758420 3165 3165 3165 3165 0
73 20250219 184000 88758420 3165 3165 3165 3165 0
74 20250219 183900 88758420 3165 3165 3165 3165 0
75 20250219 183800 88758420 3165 3165 3165 3165 0
76 20250219 183700 88758420 3165 3165 3165 3165 0
77 20250219 183600 88758420 3165 3165 3165 3165 0
78 20250219 183500 88758420 3165 3165 3165 3165 0
79 20250219 183400 88758420 3165 3165 3165 3165 0
80 20250219 183300 88758420 3165 3165 3165 3165 0
81 20250219 183200 88758420 3165 3165 3165 3165 0
82 20250219 183100 88758420 3165 3165 3165 3165 0
83 20250219 183000 88758420 3165 3165 3165 3165 0
84 20250219 182900 88758420 3165 3165 3165 3165 0
85 20250219 182800 88758420 3165 3165 3165 3165 0
86 20250219 182700 88758420 3165 3165 3165 3165 0
87 20250219 182600 88758420 3165 3165 3165 3165 0
88 20250219 182500 88758420 3165 3165 3165 3165 0
89 20250219 182400 88758420 3165 3165 3165 3165 0
90 20250219 182300 88758420 3165 3165 3165 3165 0
91 20250219 182200 88758420 3165 3165 3165 3165 0
92 20250219 182100 88758420 3165 3165 3165 3165 1608
93 20250219 182000 88758420 3165 3165 3165 3165 0
94 20250219 181900 88758420 3165 3165 3165 3165 0
95 20250219 181800 88758420 3165 3165 3165 3165 0
96 20250219 181700 88758420 3165 3165 3165 3165 0
97 20250219 181600 88758420 3165 3165 3165 3165 0
98 20250219 181500 88758420 3165 3165 3165 3165 0
99 20250219 181400 88758420 3165 3165 3165 3165 0
100 20250219 181300 88758420 3165 3165 3165 3165 0
101 20250219 181200 88758420 3165 3165 3165 3165 0
102 20250219 181100 88758420 3165 3165 3165 3165 0
103 20250219 181000 88758420 3165 3165 3165 3165 0
104 20250219 180900 88758420 3165 3165 3165 3165 0
105 20250219 180800 88758420 3165 3165 3165 3165 0
106 20250219 180700 88758420 3165 3165 3165 3165 0
107 20250219 180600 88758420 3165 3165 3165 3165 0
108 20250219 180500 88758420 3165 3165 3165 3165 0
109 20250219 180400 88758420 3165 3165 3165 3165 0
110 20250219 180300 88758420 3165 3165 3165 3165 0
111 20250219 180200 88758420 3165 3165 3165 3165 0
112 20250219 180100 88758420 3165 3165 3165 3165 0
113 20250219 180000 88758420 3165 3165 3165 3165 0
114 20250219 175900 88758420 3165 3165 3165 3165 0
115 20250219 175800 88758420 3165 3165 3165 3165 0
116 20250219 175700 88758420 3165 3165 3165 3165 0
117 20250219 175600 88758420 3165 3165 3165 3165 0
118 20250219 175500 88758420 3165 3165 3165 3165 0
119 20250219 175400 88758420 3165 3165 3165 3165 0
120 20250219 175300 88758420 3165 3165 3165 3165 0
121 20250219 175200 88758420 3165 3165 3165 3165 0
122 20250219 175100 88758420 3165 3165 3165 3165 1608
123 20250219 175000 88758420 3165 3165 3165 3165 0
124 20250219 174900 88758420 3165 3165 3165 3165 0
125 20250219 174800 88758420 3165 3165 3165 3165 0
126 20250219 174700 88758420 3165 3165 3165 3165 0
127 20250219 174600 88758420 3165 3165 3165 3165 0
128 20250219 174500 88758420 3165 3165 3165 3165 0
129 20250219 174400 88758420 3165 3165 3165 3165 0
130 20250219 174300 88758420 3165 3165 3165 3165 0
131 20250219 174200 88758420 3165 3165 3165 3165 0
132 20250219 174100 88758420 3165 3165 3165 3165 0
133 20250219 174000 88758420 3165 3165 3165 3165 0
134 20250219 173900 88758420 3165 3165 3165 3165 0
135 20250219 173800 88758420 3165 3165 3165 3165 0
136 20250219 173700 88758420 3165 3165 3165 3165 0
137 20250219 173600 88758420 3165 3165 3165 3165 0
138 20250219 173500 88758420 3165 3165 3165 3165 0
139 20250219 173400 88758420 3165 3165 3165 3165 0
140 20250219 173300 88758420 3165 3165 3165 3165 0
141 20250219 173200 88758420 3165 3165 3165 3165 0
142 20250219 173100 88758420 3165 3165 3165 3165 0
143 20250219 173000 88758420 3165 3165 3165 3165 0
144 20250219 172900 88758420 3165 3165 3165 3165 0
145 20250219 172800 88758420 3165 3165 3165 3165 0
146 20250219 172700 88758420 3165 3165 3165 3165 0
147 20250219 172600 88758420 3165 3165 3165 3165 0
148 20250219 172500 88758420 3165 3165 3165 3165 0
149 20250219 172400 88758420 3165 3165 3165 3165 0
150 20250219 172300 88758420 3165 3165 3165 3165 0
151 20250219 172200 88758420 3165 3165 3165 3165 0
152 20250219 172100 88758420 3165 3165 3165 3165 1608
153 20250219 172000 88758420 3165 3165 3165 3165 0
154 20250219 171900 88758420 3165 3165 3165 3165 0
155 20250219 171800 88758420 3165 3165 3165 3165 0
156 20250219 171700 88758420 3165 3165 3165 3165 0
157 20250219 171600 88758420 3165 3165 3165 3165 0
158 20250219 171500 88758420 3165 3165 3165 3165 0
159 20250219 171400 88758420 3165 3165 3165 3165 0
160 20250219 171300 88758420 3165 3165 3165 3165 0
161 20250219 171200 88758420 3165 3165 3165 3165 0
162 20250219 171100 88758420 3165 3165 3165 3165 0
163 20250219 171000 88758420 3165 3165 3165 3165 0
164 20250219 170900 88758420 3165 3165 3165 3165 0
165 20250219 170800 88758420 3165 3165 3165 3165 0
166 20250219 170700 88758420 3165 3165 3165 3165 0
167 20250219 170600 88758420 3165 3165 3165 3165 0
168 20250219 170500 88758420 3165 3165 3165 3165 0
169 20250219 170400 88758420 3165 3165 3165 3165 0
170 20250219 170300 88758420 3165 3165 3165 3165 0
171 20250219 170200 88758420 3165 3165 3165 3165 0
172 20250219 170100 88758420 3165 3165 3165 3165 0
173 20250219 170000 88758420 3165 3165 3165 3165 0
174 20250219 165900 88758420 3165 3165 3165 3165 0
175 20250219 165800 88758420 3165 3165 3165 3165 0
176 20250219 165700 88758420 3165 3165 3165 3165 0
177 20250219 165600 88758420 3165 3165 3165 3165 0
178 20250219 165500 88758420 3165 3165 3165 3165 0
179 20250219 165400 88758420 3165 3165 3165 3165 0
180 20250219 165300 88758420 3165 3165 3165 3165 0
181 20250219 165200 88758420 3165 3165 3165 3165 0
182 20250219 165100 88758420 3165 3165 3165 3165 1608
183 20250219 165000 88758420 3165 3165 3165 3165 0
184 20250219 164900 88758420 3165 3165 3165 3165 0
185 20250219 164800 88758420 3165 3165 3165 3165 0
186 20250219 164700 88758420 3165 3165 3165 3165 0
187 20250219 164600 88758420 3165 3165 3165 3165 0
188 20250219 164500 88758420 3165 3165 3165 3165 0
189 20250219 164400 88758420 3165 3165 3165 3165 0
190 20250219 164300 88758420 3165 3165 3165 3165 0
191 20250219 164200 88758420 3165 3165 3165 3165 0
192 20250219 164100 88758420 3165 3165 3165 3165 0
193 20250219 164000 88758420 3165 3165 3165 3165 0
194 20250219 163900 88758420 3165 3165 3165 3165 0
195 20250219 163800 88758420 3165 3165 3165 3165 0
196 20250219 163700 88758420 3165 3165 3165 3165 0
197 20250219 163600 88758420 3165 3165 3165 3165 0
198 20250219 163500 88758420 3165 3165 3165 3165 0
199 20250219 163400 88758420 3165 3165 3165 3165 0
200 20250219 163300 88758420 3165 3165 3165 3165 0
201 20250219 163200 88758420 3165 3165 3165 3165 0
202 20250219 163100 88758420 3165 3165 3165 3165 0
203 20250219 163000 88758420 3165 3165 3165 3165 0
204 20250219 162900 88758420 3165 3165 3165 3165 0
205 20250219 162800 88758420 3165 3165 3165 3165 0
206 20250219 162700 88758420 3165 3165 3165 3165 0
207 20250219 162600 88758420 3165 3165 3165 3165 0
208 20250219 162500 88758420 3165 3165 3165 3165 0
209 20250219 162400 88758420 3165 3165 3165 3165 0
210 20250219 162300 88758420 3165 3165 3165 3165 0
211 20250219 162200 88758420 3165 3165 3165 3165 0
212 20250219 162100 88758420 3165 3165 3165 3165 1608
213 20250219 162000 88758420 3165 3165 3165 3165 0
214 20250219 161900 88758420 3165 3165 3165 3165 0
215 20250219 161800 88758420 3165 3165 3165 3165 0
216 20250219 161700 88758420 3165 3165 3165 3165 0
217 20250219 161600 88758420 3165 3165 3165 3165 0
218 20250219 161500 88758420 3165 3165 3165 3165 0
219 20250219 161400 88758420 3165 3165 3165 3165 0
220 20250219 161300 88758420 3165 3165 3165 3165 0
221 20250219 161200 88758420 3165 3165 3165 3165 0
222 20250219 161100 88758420 3165 3165 3165 3165 0
223 20250219 161000 88758420 3165 3165 3165 3165 0
224 20250219 160900 88758420 3165 3165 3165 3165 0
225 20250219 160800 88758420 3165 3165 3165 3165 0
226 20250219 160700 88758420 3165 3165 3165 3165 0
227 20250219 160600 88758420 3165 3165 3165 3165 0
228 20250219 160500 88758420 3165 3165 3165 3165 0
229 20250219 160400 88758420 3165 3165 3165 3165 0
230 20250219 160300 88758420 3165 3165 3165 3165 0
231 20250219 160200 88758420 3165 3165 3165 3165 0
232 20250219 160100 88758420 3165 3165 3165 3165 0
233 20250219 160000 88758420 3165 3165 3165 3165 0
234 20250219 155900 88758420 3165 3165 3165 3165 0
235 20250219 155800 88758420 3165 3165 3165 3165 0
236 20250219 155700 88758420 3165 3165 3165 3165 0
237 20250219 155600 88758420 3165 3165 3165 3165 0
238 20250219 155500 88758420 3165 3165 3165 3165 0
239 20250219 155400 88758420 3165 3165 3165 3165 0
240 20250219 155300 88758420 3165 3165 3165 3165 0
241 20250219 155200 88758420 3165 3165 3165 3165 0
242 20250219 155100 88758420 3165 3165 3165 3165 1608
243 20250219 155000 88758420 3165 3165 3165 3165 0
244 20250219 154900 88758420 3165 3165 3165 3165 0
245 20250219 154800 88758420 3165 3165 3165 3165 0
246 20250219 154700 88758420 3165 3165 3165 3165 0
247 20250219 154600 88758420 3165 3165 3165 3165 0
248 20250219 154500 88758420 3165 3165 3165 3165 0
249 20250219 154400 88758420 3165 3165 3165 3165 0
250 20250219 154300 88758420 3165 3165 3165 3165 0
251 20250219 154200 88758420 3165 3165 3165 3165 0
252 20250219 154100 88758420 3165 3165 3165 3165 0
253 20250219 154000 88758420 3165 3165 3165 3165 0
254 20250219 153900 88758420 3165 3165 3165 3165 0
255 20250219 153800 88758420 3165 3165 3165 3165 0
256 20250219 153700 88758420 3165 3165 3165 3165 0
257 20250219 153600 88758420 3165 3165 3165 3165 0
258 20250219 153500 88758420 3165 3165 3165 3165 0
259 20250219 153400 88758420 3165 3165 3165 3165 0
260 20250219 153300 88758420 3165 3165 3165 3165 0
261 20250219 153200 88758420 3165 3165 3165 3165 0
262 20250219 153100 88758420 3165 3165 3165 3165 0
263 20250219 153000 88758420 3165 3165 3165 3165 1608
264 20250219 152900 83669100 3180 3180 3180 3180 0
265 20250219 152800 83669100 3180 3180 3180 3180 0
266 20250219 152700 83669100 3180 3180 3180 3180 0
267 20250219 152600 83669100 3180 3180 3180 3180 0
268 20250219 152500 83669100 3180 3180 3180 3180 0
269 20250219 152400 83669100 3180 3180 3180 3180 0
270 20250219 152300 83669100 3180 3180 3180 3180 0
271 20250219 152200 83669100 3180 3180 3180 3180 0
272 20250219 152100 83669100 3180 3180 3180 3180 0
273 20250219 152000 83669100 3180 3180 3180 3180 0
274 20250219 151900 83669100 3180 3170 3180 3170 951
275 20250219 151800 80653855 3170 3175 3175 3170 299
276 20250219 151700 79704635 3175 3175 3175 3175 1
277 20250219 151600 79701460 3175 3175 3175 3175 1
278 20250219 151500 79698285 3180 3175 3180 3175 24
279 20250219 151400 79622065 3175 3180 3180 3175 63
280 20250219 151300 79422035 3175 3175 3175 3175 0
281 20250219 151200 79422035 3175 3180 3180 3175 21
282 20250219 151100 79355355 3175 3175 3175 3175 0
283 20250219 151000 79355355 3175 3175 3175 3175 21
284 20250219 150900 79288680 3185 3185 3185 3185 200
285 20250219 150800 78651680 3180 3180 3180 3180 6
286 20250219 150700 78632600 3175 3175 3175 3175 0
287 20250219 150600 78632600 3175 3175 3175 3175 0
288 20250219 150500 78632600 3175 3175 3175 3175 0
289 20250219 150400 78632600 3175 3175 3175 3175 0
290 20250219 150300 78632600 3175 3175 3175 3175 1
291 20250219 150200 78629425 3175 3175 3175 3175 0
292 20250219 150100 78629425 3175 3180 3180 3175 19
293 20250219 150000 78569080 3180 3180 3180 3180 4
294 20250219 145900 78556360 3175 3180 3180 3175 12
295 20250219 145800 78518210 3175 3175 3175 3175 29
296 20250219 145700 78426135 3175 3175 3175 3175 0
297 20250219 145600 78426135 3175 3175 3175 3175 0
298 20250219 145500 78426135 3175 3175 3175 3175 0
299 20250219 145400 78426135 3175 3175 3175 3175 0
300 20250219 145300 78426135 3175 3175 3175 3175 0
301 20250219 145200 78426135 3175 3175 3175 3175 50
302 20250219 145100 78267385 3185 3175 3185 3175 320
303 20250219 145000 77249385 3185 3185 3185 3185 0
304 20250219 144900 77249385 3185 3185 3185 3185 2
305 20250219 144800 77243015 3180 3180 3180 3180 0
306 20250219 144700 77243015 3180 3180 3180 3180 0
307 20250219 144600 77243015 3180 3175 3180 3175 865
308 20250219 144500 74496615 3180 3180 3180 3180 30
309 20250219 144400 74401215 3190 3190 3190 3190 0
310 20250219 144300 74401215 3190 3190 3190 3190 0
311 20250219 144200 74401215 3190 3190 3190 3190 20
312 20250219 144100 74337415 3185 3185 3185 3185 3
313 20250219 144000 74327860 3185 3185 3185 3185 10
314 20250219 143900 74296010 3185 3185 3185 3185 0
315 20250219 143800 74296010 3185 3185 3185 3185 0
316 20250219 143700 74296010 3185 3185 3185 3185 0
317 20250219 143600 74296010 3185 3185 3185 3185 0
318 20250219 143500 74296010 3185 3185 3185 3185 0
319 20250219 143400 74296010 3185 3185 3185 3185 0
320 20250219 143300 74296010 3185 3185 3185 3180 65
321 20250219 143200 74088990 3185 3185 3185 3185 0
322 20250219 143100 74088990 3185 3185 3185 3185 0
323 20250219 143000 74088990 3185 3185 3185 3185 0
324 20250219 142900 74088990 3185 3185 3185 3185 0
325 20250219 142800 74088990 3185 3185 3185 3185 10
326 20250219 142700 74057140 3185 3185 3185 3185 20
327 20250219 142600 73993440 3185 3180 3185 3180 40
328 20250219 142500 73866235 3190 3190 3190 3190 0
329 20250219 142400 73866235 3190 3190 3190 3190 0
330 20250219 142300 73866235 3190 3190 3190 3190 0
331 20250219 142200 73866235 3190 3190 3190 3190 0
332 20250219 142100 73866235 3190 3190 3190 3190 0
333 20250219 142000 73866235 3190 3190 3190 3190 0
334 20250219 141900 73866235 3190 3185 3190 3185 6
335 20250219 141800 73847120 3175 3175 3175 3175 1630
336 20250219 141700 68671870 3190 3190 3190 3190 0
337 20250219 141600 68671870 3190 3190 3190 3190 0
338 20250219 141500 68671870 3190 3190 3190 3190 0
339 20250219 141400 68671870 3190 3190 3190 3190 0
340 20250219 141300 68671870 3190 3190 3190 3190 0
341 20250219 141200 68671870 3190 3190 3190 3190 0
342 20250219 141100 68671870 3190 3175 3190 3175 239
343 20250219 141000 67913030 3180 3180 3180 3180 41
344 20250219 140900 67782650 3180 3180 3180 3180 0
345 20250219 140800 67782650 3180 3180 3180 3180 19
346 20250219 140700 67722230 3180 3180 3180 3180 1
347 20250219 140600 67719050 3180 3180 3180 3180 0
348 20250219 140500 67719050 3180 3180 3180 3180 22
349 20250219 140400 67649090 3180 3180 3180 3180 0
350 20250219 140300 67649090 3180 3180 3180 3180 66
351 20250219 140200 67439210 3180 3180 3180 3180 0
352 20250219 140100 67439210 3180 3180 3180 3180 0
353 20250219 140000 67439210 3180 3180 3180 3180 0
354 20250219 135900 67439210 3180 3180 3180 3180 0
355 20250219 135800 67439210 3180 3190 3190 3180 10
356 20250219 135700 67407360 3185 3185 3185 3185 0
357 20250219 135600 67407360 3185 3185 3185 3185 0
358 20250219 135500 67407360 3185 3185 3185 3185 0
359 20250219 135400 67407360 3185 3185 3185 3185 3
360 20250219 135300 67397805 3185 3185 3185 3185 0
361 20250219 135200 67397805 3185 3185 3185 3185 0
362 20250219 135100 67397805 3185 3185 3185 3185 0
363 20250219 135000 67397805 3185 3185 3185 3185 0
364 20250219 134900 67397805 3185 3185 3185 3185 0
365 20250219 134800 67397805 3185 3185 3185 3185 10
366 20250219 134700 67365955 3185 3185 3185 3185 0
367 20250219 134600 67365955 3185 3185 3185 3185 0
368 20250219 134500 67365955 3185 3185 3185 3185 0
369 20250219 134400 67365955 3185 3185 3185 3185 0
370 20250219 134300 67365955 3185 3185 3185 3185 31
371 20250219 134200 67267220 3180 3180 3180 3180 0
372 20250219 134100 67267220 3180 3180 3180 3180 0
373 20250219 134000 67267220 3180 3180 3180 3180 0
374 20250219 133900 67267220 3180 3180 3180 3180 0
375 20250219 133800 67267220 3180 3180 3180 3180 0
376 20250219 133700 67267220 3180 3180 3180 3180 0
377 20250219 133600 67267220 3180 3180 3180 3180 4
378 20250219 133500 67254500 3180 3180 3180 3180 0
379 20250219 133400 67254500 3180 3180 3180 3180 0
380 20250219 133300 67254500 3180 3180 3180 3180 0
381 20250219 133200 67254500 3180 3180 3180 3180 0
382 20250219 133100 67254500 3180 3180 3180 3180 0
383 20250219 133000 67254500 3180 3180 3180 3180 2
384 20250219 132900 67248140 3175 3175 3175 3175 0
385 20250219 132800 67248140 3175 3175 3175 3175 42
386 20250219 132700 67114790 3170 3170 3170 3170 0
387 20250219 132600 67114790 3170 3170 3170 3170 0
388 20250219 132500 67114790 3170 3170 3170 3170 0
389 20250219 132400 67114790 3170 3170 3170 3170 0
390 20250219 132300 67114790 3170 3170 3170 3170 0
391 20250219 132200 67114790 3170 3170 3170 3170 0
392 20250219 132100 67114790 3170 3170 3170 3170 0
393 20250219 132000 67114790 3170 3170 3170 3170 0
394 20250219 131900 67114790 3170 3170 3170 3170 0
395 20250219 131800 67114790 3170 3170 3170 3170 0
396 20250219 131700 67114790 3170 3170 3170 3170 0
397 20250219 131600 67114790 3170 3170 3170 3170 0
398 20250219 131500 67114790 3170 3170 3170 3170 0
399 20250219 131400 67114790 3170 3170 3170 3170 0
400 20250219 131300 67114790 3170 3170 3170 3170 0
401 20250219 131200 67114790 3170 3180 3180 3170 1001
402 20250219 131100 63938765 3190 3190 3190 3190 0
403 20250219 131000 63938765 3190 3190 3190 3190 0
404 20250219 130900 63938765 3190 3190 3190 3190 0
405 20250219 130800 63938765 3190 3190 3190 3190 0
406 20250219 130700 63938765 3190 3190 3190 3190 50
407 20250219 130600 63779265 3180 3180 3180 3180 0
408 20250219 130500 63779265 3180 3180 3180 3180 1
409 20250219 130400 63776085 3180 3180 3180 3180 0
410 20250219 130300 63776085 3180 3180 3180 3180 0
411 20250219 130200 63776085 3180 3180 3180 3180 0
412 20250219 130100 63776085 3180 3180 3180 3180 0
413 20250219 130000 63776085 3180 3180 3180 3180 0
414 20250219 125900 63776085 3180 3180 3180 3180 0
415 20250219 125800 63776085 3180 3180 3180 3180 0
416 20250219 125700 63776085 3180 3180 3180 3180 0
417 20250219 125600 63776085 3180 3180 3180 3180 0
418 20250219 125500 63776085 3180 3180 3180 3180 0
419 20250219 125400 63776085 3180 3180 3180 3180 0
420 20250219 125300 63776085 3180 3180 3180 3180 0
421 20250219 125200 63776085 3180 3180 3180 3180 0
422 20250219 125100 63776085 3180 3180 3180 3180 0
423 20250219 125000 63776085 3180 3180 3180 3180 0
424 20250219 124900 63776085 3180 3180 3180 3180 0
425 20250219 124800 63776085 3180 3180 3180 3180 1
426 20250219 124700 63772905 3180 3180 3180 3180 175
427 20250219 124600 63216405 3185 3185 3185 3185 0
428 20250219 124500 63216405 3185 3185 3185 3185 100
429 20250219 124400 62897905 3185 3185 3185 3185 0
430 20250219 124300 62897905 3185 3185 3185 3185 171
431 20250219 124200 62353270 3185 3190 3190 3185 741
432 20250219 124100 59991420 3195 3195 3195 3195 0
433 20250219 124000 59991420 3195 3195 3195 3195 113
434 20250219 123900 59630385 3200 3200 3200 3200 0
435 20250219 123800 59630385 3200 3200 3200 3200 0
436 20250219 123700 59630385 3200 3200 3200 3200 15
437 20250219 123600 59582385 3195 3195 3195 3195 0
438 20250219 123500 59582385 3195 3195 3195 3195 17
439 20250219 123400 59528070 3195 3195 3195 3195 0
440 20250219 123300 59528070 3195 3195 3195 3195 0
441 20250219 123200 59528070 3195 3200 3200 3195 99
442 20250219 123100 59211715 3195 3195 3195 3195 0
443 20250219 123000 59211715 3195 3195 3195 3195 0
444 20250219 122900 59211715 3195 3195 3195 3195 0
445 20250219 122800 59211715 3195 3195 3195 3195 0
446 20250219 122700 59211715 3195 3195 3195 3195 225
447 20250219 122600 58492840 3200 3200 3200 3200 4
448 20250219 122500 58480040 3200 3200 3200 3200 0
449 20250219 122400 58480040 3200 3200 3200 3200 261
450 20250219 122300 57644840 3210 3210 3210 3210 0
451 20250219 122200 57644840 3210 3210 3210 3210 41
452 20250219 122100 57513230 3210 3210 3210 3210 1
453 20250219 122000 57510020 3210 3210 3210 3210 0
454 20250219 121900 57510020 3210 3210 3210 3210 0
455 20250219 121800 57510020 3210 3210 3210 3210 0
456 20250219 121700 57510020 3210 3210 3210 3210 0
457 20250219 121600 57510020 3210 3210 3210 3210 0
458 20250219 121500 57510020 3210 3205 3210 3205 157
459 20250219 121400 57006830 3205 3205 3205 3205 0
460 20250219 121300 57006830 3205 3205 3205 3205 0
461 20250219 121200 57006830 3205 3205 3205 3205 203
462 20250219 121100 56356215 3205 3200 3205 3200 51
463 20250219 121000 56193010 3200 3200 3200 3200 0
464 20250219 120900 56193010 3200 3200 3200 3200 3
465 20250219 120800 56183410 3195 3200 3200 3195 77
466 20250219 120700 55937160 3200 3200 3200 3200 0
467 20250219 120600 55937160 3200 3200 3200 3200 0
468 20250219 120500 55937160 3200 3200 3200 3200 0
469 20250219 120400 55937160 3200 3200 3200 3200 0
470 20250219 120300 55937160 3200 3200 3200 3200 0
471 20250219 120200 55937160 3200 3200 3200 3200 0
472 20250219 120100 55937160 3200 3200 3200 3200 0
473 20250219 120000 55937160 3200 3200 3200 3200 15
474 20250219 115900 55889160 3205 3205 3205 3205 0
475 20250219 115800 55889160 3205 3205 3205 3205 0
476 20250219 115700 55889160 3205 3205 3205 3205 4
477 20250219 115600 55876340 3210 3210 3210 3210 0
478 20250219 115500 55876340 3210 3210 3210 3210 0
479 20250219 115400 55876340 3210 3210 3210 3210 0
480 20250219 115300 55876340 3210 3210 3210 3210 0
481 20250219 115200 55876340 3210 3210 3210 3210 10
482 20250219 115100 55844240 3210 3210 3210 3210 0
483 20250219 115000 55844240 3210 3210 3210 3210 0
484 20250219 114900 55844240 3210 3210 3210 3210 0
485 20250219 114800 55844240 3210 3210 3210 3210 0
486 20250219 114700 55844240 3210 3210 3210 3210 0
487 20250219 114600 55844240 3210 3210 3210 3210 0
488 20250219 114500 55844240 3210 3210 3210 3210 1
489 20250219 114400 55841030 3210 3205 3210 3205 20
490 20250219 114300 55776890 3210 3210 3210 3210 0
491 20250219 114200 55776890 3210 3210 3210 3210 0
492 20250219 114100 55776890 3210 3210 3210 3210 10
493 20250219 114000 55744790 3210 3210 3210 3210 0
494 20250219 113900 55744790 3210 3210 3210 3210 70
495 20250219 113800 55520090 3210 3210 3210 3210 0
496 20250219 113700 55520090 3210 3210 3210 3210 3
497 20250219 113600 55510460 3195 3195 3195 3195 1
498 20250219 113500 55507265 3210 3210 3210 3210 0
499 20250219 113400 55507265 3210 3200 3210 3190 951
500 20250219 113300 52460285 3210 3210 3210 3210 0
501 20250219 113200 52460285 3210 3210 3210 3210 0
502 20250219 113100 52460285 3210 3210 3210 3210 0
503 20250219 113000 52460285 3210 3210 3210 3210 10
504 20250219 112900 52428185 3210 3210 3210 3210 0
505 20250219 112800 52428185 3210 3210 3210 3210 2
506 20250219 112700 52421765 3210 3210 3210 3210 0
507 20250219 112600 52421765 3210 3205 3210 3205 100
508 20250219 112500 52100920 3210 3210 3210 3210 5
509 20250219 112400 52084870 3210 3210 3210 3210 0
510 20250219 112300 52084870 3210 3210 3210 3210 0
511 20250219 112200 52084870 3210 3210 3210 3210 0
512 20250219 112100 52084870 3210 3210 3210 3210 0
513 20250219 112000 52084870 3210 3210 3210 3210 0
514 20250219 111900 52084870 3210 3210 3210 3210 0
515 20250219 111800 52084870 3210 3210 3210 3210 0
516 20250219 111700 52084870 3210 3210 3210 3210 0
517 20250219 111600 52084870 3210 3210 3210 3210 0
518 20250219 111500 52084870 3210 3210 3210 3210 1620
519 20250219 111400 46884670 3210 3210 3210 3210 0
520 20250219 111300 46884670 3210 3210 3210 3210 0
521 20250219 111200 46884670 3210 3210 3210 3210 0
522 20250219 111100 46884670 3210 3205 3210 3205 33
523 20250219 111000 46778900 3195 3195 3195 3195 1
524 20250219 110900 46775705 3205 3205 3205 3205 5
525 20250219 110800 46759680 3210 3210 3210 3210 0
526 20250219 110700 46759680 3210 3210 3210 3210 0
527 20250219 110600 46759680 3210 3210 3210 3210 0
528 20250219 110500 46759680 3210 3210 3210 3210 0
529 20250219 110400 46759680 3210 3210 3210 3210 0
530 20250219 110300 46759680 3210 3210 3210 3210 0
531 20250219 110200 46759680 3210 3210 3210 3210 0
532 20250219 110100 46759680 3210 3210 3210 3210 6
533 20250219 110000 46740420 3195 3195 3195 3195 50
534 20250219 105900 46580670 3210 3210 3210 3210 1
535 20250219 105800 46577460 3210 3210 3210 3210 0
536 20250219 105700 46577460 3210 3210 3210 3210 0
537 20250219 105600 46577460 3210 3210 3210 3210 0
538 20250219 105500 46577460 3210 3210 3210 3210 20
539 20250219 105400 46513260 3215 3195 3215 3195 75
540 20250219 105300 46273595 3220 3205 3220 3205 1000
541 20250219 105200 43060755 3195 3205 3205 3195 1926
542 20250219 105100 36887935 3210 3210 3210 3210 0
543 20250219 105000 36887935 3210 3210 3210 3210 0
544 20250219 104900 36887935 3210 3210 3210 3210 0
545 20250219 104800 36887935 3210 3190 3210 3190 1232
546 20250219 104700 32952050 3190 3190 3190 3190 1
547 20250219 104600 32948860 3185 3190 3190 3185 197
548 20250219 104500 32320910 3185 3185 3185 3185 0
549 20250219 104400 32320910 3185 3185 3185 3185 0
550 20250219 104300 32320910 3185 3185 3185 3185 100
551 20250219 104200 32002410 3185 3185 3185 3185 106
552 20250219 104100 31664800 3180 3180 3180 3180 0
553 20250219 104000 31664800 3180 3180 3180 3180 0
554 20250219 103900 31664800 3180 3180 3180 3180 0
555 20250219 103800 31664800 3180 3180 3180 3180 0
556 20250219 103700 31664800 3180 3180 3180 3180 73
557 20250219 103600 31432660 3190 3185 3190 3185 11
558 20250219 103500 31397620 3185 3185 3185 3185 1
559 20250219 103400 31394435 3185 3190 3190 3185 5
560 20250219 103300 31378505 3190 3190 3190 3190 0
561 20250219 103200 31378505 3190 3190 3190 3190 0
562 20250219 103100 31378505 3190 3190 3190 3190 0
563 20250219 103000 31378505 3190 3190 3190 3190 0
564 20250219 102900 31378505 3190 3190 3190 3190 0
565 20250219 102800 31378505 3190 3190 3190 3190 50
566 20250219 102700 31219005 3190 3190 3195 3190 12
567 20250219 102600 31180720 3190 3190 3190 3190 31
568 20250219 102500 31081830 3180 3180 3180 3180 83
569 20250219 102400 30817890 3180 3180 3180 3180 0
570 20250219 102300 30817890 3180 3180 3180 3180 42
571 20250219 102200 30684330 3195 3195 3195 3195 0
572 20250219 102100 30684330 3195 3195 3195 3195 0
573 20250219 102000 30684330 3195 3195 3195 3195 5
574 20250219 101900 30668355 3195 3195 3195 3195 0
575 20250219 101800 30668355 3195 3195 3195 3195 1
576 20250219 101700 30665160 3185 3185 3185 3185 0
577 20250219 101600 30665160 3185 3185 3185 3185 784
578 20250219 101500 28168120 3185 3185 3185 3185 2
579 20250219 101400 28161750 3185 3185 3185 3185 231
580 20250219 101300 27426015 3180 3180 3180 3180 465
581 20250219 101200 25947315 3180 3180 3180 3180 62
582 20250219 101100 25750155 3180 3180 3180 3180 1
583 20250219 101000 25746975 3180 3180 3180 3180 2
584 20250219 100900 25740615 3185 3185 3185 3185 0
585 20250219 100800 25740615 3185 3185 3185 3185 0
586 20250219 100700 25740615 3185 3185 3185 3185 0
587 20250219 100600 25740615 3185 3185 3185 3185 11
588 20250219 100500 25705580 3185 3185 3185 3185 0
589 20250219 100400 25705580 3185 3185 3185 3185 1
590 20250219 100300 25702395 3185 3185 3185 3185 10
591 20250219 100200 25670545 3185 3185 3185 3185 0
592 20250219 100100 25670545 3185 3185 3185 3185 0
593 20250219 100000 25670545 3185 3185 3185 3185 0
594 20250219 095900 25670545 3185 3185 3185 3185 0
595 20250219 095800 25670545 3185 3185 3185 3180 418
596 20250219 095700 24340675 3185 3185 3185 3185 1
597 20250219 095600 24337490 3180 3185 3185 3180 77
598 20250219 095500 24092530 3185 3185 3185 3185 0
599 20250219 095400 24092530 3185 3185 3185 3185 356
600 20250219 095300 22958670 3185 3185 3185 3185 0
601 20250219 095200 22958670 3185 3185 3185 3185 0
602 20250219 095100 22958670 3185 3185 3185 3185 130
603 20250219 095000 22544620 3185 3185 3185 3185 0
604 20250219 094900 22544620 3185 3185 3185 3185 0
605 20250219 094800 22544620 3185 3185 3185 3185 3
606 20250219 094700 22535065 3185 3185 3185 3185 5
607 20250219 094600 22519140 3185 3180 3185 3180 1709
608 20250219 094500 17083475 3180 3180 3180 3180 17
609 20250219 094400 17029415 3180 3180 3180 3180 6
610 20250219 094300 17010335 3170 3175 3175 3170 75
611 20250219 094200 16772310 3175 3175 3175 3175 12
612 20250219 094100 16734210 3175 3175 3175 3175 112
613 20250219 094000 16378610 3175 3175 3175 3175 50
614 20250219 093900 16219860 3180 3180 3180 3180 50
615 20250219 093800 16060860 3180 3180 3180 3180 5
616 20250219 093700 16044960 3180 3180 3180 3180 45
617 20250219 093600 15901860 3175 3175 3175 3175 0
618 20250219 093500 15901860 3175 3175 3175 3175 0
619 20250219 093400 15901860 3175 3175 3175 3175 15
620 20250219 093300 15854235 3175 3175 3175 3175 0
621 20250219 093200 15854235 3175 3175 3175 3175 0
622 20250219 093100 15854235 3175 3175 3175 3175 0
623 20250219 093000 15854235 3175 3175 3175 3175 197
624 20250219 092900 15228760 3175 3175 3175 3175 20
625 20250219 092800 15165260 3175 3175 3175 3175 0
626 20250219 092700 15165260 3175 3175 3175 3175 10
627 20250219 092600 15133510 3175 3175 3175 3175 1
628 20250219 092500 15130335 3170 3170 3170 3170 632
629 20250219 092400 13126895 3165 3165 3165 3165 65
630 20250219 092300 12921170 3155 3155 3155 3155 95
631 20250219 092200 12621445 3150 3150 3150 3150 0
632 20250219 092100 12621445 3150 3150 3155 3150 700
633 20250219 092000 10416320 3180 3180 3180 3180 0
634 20250219 091900 10416320 3180 3180 3180 3180 0
635 20250219 091800 10416320 3180 3180 3180 3180 100
636 20250219 091700 10098320 3180 3180 3180 3180 21
637 20250219 091600 10031540 3180 3180 3180 3180 2
638 20250219 091500 10025180 3150 3155 3155 3150 152
639 20250219 091400 9546355 3180 3155 3180 3155 302
640 20250219 091300 8593495 3155 3160 3160 3155 84
641 20250219 091200 8328315 3180 3165 3180 3165 34
642 20250219 091100 8220690 3165 3170 3185 3165 55
643 20250219 091000 8046385 3185 3170 3185 3170 108
644 20250219 090900 7702440 3185 3180 3185 3180 6
645 20250219 090800 7683355 3180 3180 3180 3180 1
646 20250219 090700 7680175 3170 3170 3170 3170 13
647 20250219 090600 7638965 3195 3175 3195 3170 695
648 20250219 090500 5432620 3175 3205 3205 3175 751
649 20250219 090400 3044610 3205 3180 3205 3180 323
650 20250219 090300 2017270 3215 3215 3215 3215 0
651 20250219 090200 2017270 3215 3215 3215 3215 100
652 20250219 090100 1695770 3180 3240 3240 3180 379
653 20250219 090000 490490 3185 3185 3185 3185 154

1
068100/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9939614,0,31309784100,0.00
20250214,0,9939614,0,30663709190,0.00
20250213,0,9939614,0,30961897610,0.00
20250212,0,9939614,0,30912199540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9939614 0 31309784100 0.00
3 20250214 0 9939614 0 30663709190 0.00
4 20250213 0 9939614 0 30961897610 0.00
5 20250212 0 9939614 0 30912199540 0.00