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

654
070300/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195200,90718020,3020,3020,3020,3020,5027
20250219,195100,90718020,3020,3020,3020,3020,0
20250219,195000,90718020,3020,3020,3020,3020,0
20250219,194900,90718020,3020,3020,3020,3020,0
20250219,194800,90718020,3020,3020,3020,3020,0
20250219,194700,90718020,3020,3020,3020,3020,0
20250219,194600,90718020,3020,3020,3020,3020,0
20250219,194500,90718020,3020,3020,3020,3020,0
20250219,194400,90718020,3020,3020,3020,3020,0
20250219,194300,90718020,3020,3020,3020,3020,0
20250219,194200,90718020,3020,3020,3020,3020,0
20250219,194100,90718020,3020,3020,3020,3020,0
20250219,194000,90718020,3020,3020,3020,3020,0
20250219,193900,90718020,3020,3020,3020,3020,0
20250219,193800,90718020,3020,3020,3020,3020,0
20250219,193700,90718020,3020,3020,3020,3020,0
20250219,193600,90718020,3020,3020,3020,3020,0
20250219,193500,90718020,3020,3020,3020,3020,0
20250219,193400,90718020,3020,3020,3020,3020,0
20250219,193300,90718020,3020,3020,3020,3020,0
20250219,193200,90718020,3020,3020,3020,3020,0
20250219,193100,90718020,3020,3020,3020,3020,0
20250219,193000,90718020,3020,3020,3020,3020,0
20250219,192900,90718020,3020,3020,3020,3020,0
20250219,192800,90718020,3020,3020,3020,3020,0
20250219,192700,90718020,3020,3020,3020,3020,0
20250219,192600,90718020,3020,3020,3020,3020,0
20250219,192500,90718020,3020,3020,3020,3020,0
20250219,192400,90718020,3020,3020,3020,3020,0
20250219,192300,90718020,3020,3020,3020,3020,0
20250219,192200,90718020,3020,3020,3020,3020,5027
20250219,192100,90718020,3020,3020,3020,3020,0
20250219,192000,90718020,3020,3020,3020,3020,0
20250219,191900,90718020,3020,3020,3020,3020,0
20250219,191800,90718020,3020,3020,3020,3020,0
20250219,191700,90718020,3020,3020,3020,3020,0
20250219,191600,90718020,3020,3020,3020,3020,0
20250219,191500,90718020,3020,3020,3020,3020,0
20250219,191400,90718020,3020,3020,3020,3020,0
20250219,191300,90718020,3020,3020,3020,3020,0
20250219,191200,90718020,3020,3020,3020,3020,0
20250219,191100,90718020,3020,3020,3020,3020,0
20250219,191000,90718020,3020,3020,3020,3020,0
20250219,190900,90718020,3020,3020,3020,3020,0
20250219,190800,90718020,3020,3020,3020,3020,0
20250219,190700,90718020,3020,3020,3020,3020,0
20250219,190600,90718020,3020,3020,3020,3020,0
20250219,190500,90718020,3020,3020,3020,3020,0
20250219,190400,90718020,3020,3020,3020,3020,0
20250219,190300,90718020,3020,3020,3020,3020,0
20250219,190200,90718020,3020,3020,3020,3020,0
20250219,190100,90718020,3020,3020,3020,3020,0
20250219,190000,90718020,3020,3020,3020,3020,0
20250219,185900,90718020,3020,3020,3020,3020,0
20250219,185800,90718020,3020,3020,3020,3020,0
20250219,185700,90718020,3020,3020,3020,3020,0
20250219,185600,90718020,3020,3020,3020,3020,0
20250219,185500,90718020,3020,3020,3020,3020,0
20250219,185400,90718020,3020,3020,3020,3020,0
20250219,185300,90718020,3020,3020,3020,3020,0
20250219,185200,90718020,3020,3020,3020,3020,5027
20250219,185100,90718020,3020,3020,3020,3020,0
20250219,185000,90718020,3020,3020,3020,3020,0
20250219,184900,90718020,3020,3020,3020,3020,0
20250219,184800,90718020,3020,3020,3020,3020,0
20250219,184700,90718020,3020,3020,3020,3020,0
20250219,184600,90718020,3020,3020,3020,3020,0
20250219,184500,90718020,3020,3020,3020,3020,0
20250219,184400,90718020,3020,3020,3020,3020,0
20250219,184300,90718020,3020,3020,3020,3020,0
20250219,184200,90718020,3020,3020,3020,3020,0
20250219,184100,90718020,3020,3020,3020,3020,0
20250219,184000,90718020,3020,3020,3020,3020,0
20250219,183900,90718020,3020,3020,3020,3020,0
20250219,183800,90718020,3020,3020,3020,3020,0
20250219,183700,90718020,3020,3020,3020,3020,0
20250219,183600,90718020,3020,3020,3020,3020,0
20250219,183500,90718020,3020,3020,3020,3020,0
20250219,183400,90718020,3020,3020,3020,3020,0
20250219,183300,90718020,3020,3020,3020,3020,0
20250219,183200,90718020,3020,3020,3020,3020,0
20250219,183100,90718020,3020,3020,3020,3020,0
20250219,183000,90718020,3020,3020,3020,3020,0
20250219,182900,90718020,3020,3020,3020,3020,0
20250219,182800,90718020,3020,3020,3020,3020,0
20250219,182700,90718020,3020,3020,3020,3020,0
20250219,182600,90718020,3020,3020,3020,3020,0
20250219,182500,90718020,3020,3020,3020,3020,0
20250219,182400,90718020,3020,3020,3020,3020,0
20250219,182300,90718020,3020,3020,3020,3020,0
20250219,182200,90718020,3020,3020,3020,3020,5027
20250219,182100,90718020,3020,3020,3020,3020,0
20250219,182000,90718020,3020,3020,3020,3020,0
20250219,181900,90718020,3020,3020,3020,3020,0
20250219,181800,90718020,3020,3020,3020,3020,0
20250219,181700,90718020,3020,3020,3020,3020,0
20250219,181600,90718020,3020,3020,3020,3020,0
20250219,181500,90718020,3020,3020,3020,3020,0
20250219,181400,90718020,3020,3020,3020,3020,0
20250219,181300,90718020,3020,3020,3020,3020,0
20250219,181200,90718020,3020,3020,3020,3020,0
20250219,181100,90718020,3020,3020,3020,3020,0
20250219,181000,90718020,3020,3020,3020,3020,0
20250219,180900,90718020,3020,3020,3020,3020,0
20250219,180800,90718020,3020,3020,3020,3020,0
20250219,180700,90718020,3020,3020,3020,3020,0
20250219,180600,90718020,3020,3020,3020,3020,0
20250219,180500,90718020,3020,3020,3020,3020,0
20250219,180400,90718020,3020,3020,3020,3020,0
20250219,180300,90718020,3020,3020,3020,3020,0
20250219,180200,90718020,3020,3020,3020,3020,0
20250219,180100,90718020,3020,3020,3020,3020,0
20250219,180000,90718020,3020,3020,3020,3020,0
20250219,175900,90718020,3020,3020,3020,3020,0
20250219,175800,90718020,3020,3020,3020,3020,0
20250219,175700,90718020,3020,3020,3020,3020,0
20250219,175600,90718020,3020,3020,3020,3020,0
20250219,175500,90718020,3020,3020,3020,3020,0
20250219,175400,90718020,3020,3020,3020,3020,0
20250219,175300,90718020,3020,3020,3020,3020,0
20250219,175200,90718020,3020,3020,3020,3020,5027
20250219,175100,90718020,3020,3020,3020,3020,0
20250219,175000,90718020,3020,3020,3020,3020,0
20250219,174900,90718020,3020,3020,3020,3020,0
20250219,174800,90718020,3020,3020,3020,3020,0
20250219,174700,90718020,3020,3020,3020,3020,0
20250219,174600,90718020,3020,3020,3020,3020,0
20250219,174500,90718020,3020,3020,3020,3020,0
20250219,174400,90718020,3020,3020,3020,3020,0
20250219,174300,90718020,3020,3020,3020,3020,0
20250219,174200,90718020,3020,3020,3020,3020,0
20250219,174100,90718020,3020,3020,3020,3020,0
20250219,174000,90718020,3020,3020,3020,3020,0
20250219,173900,90718020,3020,3020,3020,3020,0
20250219,173800,90718020,3020,3020,3020,3020,0
20250219,173700,90718020,3020,3020,3020,3020,0
20250219,173600,90718020,3020,3020,3020,3020,0
20250219,173500,90718020,3020,3020,3020,3020,0
20250219,173400,90718020,3020,3020,3020,3020,0
20250219,173300,90718020,3020,3020,3020,3020,0
20250219,173200,90718020,3020,3020,3020,3020,0
20250219,173100,90718020,3020,3020,3020,3020,0
20250219,173000,90718020,3020,3020,3020,3020,0
20250219,172900,90718020,3020,3020,3020,3020,0
20250219,172800,90718020,3020,3020,3020,3020,0
20250219,172700,90718020,3020,3020,3020,3020,0
20250219,172600,90718020,3020,3020,3020,3020,0
20250219,172500,90718020,3020,3020,3020,3020,0
20250219,172400,90718020,3020,3020,3020,3020,0
20250219,172300,90718020,3020,3020,3020,3020,0
20250219,172200,90718020,3020,3020,3020,3020,5027
20250219,172100,90718020,3020,3020,3020,3020,0
20250219,172000,90718020,3020,3020,3020,3020,0
20250219,171900,90718020,3020,3020,3020,3020,0
20250219,171800,90718020,3020,3020,3020,3020,0
20250219,171700,90718020,3020,3020,3020,3020,0
20250219,171600,90718020,3020,3020,3020,3020,0
20250219,171500,90718020,3020,3020,3020,3020,0
20250219,171400,90718020,3020,3020,3020,3020,0
20250219,171300,90718020,3020,3020,3020,3020,0
20250219,171200,90718020,3020,3020,3020,3020,0
20250219,171100,90718020,3020,3020,3020,3020,0
20250219,171000,90718020,3020,3020,3020,3020,0
20250219,170900,90718020,3020,3020,3020,3020,0
20250219,170800,90718020,3020,3020,3020,3020,0
20250219,170700,90718020,3020,3020,3020,3020,0
20250219,170600,90718020,3020,3020,3020,3020,0
20250219,170500,90718020,3020,3020,3020,3020,0
20250219,170400,90718020,3020,3020,3020,3020,0
20250219,170300,90718020,3020,3020,3020,3020,0
20250219,170200,90718020,3020,3020,3020,3020,0
20250219,170100,90718020,3020,3020,3020,3020,0
20250219,170000,90718020,3020,3020,3020,3020,0
20250219,165900,90718020,3020,3020,3020,3020,0
20250219,165800,90718020,3020,3020,3020,3020,0
20250219,165700,90718020,3020,3020,3020,3020,0
20250219,165600,90718020,3020,3020,3020,3020,0
20250219,165500,90718020,3020,3020,3020,3020,0
20250219,165400,90718020,3020,3020,3020,3020,0
20250219,165300,90718020,3020,3020,3020,3020,0
20250219,165200,90718020,3020,3020,3020,3020,5027
20250219,165100,90718020,3020,3020,3020,3020,0
20250219,165000,90718020,3020,3020,3020,3020,0
20250219,164900,90718020,3020,3020,3020,3020,0
20250219,164800,90718020,3020,3020,3020,3020,0
20250219,164700,90718020,3020,3020,3020,3020,0
20250219,164600,90718020,3020,3020,3020,3020,0
20250219,164500,90718020,3020,3020,3020,3020,0
20250219,164400,90718020,3020,3020,3020,3020,0
20250219,164300,90718020,3020,3020,3020,3020,0
20250219,164200,90718020,3020,3020,3020,3020,0
20250219,164100,90718020,3020,3020,3020,3020,0
20250219,164000,90718020,3020,3020,3020,3020,0
20250219,163900,90718020,3020,3020,3020,3020,0
20250219,163800,90718020,3020,3020,3020,3020,0
20250219,163700,90718020,3020,3020,3020,3020,0
20250219,163600,90718020,3020,3020,3020,3020,0
20250219,163500,90718020,3020,3020,3020,3020,0
20250219,163400,90718020,3020,3020,3020,3020,0
20250219,163300,90718020,3020,3020,3020,3020,0
20250219,163200,90718020,3020,3020,3020,3020,0
20250219,163100,90718020,3020,3020,3020,3020,0
20250219,163000,90718020,3020,3020,3020,3020,0
20250219,162900,90718020,3020,3020,3020,3020,0
20250219,162800,90718020,3020,3020,3020,3020,0
20250219,162700,90718020,3020,3020,3020,3020,0
20250219,162600,90718020,3020,3020,3020,3020,0
20250219,162500,90718020,3020,3020,3020,3020,0
20250219,162400,90718020,3020,3020,3020,3020,0
20250219,162300,90718020,3020,3020,3020,3020,0
20250219,162200,90718020,3020,3020,3020,3020,5027
20250219,162100,90718020,3020,3020,3020,3020,0
20250219,162000,90718020,3020,3020,3020,3020,0
20250219,161900,90718020,3020,3020,3020,3020,0
20250219,161800,90718020,3020,3020,3020,3020,0
20250219,161700,90718020,3020,3020,3020,3020,0
20250219,161600,90718020,3020,3020,3020,3020,0
20250219,161500,90718020,3020,3020,3020,3020,0
20250219,161400,90718020,3020,3020,3020,3020,0
20250219,161300,90718020,3020,3020,3020,3020,0
20250219,161200,90718020,3020,3020,3020,3020,0
20250219,161100,90718020,3020,3020,3020,3020,0
20250219,161000,90718020,3020,3020,3020,3020,0
20250219,160900,90718020,3020,3020,3020,3020,0
20250219,160800,90718020,3020,3020,3020,3020,0
20250219,160700,90718020,3020,3020,3020,3020,0
20250219,160600,90718020,3020,3020,3020,3020,0
20250219,160500,90718020,3020,3020,3020,3020,0
20250219,160400,90718020,3020,3020,3020,3020,0
20250219,160300,90718020,3020,3020,3020,3020,0
20250219,160200,90718020,3020,3020,3020,3020,0
20250219,160100,90718020,3020,3020,3020,3020,0
20250219,160000,90718020,3020,3020,3020,3020,0
20250219,155900,90718020,3020,3020,3020,3020,0
20250219,155800,90718020,3020,3020,3020,3020,0
20250219,155700,90718020,3020,3020,3020,3020,0
20250219,155600,90718020,3020,3020,3020,3020,0
20250219,155500,90718020,3020,3020,3020,3020,0
20250219,155400,90718020,3020,3020,3020,3020,0
20250219,155300,90718020,3020,3020,3020,3020,0
20250219,155200,90718020,3020,3020,3020,3020,5027
20250219,155100,90718020,3020,3020,3020,3020,0
20250219,155000,90718020,3020,3020,3020,3020,0
20250219,154900,90718020,3020,3020,3020,3020,0
20250219,154800,90718020,3020,3020,3020,3020,0
20250219,154700,90718020,3020,3020,3020,3020,0
20250219,154600,90718020,3020,3020,3020,3020,0
20250219,154500,90718020,3020,3020,3020,3020,0
20250219,154400,90718020,3020,3020,3020,3020,0
20250219,154300,90718020,3020,3020,3020,3020,0
20250219,154200,90718020,3020,3020,3020,3020,0
20250219,154100,90718020,3020,3020,3020,3020,0
20250219,154000,90718020,3020,3020,3020,3020,0
20250219,153900,90718020,3020,3020,3020,3020,0
20250219,153800,90718020,3020,3020,3020,3020,0
20250219,153700,90718020,3020,3020,3020,3020,0
20250219,153600,90718020,3020,3020,3020,3020,0
20250219,153500,90718020,3020,3020,3020,3020,0
20250219,153400,90718020,3020,3020,3020,3020,0
20250219,153300,90718020,3020,3020,3020,3020,0
20250219,153200,90718020,3020,3020,3020,3020,0
20250219,153100,90718020,3020,3020,3020,3020,0
20250219,153000,90718020,3020,3020,3020,3020,5027
20250219,152900,75536480,2955,2955,2955,2955,0
20250219,152800,75536480,2955,2955,2955,2955,0
20250219,152700,75536480,2955,2955,2955,2955,0
20250219,152600,75536480,2955,2955,2955,2955,0
20250219,152500,75536480,2955,2955,2955,2955,0
20250219,152400,75536480,2955,2955,2955,2955,0
20250219,152300,75536480,2955,2955,2955,2955,0
20250219,152200,75536480,2955,2955,2955,2955,0
20250219,152100,75536480,2955,2955,2955,2955,0
20250219,152000,75536480,2955,2955,2955,2955,0
20250219,151900,75536480,2955,2955,2955,2940,19
20250219,151800,75480485,2955,2955,2955,2950,20
20250219,151700,75421460,2955,2950,2955,2950,8
20250219,151600,75397850,2955,2955,2955,2955,20
20250219,151500,75338750,2960,2960,2960,2960,0
20250219,151400,75338750,2960,2960,2960,2960,0
20250219,151300,75338750,2960,2950,2960,2945,400
20250219,151200,74159740,2950,2945,2950,2945,35
20250219,151100,74056660,2945,2940,2945,2940,725
20250219,151000,71924830,2940,2935,2940,2935,140
20250219,150900,71513925,2935,2935,2935,2935,216
20250219,150800,70879965,2935,2935,2935,2935,100
20250219,150700,70586465,2935,2935,2935,2935,0
20250219,150600,70586465,2935,2935,2935,2935,1
20250219,150500,70583530,2930,2930,2930,2930,200
20250219,150400,69997530,2935,2935,2935,2935,0
20250219,150300,69997530,2935,2935,2935,2935,100
20250219,150200,69704030,2935,2935,2935,2935,0
20250219,150100,69704030,2935,2935,2935,2935,0
20250219,150000,69704030,2935,2935,2935,2935,0
20250219,145900,69704030,2935,2935,2935,2935,603
20250219,145800,67934225,2935,2935,2935,2935,20
20250219,145700,67875525,2935,2935,2935,2935,1
20250219,145600,67872590,2930,2930,2930,2930,145
20250219,145500,67447740,2935,2935,2935,2935,0
20250219,145400,67447740,2935,2935,2935,2935,30
20250219,145300,67359690,2935,2935,2935,2935,0
20250219,145200,67359690,2935,2935,2935,2935,0
20250219,145100,67359690,2935,2935,2935,2935,0
20250219,145000,67359690,2935,2935,2935,2935,1
20250219,144900,67356755,2930,2930,2930,2930,232
20250219,144800,66676995,2935,2935,2935,2935,0
20250219,144700,66676995,2935,2930,2935,2930,34
20250219,144600,66577370,2935,2935,2935,2935,2
20250219,144500,66571500,2935,2935,2935,2935,0
20250219,144400,66571500,2935,2935,2935,2935,0
20250219,144300,66571500,2935,2935,2935,2935,6
20250219,144200,66553890,2935,2935,2935,2935,648
20250219,144100,64652010,2935,2935,2935,2930,324
20250219,144000,63701400,2935,2935,2935,2935,0
20250219,143900,63701400,2935,2935,2935,2935,0
20250219,143800,63701400,2935,2935,2935,2935,0
20250219,143700,63701400,2935,2935,2935,2935,0
20250219,143600,63701400,2935,2930,2935,2925,168
20250219,143500,63209730,2935,2935,2935,2935,0
20250219,143400,63209730,2935,2935,2935,2935,0
20250219,143300,63209730,2935,2935,2935,2935,0
20250219,143200,63209730,2935,2935,2935,2935,10
20250219,143100,63180380,2935,2935,2935,2935,0
20250219,143000,63180380,2935,2930,2935,2930,14
20250219,142900,63139355,2925,2925,2925,2925,16
20250219,142800,63092555,2925,2925,2925,2925,300
20250219,142700,62215055,2925,2925,2925,2925,0
20250219,142600,62215055,2925,2930,2935,2925,2259
20250219,142500,55596225,2930,2930,2930,2930,1
20250219,142400,55593295,2935,2935,2935,2935,500
20250219,142300,54125795,2940,2940,2940,2940,0
20250219,142200,54125795,2940,2940,2940,2940,0
20250219,142100,54125795,2940,2940,2940,2940,0
20250219,142000,54125795,2940,2940,2940,2940,0
20250219,141900,54125795,2940,2940,2940,2940,0
20250219,141800,54125795,2940,2940,2940,2940,0
20250219,141700,54125795,2940,2940,2940,2940,0
20250219,141600,54125795,2940,2940,2940,2940,0
20250219,141500,54125795,2940,2940,2940,2940,0
20250219,141400,54125795,2940,2940,2940,2940,0
20250219,141300,54125795,2940,2940,2940,2940,0
20250219,141200,54125795,2940,2940,2940,2940,0
20250219,141100,54125795,2940,2940,2940,2940,0
20250219,141000,54125795,2940,2940,2940,2940,0
20250219,140900,54125795,2940,2940,2940,2940,0
20250219,140800,54125795,2940,2940,2940,2940,340
20250219,140700,53126195,2940,2940,2940,2940,3
20250219,140600,53117375,2940,2940,2940,2940,0
20250219,140500,53117375,2940,2940,2940,2940,0
20250219,140400,53117375,2940,2940,2940,2940,0
20250219,140300,53117375,2940,2940,2940,2940,111
20250219,140200,52791035,2940,2940,2940,2940,1
20250219,140100,52788095,2930,2935,2935,2930,435
20250219,140000,51512195,2940,2945,2945,2940,1332
20250219,135900,47595395,2945,2945,2945,2945,0
20250219,135800,47595395,2945,2945,2945,2945,0
20250219,135700,47595395,2945,2945,2945,2945,0
20250219,135600,47595395,2945,2945,2945,2945,292
20250219,135500,46735455,2945,2945,2945,2945,0
20250219,135400,46735455,2945,2945,2945,2945,2
20250219,135300,46729565,2955,2955,2955,2955,0
20250219,135200,46729565,2955,2955,2955,2955,0
20250219,135100,46729565,2955,2955,2955,2955,0
20250219,135000,46729565,2955,2955,2955,2955,0
20250219,134900,46729565,2955,2955,2955,2955,0
20250219,134800,46729565,2955,2945,2955,2945,20
20250219,134700,46670655,2945,2945,2945,2945,0
20250219,134600,46670655,2945,2945,2945,2945,0
20250219,134500,46670655,2945,2945,2945,2945,0
20250219,134400,46670655,2945,2945,2945,2945,0
20250219,134300,46670655,2945,2960,2960,2945,646
20250219,134200,44765660,2965,2965,2965,2965,51
20250219,134100,44614445,2965,2965,2965,2965,1
20250219,134000,44611480,2970,2970,2970,2970,0
20250219,133900,44611480,2970,2970,2970,2970,0
20250219,133800,44611480,2970,2970,2970,2970,0
20250219,133700,44611480,2970,2970,2970,2970,0
20250219,133600,44611480,2970,2970,2970,2970,0
20250219,133500,44611480,2970,2970,2970,2970,14
20250219,133400,44569900,2970,2970,2970,2970,0
20250219,133300,44569900,2970,2970,2970,2970,0
20250219,133200,44569900,2970,2970,2970,2970,0
20250219,133100,44569900,2970,2965,2970,2965,49
20250219,133000,44424610,2965,2965,2965,2965,1
20250219,132900,44421645,2960,2960,2960,2960,7
20250219,132800,44400925,2965,2965,2965,2965,0
20250219,132700,44400925,2965,2965,2965,2965,1
20250219,132600,44397960,2960,2960,2960,2960,0
20250219,132500,44397960,2960,2960,2960,2960,1
20250219,132400,44395000,2965,2965,2965,2965,0
20250219,132300,44395000,2965,2960,2965,2960,12
20250219,132200,44359475,2960,2960,2960,2960,125
20250219,132100,43989475,2970,2970,2970,2970,0
20250219,132000,43989475,2970,2970,2970,2970,0
20250219,131900,43989475,2970,2970,2970,2970,0
20250219,131800,43989475,2970,2970,2970,2970,0
20250219,131700,43989475,2970,2970,2970,2970,0
20250219,131600,43989475,2970,2970,2970,2970,0
20250219,131500,43989475,2970,2970,2970,2970,0
20250219,131400,43989475,2970,2970,2970,2970,0
20250219,131300,43989475,2970,2970,2970,2970,0
20250219,131200,43989475,2970,2970,2970,2970,0
20250219,131100,43989475,2970,2970,2970,2970,0
20250219,131000,43989475,2970,2970,2970,2970,0
20250219,130900,43989475,2970,2970,2970,2970,0
20250219,130800,43989475,2970,2970,2970,2970,0
20250219,130700,43989475,2970,2970,2970,2970,0
20250219,130600,43989475,2970,2970,2970,2970,0
20250219,130500,43989475,2970,2970,2970,2970,0
20250219,130400,43989475,2970,2970,2975,2970,19
20250219,130300,43933035,2950,2950,2950,2950,0
20250219,130200,43933035,2950,2950,2950,2950,95
20250219,130100,43652785,2950,2950,2950,2950,0
20250219,130000,43652785,2950,2950,2950,2950,0
20250219,125900,43652785,2950,2950,2950,2950,0
20250219,125800,43652785,2950,2950,2950,2950,1
20250219,125700,43649835,2950,2950,2950,2950,0
20250219,125600,43649835,2950,2950,2950,2950,0
20250219,125500,43649835,2950,2950,2950,2950,1
20250219,125400,43646885,2945,2945,2945,2945,1
20250219,125300,43643940,2950,2950,2950,2950,0
20250219,125200,43643940,2950,2950,2950,2950,345
20250219,125100,42626190,2950,2950,2950,2950,0
20250219,125000,42626190,2950,2950,2950,2950,0
20250219,124900,42626190,2950,2950,2950,2950,0
20250219,124800,42626190,2950,2950,2950,2950,0
20250219,124700,42626190,2950,2950,2950,2950,0
20250219,124600,42626190,2950,2950,2950,2950,0
20250219,124500,42626190,2950,2950,2950,2950,100
20250219,124400,42331190,2945,2945,2945,2945,268
20250219,124300,41541930,2945,2945,2945,2945,0
20250219,124200,41541930,2945,2945,2945,2945,0
20250219,124100,41541930,2945,2945,2945,2945,0
20250219,124000,41541930,2945,2945,2945,2945,0
20250219,123900,41541930,2945,2945,2945,2945,60
20250219,123800,41365230,2950,2950,2950,2950,0
20250219,123700,41365230,2950,2950,2950,2950,30
20250219,123600,41276730,2950,2950,2950,2950,0
20250219,123500,41276730,2950,2950,2950,2950,0
20250219,123400,41276730,2950,2950,2950,2950,0
20250219,123300,41276730,2950,2950,2950,2950,0
20250219,123200,41276730,2950,2950,2950,2950,0
20250219,123100,41276730,2950,2950,2950,2950,1
20250219,123000,41273780,2945,2945,2945,2945,27
20250219,122900,41194265,2950,2950,2950,2950,0
20250219,122800,41194265,2950,2950,2950,2950,0
20250219,122700,41194265,2950,2950,2950,2950,0
20250219,122600,41194265,2950,2950,2950,2950,0
20250219,122500,41194265,2950,2950,2950,2950,0
20250219,122400,41194265,2950,2950,2950,2950,0
20250219,122300,41194265,2950,2950,2950,2950,0
20250219,122200,41194265,2950,2950,2950,2950,0
20250219,122100,41194265,2950,2950,2950,2950,0
20250219,122000,41194265,2950,2950,2950,2950,0
20250219,121900,41194265,2950,2950,2950,2950,0
20250219,121800,41194265,2950,2950,2950,2950,0
20250219,121700,41194265,2950,2950,2950,2950,0
20250219,121600,41194265,2950,2950,2950,2950,111
20250219,121500,40866815,2950,2950,2950,2950,0
20250219,121400,40866815,2950,2960,2960,2950,316
20250219,121300,39933170,2965,2965,2965,2965,1
20250219,121200,39930205,2960,2960,2960,2960,1
20250219,121100,39927245,2970,2970,2970,2970,0
20250219,121000,39927245,2970,2970,2970,2970,0
20250219,120900,39927245,2970,2970,2970,2970,10
20250219,120800,39897545,2970,2970,2970,2970,0
20250219,120700,39897545,2970,2970,2970,2970,1
20250219,120600,39894575,2965,2965,2965,2965,0
20250219,120500,39894575,2965,2965,2965,2965,0
20250219,120400,39894575,2965,2965,2965,2965,3
20250219,120300,39885680,2985,2985,2985,2985,0
20250219,120200,39885680,2985,2985,2985,2985,0
20250219,120100,39885680,2985,2985,2985,2985,0
20250219,120000,39885680,2985,2985,2985,2985,0
20250219,115900,39885680,2985,2985,2985,2985,0
20250219,115800,39885680,2985,2985,2985,2985,0
20250219,115700,39885680,2985,2985,2985,2985,0
20250219,115600,39885680,2985,2985,2985,2985,0
20250219,115500,39885680,2985,2985,2985,2985,0
20250219,115400,39885680,2985,2985,2985,2985,0
20250219,115300,39885680,2985,2985,2985,2985,0
20250219,115200,39885680,2985,2985,2985,2985,0
20250219,115100,39885680,2985,2985,2985,2985,0
20250219,115000,39885680,2985,2985,2985,2985,0
20250219,114900,39885680,2985,2985,2985,2985,0
20250219,114800,39885680,2985,2985,2985,2985,0
20250219,114700,39885680,2985,2985,2985,2985,0
20250219,114600,39885680,2985,2985,2985,2985,0
20250219,114500,39885680,2985,2980,2985,2980,32
20250219,114400,39790315,2980,2980,2980,2980,0
20250219,114300,39790315,2980,2980,2980,2980,0
20250219,114200,39790315,2980,2980,2980,2980,0
20250219,114100,39790315,2980,2980,2980,2980,3
20250219,114000,39781375,2985,2985,2985,2985,0
20250219,113900,39781375,2985,2985,2985,2985,0
20250219,113800,39781375,2985,2985,2985,2985,0
20250219,113700,39781375,2985,2985,2985,2985,2
20250219,113600,39775405,2950,2950,2950,2950,0
20250219,113500,39775405,2950,2950,2950,2950,0
20250219,113400,39775405,2950,2950,2950,2950,0
20250219,113300,39775405,2950,2950,2950,2950,0
20250219,113200,39775405,2950,2950,2950,2950,0
20250219,113100,39775405,2950,2950,2950,2950,220
20250219,113000,39126405,2950,2950,2950,2950,1008
20250219,112900,36152805,2950,2950,2950,2950,0
20250219,112800,36152805,2950,2950,2950,2950,0
20250219,112700,36152805,2950,2950,2950,2950,1000
20250219,112600,33202805,2950,2950,2950,2950,0
20250219,112500,33202805,2950,2950,2950,2950,0
20250219,112400,33202805,2950,2950,2950,2950,0
20250219,112300,33202805,2950,2950,2950,2950,0
20250219,112200,33202805,2950,2950,2950,2950,0
20250219,112100,33202805,2950,2950,2950,2950,0
20250219,112000,33202805,2950,2950,2950,2950,0
20250219,111900,33202805,2950,2950,2950,2950,0
20250219,111800,33202805,2950,2950,2950,2950,0
20250219,111700,33202805,2950,2950,2950,2950,0
20250219,111600,33202805,2950,2950,2950,2950,0
20250219,111500,33202805,2950,2950,2950,2950,0
20250219,111400,33202805,2950,2950,2950,2950,0
20250219,111300,33202805,2950,2950,2950,2950,3
20250219,111200,33193955,2950,2950,2950,2950,0
20250219,111100,33193955,2950,2950,2950,2950,3
20250219,111000,33185105,2950,2950,2950,2950,0
20250219,110900,33185105,2950,2950,2950,2950,0
20250219,110800,33185105,2950,2950,2950,2950,0
20250219,110700,33185105,2950,2945,2950,2945,8
20250219,110600,33161535,2950,2950,2950,2950,127
20250219,110500,32786885,2950,2950,2950,2950,0
20250219,110400,32786885,2950,2950,2950,2950,0
20250219,110300,32786885,2950,2950,2950,2950,0
20250219,110200,32786885,2950,2950,2950,2950,0
20250219,110100,32786885,2950,2950,2950,2950,0
20250219,110000,32786885,2950,2950,2950,2950,0
20250219,105900,32786885,2950,2950,2950,2950,0
20250219,105800,32786885,2950,2950,2950,2950,0
20250219,105700,32786885,2950,2950,2950,2950,103
20250219,105600,32483035,2945,2945,2945,2945,0
20250219,105500,32483035,2945,2945,2945,2945,0
20250219,105400,32483035,2945,2945,2945,2945,0
20250219,105300,32483035,2945,2945,2945,2945,41
20250219,105200,32362290,2950,2950,2950,2950,0
20250219,105100,32362290,2950,2950,2950,2950,0
20250219,105000,32362290,2950,2950,2950,2950,0
20250219,104900,32362290,2950,2950,2950,2950,0
20250219,104800,32362290,2950,2950,2950,2950,0
20250219,104700,32362290,2950,2950,2950,2950,0
20250219,104600,32362290,2950,2950,2950,2950,0
20250219,104500,32362290,2950,2950,2950,2950,0
20250219,104400,32362290,2950,2950,2950,2950,160
20250219,104300,31890290,2950,2950,2950,2950,0
20250219,104200,31890290,2950,2950,2950,2950,0
20250219,104100,31890290,2950,2945,2950,2945,169
20250219,104000,31391745,2950,2950,2950,2950,0
20250219,103900,31391745,2950,2950,2950,2950,63
20250219,103800,31205895,2950,2950,2950,2950,0
20250219,103700,31205895,2950,2950,2950,2950,0
20250219,103600,31205895,2950,2950,2950,2950,0
20250219,103500,31205895,2950,2950,2950,2950,0
20250219,103400,31205895,2950,2945,2950,2945,2
20250219,103300,31200000,2950,2950,2950,2950,0
20250219,103200,31200000,2950,2950,2950,2950,0
20250219,103100,31200000,2950,2950,2950,2950,0
20250219,103000,31200000,2950,2945,2950,2945,50
20250219,102900,31052505,2950,2950,2950,2950,0
20250219,102800,31052505,2950,2950,2950,2950,0
20250219,102700,31052505,2950,2950,2950,2950,20
20250219,102600,30993505,2945,2945,2945,2945,1
20250219,102500,30990560,2945,2945,2945,2945,0
20250219,102400,30990560,2945,2940,2945,2935,213
20250219,102300,30364635,2940,2940,2940,2940,49
20250219,102200,30220575,2950,2950,2950,2950,0
20250219,102100,30220575,2950,2950,2950,2950,0
20250219,102000,30220575,2950,2950,2950,2950,50
20250219,101900,30073075,2950,2950,2950,2950,0
20250219,101800,30073075,2950,2950,2960,2940,2666
20250219,101700,22215635,2960,2960,2960,2960,0
20250219,101600,22215635,2960,2960,2960,2960,2
20250219,101500,22209715,2960,2960,2960,2960,31
20250219,101400,22117955,2960,2960,2960,2960,0
20250219,101300,22117955,2960,2960,2960,2960,1
20250219,101200,22114995,2990,2990,2990,2990,0
20250219,101100,22114995,2990,2945,2990,2945,708
20250219,101000,20027255,2975,2975,2975,2975,1
20250219,100900,20024280,2945,2945,2945,2945,1
20250219,100800,20021335,2985,2935,2985,2935,849
20250219,100700,17529470,2935,2935,2935,2930,434
20250219,100600,16255690,2935,2960,2960,2935,2032
20250219,100500,10258775,2960,2960,2960,2960,1
20250219,100400,10255815,2970,2985,2985,2970,566
20250219,100300,8570705,2985,2985,2985,2985,0
20250219,100200,8570705,2985,2985,2985,2985,0
20250219,100100,8570705,2985,2985,2985,2985,9
20250219,100000,8543840,2985,2985,2985,2985,66
20250219,095900,8346830,2985,2985,2985,2985,0
20250219,095800,8346830,2985,2985,2990,2985,17
20250219,095700,8296080,2985,2985,2985,2985,33
20250219,095600,8197575,2990,2990,2990,2990,0
20250219,095500,8197575,2990,2990,2990,2990,50
20250219,095400,8048075,2990,2990,2990,2990,89
20250219,095300,7781965,2990,2990,2990,2990,0
20250219,095200,7781965,2990,2990,2990,2990,91
20250219,095100,7509875,2975,2975,2975,2975,0
20250219,095000,7509875,2975,2975,2975,2975,0
20250219,094900,7509875,2975,2975,2975,2975,0
20250219,094800,7509875,2975,3000,3000,2975,51
20250219,094700,7356900,3010,3010,3010,3010,0
20250219,094600,7356900,3010,3010,3010,3010,1
20250219,094500,7353890,3010,3000,3010,3000,22
20250219,094400,7287775,2975,2975,2975,2975,0
20250219,094300,7287775,2975,2975,2975,2975,0
20250219,094200,7287775,2975,2975,2975,2975,4
20250219,094100,7275875,3015,3010,3015,3010,2
20250219,094000,7269850,3015,3000,3015,3000,146
20250219,093900,6830385,2975,2985,2985,2975,5
20250219,093800,6815495,3015,3015,3015,3015,0
20250219,093700,6815495,3015,3015,3015,3015,140
20250219,093600,6393395,3015,3015,3015,3015,0
20250219,093500,6393395,3015,3015,3015,3015,0
20250219,093400,6393395,3015,3015,3015,3015,0
20250219,093300,6393395,3015,3015,3015,3015,20
20250219,093200,6333095,3015,3015,3015,3015,0
20250219,093100,6333095,3015,3015,3015,3015,0
20250219,093000,6333095,3015,3010,3015,3010,121
20250219,092900,5968855,3010,3010,3010,3010,85
20250219,092800,5713005,3010,3005,3010,3005,18
20250219,092700,5658910,3010,3010,3010,3010,582
20250219,092600,3907090,3010,3010,3010,3010,0
20250219,092500,3907090,3010,3010,3010,3010,0
20250219,092400,3907090,3010,3005,3010,3005,69
20250219,092300,3699490,3005,2995,3005,2995,72
20250219,092200,3483550,2980,2980,2980,2980,0
20250219,092100,3483550,2980,3000,3005,2975,306
20250219,092000,2571585,3010,3010,3010,3010,0
20250219,091900,2571585,3010,3010,3010,3010,0
20250219,091800,2571585,3010,2990,3010,2990,159
20250219,091700,2095390,2975,2975,2975,2975,8
20250219,091600,2071590,2975,2975,2975,2975,65
20250219,091500,1878215,2990,2990,2990,2990,1
20250219,091400,1875225,2975,2995,2995,2975,17
20250219,091300,1824630,2995,2985,2995,2985,100
20250219,091200,1525535,2995,2995,2995,2995,0
20250219,091100,1525535,2995,2995,2995,2995,0
20250219,091000,1525535,2995,2995,2995,2995,0
20250219,090900,1525535,2995,2995,2995,2995,0
20250219,090800,1525535,2995,3005,3005,2995,37
20250219,090700,1414700,3015,3015,3015,3015,0
20250219,090600,1414700,3015,3015,3015,3015,0
20250219,090500,1414700,3015,3015,3015,3015,20
20250219,090400,1354400,3015,3015,3015,3015,0
20250219,090300,1354400,3015,3025,3025,3015,297
20250219,090200,457460,3025,3015,3025,3015,3
20250219,090100,448400,2950,2950,2950,2950,0
20250219,090000,448400,2950,2950,2950,2950,152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195200 90718020 3020 3020 3020 3020 5027
3 20250219 195100 90718020 3020 3020 3020 3020 0
4 20250219 195000 90718020 3020 3020 3020 3020 0
5 20250219 194900 90718020 3020 3020 3020 3020 0
6 20250219 194800 90718020 3020 3020 3020 3020 0
7 20250219 194700 90718020 3020 3020 3020 3020 0
8 20250219 194600 90718020 3020 3020 3020 3020 0
9 20250219 194500 90718020 3020 3020 3020 3020 0
10 20250219 194400 90718020 3020 3020 3020 3020 0
11 20250219 194300 90718020 3020 3020 3020 3020 0
12 20250219 194200 90718020 3020 3020 3020 3020 0
13 20250219 194100 90718020 3020 3020 3020 3020 0
14 20250219 194000 90718020 3020 3020 3020 3020 0
15 20250219 193900 90718020 3020 3020 3020 3020 0
16 20250219 193800 90718020 3020 3020 3020 3020 0
17 20250219 193700 90718020 3020 3020 3020 3020 0
18 20250219 193600 90718020 3020 3020 3020 3020 0
19 20250219 193500 90718020 3020 3020 3020 3020 0
20 20250219 193400 90718020 3020 3020 3020 3020 0
21 20250219 193300 90718020 3020 3020 3020 3020 0
22 20250219 193200 90718020 3020 3020 3020 3020 0
23 20250219 193100 90718020 3020 3020 3020 3020 0
24 20250219 193000 90718020 3020 3020 3020 3020 0
25 20250219 192900 90718020 3020 3020 3020 3020 0
26 20250219 192800 90718020 3020 3020 3020 3020 0
27 20250219 192700 90718020 3020 3020 3020 3020 0
28 20250219 192600 90718020 3020 3020 3020 3020 0
29 20250219 192500 90718020 3020 3020 3020 3020 0
30 20250219 192400 90718020 3020 3020 3020 3020 0
31 20250219 192300 90718020 3020 3020 3020 3020 0
32 20250219 192200 90718020 3020 3020 3020 3020 5027
33 20250219 192100 90718020 3020 3020 3020 3020 0
34 20250219 192000 90718020 3020 3020 3020 3020 0
35 20250219 191900 90718020 3020 3020 3020 3020 0
36 20250219 191800 90718020 3020 3020 3020 3020 0
37 20250219 191700 90718020 3020 3020 3020 3020 0
38 20250219 191600 90718020 3020 3020 3020 3020 0
39 20250219 191500 90718020 3020 3020 3020 3020 0
40 20250219 191400 90718020 3020 3020 3020 3020 0
41 20250219 191300 90718020 3020 3020 3020 3020 0
42 20250219 191200 90718020 3020 3020 3020 3020 0
43 20250219 191100 90718020 3020 3020 3020 3020 0
44 20250219 191000 90718020 3020 3020 3020 3020 0
45 20250219 190900 90718020 3020 3020 3020 3020 0
46 20250219 190800 90718020 3020 3020 3020 3020 0
47 20250219 190700 90718020 3020 3020 3020 3020 0
48 20250219 190600 90718020 3020 3020 3020 3020 0
49 20250219 190500 90718020 3020 3020 3020 3020 0
50 20250219 190400 90718020 3020 3020 3020 3020 0
51 20250219 190300 90718020 3020 3020 3020 3020 0
52 20250219 190200 90718020 3020 3020 3020 3020 0
53 20250219 190100 90718020 3020 3020 3020 3020 0
54 20250219 190000 90718020 3020 3020 3020 3020 0
55 20250219 185900 90718020 3020 3020 3020 3020 0
56 20250219 185800 90718020 3020 3020 3020 3020 0
57 20250219 185700 90718020 3020 3020 3020 3020 0
58 20250219 185600 90718020 3020 3020 3020 3020 0
59 20250219 185500 90718020 3020 3020 3020 3020 0
60 20250219 185400 90718020 3020 3020 3020 3020 0
61 20250219 185300 90718020 3020 3020 3020 3020 0
62 20250219 185200 90718020 3020 3020 3020 3020 5027
63 20250219 185100 90718020 3020 3020 3020 3020 0
64 20250219 185000 90718020 3020 3020 3020 3020 0
65 20250219 184900 90718020 3020 3020 3020 3020 0
66 20250219 184800 90718020 3020 3020 3020 3020 0
67 20250219 184700 90718020 3020 3020 3020 3020 0
68 20250219 184600 90718020 3020 3020 3020 3020 0
69 20250219 184500 90718020 3020 3020 3020 3020 0
70 20250219 184400 90718020 3020 3020 3020 3020 0
71 20250219 184300 90718020 3020 3020 3020 3020 0
72 20250219 184200 90718020 3020 3020 3020 3020 0
73 20250219 184100 90718020 3020 3020 3020 3020 0
74 20250219 184000 90718020 3020 3020 3020 3020 0
75 20250219 183900 90718020 3020 3020 3020 3020 0
76 20250219 183800 90718020 3020 3020 3020 3020 0
77 20250219 183700 90718020 3020 3020 3020 3020 0
78 20250219 183600 90718020 3020 3020 3020 3020 0
79 20250219 183500 90718020 3020 3020 3020 3020 0
80 20250219 183400 90718020 3020 3020 3020 3020 0
81 20250219 183300 90718020 3020 3020 3020 3020 0
82 20250219 183200 90718020 3020 3020 3020 3020 0
83 20250219 183100 90718020 3020 3020 3020 3020 0
84 20250219 183000 90718020 3020 3020 3020 3020 0
85 20250219 182900 90718020 3020 3020 3020 3020 0
86 20250219 182800 90718020 3020 3020 3020 3020 0
87 20250219 182700 90718020 3020 3020 3020 3020 0
88 20250219 182600 90718020 3020 3020 3020 3020 0
89 20250219 182500 90718020 3020 3020 3020 3020 0
90 20250219 182400 90718020 3020 3020 3020 3020 0
91 20250219 182300 90718020 3020 3020 3020 3020 0
92 20250219 182200 90718020 3020 3020 3020 3020 5027
93 20250219 182100 90718020 3020 3020 3020 3020 0
94 20250219 182000 90718020 3020 3020 3020 3020 0
95 20250219 181900 90718020 3020 3020 3020 3020 0
96 20250219 181800 90718020 3020 3020 3020 3020 0
97 20250219 181700 90718020 3020 3020 3020 3020 0
98 20250219 181600 90718020 3020 3020 3020 3020 0
99 20250219 181500 90718020 3020 3020 3020 3020 0
100 20250219 181400 90718020 3020 3020 3020 3020 0
101 20250219 181300 90718020 3020 3020 3020 3020 0
102 20250219 181200 90718020 3020 3020 3020 3020 0
103 20250219 181100 90718020 3020 3020 3020 3020 0
104 20250219 181000 90718020 3020 3020 3020 3020 0
105 20250219 180900 90718020 3020 3020 3020 3020 0
106 20250219 180800 90718020 3020 3020 3020 3020 0
107 20250219 180700 90718020 3020 3020 3020 3020 0
108 20250219 180600 90718020 3020 3020 3020 3020 0
109 20250219 180500 90718020 3020 3020 3020 3020 0
110 20250219 180400 90718020 3020 3020 3020 3020 0
111 20250219 180300 90718020 3020 3020 3020 3020 0
112 20250219 180200 90718020 3020 3020 3020 3020 0
113 20250219 180100 90718020 3020 3020 3020 3020 0
114 20250219 180000 90718020 3020 3020 3020 3020 0
115 20250219 175900 90718020 3020 3020 3020 3020 0
116 20250219 175800 90718020 3020 3020 3020 3020 0
117 20250219 175700 90718020 3020 3020 3020 3020 0
118 20250219 175600 90718020 3020 3020 3020 3020 0
119 20250219 175500 90718020 3020 3020 3020 3020 0
120 20250219 175400 90718020 3020 3020 3020 3020 0
121 20250219 175300 90718020 3020 3020 3020 3020 0
122 20250219 175200 90718020 3020 3020 3020 3020 5027
123 20250219 175100 90718020 3020 3020 3020 3020 0
124 20250219 175000 90718020 3020 3020 3020 3020 0
125 20250219 174900 90718020 3020 3020 3020 3020 0
126 20250219 174800 90718020 3020 3020 3020 3020 0
127 20250219 174700 90718020 3020 3020 3020 3020 0
128 20250219 174600 90718020 3020 3020 3020 3020 0
129 20250219 174500 90718020 3020 3020 3020 3020 0
130 20250219 174400 90718020 3020 3020 3020 3020 0
131 20250219 174300 90718020 3020 3020 3020 3020 0
132 20250219 174200 90718020 3020 3020 3020 3020 0
133 20250219 174100 90718020 3020 3020 3020 3020 0
134 20250219 174000 90718020 3020 3020 3020 3020 0
135 20250219 173900 90718020 3020 3020 3020 3020 0
136 20250219 173800 90718020 3020 3020 3020 3020 0
137 20250219 173700 90718020 3020 3020 3020 3020 0
138 20250219 173600 90718020 3020 3020 3020 3020 0
139 20250219 173500 90718020 3020 3020 3020 3020 0
140 20250219 173400 90718020 3020 3020 3020 3020 0
141 20250219 173300 90718020 3020 3020 3020 3020 0
142 20250219 173200 90718020 3020 3020 3020 3020 0
143 20250219 173100 90718020 3020 3020 3020 3020 0
144 20250219 173000 90718020 3020 3020 3020 3020 0
145 20250219 172900 90718020 3020 3020 3020 3020 0
146 20250219 172800 90718020 3020 3020 3020 3020 0
147 20250219 172700 90718020 3020 3020 3020 3020 0
148 20250219 172600 90718020 3020 3020 3020 3020 0
149 20250219 172500 90718020 3020 3020 3020 3020 0
150 20250219 172400 90718020 3020 3020 3020 3020 0
151 20250219 172300 90718020 3020 3020 3020 3020 0
152 20250219 172200 90718020 3020 3020 3020 3020 5027
153 20250219 172100 90718020 3020 3020 3020 3020 0
154 20250219 172000 90718020 3020 3020 3020 3020 0
155 20250219 171900 90718020 3020 3020 3020 3020 0
156 20250219 171800 90718020 3020 3020 3020 3020 0
157 20250219 171700 90718020 3020 3020 3020 3020 0
158 20250219 171600 90718020 3020 3020 3020 3020 0
159 20250219 171500 90718020 3020 3020 3020 3020 0
160 20250219 171400 90718020 3020 3020 3020 3020 0
161 20250219 171300 90718020 3020 3020 3020 3020 0
162 20250219 171200 90718020 3020 3020 3020 3020 0
163 20250219 171100 90718020 3020 3020 3020 3020 0
164 20250219 171000 90718020 3020 3020 3020 3020 0
165 20250219 170900 90718020 3020 3020 3020 3020 0
166 20250219 170800 90718020 3020 3020 3020 3020 0
167 20250219 170700 90718020 3020 3020 3020 3020 0
168 20250219 170600 90718020 3020 3020 3020 3020 0
169 20250219 170500 90718020 3020 3020 3020 3020 0
170 20250219 170400 90718020 3020 3020 3020 3020 0
171 20250219 170300 90718020 3020 3020 3020 3020 0
172 20250219 170200 90718020 3020 3020 3020 3020 0
173 20250219 170100 90718020 3020 3020 3020 3020 0
174 20250219 170000 90718020 3020 3020 3020 3020 0
175 20250219 165900 90718020 3020 3020 3020 3020 0
176 20250219 165800 90718020 3020 3020 3020 3020 0
177 20250219 165700 90718020 3020 3020 3020 3020 0
178 20250219 165600 90718020 3020 3020 3020 3020 0
179 20250219 165500 90718020 3020 3020 3020 3020 0
180 20250219 165400 90718020 3020 3020 3020 3020 0
181 20250219 165300 90718020 3020 3020 3020 3020 0
182 20250219 165200 90718020 3020 3020 3020 3020 5027
183 20250219 165100 90718020 3020 3020 3020 3020 0
184 20250219 165000 90718020 3020 3020 3020 3020 0
185 20250219 164900 90718020 3020 3020 3020 3020 0
186 20250219 164800 90718020 3020 3020 3020 3020 0
187 20250219 164700 90718020 3020 3020 3020 3020 0
188 20250219 164600 90718020 3020 3020 3020 3020 0
189 20250219 164500 90718020 3020 3020 3020 3020 0
190 20250219 164400 90718020 3020 3020 3020 3020 0
191 20250219 164300 90718020 3020 3020 3020 3020 0
192 20250219 164200 90718020 3020 3020 3020 3020 0
193 20250219 164100 90718020 3020 3020 3020 3020 0
194 20250219 164000 90718020 3020 3020 3020 3020 0
195 20250219 163900 90718020 3020 3020 3020 3020 0
196 20250219 163800 90718020 3020 3020 3020 3020 0
197 20250219 163700 90718020 3020 3020 3020 3020 0
198 20250219 163600 90718020 3020 3020 3020 3020 0
199 20250219 163500 90718020 3020 3020 3020 3020 0
200 20250219 163400 90718020 3020 3020 3020 3020 0
201 20250219 163300 90718020 3020 3020 3020 3020 0
202 20250219 163200 90718020 3020 3020 3020 3020 0
203 20250219 163100 90718020 3020 3020 3020 3020 0
204 20250219 163000 90718020 3020 3020 3020 3020 0
205 20250219 162900 90718020 3020 3020 3020 3020 0
206 20250219 162800 90718020 3020 3020 3020 3020 0
207 20250219 162700 90718020 3020 3020 3020 3020 0
208 20250219 162600 90718020 3020 3020 3020 3020 0
209 20250219 162500 90718020 3020 3020 3020 3020 0
210 20250219 162400 90718020 3020 3020 3020 3020 0
211 20250219 162300 90718020 3020 3020 3020 3020 0
212 20250219 162200 90718020 3020 3020 3020 3020 5027
213 20250219 162100 90718020 3020 3020 3020 3020 0
214 20250219 162000 90718020 3020 3020 3020 3020 0
215 20250219 161900 90718020 3020 3020 3020 3020 0
216 20250219 161800 90718020 3020 3020 3020 3020 0
217 20250219 161700 90718020 3020 3020 3020 3020 0
218 20250219 161600 90718020 3020 3020 3020 3020 0
219 20250219 161500 90718020 3020 3020 3020 3020 0
220 20250219 161400 90718020 3020 3020 3020 3020 0
221 20250219 161300 90718020 3020 3020 3020 3020 0
222 20250219 161200 90718020 3020 3020 3020 3020 0
223 20250219 161100 90718020 3020 3020 3020 3020 0
224 20250219 161000 90718020 3020 3020 3020 3020 0
225 20250219 160900 90718020 3020 3020 3020 3020 0
226 20250219 160800 90718020 3020 3020 3020 3020 0
227 20250219 160700 90718020 3020 3020 3020 3020 0
228 20250219 160600 90718020 3020 3020 3020 3020 0
229 20250219 160500 90718020 3020 3020 3020 3020 0
230 20250219 160400 90718020 3020 3020 3020 3020 0
231 20250219 160300 90718020 3020 3020 3020 3020 0
232 20250219 160200 90718020 3020 3020 3020 3020 0
233 20250219 160100 90718020 3020 3020 3020 3020 0
234 20250219 160000 90718020 3020 3020 3020 3020 0
235 20250219 155900 90718020 3020 3020 3020 3020 0
236 20250219 155800 90718020 3020 3020 3020 3020 0
237 20250219 155700 90718020 3020 3020 3020 3020 0
238 20250219 155600 90718020 3020 3020 3020 3020 0
239 20250219 155500 90718020 3020 3020 3020 3020 0
240 20250219 155400 90718020 3020 3020 3020 3020 0
241 20250219 155300 90718020 3020 3020 3020 3020 0
242 20250219 155200 90718020 3020 3020 3020 3020 5027
243 20250219 155100 90718020 3020 3020 3020 3020 0
244 20250219 155000 90718020 3020 3020 3020 3020 0
245 20250219 154900 90718020 3020 3020 3020 3020 0
246 20250219 154800 90718020 3020 3020 3020 3020 0
247 20250219 154700 90718020 3020 3020 3020 3020 0
248 20250219 154600 90718020 3020 3020 3020 3020 0
249 20250219 154500 90718020 3020 3020 3020 3020 0
250 20250219 154400 90718020 3020 3020 3020 3020 0
251 20250219 154300 90718020 3020 3020 3020 3020 0
252 20250219 154200 90718020 3020 3020 3020 3020 0
253 20250219 154100 90718020 3020 3020 3020 3020 0
254 20250219 154000 90718020 3020 3020 3020 3020 0
255 20250219 153900 90718020 3020 3020 3020 3020 0
256 20250219 153800 90718020 3020 3020 3020 3020 0
257 20250219 153700 90718020 3020 3020 3020 3020 0
258 20250219 153600 90718020 3020 3020 3020 3020 0
259 20250219 153500 90718020 3020 3020 3020 3020 0
260 20250219 153400 90718020 3020 3020 3020 3020 0
261 20250219 153300 90718020 3020 3020 3020 3020 0
262 20250219 153200 90718020 3020 3020 3020 3020 0
263 20250219 153100 90718020 3020 3020 3020 3020 0
264 20250219 153000 90718020 3020 3020 3020 3020 5027
265 20250219 152900 75536480 2955 2955 2955 2955 0
266 20250219 152800 75536480 2955 2955 2955 2955 0
267 20250219 152700 75536480 2955 2955 2955 2955 0
268 20250219 152600 75536480 2955 2955 2955 2955 0
269 20250219 152500 75536480 2955 2955 2955 2955 0
270 20250219 152400 75536480 2955 2955 2955 2955 0
271 20250219 152300 75536480 2955 2955 2955 2955 0
272 20250219 152200 75536480 2955 2955 2955 2955 0
273 20250219 152100 75536480 2955 2955 2955 2955 0
274 20250219 152000 75536480 2955 2955 2955 2955 0
275 20250219 151900 75536480 2955 2955 2955 2940 19
276 20250219 151800 75480485 2955 2955 2955 2950 20
277 20250219 151700 75421460 2955 2950 2955 2950 8
278 20250219 151600 75397850 2955 2955 2955 2955 20
279 20250219 151500 75338750 2960 2960 2960 2960 0
280 20250219 151400 75338750 2960 2960 2960 2960 0
281 20250219 151300 75338750 2960 2950 2960 2945 400
282 20250219 151200 74159740 2950 2945 2950 2945 35
283 20250219 151100 74056660 2945 2940 2945 2940 725
284 20250219 151000 71924830 2940 2935 2940 2935 140
285 20250219 150900 71513925 2935 2935 2935 2935 216
286 20250219 150800 70879965 2935 2935 2935 2935 100
287 20250219 150700 70586465 2935 2935 2935 2935 0
288 20250219 150600 70586465 2935 2935 2935 2935 1
289 20250219 150500 70583530 2930 2930 2930 2930 200
290 20250219 150400 69997530 2935 2935 2935 2935 0
291 20250219 150300 69997530 2935 2935 2935 2935 100
292 20250219 150200 69704030 2935 2935 2935 2935 0
293 20250219 150100 69704030 2935 2935 2935 2935 0
294 20250219 150000 69704030 2935 2935 2935 2935 0
295 20250219 145900 69704030 2935 2935 2935 2935 603
296 20250219 145800 67934225 2935 2935 2935 2935 20
297 20250219 145700 67875525 2935 2935 2935 2935 1
298 20250219 145600 67872590 2930 2930 2930 2930 145
299 20250219 145500 67447740 2935 2935 2935 2935 0
300 20250219 145400 67447740 2935 2935 2935 2935 30
301 20250219 145300 67359690 2935 2935 2935 2935 0
302 20250219 145200 67359690 2935 2935 2935 2935 0
303 20250219 145100 67359690 2935 2935 2935 2935 0
304 20250219 145000 67359690 2935 2935 2935 2935 1
305 20250219 144900 67356755 2930 2930 2930 2930 232
306 20250219 144800 66676995 2935 2935 2935 2935 0
307 20250219 144700 66676995 2935 2930 2935 2930 34
308 20250219 144600 66577370 2935 2935 2935 2935 2
309 20250219 144500 66571500 2935 2935 2935 2935 0
310 20250219 144400 66571500 2935 2935 2935 2935 0
311 20250219 144300 66571500 2935 2935 2935 2935 6
312 20250219 144200 66553890 2935 2935 2935 2935 648
313 20250219 144100 64652010 2935 2935 2935 2930 324
314 20250219 144000 63701400 2935 2935 2935 2935 0
315 20250219 143900 63701400 2935 2935 2935 2935 0
316 20250219 143800 63701400 2935 2935 2935 2935 0
317 20250219 143700 63701400 2935 2935 2935 2935 0
318 20250219 143600 63701400 2935 2930 2935 2925 168
319 20250219 143500 63209730 2935 2935 2935 2935 0
320 20250219 143400 63209730 2935 2935 2935 2935 0
321 20250219 143300 63209730 2935 2935 2935 2935 0
322 20250219 143200 63209730 2935 2935 2935 2935 10
323 20250219 143100 63180380 2935 2935 2935 2935 0
324 20250219 143000 63180380 2935 2930 2935 2930 14
325 20250219 142900 63139355 2925 2925 2925 2925 16
326 20250219 142800 63092555 2925 2925 2925 2925 300
327 20250219 142700 62215055 2925 2925 2925 2925 0
328 20250219 142600 62215055 2925 2930 2935 2925 2259
329 20250219 142500 55596225 2930 2930 2930 2930 1
330 20250219 142400 55593295 2935 2935 2935 2935 500
331 20250219 142300 54125795 2940 2940 2940 2940 0
332 20250219 142200 54125795 2940 2940 2940 2940 0
333 20250219 142100 54125795 2940 2940 2940 2940 0
334 20250219 142000 54125795 2940 2940 2940 2940 0
335 20250219 141900 54125795 2940 2940 2940 2940 0
336 20250219 141800 54125795 2940 2940 2940 2940 0
337 20250219 141700 54125795 2940 2940 2940 2940 0
338 20250219 141600 54125795 2940 2940 2940 2940 0
339 20250219 141500 54125795 2940 2940 2940 2940 0
340 20250219 141400 54125795 2940 2940 2940 2940 0
341 20250219 141300 54125795 2940 2940 2940 2940 0
342 20250219 141200 54125795 2940 2940 2940 2940 0
343 20250219 141100 54125795 2940 2940 2940 2940 0
344 20250219 141000 54125795 2940 2940 2940 2940 0
345 20250219 140900 54125795 2940 2940 2940 2940 0
346 20250219 140800 54125795 2940 2940 2940 2940 340
347 20250219 140700 53126195 2940 2940 2940 2940 3
348 20250219 140600 53117375 2940 2940 2940 2940 0
349 20250219 140500 53117375 2940 2940 2940 2940 0
350 20250219 140400 53117375 2940 2940 2940 2940 0
351 20250219 140300 53117375 2940 2940 2940 2940 111
352 20250219 140200 52791035 2940 2940 2940 2940 1
353 20250219 140100 52788095 2930 2935 2935 2930 435
354 20250219 140000 51512195 2940 2945 2945 2940 1332
355 20250219 135900 47595395 2945 2945 2945 2945 0
356 20250219 135800 47595395 2945 2945 2945 2945 0
357 20250219 135700 47595395 2945 2945 2945 2945 0
358 20250219 135600 47595395 2945 2945 2945 2945 292
359 20250219 135500 46735455 2945 2945 2945 2945 0
360 20250219 135400 46735455 2945 2945 2945 2945 2
361 20250219 135300 46729565 2955 2955 2955 2955 0
362 20250219 135200 46729565 2955 2955 2955 2955 0
363 20250219 135100 46729565 2955 2955 2955 2955 0
364 20250219 135000 46729565 2955 2955 2955 2955 0
365 20250219 134900 46729565 2955 2955 2955 2955 0
366 20250219 134800 46729565 2955 2945 2955 2945 20
367 20250219 134700 46670655 2945 2945 2945 2945 0
368 20250219 134600 46670655 2945 2945 2945 2945 0
369 20250219 134500 46670655 2945 2945 2945 2945 0
370 20250219 134400 46670655 2945 2945 2945 2945 0
371 20250219 134300 46670655 2945 2960 2960 2945 646
372 20250219 134200 44765660 2965 2965 2965 2965 51
373 20250219 134100 44614445 2965 2965 2965 2965 1
374 20250219 134000 44611480 2970 2970 2970 2970 0
375 20250219 133900 44611480 2970 2970 2970 2970 0
376 20250219 133800 44611480 2970 2970 2970 2970 0
377 20250219 133700 44611480 2970 2970 2970 2970 0
378 20250219 133600 44611480 2970 2970 2970 2970 0
379 20250219 133500 44611480 2970 2970 2970 2970 14
380 20250219 133400 44569900 2970 2970 2970 2970 0
381 20250219 133300 44569900 2970 2970 2970 2970 0
382 20250219 133200 44569900 2970 2970 2970 2970 0
383 20250219 133100 44569900 2970 2965 2970 2965 49
384 20250219 133000 44424610 2965 2965 2965 2965 1
385 20250219 132900 44421645 2960 2960 2960 2960 7
386 20250219 132800 44400925 2965 2965 2965 2965 0
387 20250219 132700 44400925 2965 2965 2965 2965 1
388 20250219 132600 44397960 2960 2960 2960 2960 0
389 20250219 132500 44397960 2960 2960 2960 2960 1
390 20250219 132400 44395000 2965 2965 2965 2965 0
391 20250219 132300 44395000 2965 2960 2965 2960 12
392 20250219 132200 44359475 2960 2960 2960 2960 125
393 20250219 132100 43989475 2970 2970 2970 2970 0
394 20250219 132000 43989475 2970 2970 2970 2970 0
395 20250219 131900 43989475 2970 2970 2970 2970 0
396 20250219 131800 43989475 2970 2970 2970 2970 0
397 20250219 131700 43989475 2970 2970 2970 2970 0
398 20250219 131600 43989475 2970 2970 2970 2970 0
399 20250219 131500 43989475 2970 2970 2970 2970 0
400 20250219 131400 43989475 2970 2970 2970 2970 0
401 20250219 131300 43989475 2970 2970 2970 2970 0
402 20250219 131200 43989475 2970 2970 2970 2970 0
403 20250219 131100 43989475 2970 2970 2970 2970 0
404 20250219 131000 43989475 2970 2970 2970 2970 0
405 20250219 130900 43989475 2970 2970 2970 2970 0
406 20250219 130800 43989475 2970 2970 2970 2970 0
407 20250219 130700 43989475 2970 2970 2970 2970 0
408 20250219 130600 43989475 2970 2970 2970 2970 0
409 20250219 130500 43989475 2970 2970 2970 2970 0
410 20250219 130400 43989475 2970 2970 2975 2970 19
411 20250219 130300 43933035 2950 2950 2950 2950 0
412 20250219 130200 43933035 2950 2950 2950 2950 95
413 20250219 130100 43652785 2950 2950 2950 2950 0
414 20250219 130000 43652785 2950 2950 2950 2950 0
415 20250219 125900 43652785 2950 2950 2950 2950 0
416 20250219 125800 43652785 2950 2950 2950 2950 1
417 20250219 125700 43649835 2950 2950 2950 2950 0
418 20250219 125600 43649835 2950 2950 2950 2950 0
419 20250219 125500 43649835 2950 2950 2950 2950 1
420 20250219 125400 43646885 2945 2945 2945 2945 1
421 20250219 125300 43643940 2950 2950 2950 2950 0
422 20250219 125200 43643940 2950 2950 2950 2950 345
423 20250219 125100 42626190 2950 2950 2950 2950 0
424 20250219 125000 42626190 2950 2950 2950 2950 0
425 20250219 124900 42626190 2950 2950 2950 2950 0
426 20250219 124800 42626190 2950 2950 2950 2950 0
427 20250219 124700 42626190 2950 2950 2950 2950 0
428 20250219 124600 42626190 2950 2950 2950 2950 0
429 20250219 124500 42626190 2950 2950 2950 2950 100
430 20250219 124400 42331190 2945 2945 2945 2945 268
431 20250219 124300 41541930 2945 2945 2945 2945 0
432 20250219 124200 41541930 2945 2945 2945 2945 0
433 20250219 124100 41541930 2945 2945 2945 2945 0
434 20250219 124000 41541930 2945 2945 2945 2945 0
435 20250219 123900 41541930 2945 2945 2945 2945 60
436 20250219 123800 41365230 2950 2950 2950 2950 0
437 20250219 123700 41365230 2950 2950 2950 2950 30
438 20250219 123600 41276730 2950 2950 2950 2950 0
439 20250219 123500 41276730 2950 2950 2950 2950 0
440 20250219 123400 41276730 2950 2950 2950 2950 0
441 20250219 123300 41276730 2950 2950 2950 2950 0
442 20250219 123200 41276730 2950 2950 2950 2950 0
443 20250219 123100 41276730 2950 2950 2950 2950 1
444 20250219 123000 41273780 2945 2945 2945 2945 27
445 20250219 122900 41194265 2950 2950 2950 2950 0
446 20250219 122800 41194265 2950 2950 2950 2950 0
447 20250219 122700 41194265 2950 2950 2950 2950 0
448 20250219 122600 41194265 2950 2950 2950 2950 0
449 20250219 122500 41194265 2950 2950 2950 2950 0
450 20250219 122400 41194265 2950 2950 2950 2950 0
451 20250219 122300 41194265 2950 2950 2950 2950 0
452 20250219 122200 41194265 2950 2950 2950 2950 0
453 20250219 122100 41194265 2950 2950 2950 2950 0
454 20250219 122000 41194265 2950 2950 2950 2950 0
455 20250219 121900 41194265 2950 2950 2950 2950 0
456 20250219 121800 41194265 2950 2950 2950 2950 0
457 20250219 121700 41194265 2950 2950 2950 2950 0
458 20250219 121600 41194265 2950 2950 2950 2950 111
459 20250219 121500 40866815 2950 2950 2950 2950 0
460 20250219 121400 40866815 2950 2960 2960 2950 316
461 20250219 121300 39933170 2965 2965 2965 2965 1
462 20250219 121200 39930205 2960 2960 2960 2960 1
463 20250219 121100 39927245 2970 2970 2970 2970 0
464 20250219 121000 39927245 2970 2970 2970 2970 0
465 20250219 120900 39927245 2970 2970 2970 2970 10
466 20250219 120800 39897545 2970 2970 2970 2970 0
467 20250219 120700 39897545 2970 2970 2970 2970 1
468 20250219 120600 39894575 2965 2965 2965 2965 0
469 20250219 120500 39894575 2965 2965 2965 2965 0
470 20250219 120400 39894575 2965 2965 2965 2965 3
471 20250219 120300 39885680 2985 2985 2985 2985 0
472 20250219 120200 39885680 2985 2985 2985 2985 0
473 20250219 120100 39885680 2985 2985 2985 2985 0
474 20250219 120000 39885680 2985 2985 2985 2985 0
475 20250219 115900 39885680 2985 2985 2985 2985 0
476 20250219 115800 39885680 2985 2985 2985 2985 0
477 20250219 115700 39885680 2985 2985 2985 2985 0
478 20250219 115600 39885680 2985 2985 2985 2985 0
479 20250219 115500 39885680 2985 2985 2985 2985 0
480 20250219 115400 39885680 2985 2985 2985 2985 0
481 20250219 115300 39885680 2985 2985 2985 2985 0
482 20250219 115200 39885680 2985 2985 2985 2985 0
483 20250219 115100 39885680 2985 2985 2985 2985 0
484 20250219 115000 39885680 2985 2985 2985 2985 0
485 20250219 114900 39885680 2985 2985 2985 2985 0
486 20250219 114800 39885680 2985 2985 2985 2985 0
487 20250219 114700 39885680 2985 2985 2985 2985 0
488 20250219 114600 39885680 2985 2985 2985 2985 0
489 20250219 114500 39885680 2985 2980 2985 2980 32
490 20250219 114400 39790315 2980 2980 2980 2980 0
491 20250219 114300 39790315 2980 2980 2980 2980 0
492 20250219 114200 39790315 2980 2980 2980 2980 0
493 20250219 114100 39790315 2980 2980 2980 2980 3
494 20250219 114000 39781375 2985 2985 2985 2985 0
495 20250219 113900 39781375 2985 2985 2985 2985 0
496 20250219 113800 39781375 2985 2985 2985 2985 0
497 20250219 113700 39781375 2985 2985 2985 2985 2
498 20250219 113600 39775405 2950 2950 2950 2950 0
499 20250219 113500 39775405 2950 2950 2950 2950 0
500 20250219 113400 39775405 2950 2950 2950 2950 0
501 20250219 113300 39775405 2950 2950 2950 2950 0
502 20250219 113200 39775405 2950 2950 2950 2950 0
503 20250219 113100 39775405 2950 2950 2950 2950 220
504 20250219 113000 39126405 2950 2950 2950 2950 1008
505 20250219 112900 36152805 2950 2950 2950 2950 0
506 20250219 112800 36152805 2950 2950 2950 2950 0
507 20250219 112700 36152805 2950 2950 2950 2950 1000
508 20250219 112600 33202805 2950 2950 2950 2950 0
509 20250219 112500 33202805 2950 2950 2950 2950 0
510 20250219 112400 33202805 2950 2950 2950 2950 0
511 20250219 112300 33202805 2950 2950 2950 2950 0
512 20250219 112200 33202805 2950 2950 2950 2950 0
513 20250219 112100 33202805 2950 2950 2950 2950 0
514 20250219 112000 33202805 2950 2950 2950 2950 0
515 20250219 111900 33202805 2950 2950 2950 2950 0
516 20250219 111800 33202805 2950 2950 2950 2950 0
517 20250219 111700 33202805 2950 2950 2950 2950 0
518 20250219 111600 33202805 2950 2950 2950 2950 0
519 20250219 111500 33202805 2950 2950 2950 2950 0
520 20250219 111400 33202805 2950 2950 2950 2950 0
521 20250219 111300 33202805 2950 2950 2950 2950 3
522 20250219 111200 33193955 2950 2950 2950 2950 0
523 20250219 111100 33193955 2950 2950 2950 2950 3
524 20250219 111000 33185105 2950 2950 2950 2950 0
525 20250219 110900 33185105 2950 2950 2950 2950 0
526 20250219 110800 33185105 2950 2950 2950 2950 0
527 20250219 110700 33185105 2950 2945 2950 2945 8
528 20250219 110600 33161535 2950 2950 2950 2950 127
529 20250219 110500 32786885 2950 2950 2950 2950 0
530 20250219 110400 32786885 2950 2950 2950 2950 0
531 20250219 110300 32786885 2950 2950 2950 2950 0
532 20250219 110200 32786885 2950 2950 2950 2950 0
533 20250219 110100 32786885 2950 2950 2950 2950 0
534 20250219 110000 32786885 2950 2950 2950 2950 0
535 20250219 105900 32786885 2950 2950 2950 2950 0
536 20250219 105800 32786885 2950 2950 2950 2950 0
537 20250219 105700 32786885 2950 2950 2950 2950 103
538 20250219 105600 32483035 2945 2945 2945 2945 0
539 20250219 105500 32483035 2945 2945 2945 2945 0
540 20250219 105400 32483035 2945 2945 2945 2945 0
541 20250219 105300 32483035 2945 2945 2945 2945 41
542 20250219 105200 32362290 2950 2950 2950 2950 0
543 20250219 105100 32362290 2950 2950 2950 2950 0
544 20250219 105000 32362290 2950 2950 2950 2950 0
545 20250219 104900 32362290 2950 2950 2950 2950 0
546 20250219 104800 32362290 2950 2950 2950 2950 0
547 20250219 104700 32362290 2950 2950 2950 2950 0
548 20250219 104600 32362290 2950 2950 2950 2950 0
549 20250219 104500 32362290 2950 2950 2950 2950 0
550 20250219 104400 32362290 2950 2950 2950 2950 160
551 20250219 104300 31890290 2950 2950 2950 2950 0
552 20250219 104200 31890290 2950 2950 2950 2950 0
553 20250219 104100 31890290 2950 2945 2950 2945 169
554 20250219 104000 31391745 2950 2950 2950 2950 0
555 20250219 103900 31391745 2950 2950 2950 2950 63
556 20250219 103800 31205895 2950 2950 2950 2950 0
557 20250219 103700 31205895 2950 2950 2950 2950 0
558 20250219 103600 31205895 2950 2950 2950 2950 0
559 20250219 103500 31205895 2950 2950 2950 2950 0
560 20250219 103400 31205895 2950 2945 2950 2945 2
561 20250219 103300 31200000 2950 2950 2950 2950 0
562 20250219 103200 31200000 2950 2950 2950 2950 0
563 20250219 103100 31200000 2950 2950 2950 2950 0
564 20250219 103000 31200000 2950 2945 2950 2945 50
565 20250219 102900 31052505 2950 2950 2950 2950 0
566 20250219 102800 31052505 2950 2950 2950 2950 0
567 20250219 102700 31052505 2950 2950 2950 2950 20
568 20250219 102600 30993505 2945 2945 2945 2945 1
569 20250219 102500 30990560 2945 2945 2945 2945 0
570 20250219 102400 30990560 2945 2940 2945 2935 213
571 20250219 102300 30364635 2940 2940 2940 2940 49
572 20250219 102200 30220575 2950 2950 2950 2950 0
573 20250219 102100 30220575 2950 2950 2950 2950 0
574 20250219 102000 30220575 2950 2950 2950 2950 50
575 20250219 101900 30073075 2950 2950 2950 2950 0
576 20250219 101800 30073075 2950 2950 2960 2940 2666
577 20250219 101700 22215635 2960 2960 2960 2960 0
578 20250219 101600 22215635 2960 2960 2960 2960 2
579 20250219 101500 22209715 2960 2960 2960 2960 31
580 20250219 101400 22117955 2960 2960 2960 2960 0
581 20250219 101300 22117955 2960 2960 2960 2960 1
582 20250219 101200 22114995 2990 2990 2990 2990 0
583 20250219 101100 22114995 2990 2945 2990 2945 708
584 20250219 101000 20027255 2975 2975 2975 2975 1
585 20250219 100900 20024280 2945 2945 2945 2945 1
586 20250219 100800 20021335 2985 2935 2985 2935 849
587 20250219 100700 17529470 2935 2935 2935 2930 434
588 20250219 100600 16255690 2935 2960 2960 2935 2032
589 20250219 100500 10258775 2960 2960 2960 2960 1
590 20250219 100400 10255815 2970 2985 2985 2970 566
591 20250219 100300 8570705 2985 2985 2985 2985 0
592 20250219 100200 8570705 2985 2985 2985 2985 0
593 20250219 100100 8570705 2985 2985 2985 2985 9
594 20250219 100000 8543840 2985 2985 2985 2985 66
595 20250219 095900 8346830 2985 2985 2985 2985 0
596 20250219 095800 8346830 2985 2985 2990 2985 17
597 20250219 095700 8296080 2985 2985 2985 2985 33
598 20250219 095600 8197575 2990 2990 2990 2990 0
599 20250219 095500 8197575 2990 2990 2990 2990 50
600 20250219 095400 8048075 2990 2990 2990 2990 89
601 20250219 095300 7781965 2990 2990 2990 2990 0
602 20250219 095200 7781965 2990 2990 2990 2990 91
603 20250219 095100 7509875 2975 2975 2975 2975 0
604 20250219 095000 7509875 2975 2975 2975 2975 0
605 20250219 094900 7509875 2975 2975 2975 2975 0
606 20250219 094800 7509875 2975 3000 3000 2975 51
607 20250219 094700 7356900 3010 3010 3010 3010 0
608 20250219 094600 7356900 3010 3010 3010 3010 1
609 20250219 094500 7353890 3010 3000 3010 3000 22
610 20250219 094400 7287775 2975 2975 2975 2975 0
611 20250219 094300 7287775 2975 2975 2975 2975 0
612 20250219 094200 7287775 2975 2975 2975 2975 4
613 20250219 094100 7275875 3015 3010 3015 3010 2
614 20250219 094000 7269850 3015 3000 3015 3000 146
615 20250219 093900 6830385 2975 2985 2985 2975 5
616 20250219 093800 6815495 3015 3015 3015 3015 0
617 20250219 093700 6815495 3015 3015 3015 3015 140
618 20250219 093600 6393395 3015 3015 3015 3015 0
619 20250219 093500 6393395 3015 3015 3015 3015 0
620 20250219 093400 6393395 3015 3015 3015 3015 0
621 20250219 093300 6393395 3015 3015 3015 3015 20
622 20250219 093200 6333095 3015 3015 3015 3015 0
623 20250219 093100 6333095 3015 3015 3015 3015 0
624 20250219 093000 6333095 3015 3010 3015 3010 121
625 20250219 092900 5968855 3010 3010 3010 3010 85
626 20250219 092800 5713005 3010 3005 3010 3005 18
627 20250219 092700 5658910 3010 3010 3010 3010 582
628 20250219 092600 3907090 3010 3010 3010 3010 0
629 20250219 092500 3907090 3010 3010 3010 3010 0
630 20250219 092400 3907090 3010 3005 3010 3005 69
631 20250219 092300 3699490 3005 2995 3005 2995 72
632 20250219 092200 3483550 2980 2980 2980 2980 0
633 20250219 092100 3483550 2980 3000 3005 2975 306
634 20250219 092000 2571585 3010 3010 3010 3010 0
635 20250219 091900 2571585 3010 3010 3010 3010 0
636 20250219 091800 2571585 3010 2990 3010 2990 159
637 20250219 091700 2095390 2975 2975 2975 2975 8
638 20250219 091600 2071590 2975 2975 2975 2975 65
639 20250219 091500 1878215 2990 2990 2990 2990 1
640 20250219 091400 1875225 2975 2995 2995 2975 17
641 20250219 091300 1824630 2995 2985 2995 2985 100
642 20250219 091200 1525535 2995 2995 2995 2995 0
643 20250219 091100 1525535 2995 2995 2995 2995 0
644 20250219 091000 1525535 2995 2995 2995 2995 0
645 20250219 090900 1525535 2995 2995 2995 2995 0
646 20250219 090800 1525535 2995 3005 3005 2995 37
647 20250219 090700 1414700 3015 3015 3015 3015 0
648 20250219 090600 1414700 3015 3015 3015 3015 0
649 20250219 090500 1414700 3015 3015 3015 3015 20
650 20250219 090400 1354400 3015 3015 3015 3015 0
651 20250219 090300 1354400 3015 3025 3025 3015 297
652 20250219 090200 457460 3025 3015 3025 3015 3
653 20250219 090100 448400 2950 2950 2950 2950 0
654 20250219 090000 448400 2950 2950 2950 2950 152

1
070300/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9928522,0,28693428580,0.00
20250214,0,9928522,0,29140212070,0.00
20250213,0,9928522,0,29984136440,0.00
20250212,0,9928522,0,30828060810,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9928522 0 28693428580 0.00
3 20250214 0 9928522 0 29140212070 0.00
4 20250213 0 9928522 0 29984136440 0.00
5 20250212 0 9928522 0 30828060810 0.00