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

655
072470/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195300,47912960,2480,2480,2480,2480,716
20250219,195200,47912960,2480,2480,2480,2480,0
20250219,195100,47912960,2480,2480,2480,2480,0
20250219,195000,47912960,2480,2480,2480,2480,0
20250219,194900,47912960,2480,2480,2480,2480,0
20250219,194800,47912960,2480,2480,2480,2480,0
20250219,194700,47912960,2480,2480,2480,2480,0
20250219,194600,47912960,2480,2480,2480,2480,0
20250219,194500,47912960,2480,2480,2480,2480,0
20250219,194400,47912960,2480,2480,2480,2480,0
20250219,194300,47912960,2480,2480,2480,2480,0
20250219,194200,47912960,2480,2480,2480,2480,0
20250219,194100,47912960,2480,2480,2480,2480,0
20250219,194000,47912960,2480,2480,2480,2480,0
20250219,193900,47912960,2480,2480,2480,2480,0
20250219,193800,47912960,2480,2480,2480,2480,0
20250219,193700,47912960,2480,2480,2480,2480,0
20250219,193600,47912960,2480,2480,2480,2480,0
20250219,193500,47912960,2480,2480,2480,2480,0
20250219,193400,47912960,2480,2480,2480,2480,0
20250219,193300,47912960,2480,2480,2480,2480,0
20250219,193200,47912960,2480,2480,2480,2480,0
20250219,193100,47912960,2480,2480,2480,2480,0
20250219,193000,47912960,2480,2480,2480,2480,0
20250219,192900,47912960,2480,2480,2480,2480,0
20250219,192800,47912960,2480,2480,2480,2480,0
20250219,192700,47912960,2480,2480,2480,2480,0
20250219,192600,47912960,2480,2480,2480,2480,0
20250219,192500,47912960,2480,2480,2480,2480,0
20250219,192400,47912960,2480,2480,2480,2480,0
20250219,192300,47912960,2480,2480,2480,2480,716
20250219,192200,47912960,2480,2480,2480,2480,0
20250219,192100,47912960,2480,2480,2480,2480,0
20250219,192000,47912960,2480,2480,2480,2480,0
20250219,191900,47912960,2480,2480,2480,2480,0
20250219,191800,47912960,2480,2480,2480,2480,0
20250219,191700,47912960,2480,2480,2480,2480,0
20250219,191600,47912960,2480,2480,2480,2480,0
20250219,191500,47912960,2480,2480,2480,2480,0
20250219,191400,47912960,2480,2480,2480,2480,0
20250219,191300,47912960,2480,2480,2480,2480,0
20250219,191200,47912960,2480,2480,2480,2480,0
20250219,191100,47912960,2480,2480,2480,2480,0
20250219,191000,47912960,2480,2480,2480,2480,0
20250219,190900,47912960,2480,2480,2480,2480,0
20250219,190800,47912960,2480,2480,2480,2480,0
20250219,190700,47912960,2480,2480,2480,2480,0
20250219,190600,47912960,2480,2480,2480,2480,0
20250219,190500,47912960,2480,2480,2480,2480,0
20250219,190400,47912960,2480,2480,2480,2480,0
20250219,190300,47912960,2480,2480,2480,2480,0
20250219,190200,47912960,2480,2480,2480,2480,0
20250219,190100,47912960,2480,2480,2480,2480,0
20250219,190000,47912960,2480,2480,2480,2480,0
20250219,185900,47912960,2480,2480,2480,2480,0
20250219,185800,47912960,2480,2480,2480,2480,0
20250219,185700,47912960,2480,2480,2480,2480,0
20250219,185600,47912960,2480,2480,2480,2480,0
20250219,185500,47912960,2480,2480,2480,2480,0
20250219,185400,47912960,2480,2480,2480,2480,0
20250219,185300,47912960,2480,2480,2480,2480,716
20250219,185200,47912960,2480,2480,2480,2480,0
20250219,185100,47912960,2480,2480,2480,2480,0
20250219,185000,47912960,2480,2480,2480,2480,0
20250219,184900,47912960,2480,2480,2480,2480,0
20250219,184800,47912960,2480,2480,2480,2480,0
20250219,184700,47912960,2480,2480,2480,2480,0
20250219,184600,47912960,2480,2480,2480,2480,0
20250219,184500,47912960,2480,2480,2480,2480,0
20250219,184400,47912960,2480,2480,2480,2480,0
20250219,184300,47912960,2480,2480,2480,2480,0
20250219,184200,47912960,2480,2480,2480,2480,0
20250219,184100,47912960,2480,2480,2480,2480,0
20250219,184000,47912960,2480,2480,2480,2480,0
20250219,183900,47912960,2480,2480,2480,2480,0
20250219,183800,47912960,2480,2480,2480,2480,0
20250219,183700,47912960,2480,2480,2480,2480,0
20250219,183600,47912960,2480,2480,2480,2480,0
20250219,183500,47912960,2480,2480,2480,2480,0
20250219,183400,47912960,2480,2480,2480,2480,0
20250219,183300,47912960,2480,2480,2480,2480,0
20250219,183200,47912960,2480,2480,2480,2480,0
20250219,183100,47912960,2480,2480,2480,2480,0
20250219,183000,47912960,2480,2480,2480,2480,0
20250219,182900,47912960,2480,2480,2480,2480,0
20250219,182800,47912960,2480,2480,2480,2480,0
20250219,182700,47912960,2480,2480,2480,2480,0
20250219,182600,47912960,2480,2480,2480,2480,0
20250219,182500,47912960,2480,2480,2480,2480,0
20250219,182400,47912960,2480,2480,2480,2480,0
20250219,182300,47912960,2480,2480,2480,2480,716
20250219,182200,47912960,2480,2480,2480,2480,0
20250219,182100,47912960,2480,2480,2480,2480,0
20250219,182000,47912960,2480,2480,2480,2480,0
20250219,181900,47912960,2480,2480,2480,2480,0
20250219,181800,47912960,2480,2480,2480,2480,0
20250219,181700,47912960,2480,2480,2480,2480,0
20250219,181600,47912960,2480,2480,2480,2480,0
20250219,181500,47912960,2480,2480,2480,2480,0
20250219,181400,47912960,2480,2480,2480,2480,0
20250219,181300,47912960,2480,2480,2480,2480,0
20250219,181200,47912960,2480,2480,2480,2480,0
20250219,181100,47912960,2480,2480,2480,2480,0
20250219,181000,47912960,2480,2480,2480,2480,0
20250219,180900,47912960,2480,2480,2480,2480,0
20250219,180800,47912960,2480,2480,2480,2480,0
20250219,180700,47912960,2480,2480,2480,2480,0
20250219,180600,47912960,2480,2480,2480,2480,0
20250219,180500,47912960,2480,2480,2480,2480,0
20250219,180400,47912960,2480,2480,2480,2480,0
20250219,180300,47912960,2480,2480,2480,2480,0
20250219,180200,47912960,2480,2480,2480,2480,0
20250219,180100,47912960,2480,2480,2480,2480,0
20250219,180000,47912960,2480,2480,2480,2480,0
20250219,175900,47912960,2480,2480,2480,2480,0
20250219,175800,47912960,2480,2480,2480,2480,0
20250219,175700,47912960,2480,2480,2480,2480,0
20250219,175600,47912960,2480,2480,2480,2480,0
20250219,175500,47912960,2480,2480,2480,2480,0
20250219,175400,47912960,2480,2480,2480,2480,0
20250219,175300,47912960,2480,2480,2480,2480,716
20250219,175200,47912960,2480,2480,2480,2480,0
20250219,175100,47912960,2480,2480,2480,2480,0
20250219,175000,47912960,2480,2480,2480,2480,0
20250219,174900,47912960,2480,2480,2480,2480,0
20250219,174800,47912960,2480,2480,2480,2480,0
20250219,174700,47912960,2480,2480,2480,2480,0
20250219,174600,47912960,2480,2480,2480,2480,0
20250219,174500,47912960,2480,2480,2480,2480,0
20250219,174400,47912960,2480,2480,2480,2480,0
20250219,174300,47912960,2480,2480,2480,2480,0
20250219,174200,47912960,2480,2480,2480,2480,0
20250219,174100,47912960,2480,2480,2480,2480,0
20250219,174000,47912960,2480,2480,2480,2480,0
20250219,173900,47912960,2480,2480,2480,2480,0
20250219,173800,47912960,2480,2480,2480,2480,0
20250219,173700,47912960,2480,2480,2480,2480,0
20250219,173600,47912960,2480,2480,2480,2480,0
20250219,173500,47912960,2480,2480,2480,2480,0
20250219,173400,47912960,2480,2480,2480,2480,0
20250219,173300,47912960,2480,2480,2480,2480,0
20250219,173200,47912960,2480,2480,2480,2480,0
20250219,173100,47912960,2480,2480,2480,2480,0
20250219,173000,47912960,2480,2480,2480,2480,0
20250219,172900,47912960,2480,2480,2480,2480,0
20250219,172800,47912960,2480,2480,2480,2480,0
20250219,172700,47912960,2480,2480,2480,2480,0
20250219,172600,47912960,2480,2480,2480,2480,0
20250219,172500,47912960,2480,2480,2480,2480,0
20250219,172400,47912960,2480,2480,2480,2480,0
20250219,172300,47912960,2480,2480,2480,2480,716
20250219,172200,47912960,2480,2480,2480,2480,0
20250219,172100,47912960,2480,2480,2480,2480,0
20250219,172000,47912960,2480,2480,2480,2480,0
20250219,171900,47912960,2480,2480,2480,2480,0
20250219,171800,47912960,2480,2480,2480,2480,0
20250219,171700,47912960,2480,2480,2480,2480,0
20250219,171600,47912960,2480,2480,2480,2480,0
20250219,171500,47912960,2480,2480,2480,2480,0
20250219,171400,47912960,2480,2480,2480,2480,0
20250219,171300,47912960,2480,2480,2480,2480,0
20250219,171200,47912960,2480,2480,2480,2480,0
20250219,171100,47912960,2480,2480,2480,2480,0
20250219,171000,47912960,2480,2480,2480,2480,0
20250219,170900,47912960,2480,2480,2480,2480,0
20250219,170800,47912960,2480,2480,2480,2480,0
20250219,170700,47912960,2480,2480,2480,2480,0
20250219,170600,47912960,2480,2480,2480,2480,0
20250219,170500,47912960,2480,2480,2480,2480,0
20250219,170400,47912960,2480,2480,2480,2480,0
20250219,170300,47912960,2480,2480,2480,2480,0
20250219,170200,47912960,2480,2480,2480,2480,0
20250219,170100,47912960,2480,2480,2480,2480,0
20250219,170000,47912960,2480,2480,2480,2480,0
20250219,165900,47912960,2480,2480,2480,2480,0
20250219,165800,47912960,2480,2480,2480,2480,0
20250219,165700,47912960,2480,2480,2480,2480,0
20250219,165600,47912960,2480,2480,2480,2480,0
20250219,165500,47912960,2480,2480,2480,2480,0
20250219,165400,47912960,2480,2480,2480,2480,0
20250219,165300,47912960,2480,2480,2480,2480,716
20250219,165200,47912960,2480,2480,2480,2480,0
20250219,165100,47912960,2480,2480,2480,2480,0
20250219,165000,47912960,2480,2480,2480,2480,0
20250219,164900,47912960,2480,2480,2480,2480,0
20250219,164800,47912960,2480,2480,2480,2480,0
20250219,164700,47912960,2480,2480,2480,2480,0
20250219,164600,47912960,2480,2480,2480,2480,0
20250219,164500,47912960,2480,2480,2480,2480,0
20250219,164400,47912960,2480,2480,2480,2480,0
20250219,164300,47912960,2480,2480,2480,2480,0
20250219,164200,47912960,2480,2480,2480,2480,0
20250219,164100,47912960,2480,2480,2480,2480,0
20250219,164000,47912960,2480,2480,2480,2480,0
20250219,163900,47912960,2480,2480,2480,2480,0
20250219,163800,47912960,2480,2480,2480,2480,0
20250219,163700,47912960,2480,2480,2480,2480,0
20250219,163600,47912960,2480,2480,2480,2480,0
20250219,163500,47912960,2480,2480,2480,2480,0
20250219,163400,47912960,2480,2480,2480,2480,0
20250219,163300,47912960,2480,2480,2480,2480,0
20250219,163200,47912960,2480,2480,2480,2480,0
20250219,163100,47912960,2480,2480,2480,2480,0
20250219,163000,47912960,2480,2480,2480,2480,0
20250219,162900,47912960,2480,2480,2480,2480,0
20250219,162800,47912960,2480,2480,2480,2480,0
20250219,162700,47912960,2480,2480,2480,2480,0
20250219,162600,47912960,2480,2480,2480,2480,0
20250219,162500,47912960,2480,2480,2480,2480,0
20250219,162400,47912960,2480,2480,2480,2480,0
20250219,162300,47912960,2480,2480,2480,2480,716
20250219,162200,47912960,2480,2480,2480,2480,0
20250219,162100,47912960,2480,2480,2480,2480,0
20250219,162000,47912960,2480,2480,2480,2480,0
20250219,161900,47912960,2480,2480,2480,2480,0
20250219,161800,47912960,2480,2480,2480,2480,0
20250219,161700,47912960,2480,2480,2480,2480,0
20250219,161600,47912960,2480,2480,2480,2480,0
20250219,161500,47912960,2480,2480,2480,2480,0
20250219,161400,47912960,2480,2480,2480,2480,0
20250219,161300,47912960,2480,2480,2480,2480,0
20250219,161200,47912960,2480,2480,2480,2480,0
20250219,161100,47912960,2480,2480,2480,2480,0
20250219,161000,47912960,2480,2480,2480,2480,0
20250219,160900,47912960,2480,2480,2480,2480,0
20250219,160800,47912960,2480,2480,2480,2480,0
20250219,160700,47912960,2480,2480,2480,2480,0
20250219,160600,47912960,2480,2480,2480,2480,0
20250219,160500,47912960,2480,2480,2480,2480,0
20250219,160400,47912960,2480,2480,2480,2480,0
20250219,160300,47912960,2480,2480,2480,2480,0
20250219,160200,47912960,2480,2480,2480,2480,0
20250219,160100,47912960,2480,2480,2480,2480,0
20250219,160000,47912960,2480,2480,2480,2480,0
20250219,155900,47912960,2480,2480,2480,2480,0
20250219,155800,47912960,2480,2480,2480,2480,0
20250219,155700,47912960,2480,2480,2480,2480,0
20250219,155600,47912960,2480,2480,2480,2480,0
20250219,155500,47912960,2480,2480,2480,2480,0
20250219,155400,47912960,2480,2480,2480,2480,0
20250219,155300,47912960,2480,2480,2480,2480,716
20250219,155200,47912960,2480,2480,2480,2480,0
20250219,155100,47912960,2480,2480,2480,2480,0
20250219,155000,47912960,2480,2480,2480,2480,0
20250219,154900,47912960,2480,2480,2480,2480,0
20250219,154800,47912960,2480,2480,2480,2480,0
20250219,154700,47912960,2480,2480,2480,2480,0
20250219,154600,47912960,2480,2480,2480,2480,0
20250219,154500,47912960,2480,2480,2480,2480,0
20250219,154400,47912960,2480,2480,2480,2480,0
20250219,154300,47912960,2480,2480,2480,2480,0
20250219,154200,47912960,2480,2480,2480,2480,0
20250219,154100,47912960,2480,2480,2480,2480,0
20250219,154000,47912960,2480,2480,2480,2480,0
20250219,153900,47912960,2480,2480,2480,2480,0
20250219,153800,47912960,2480,2480,2480,2480,0
20250219,153700,47912960,2480,2480,2480,2480,0
20250219,153600,47912960,2480,2480,2480,2480,0
20250219,153500,47912960,2480,2480,2480,2480,0
20250219,153400,47912960,2480,2480,2480,2480,0
20250219,153300,47912960,2480,2480,2480,2480,0
20250219,153200,47912960,2480,2480,2480,2480,0
20250219,153100,47912960,2480,2480,2480,2480,0
20250219,153000,47912960,2480,2480,2480,2480,716
20250219,152900,46137280,2485,2485,2485,2485,0
20250219,152800,46137280,2485,2485,2485,2485,0
20250219,152700,46137280,2485,2485,2485,2485,0
20250219,152600,46137280,2485,2485,2485,2485,0
20250219,152500,46137280,2485,2485,2485,2485,0
20250219,152400,46137280,2485,2485,2485,2485,0
20250219,152300,46137280,2485,2485,2485,2485,0
20250219,152200,46137280,2485,2485,2485,2485,0
20250219,152100,46137280,2485,2485,2485,2485,0
20250219,152000,46137280,2485,2485,2485,2485,0
20250219,151900,46137280,2485,2485,2485,2485,272
20250219,151800,45461360,2490,2485,2490,2485,151
20250219,151700,45086120,2485,2485,2485,2485,192
20250219,151600,44609000,2485,2485,2485,2485,0
20250219,151500,44609000,2485,2480,2485,2480,87
20250219,151400,44393225,2485,2485,2485,2485,0
20250219,151300,44393225,2485,2485,2485,2485,0
20250219,151200,44393225,2485,2485,2485,2485,0
20250219,151100,44393225,2485,2485,2485,2485,0
20250219,151000,44393225,2485,2485,2485,2485,0
20250219,150900,44393225,2485,2485,2485,2485,0
20250219,150800,44393225,2485,2485,2485,2485,0
20250219,150700,44393225,2485,2485,2485,2485,0
20250219,150600,44393225,2485,2485,2485,2485,0
20250219,150500,44393225,2485,2485,2485,2485,0
20250219,150400,44393225,2485,2485,2485,2485,0
20250219,150300,44393225,2485,2485,2485,2485,0
20250219,150200,44393225,2485,2485,2485,2485,0
20250219,150100,44393225,2485,2485,2485,2485,0
20250219,150000,44393225,2485,2485,2485,2485,0
20250219,145900,44393225,2485,2485,2485,2485,0
20250219,145800,44393225,2485,2485,2485,2485,0
20250219,145700,44393225,2485,2485,2485,2485,0
20250219,145600,44393225,2485,2485,2485,2485,0
20250219,145500,44393225,2485,2485,2485,2485,0
20250219,145400,44393225,2485,2485,2485,2485,0
20250219,145300,44393225,2485,2485,2485,2485,0
20250219,145200,44393225,2485,2485,2485,2485,0
20250219,145100,44393225,2485,2485,2485,2485,0
20250219,145000,44393225,2485,2485,2485,2485,3
20250219,144900,44385770,2485,2485,2485,2485,0
20250219,144800,44385770,2485,2485,2485,2485,0
20250219,144700,44385770,2485,2485,2485,2485,0
20250219,144600,44385770,2485,2485,2485,2485,0
20250219,144500,44385770,2485,2485,2485,2485,0
20250219,144400,44385770,2485,2485,2485,2485,0
20250219,144300,44385770,2485,2485,2485,2485,0
20250219,144200,44385770,2485,2485,2485,2485,0
20250219,144100,44385770,2485,2485,2485,2485,0
20250219,144000,44385770,2485,2485,2485,2485,1
20250219,143900,44383285,2475,2475,2475,2470,431
20250219,143800,43317640,2480,2480,2480,2480,0
20250219,143700,43317640,2480,2480,2480,2480,0
20250219,143600,43317640,2480,2480,2480,2480,0
20250219,143500,43317640,2480,2480,2480,2480,0
20250219,143400,43317640,2480,2480,2480,2480,0
20250219,143300,43317640,2480,2480,2480,2480,0
20250219,143200,43317640,2480,2480,2480,2480,0
20250219,143100,43317640,2480,2480,2480,2480,0
20250219,143000,43317640,2480,2480,2480,2480,108
20250219,142900,43049800,2495,2495,2495,2495,0
20250219,142800,43049800,2495,2495,2495,2495,0
20250219,142700,43049800,2495,2495,2495,2495,0
20250219,142600,43049800,2495,2495,2495,2495,0
20250219,142500,43049800,2495,2495,2495,2495,0
20250219,142400,43049800,2495,2495,2495,2495,0
20250219,142300,43049800,2495,2495,2495,2495,0
20250219,142200,43049800,2495,2495,2495,2495,0
20250219,142100,43049800,2495,2495,2495,2495,0
20250219,142000,43049800,2495,2495,2495,2495,0
20250219,141900,43049800,2495,2495,2495,2495,0
20250219,141800,43049800,2495,2495,2495,2495,0
20250219,141700,43049800,2495,2495,2495,2495,0
20250219,141600,43049800,2495,2495,2495,2495,0
20250219,141500,43049800,2495,2495,2495,2495,0
20250219,141400,43049800,2495,2495,2495,2495,0
20250219,141300,43049800,2495,2495,2495,2495,0
20250219,141200,43049800,2495,2495,2495,2495,0
20250219,141100,43049800,2495,2495,2495,2495,0
20250219,141000,43049800,2495,2495,2495,2495,2
20250219,140900,43044810,2495,2495,2495,2495,0
20250219,140800,43044810,2495,2495,2495,2495,0
20250219,140700,43044810,2495,2495,2495,2495,0
20250219,140600,43044810,2495,2495,2495,2495,0
20250219,140500,43044810,2495,2495,2495,2495,0
20250219,140400,43044810,2495,2495,2495,2495,0
20250219,140300,43044810,2495,2495,2495,2495,0
20250219,140200,43044810,2495,2495,2495,2495,0
20250219,140100,43044810,2495,2495,2495,2495,0
20250219,140000,43044810,2495,2495,2495,2495,0
20250219,135900,43044810,2495,2495,2495,2495,0
20250219,135800,43044810,2495,2495,2495,2495,0
20250219,135700,43044810,2495,2495,2495,2495,0
20250219,135600,43044810,2495,2495,2495,2495,0
20250219,135500,43044810,2495,2495,2495,2495,0
20250219,135400,43044810,2495,2495,2495,2495,0
20250219,135300,43044810,2495,2495,2495,2495,30
20250219,135200,42969960,2480,2480,2480,2480,0
20250219,135100,42969960,2480,2480,2480,2480,0
20250219,135000,42969960,2480,2480,2480,2480,9
20250219,134900,42947640,2495,2495,2495,2495,0
20250219,134800,42947640,2495,2495,2495,2495,0
20250219,134700,42947640,2495,2495,2495,2495,0
20250219,134600,42947640,2495,2495,2495,2495,0
20250219,134500,42947640,2495,2495,2495,2495,0
20250219,134400,42947640,2495,2495,2495,2495,0
20250219,134300,42947640,2495,2495,2495,2495,0
20250219,134200,42947640,2495,2495,2495,2495,0
20250219,134100,42947640,2495,2495,2495,2495,0
20250219,134000,42947640,2495,2495,2495,2495,0
20250219,133900,42947640,2495,2495,2495,2495,0
20250219,133800,42947640,2495,2495,2495,2495,0
20250219,133700,42947640,2495,2495,2495,2495,0
20250219,133600,42947640,2495,2495,2495,2495,0
20250219,133500,42947640,2495,2495,2495,2495,0
20250219,133400,42947640,2495,2495,2495,2495,0
20250219,133300,42947640,2495,2495,2495,2495,0
20250219,133200,42947640,2495,2495,2495,2495,0
20250219,133100,42947640,2495,2495,2495,2495,0
20250219,133000,42947640,2495,2495,2495,2495,0
20250219,132900,42947640,2495,2495,2495,2495,0
20250219,132800,42947640,2495,2495,2495,2495,0
20250219,132700,42947640,2495,2495,2495,2495,0
20250219,132600,42947640,2495,2495,2495,2495,0
20250219,132500,42947640,2495,2495,2495,2495,0
20250219,132400,42947640,2495,2495,2495,2495,0
20250219,132300,42947640,2495,2495,2495,2495,0
20250219,132200,42947640,2495,2495,2495,2495,0
20250219,132100,42947640,2495,2495,2495,2495,0
20250219,132000,42947640,2495,2495,2495,2495,0
20250219,131900,42947640,2495,2495,2495,2495,2
20250219,131800,42942650,2495,2495,2495,2495,0
20250219,131700,42942650,2495,2495,2495,2495,0
20250219,131600,42942650,2495,2495,2495,2495,0
20250219,131500,42942650,2495,2495,2495,2495,0
20250219,131400,42942650,2495,2495,2495,2495,0
20250219,131300,42942650,2495,2495,2495,2495,0
20250219,131200,42942650,2495,2495,2495,2495,0
20250219,131100,42942650,2495,2495,2495,2495,0
20250219,131000,42942650,2495,2490,2495,2490,3
20250219,130900,42935170,2495,2495,2495,2495,0
20250219,130800,42935170,2495,2495,2495,2495,0
20250219,130700,42935170,2495,2495,2495,2495,0
20250219,130600,42935170,2495,2495,2495,2495,0
20250219,130500,42935170,2495,2495,2495,2495,0
20250219,130400,42935170,2495,2495,2495,2495,0
20250219,130300,42935170,2495,2495,2495,2495,0
20250219,130200,42935170,2495,2495,2495,2495,0
20250219,130100,42935170,2495,2495,2495,2495,0
20250219,130000,42935170,2495,2495,2495,2495,0
20250219,125900,42935170,2495,2495,2495,2495,0
20250219,125800,42935170,2495,2495,2495,2495,0
20250219,125700,42935170,2495,2495,2495,2495,0
20250219,125600,42935170,2495,2495,2495,2495,0
20250219,125500,42935170,2495,2495,2495,2495,0
20250219,125400,42935170,2495,2495,2495,2495,5
20250219,125300,42922695,2495,2485,2500,2485,195
20250219,125200,42435695,2485,2475,2485,2475,3
20250219,125100,42428255,2465,2465,2465,2465,0
20250219,125000,42428255,2465,2465,2465,2465,0
20250219,124900,42428255,2465,2465,2465,2465,0
20250219,124800,42428255,2465,2465,2465,2465,0
20250219,124700,42428255,2465,2465,2465,2465,0
20250219,124600,42428255,2465,2465,2465,2465,0
20250219,124500,42428255,2465,2465,2465,2465,0
20250219,124400,42428255,2465,2465,2465,2465,0
20250219,124300,42428255,2465,2465,2465,2465,0
20250219,124200,42428255,2465,2465,2465,2465,0
20250219,124100,42428255,2465,2465,2465,2465,28
20250219,124000,42359235,2470,2470,2470,2470,0
20250219,123900,42359235,2470,2465,2470,2465,11
20250219,123800,42332115,2470,2470,2470,2470,0
20250219,123700,42332115,2470,2470,2470,2470,0
20250219,123600,42332115,2470,2470,2470,2470,0
20250219,123500,42332115,2470,2470,2470,2470,0
20250219,123400,42332115,2470,2470,2470,2470,0
20250219,123300,42332115,2470,2470,2470,2470,0
20250219,123200,42332115,2470,2470,2470,2470,1
20250219,123100,42329645,2470,2470,2470,2470,0
20250219,123000,42329645,2470,2470,2470,2470,0
20250219,122900,42329645,2470,2470,2470,2470,0
20250219,122800,42329645,2470,2470,2470,2470,0
20250219,122700,42329645,2470,2470,2470,2470,0
20250219,122600,42329645,2470,2470,2470,2470,0
20250219,122500,42329645,2470,2470,2470,2470,0
20250219,122400,42329645,2470,2470,2470,2470,0
20250219,122300,42329645,2470,2470,2470,2470,0
20250219,122200,42329645,2470,2470,2470,2470,0
20250219,122100,42329645,2470,2470,2470,2470,0
20250219,122000,42329645,2470,2470,2470,2470,0
20250219,121900,42329645,2470,2470,2470,2470,0
20250219,121800,42329645,2470,2470,2470,2470,0
20250219,121700,42329645,2470,2470,2470,2470,0
20250219,121600,42329645,2470,2470,2470,2470,0
20250219,121500,42329645,2470,2475,2475,2470,390
20250219,121400,41366245,2485,2485,2485,2485,0
20250219,121300,41366245,2485,2485,2485,2485,0
20250219,121200,41366245,2485,2485,2485,2485,0
20250219,121100,41366245,2485,2485,2485,2485,0
20250219,121000,41366245,2485,2485,2485,2485,0
20250219,120900,41366245,2485,2480,2485,2480,2
20250219,120800,41361280,2475,2475,2475,2475,0
20250219,120700,41361280,2475,2475,2475,2475,18
20250219,120600,41316730,2480,2480,2480,2480,3
20250219,120500,41309290,2480,2480,2480,2480,0
20250219,120400,41309290,2480,2480,2480,2480,0
20250219,120300,41309290,2480,2480,2480,2480,0
20250219,120200,41309290,2480,2480,2480,2480,1
20250219,120100,41306810,2475,2475,2475,2475,0
20250219,120000,41306810,2475,2475,2475,2475,0
20250219,115900,41306810,2475,2475,2475,2475,0
20250219,115800,41306810,2475,2475,2475,2475,0
20250219,115700,41306810,2475,2475,2475,2475,30
20250219,115600,41232560,2480,2480,2480,2480,0
20250219,115500,41232560,2480,2480,2480,2480,0
20250219,115400,41232560,2480,2480,2480,2480,5
20250219,115300,41220160,2480,2480,2480,2480,0
20250219,115200,41220160,2480,2480,2480,2480,0
20250219,115100,41220160,2480,2480,2480,2480,0
20250219,115000,41220160,2480,2480,2480,2480,0
20250219,114900,41220160,2480,2480,2480,2480,0
20250219,114800,41220160,2480,2480,2480,2480,0
20250219,114700,41220160,2480,2480,2480,2480,0
20250219,114600,41220160,2480,2480,2480,2480,40
20250219,114500,41120960,2480,2480,2480,2480,0
20250219,114400,41120960,2480,2480,2480,2480,0
20250219,114300,41120960,2480,2480,2480,2480,0
20250219,114200,41120960,2480,2480,2480,2480,0
20250219,114100,41120960,2480,2480,2480,2480,0
20250219,114000,41120960,2480,2480,2480,2480,0
20250219,113900,41120960,2480,2480,2480,2480,0
20250219,113800,41120960,2480,2480,2480,2480,0
20250219,113700,41120960,2480,2480,2480,2480,0
20250219,113600,41120960,2480,2480,2480,2480,0
20250219,113500,41120960,2480,2480,2480,2480,0
20250219,113400,41120960,2480,2480,2480,2480,0
20250219,113300,41120960,2480,2480,2480,2480,0
20250219,113200,41120960,2480,2480,2480,2480,0
20250219,113100,41120960,2480,2480,2480,2480,0
20250219,113000,41120960,2480,2480,2480,2480,0
20250219,112900,41120960,2480,2480,2480,2480,0
20250219,112800,41120960,2480,2480,2480,2480,0
20250219,112700,41120960,2480,2480,2480,2480,0
20250219,112600,41120960,2480,2480,2480,2480,0
20250219,112500,41120960,2480,2480,2480,2480,1
20250219,112400,41118480,2480,2480,2480,2480,0
20250219,112300,41118480,2480,2480,2480,2480,0
20250219,112200,41118480,2480,2480,2480,2480,0
20250219,112100,41118480,2480,2480,2480,2480,0
20250219,112000,41118480,2480,2480,2480,2480,0
20250219,111900,41118480,2480,2480,2480,2480,2
20250219,111800,41113520,2480,2480,2480,2480,0
20250219,111700,41113520,2480,2480,2480,2480,0
20250219,111600,41113520,2480,2480,2480,2480,0
20250219,111500,41113520,2480,2480,2480,2480,0
20250219,111400,41113520,2480,2480,2480,2480,0
20250219,111300,41113520,2480,2480,2480,2480,0
20250219,111200,41113520,2480,2480,2480,2480,98
20250219,111100,40870480,2485,2485,2485,2485,0
20250219,111000,40870480,2485,2485,2485,2485,0
20250219,110900,40870480,2485,2485,2485,2485,0
20250219,110800,40870480,2485,2485,2485,2485,0
20250219,110700,40870480,2485,2485,2485,2485,0
20250219,110600,40870480,2485,2485,2485,2485,0
20250219,110500,40870480,2485,2485,2485,2485,0
20250219,110400,40870480,2485,2485,2485,2485,1
20250219,110300,40867995,2485,2485,2485,2485,4
20250219,110200,40858055,2480,2480,2480,2480,0
20250219,110100,40858055,2480,2480,2480,2480,0
20250219,110000,40858055,2480,2480,2480,2480,0
20250219,105900,40858055,2480,2480,2480,2480,1
20250219,105800,40855575,2480,2480,2480,2480,0
20250219,105700,40855575,2480,2480,2480,2480,1
20250219,105600,40853095,2480,2480,2480,2480,0
20250219,105500,40853095,2480,2480,2480,2480,0
20250219,105400,40853095,2480,2480,2480,2480,0
20250219,105300,40853095,2480,2480,2480,2480,0
20250219,105200,40853095,2480,2480,2480,2480,0
20250219,105100,40853095,2480,2480,2480,2480,1
20250219,105000,40850615,2480,2480,2480,2480,0
20250219,104900,40850615,2480,2480,2480,2480,0
20250219,104800,40850615,2480,2480,2480,2480,0
20250219,104700,40850615,2480,2480,2480,2480,0
20250219,104600,40850615,2480,2480,2480,2480,0
20250219,104500,40850615,2480,2470,2480,2470,2
20250219,104400,40845665,2475,2475,2475,2475,0
20250219,104300,40845665,2475,2475,2475,2475,0
20250219,104200,40845665,2475,2475,2475,2475,0
20250219,104100,40845665,2475,2475,2475,2475,0
20250219,104000,40845665,2475,2475,2475,2475,1
20250219,103900,40843190,2485,2485,2485,2485,0
20250219,103800,40843190,2485,2485,2485,2485,15
20250219,103700,40805915,2485,2485,2485,2485,2
20250219,103600,40800945,2470,2470,2470,2470,19
20250219,103500,40754015,2470,2470,2470,2470,1
20250219,103400,40751545,2495,2495,2495,2495,0
20250219,103300,40751545,2495,2495,2495,2495,0
20250219,103200,40751545,2495,2495,2495,2485,14
20250219,103100,40716725,2485,2485,2495,2485,494
20250219,103000,39489095,2485,2485,2485,2485,0
20250219,102900,39489095,2485,2485,2485,2485,0
20250219,102800,39489095,2485,2485,2485,2485,9
20250219,102700,39466730,2485,2485,2485,2485,350
20250219,102600,38596980,2485,2485,2485,2485,0
20250219,102500,38596980,2485,2485,2485,2485,0
20250219,102400,38596980,2485,2485,2485,2485,0
20250219,102300,38596980,2485,2470,2485,2470,230
20250219,102200,38028830,2465,2465,2465,2465,0
20250219,102100,38028830,2465,2465,2465,2465,0
20250219,102000,38028830,2465,2465,2465,2465,0
20250219,101900,38028830,2465,2465,2465,2465,0
20250219,101800,38028830,2465,2465,2465,2465,0
20250219,101700,38028830,2465,2465,2465,2465,0
20250219,101600,38028830,2465,2465,2465,2465,0
20250219,101500,38028830,2465,2465,2465,2465,0
20250219,101400,38028830,2465,2465,2465,2465,0
20250219,101300,38028830,2465,2465,2465,2465,0
20250219,101200,38028830,2465,2465,2465,2465,0
20250219,101100,38028830,2465,2465,2465,2465,1543
20250219,101000,34225335,2460,2460,2460,2460,0
20250219,100900,34225335,2460,2460,2460,2460,0
20250219,100800,34225335,2460,2460,2460,2460,0
20250219,100700,34225335,2460,2460,2460,2460,0
20250219,100600,34225335,2460,2460,2460,2460,0
20250219,100500,34225335,2460,2460,2460,2460,2382
20250219,100400,28365615,2440,2440,2440,2440,0
20250219,100300,28365615,2440,2440,2440,2440,0
20250219,100200,28365615,2440,2440,2440,2440,0
20250219,100100,28365615,2440,2440,2440,2440,6
20250219,100000,28350975,2460,2460,2460,2460,0
20250219,095900,28350975,2460,2460,2460,2460,1
20250219,095800,28348515,2455,2455,2455,2455,0
20250219,095700,28348515,2455,2455,2455,2455,0
20250219,095600,28348515,2455,2455,2455,2455,0
20250219,095500,28348515,2455,2455,2455,2455,0
20250219,095400,28348515,2455,2455,2455,2455,0
20250219,095300,28348515,2455,2455,2455,2440,4167
20250219,095200,18180190,2450,2450,2450,2450,0
20250219,095100,18180190,2450,2450,2450,2450,500
20250219,095000,16955190,2450,2450,2450,2450,76
20250219,094900,16768990,2445,2445,2445,2445,1453
20250219,094800,13216405,2445,2445,2445,2445,18
20250219,094700,13172395,2445,2445,2445,2445,15
20250219,094600,13135720,2445,2445,2445,2445,20
20250219,094500,13086820,2445,2445,2445,2445,0
20250219,094400,13086820,2445,2445,2445,2445,16
20250219,094300,13047700,2445,2445,2445,2445,0
20250219,094200,13047700,2445,2445,2445,2445,17
20250219,094100,13006135,2445,2445,2445,2445,10
20250219,094000,12981685,2445,2445,2445,2445,0
20250219,093900,12981685,2445,2445,2445,2445,0
20250219,093800,12981685,2445,2445,2445,2445,500
20250219,093700,11759185,2445,2445,2445,2445,10
20250219,093600,11734735,2445,2445,2445,2445,0
20250219,093500,11734735,2445,2445,2445,2445,0
20250219,093400,11734735,2445,2445,2445,2445,0
20250219,093300,11734735,2445,2445,2445,2445,5
20250219,093200,11722510,2445,2445,2445,2445,126
20250219,093100,11414440,2445,2445,2445,2445,0
20250219,093000,11414440,2445,2445,2445,2445,0
20250219,092900,11414440,2445,2440,2445,2440,118
20250219,092800,11126020,2445,2445,2445,2445,0
20250219,092700,11126020,2445,2445,2445,2445,0
20250219,092600,11126020,2445,2445,2445,2445,0
20250219,092500,11126020,2445,2445,2445,2445,0
20250219,092400,11126020,2445,2445,2445,2445,629
20250219,092300,9588115,2445,2445,2445,2445,0
20250219,092200,9588115,2445,2445,2445,2445,100
20250219,092100,9343615,2440,2440,2440,2440,0
20250219,092000,9343615,2440,2440,2440,2440,0
20250219,091900,9343615,2440,2440,2440,2440,58
20250219,091800,9202095,2465,2465,2465,2465,0
20250219,091700,9202095,2465,2465,2465,2465,0
20250219,091600,9202095,2465,2465,2465,2465,0
20250219,091500,9202095,2465,2465,2465,2465,2
20250219,091400,9197165,2440,2440,2440,2440,0
20250219,091300,9197165,2440,2440,2440,2440,0
20250219,091200,9197165,2440,2445,2445,2440,3753
20250219,091100,39320,2465,2465,2465,2465,0
20250219,091000,39320,2465,2465,2465,2465,0
20250219,090900,39320,2465,2465,2465,2465,4
20250219,090800,29460,2470,2470,2470,2470,0
20250219,090700,29460,2470,2470,2470,2470,0
20250219,090600,29460,2470,2470,2470,2470,0
20250219,090500,29460,2470,2470,2470,2470,0
20250219,090400,29460,2470,2470,2470,2470,0
20250219,090300,29460,2470,2470,2470,2470,0
20250219,090200,29460,2470,2470,2470,2470,0
20250219,090100,29460,2470,2460,2470,2460,3
20250219,090000,22060,2460,2450,2460,2450,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195300 47912960 2480 2480 2480 2480 716
3 20250219 195200 47912960 2480 2480 2480 2480 0
4 20250219 195100 47912960 2480 2480 2480 2480 0
5 20250219 195000 47912960 2480 2480 2480 2480 0
6 20250219 194900 47912960 2480 2480 2480 2480 0
7 20250219 194800 47912960 2480 2480 2480 2480 0
8 20250219 194700 47912960 2480 2480 2480 2480 0
9 20250219 194600 47912960 2480 2480 2480 2480 0
10 20250219 194500 47912960 2480 2480 2480 2480 0
11 20250219 194400 47912960 2480 2480 2480 2480 0
12 20250219 194300 47912960 2480 2480 2480 2480 0
13 20250219 194200 47912960 2480 2480 2480 2480 0
14 20250219 194100 47912960 2480 2480 2480 2480 0
15 20250219 194000 47912960 2480 2480 2480 2480 0
16 20250219 193900 47912960 2480 2480 2480 2480 0
17 20250219 193800 47912960 2480 2480 2480 2480 0
18 20250219 193700 47912960 2480 2480 2480 2480 0
19 20250219 193600 47912960 2480 2480 2480 2480 0
20 20250219 193500 47912960 2480 2480 2480 2480 0
21 20250219 193400 47912960 2480 2480 2480 2480 0
22 20250219 193300 47912960 2480 2480 2480 2480 0
23 20250219 193200 47912960 2480 2480 2480 2480 0
24 20250219 193100 47912960 2480 2480 2480 2480 0
25 20250219 193000 47912960 2480 2480 2480 2480 0
26 20250219 192900 47912960 2480 2480 2480 2480 0
27 20250219 192800 47912960 2480 2480 2480 2480 0
28 20250219 192700 47912960 2480 2480 2480 2480 0
29 20250219 192600 47912960 2480 2480 2480 2480 0
30 20250219 192500 47912960 2480 2480 2480 2480 0
31 20250219 192400 47912960 2480 2480 2480 2480 0
32 20250219 192300 47912960 2480 2480 2480 2480 716
33 20250219 192200 47912960 2480 2480 2480 2480 0
34 20250219 192100 47912960 2480 2480 2480 2480 0
35 20250219 192000 47912960 2480 2480 2480 2480 0
36 20250219 191900 47912960 2480 2480 2480 2480 0
37 20250219 191800 47912960 2480 2480 2480 2480 0
38 20250219 191700 47912960 2480 2480 2480 2480 0
39 20250219 191600 47912960 2480 2480 2480 2480 0
40 20250219 191500 47912960 2480 2480 2480 2480 0
41 20250219 191400 47912960 2480 2480 2480 2480 0
42 20250219 191300 47912960 2480 2480 2480 2480 0
43 20250219 191200 47912960 2480 2480 2480 2480 0
44 20250219 191100 47912960 2480 2480 2480 2480 0
45 20250219 191000 47912960 2480 2480 2480 2480 0
46 20250219 190900 47912960 2480 2480 2480 2480 0
47 20250219 190800 47912960 2480 2480 2480 2480 0
48 20250219 190700 47912960 2480 2480 2480 2480 0
49 20250219 190600 47912960 2480 2480 2480 2480 0
50 20250219 190500 47912960 2480 2480 2480 2480 0
51 20250219 190400 47912960 2480 2480 2480 2480 0
52 20250219 190300 47912960 2480 2480 2480 2480 0
53 20250219 190200 47912960 2480 2480 2480 2480 0
54 20250219 190100 47912960 2480 2480 2480 2480 0
55 20250219 190000 47912960 2480 2480 2480 2480 0
56 20250219 185900 47912960 2480 2480 2480 2480 0
57 20250219 185800 47912960 2480 2480 2480 2480 0
58 20250219 185700 47912960 2480 2480 2480 2480 0
59 20250219 185600 47912960 2480 2480 2480 2480 0
60 20250219 185500 47912960 2480 2480 2480 2480 0
61 20250219 185400 47912960 2480 2480 2480 2480 0
62 20250219 185300 47912960 2480 2480 2480 2480 716
63 20250219 185200 47912960 2480 2480 2480 2480 0
64 20250219 185100 47912960 2480 2480 2480 2480 0
65 20250219 185000 47912960 2480 2480 2480 2480 0
66 20250219 184900 47912960 2480 2480 2480 2480 0
67 20250219 184800 47912960 2480 2480 2480 2480 0
68 20250219 184700 47912960 2480 2480 2480 2480 0
69 20250219 184600 47912960 2480 2480 2480 2480 0
70 20250219 184500 47912960 2480 2480 2480 2480 0
71 20250219 184400 47912960 2480 2480 2480 2480 0
72 20250219 184300 47912960 2480 2480 2480 2480 0
73 20250219 184200 47912960 2480 2480 2480 2480 0
74 20250219 184100 47912960 2480 2480 2480 2480 0
75 20250219 184000 47912960 2480 2480 2480 2480 0
76 20250219 183900 47912960 2480 2480 2480 2480 0
77 20250219 183800 47912960 2480 2480 2480 2480 0
78 20250219 183700 47912960 2480 2480 2480 2480 0
79 20250219 183600 47912960 2480 2480 2480 2480 0
80 20250219 183500 47912960 2480 2480 2480 2480 0
81 20250219 183400 47912960 2480 2480 2480 2480 0
82 20250219 183300 47912960 2480 2480 2480 2480 0
83 20250219 183200 47912960 2480 2480 2480 2480 0
84 20250219 183100 47912960 2480 2480 2480 2480 0
85 20250219 183000 47912960 2480 2480 2480 2480 0
86 20250219 182900 47912960 2480 2480 2480 2480 0
87 20250219 182800 47912960 2480 2480 2480 2480 0
88 20250219 182700 47912960 2480 2480 2480 2480 0
89 20250219 182600 47912960 2480 2480 2480 2480 0
90 20250219 182500 47912960 2480 2480 2480 2480 0
91 20250219 182400 47912960 2480 2480 2480 2480 0
92 20250219 182300 47912960 2480 2480 2480 2480 716
93 20250219 182200 47912960 2480 2480 2480 2480 0
94 20250219 182100 47912960 2480 2480 2480 2480 0
95 20250219 182000 47912960 2480 2480 2480 2480 0
96 20250219 181900 47912960 2480 2480 2480 2480 0
97 20250219 181800 47912960 2480 2480 2480 2480 0
98 20250219 181700 47912960 2480 2480 2480 2480 0
99 20250219 181600 47912960 2480 2480 2480 2480 0
100 20250219 181500 47912960 2480 2480 2480 2480 0
101 20250219 181400 47912960 2480 2480 2480 2480 0
102 20250219 181300 47912960 2480 2480 2480 2480 0
103 20250219 181200 47912960 2480 2480 2480 2480 0
104 20250219 181100 47912960 2480 2480 2480 2480 0
105 20250219 181000 47912960 2480 2480 2480 2480 0
106 20250219 180900 47912960 2480 2480 2480 2480 0
107 20250219 180800 47912960 2480 2480 2480 2480 0
108 20250219 180700 47912960 2480 2480 2480 2480 0
109 20250219 180600 47912960 2480 2480 2480 2480 0
110 20250219 180500 47912960 2480 2480 2480 2480 0
111 20250219 180400 47912960 2480 2480 2480 2480 0
112 20250219 180300 47912960 2480 2480 2480 2480 0
113 20250219 180200 47912960 2480 2480 2480 2480 0
114 20250219 180100 47912960 2480 2480 2480 2480 0
115 20250219 180000 47912960 2480 2480 2480 2480 0
116 20250219 175900 47912960 2480 2480 2480 2480 0
117 20250219 175800 47912960 2480 2480 2480 2480 0
118 20250219 175700 47912960 2480 2480 2480 2480 0
119 20250219 175600 47912960 2480 2480 2480 2480 0
120 20250219 175500 47912960 2480 2480 2480 2480 0
121 20250219 175400 47912960 2480 2480 2480 2480 0
122 20250219 175300 47912960 2480 2480 2480 2480 716
123 20250219 175200 47912960 2480 2480 2480 2480 0
124 20250219 175100 47912960 2480 2480 2480 2480 0
125 20250219 175000 47912960 2480 2480 2480 2480 0
126 20250219 174900 47912960 2480 2480 2480 2480 0
127 20250219 174800 47912960 2480 2480 2480 2480 0
128 20250219 174700 47912960 2480 2480 2480 2480 0
129 20250219 174600 47912960 2480 2480 2480 2480 0
130 20250219 174500 47912960 2480 2480 2480 2480 0
131 20250219 174400 47912960 2480 2480 2480 2480 0
132 20250219 174300 47912960 2480 2480 2480 2480 0
133 20250219 174200 47912960 2480 2480 2480 2480 0
134 20250219 174100 47912960 2480 2480 2480 2480 0
135 20250219 174000 47912960 2480 2480 2480 2480 0
136 20250219 173900 47912960 2480 2480 2480 2480 0
137 20250219 173800 47912960 2480 2480 2480 2480 0
138 20250219 173700 47912960 2480 2480 2480 2480 0
139 20250219 173600 47912960 2480 2480 2480 2480 0
140 20250219 173500 47912960 2480 2480 2480 2480 0
141 20250219 173400 47912960 2480 2480 2480 2480 0
142 20250219 173300 47912960 2480 2480 2480 2480 0
143 20250219 173200 47912960 2480 2480 2480 2480 0
144 20250219 173100 47912960 2480 2480 2480 2480 0
145 20250219 173000 47912960 2480 2480 2480 2480 0
146 20250219 172900 47912960 2480 2480 2480 2480 0
147 20250219 172800 47912960 2480 2480 2480 2480 0
148 20250219 172700 47912960 2480 2480 2480 2480 0
149 20250219 172600 47912960 2480 2480 2480 2480 0
150 20250219 172500 47912960 2480 2480 2480 2480 0
151 20250219 172400 47912960 2480 2480 2480 2480 0
152 20250219 172300 47912960 2480 2480 2480 2480 716
153 20250219 172200 47912960 2480 2480 2480 2480 0
154 20250219 172100 47912960 2480 2480 2480 2480 0
155 20250219 172000 47912960 2480 2480 2480 2480 0
156 20250219 171900 47912960 2480 2480 2480 2480 0
157 20250219 171800 47912960 2480 2480 2480 2480 0
158 20250219 171700 47912960 2480 2480 2480 2480 0
159 20250219 171600 47912960 2480 2480 2480 2480 0
160 20250219 171500 47912960 2480 2480 2480 2480 0
161 20250219 171400 47912960 2480 2480 2480 2480 0
162 20250219 171300 47912960 2480 2480 2480 2480 0
163 20250219 171200 47912960 2480 2480 2480 2480 0
164 20250219 171100 47912960 2480 2480 2480 2480 0
165 20250219 171000 47912960 2480 2480 2480 2480 0
166 20250219 170900 47912960 2480 2480 2480 2480 0
167 20250219 170800 47912960 2480 2480 2480 2480 0
168 20250219 170700 47912960 2480 2480 2480 2480 0
169 20250219 170600 47912960 2480 2480 2480 2480 0
170 20250219 170500 47912960 2480 2480 2480 2480 0
171 20250219 170400 47912960 2480 2480 2480 2480 0
172 20250219 170300 47912960 2480 2480 2480 2480 0
173 20250219 170200 47912960 2480 2480 2480 2480 0
174 20250219 170100 47912960 2480 2480 2480 2480 0
175 20250219 170000 47912960 2480 2480 2480 2480 0
176 20250219 165900 47912960 2480 2480 2480 2480 0
177 20250219 165800 47912960 2480 2480 2480 2480 0
178 20250219 165700 47912960 2480 2480 2480 2480 0
179 20250219 165600 47912960 2480 2480 2480 2480 0
180 20250219 165500 47912960 2480 2480 2480 2480 0
181 20250219 165400 47912960 2480 2480 2480 2480 0
182 20250219 165300 47912960 2480 2480 2480 2480 716
183 20250219 165200 47912960 2480 2480 2480 2480 0
184 20250219 165100 47912960 2480 2480 2480 2480 0
185 20250219 165000 47912960 2480 2480 2480 2480 0
186 20250219 164900 47912960 2480 2480 2480 2480 0
187 20250219 164800 47912960 2480 2480 2480 2480 0
188 20250219 164700 47912960 2480 2480 2480 2480 0
189 20250219 164600 47912960 2480 2480 2480 2480 0
190 20250219 164500 47912960 2480 2480 2480 2480 0
191 20250219 164400 47912960 2480 2480 2480 2480 0
192 20250219 164300 47912960 2480 2480 2480 2480 0
193 20250219 164200 47912960 2480 2480 2480 2480 0
194 20250219 164100 47912960 2480 2480 2480 2480 0
195 20250219 164000 47912960 2480 2480 2480 2480 0
196 20250219 163900 47912960 2480 2480 2480 2480 0
197 20250219 163800 47912960 2480 2480 2480 2480 0
198 20250219 163700 47912960 2480 2480 2480 2480 0
199 20250219 163600 47912960 2480 2480 2480 2480 0
200 20250219 163500 47912960 2480 2480 2480 2480 0
201 20250219 163400 47912960 2480 2480 2480 2480 0
202 20250219 163300 47912960 2480 2480 2480 2480 0
203 20250219 163200 47912960 2480 2480 2480 2480 0
204 20250219 163100 47912960 2480 2480 2480 2480 0
205 20250219 163000 47912960 2480 2480 2480 2480 0
206 20250219 162900 47912960 2480 2480 2480 2480 0
207 20250219 162800 47912960 2480 2480 2480 2480 0
208 20250219 162700 47912960 2480 2480 2480 2480 0
209 20250219 162600 47912960 2480 2480 2480 2480 0
210 20250219 162500 47912960 2480 2480 2480 2480 0
211 20250219 162400 47912960 2480 2480 2480 2480 0
212 20250219 162300 47912960 2480 2480 2480 2480 716
213 20250219 162200 47912960 2480 2480 2480 2480 0
214 20250219 162100 47912960 2480 2480 2480 2480 0
215 20250219 162000 47912960 2480 2480 2480 2480 0
216 20250219 161900 47912960 2480 2480 2480 2480 0
217 20250219 161800 47912960 2480 2480 2480 2480 0
218 20250219 161700 47912960 2480 2480 2480 2480 0
219 20250219 161600 47912960 2480 2480 2480 2480 0
220 20250219 161500 47912960 2480 2480 2480 2480 0
221 20250219 161400 47912960 2480 2480 2480 2480 0
222 20250219 161300 47912960 2480 2480 2480 2480 0
223 20250219 161200 47912960 2480 2480 2480 2480 0
224 20250219 161100 47912960 2480 2480 2480 2480 0
225 20250219 161000 47912960 2480 2480 2480 2480 0
226 20250219 160900 47912960 2480 2480 2480 2480 0
227 20250219 160800 47912960 2480 2480 2480 2480 0
228 20250219 160700 47912960 2480 2480 2480 2480 0
229 20250219 160600 47912960 2480 2480 2480 2480 0
230 20250219 160500 47912960 2480 2480 2480 2480 0
231 20250219 160400 47912960 2480 2480 2480 2480 0
232 20250219 160300 47912960 2480 2480 2480 2480 0
233 20250219 160200 47912960 2480 2480 2480 2480 0
234 20250219 160100 47912960 2480 2480 2480 2480 0
235 20250219 160000 47912960 2480 2480 2480 2480 0
236 20250219 155900 47912960 2480 2480 2480 2480 0
237 20250219 155800 47912960 2480 2480 2480 2480 0
238 20250219 155700 47912960 2480 2480 2480 2480 0
239 20250219 155600 47912960 2480 2480 2480 2480 0
240 20250219 155500 47912960 2480 2480 2480 2480 0
241 20250219 155400 47912960 2480 2480 2480 2480 0
242 20250219 155300 47912960 2480 2480 2480 2480 716
243 20250219 155200 47912960 2480 2480 2480 2480 0
244 20250219 155100 47912960 2480 2480 2480 2480 0
245 20250219 155000 47912960 2480 2480 2480 2480 0
246 20250219 154900 47912960 2480 2480 2480 2480 0
247 20250219 154800 47912960 2480 2480 2480 2480 0
248 20250219 154700 47912960 2480 2480 2480 2480 0
249 20250219 154600 47912960 2480 2480 2480 2480 0
250 20250219 154500 47912960 2480 2480 2480 2480 0
251 20250219 154400 47912960 2480 2480 2480 2480 0
252 20250219 154300 47912960 2480 2480 2480 2480 0
253 20250219 154200 47912960 2480 2480 2480 2480 0
254 20250219 154100 47912960 2480 2480 2480 2480 0
255 20250219 154000 47912960 2480 2480 2480 2480 0
256 20250219 153900 47912960 2480 2480 2480 2480 0
257 20250219 153800 47912960 2480 2480 2480 2480 0
258 20250219 153700 47912960 2480 2480 2480 2480 0
259 20250219 153600 47912960 2480 2480 2480 2480 0
260 20250219 153500 47912960 2480 2480 2480 2480 0
261 20250219 153400 47912960 2480 2480 2480 2480 0
262 20250219 153300 47912960 2480 2480 2480 2480 0
263 20250219 153200 47912960 2480 2480 2480 2480 0
264 20250219 153100 47912960 2480 2480 2480 2480 0
265 20250219 153000 47912960 2480 2480 2480 2480 716
266 20250219 152900 46137280 2485 2485 2485 2485 0
267 20250219 152800 46137280 2485 2485 2485 2485 0
268 20250219 152700 46137280 2485 2485 2485 2485 0
269 20250219 152600 46137280 2485 2485 2485 2485 0
270 20250219 152500 46137280 2485 2485 2485 2485 0
271 20250219 152400 46137280 2485 2485 2485 2485 0
272 20250219 152300 46137280 2485 2485 2485 2485 0
273 20250219 152200 46137280 2485 2485 2485 2485 0
274 20250219 152100 46137280 2485 2485 2485 2485 0
275 20250219 152000 46137280 2485 2485 2485 2485 0
276 20250219 151900 46137280 2485 2485 2485 2485 272
277 20250219 151800 45461360 2490 2485 2490 2485 151
278 20250219 151700 45086120 2485 2485 2485 2485 192
279 20250219 151600 44609000 2485 2485 2485 2485 0
280 20250219 151500 44609000 2485 2480 2485 2480 87
281 20250219 151400 44393225 2485 2485 2485 2485 0
282 20250219 151300 44393225 2485 2485 2485 2485 0
283 20250219 151200 44393225 2485 2485 2485 2485 0
284 20250219 151100 44393225 2485 2485 2485 2485 0
285 20250219 151000 44393225 2485 2485 2485 2485 0
286 20250219 150900 44393225 2485 2485 2485 2485 0
287 20250219 150800 44393225 2485 2485 2485 2485 0
288 20250219 150700 44393225 2485 2485 2485 2485 0
289 20250219 150600 44393225 2485 2485 2485 2485 0
290 20250219 150500 44393225 2485 2485 2485 2485 0
291 20250219 150400 44393225 2485 2485 2485 2485 0
292 20250219 150300 44393225 2485 2485 2485 2485 0
293 20250219 150200 44393225 2485 2485 2485 2485 0
294 20250219 150100 44393225 2485 2485 2485 2485 0
295 20250219 150000 44393225 2485 2485 2485 2485 0
296 20250219 145900 44393225 2485 2485 2485 2485 0
297 20250219 145800 44393225 2485 2485 2485 2485 0
298 20250219 145700 44393225 2485 2485 2485 2485 0
299 20250219 145600 44393225 2485 2485 2485 2485 0
300 20250219 145500 44393225 2485 2485 2485 2485 0
301 20250219 145400 44393225 2485 2485 2485 2485 0
302 20250219 145300 44393225 2485 2485 2485 2485 0
303 20250219 145200 44393225 2485 2485 2485 2485 0
304 20250219 145100 44393225 2485 2485 2485 2485 0
305 20250219 145000 44393225 2485 2485 2485 2485 3
306 20250219 144900 44385770 2485 2485 2485 2485 0
307 20250219 144800 44385770 2485 2485 2485 2485 0
308 20250219 144700 44385770 2485 2485 2485 2485 0
309 20250219 144600 44385770 2485 2485 2485 2485 0
310 20250219 144500 44385770 2485 2485 2485 2485 0
311 20250219 144400 44385770 2485 2485 2485 2485 0
312 20250219 144300 44385770 2485 2485 2485 2485 0
313 20250219 144200 44385770 2485 2485 2485 2485 0
314 20250219 144100 44385770 2485 2485 2485 2485 0
315 20250219 144000 44385770 2485 2485 2485 2485 1
316 20250219 143900 44383285 2475 2475 2475 2470 431
317 20250219 143800 43317640 2480 2480 2480 2480 0
318 20250219 143700 43317640 2480 2480 2480 2480 0
319 20250219 143600 43317640 2480 2480 2480 2480 0
320 20250219 143500 43317640 2480 2480 2480 2480 0
321 20250219 143400 43317640 2480 2480 2480 2480 0
322 20250219 143300 43317640 2480 2480 2480 2480 0
323 20250219 143200 43317640 2480 2480 2480 2480 0
324 20250219 143100 43317640 2480 2480 2480 2480 0
325 20250219 143000 43317640 2480 2480 2480 2480 108
326 20250219 142900 43049800 2495 2495 2495 2495 0
327 20250219 142800 43049800 2495 2495 2495 2495 0
328 20250219 142700 43049800 2495 2495 2495 2495 0
329 20250219 142600 43049800 2495 2495 2495 2495 0
330 20250219 142500 43049800 2495 2495 2495 2495 0
331 20250219 142400 43049800 2495 2495 2495 2495 0
332 20250219 142300 43049800 2495 2495 2495 2495 0
333 20250219 142200 43049800 2495 2495 2495 2495 0
334 20250219 142100 43049800 2495 2495 2495 2495 0
335 20250219 142000 43049800 2495 2495 2495 2495 0
336 20250219 141900 43049800 2495 2495 2495 2495 0
337 20250219 141800 43049800 2495 2495 2495 2495 0
338 20250219 141700 43049800 2495 2495 2495 2495 0
339 20250219 141600 43049800 2495 2495 2495 2495 0
340 20250219 141500 43049800 2495 2495 2495 2495 0
341 20250219 141400 43049800 2495 2495 2495 2495 0
342 20250219 141300 43049800 2495 2495 2495 2495 0
343 20250219 141200 43049800 2495 2495 2495 2495 0
344 20250219 141100 43049800 2495 2495 2495 2495 0
345 20250219 141000 43049800 2495 2495 2495 2495 2
346 20250219 140900 43044810 2495 2495 2495 2495 0
347 20250219 140800 43044810 2495 2495 2495 2495 0
348 20250219 140700 43044810 2495 2495 2495 2495 0
349 20250219 140600 43044810 2495 2495 2495 2495 0
350 20250219 140500 43044810 2495 2495 2495 2495 0
351 20250219 140400 43044810 2495 2495 2495 2495 0
352 20250219 140300 43044810 2495 2495 2495 2495 0
353 20250219 140200 43044810 2495 2495 2495 2495 0
354 20250219 140100 43044810 2495 2495 2495 2495 0
355 20250219 140000 43044810 2495 2495 2495 2495 0
356 20250219 135900 43044810 2495 2495 2495 2495 0
357 20250219 135800 43044810 2495 2495 2495 2495 0
358 20250219 135700 43044810 2495 2495 2495 2495 0
359 20250219 135600 43044810 2495 2495 2495 2495 0
360 20250219 135500 43044810 2495 2495 2495 2495 0
361 20250219 135400 43044810 2495 2495 2495 2495 0
362 20250219 135300 43044810 2495 2495 2495 2495 30
363 20250219 135200 42969960 2480 2480 2480 2480 0
364 20250219 135100 42969960 2480 2480 2480 2480 0
365 20250219 135000 42969960 2480 2480 2480 2480 9
366 20250219 134900 42947640 2495 2495 2495 2495 0
367 20250219 134800 42947640 2495 2495 2495 2495 0
368 20250219 134700 42947640 2495 2495 2495 2495 0
369 20250219 134600 42947640 2495 2495 2495 2495 0
370 20250219 134500 42947640 2495 2495 2495 2495 0
371 20250219 134400 42947640 2495 2495 2495 2495 0
372 20250219 134300 42947640 2495 2495 2495 2495 0
373 20250219 134200 42947640 2495 2495 2495 2495 0
374 20250219 134100 42947640 2495 2495 2495 2495 0
375 20250219 134000 42947640 2495 2495 2495 2495 0
376 20250219 133900 42947640 2495 2495 2495 2495 0
377 20250219 133800 42947640 2495 2495 2495 2495 0
378 20250219 133700 42947640 2495 2495 2495 2495 0
379 20250219 133600 42947640 2495 2495 2495 2495 0
380 20250219 133500 42947640 2495 2495 2495 2495 0
381 20250219 133400 42947640 2495 2495 2495 2495 0
382 20250219 133300 42947640 2495 2495 2495 2495 0
383 20250219 133200 42947640 2495 2495 2495 2495 0
384 20250219 133100 42947640 2495 2495 2495 2495 0
385 20250219 133000 42947640 2495 2495 2495 2495 0
386 20250219 132900 42947640 2495 2495 2495 2495 0
387 20250219 132800 42947640 2495 2495 2495 2495 0
388 20250219 132700 42947640 2495 2495 2495 2495 0
389 20250219 132600 42947640 2495 2495 2495 2495 0
390 20250219 132500 42947640 2495 2495 2495 2495 0
391 20250219 132400 42947640 2495 2495 2495 2495 0
392 20250219 132300 42947640 2495 2495 2495 2495 0
393 20250219 132200 42947640 2495 2495 2495 2495 0
394 20250219 132100 42947640 2495 2495 2495 2495 0
395 20250219 132000 42947640 2495 2495 2495 2495 0
396 20250219 131900 42947640 2495 2495 2495 2495 2
397 20250219 131800 42942650 2495 2495 2495 2495 0
398 20250219 131700 42942650 2495 2495 2495 2495 0
399 20250219 131600 42942650 2495 2495 2495 2495 0
400 20250219 131500 42942650 2495 2495 2495 2495 0
401 20250219 131400 42942650 2495 2495 2495 2495 0
402 20250219 131300 42942650 2495 2495 2495 2495 0
403 20250219 131200 42942650 2495 2495 2495 2495 0
404 20250219 131100 42942650 2495 2495 2495 2495 0
405 20250219 131000 42942650 2495 2490 2495 2490 3
406 20250219 130900 42935170 2495 2495 2495 2495 0
407 20250219 130800 42935170 2495 2495 2495 2495 0
408 20250219 130700 42935170 2495 2495 2495 2495 0
409 20250219 130600 42935170 2495 2495 2495 2495 0
410 20250219 130500 42935170 2495 2495 2495 2495 0
411 20250219 130400 42935170 2495 2495 2495 2495 0
412 20250219 130300 42935170 2495 2495 2495 2495 0
413 20250219 130200 42935170 2495 2495 2495 2495 0
414 20250219 130100 42935170 2495 2495 2495 2495 0
415 20250219 130000 42935170 2495 2495 2495 2495 0
416 20250219 125900 42935170 2495 2495 2495 2495 0
417 20250219 125800 42935170 2495 2495 2495 2495 0
418 20250219 125700 42935170 2495 2495 2495 2495 0
419 20250219 125600 42935170 2495 2495 2495 2495 0
420 20250219 125500 42935170 2495 2495 2495 2495 0
421 20250219 125400 42935170 2495 2495 2495 2495 5
422 20250219 125300 42922695 2495 2485 2500 2485 195
423 20250219 125200 42435695 2485 2475 2485 2475 3
424 20250219 125100 42428255 2465 2465 2465 2465 0
425 20250219 125000 42428255 2465 2465 2465 2465 0
426 20250219 124900 42428255 2465 2465 2465 2465 0
427 20250219 124800 42428255 2465 2465 2465 2465 0
428 20250219 124700 42428255 2465 2465 2465 2465 0
429 20250219 124600 42428255 2465 2465 2465 2465 0
430 20250219 124500 42428255 2465 2465 2465 2465 0
431 20250219 124400 42428255 2465 2465 2465 2465 0
432 20250219 124300 42428255 2465 2465 2465 2465 0
433 20250219 124200 42428255 2465 2465 2465 2465 0
434 20250219 124100 42428255 2465 2465 2465 2465 28
435 20250219 124000 42359235 2470 2470 2470 2470 0
436 20250219 123900 42359235 2470 2465 2470 2465 11
437 20250219 123800 42332115 2470 2470 2470 2470 0
438 20250219 123700 42332115 2470 2470 2470 2470 0
439 20250219 123600 42332115 2470 2470 2470 2470 0
440 20250219 123500 42332115 2470 2470 2470 2470 0
441 20250219 123400 42332115 2470 2470 2470 2470 0
442 20250219 123300 42332115 2470 2470 2470 2470 0
443 20250219 123200 42332115 2470 2470 2470 2470 1
444 20250219 123100 42329645 2470 2470 2470 2470 0
445 20250219 123000 42329645 2470 2470 2470 2470 0
446 20250219 122900 42329645 2470 2470 2470 2470 0
447 20250219 122800 42329645 2470 2470 2470 2470 0
448 20250219 122700 42329645 2470 2470 2470 2470 0
449 20250219 122600 42329645 2470 2470 2470 2470 0
450 20250219 122500 42329645 2470 2470 2470 2470 0
451 20250219 122400 42329645 2470 2470 2470 2470 0
452 20250219 122300 42329645 2470 2470 2470 2470 0
453 20250219 122200 42329645 2470 2470 2470 2470 0
454 20250219 122100 42329645 2470 2470 2470 2470 0
455 20250219 122000 42329645 2470 2470 2470 2470 0
456 20250219 121900 42329645 2470 2470 2470 2470 0
457 20250219 121800 42329645 2470 2470 2470 2470 0
458 20250219 121700 42329645 2470 2470 2470 2470 0
459 20250219 121600 42329645 2470 2470 2470 2470 0
460 20250219 121500 42329645 2470 2475 2475 2470 390
461 20250219 121400 41366245 2485 2485 2485 2485 0
462 20250219 121300 41366245 2485 2485 2485 2485 0
463 20250219 121200 41366245 2485 2485 2485 2485 0
464 20250219 121100 41366245 2485 2485 2485 2485 0
465 20250219 121000 41366245 2485 2485 2485 2485 0
466 20250219 120900 41366245 2485 2480 2485 2480 2
467 20250219 120800 41361280 2475 2475 2475 2475 0
468 20250219 120700 41361280 2475 2475 2475 2475 18
469 20250219 120600 41316730 2480 2480 2480 2480 3
470 20250219 120500 41309290 2480 2480 2480 2480 0
471 20250219 120400 41309290 2480 2480 2480 2480 0
472 20250219 120300 41309290 2480 2480 2480 2480 0
473 20250219 120200 41309290 2480 2480 2480 2480 1
474 20250219 120100 41306810 2475 2475 2475 2475 0
475 20250219 120000 41306810 2475 2475 2475 2475 0
476 20250219 115900 41306810 2475 2475 2475 2475 0
477 20250219 115800 41306810 2475 2475 2475 2475 0
478 20250219 115700 41306810 2475 2475 2475 2475 30
479 20250219 115600 41232560 2480 2480 2480 2480 0
480 20250219 115500 41232560 2480 2480 2480 2480 0
481 20250219 115400 41232560 2480 2480 2480 2480 5
482 20250219 115300 41220160 2480 2480 2480 2480 0
483 20250219 115200 41220160 2480 2480 2480 2480 0
484 20250219 115100 41220160 2480 2480 2480 2480 0
485 20250219 115000 41220160 2480 2480 2480 2480 0
486 20250219 114900 41220160 2480 2480 2480 2480 0
487 20250219 114800 41220160 2480 2480 2480 2480 0
488 20250219 114700 41220160 2480 2480 2480 2480 0
489 20250219 114600 41220160 2480 2480 2480 2480 40
490 20250219 114500 41120960 2480 2480 2480 2480 0
491 20250219 114400 41120960 2480 2480 2480 2480 0
492 20250219 114300 41120960 2480 2480 2480 2480 0
493 20250219 114200 41120960 2480 2480 2480 2480 0
494 20250219 114100 41120960 2480 2480 2480 2480 0
495 20250219 114000 41120960 2480 2480 2480 2480 0
496 20250219 113900 41120960 2480 2480 2480 2480 0
497 20250219 113800 41120960 2480 2480 2480 2480 0
498 20250219 113700 41120960 2480 2480 2480 2480 0
499 20250219 113600 41120960 2480 2480 2480 2480 0
500 20250219 113500 41120960 2480 2480 2480 2480 0
501 20250219 113400 41120960 2480 2480 2480 2480 0
502 20250219 113300 41120960 2480 2480 2480 2480 0
503 20250219 113200 41120960 2480 2480 2480 2480 0
504 20250219 113100 41120960 2480 2480 2480 2480 0
505 20250219 113000 41120960 2480 2480 2480 2480 0
506 20250219 112900 41120960 2480 2480 2480 2480 0
507 20250219 112800 41120960 2480 2480 2480 2480 0
508 20250219 112700 41120960 2480 2480 2480 2480 0
509 20250219 112600 41120960 2480 2480 2480 2480 0
510 20250219 112500 41120960 2480 2480 2480 2480 1
511 20250219 112400 41118480 2480 2480 2480 2480 0
512 20250219 112300 41118480 2480 2480 2480 2480 0
513 20250219 112200 41118480 2480 2480 2480 2480 0
514 20250219 112100 41118480 2480 2480 2480 2480 0
515 20250219 112000 41118480 2480 2480 2480 2480 0
516 20250219 111900 41118480 2480 2480 2480 2480 2
517 20250219 111800 41113520 2480 2480 2480 2480 0
518 20250219 111700 41113520 2480 2480 2480 2480 0
519 20250219 111600 41113520 2480 2480 2480 2480 0
520 20250219 111500 41113520 2480 2480 2480 2480 0
521 20250219 111400 41113520 2480 2480 2480 2480 0
522 20250219 111300 41113520 2480 2480 2480 2480 0
523 20250219 111200 41113520 2480 2480 2480 2480 98
524 20250219 111100 40870480 2485 2485 2485 2485 0
525 20250219 111000 40870480 2485 2485 2485 2485 0
526 20250219 110900 40870480 2485 2485 2485 2485 0
527 20250219 110800 40870480 2485 2485 2485 2485 0
528 20250219 110700 40870480 2485 2485 2485 2485 0
529 20250219 110600 40870480 2485 2485 2485 2485 0
530 20250219 110500 40870480 2485 2485 2485 2485 0
531 20250219 110400 40870480 2485 2485 2485 2485 1
532 20250219 110300 40867995 2485 2485 2485 2485 4
533 20250219 110200 40858055 2480 2480 2480 2480 0
534 20250219 110100 40858055 2480 2480 2480 2480 0
535 20250219 110000 40858055 2480 2480 2480 2480 0
536 20250219 105900 40858055 2480 2480 2480 2480 1
537 20250219 105800 40855575 2480 2480 2480 2480 0
538 20250219 105700 40855575 2480 2480 2480 2480 1
539 20250219 105600 40853095 2480 2480 2480 2480 0
540 20250219 105500 40853095 2480 2480 2480 2480 0
541 20250219 105400 40853095 2480 2480 2480 2480 0
542 20250219 105300 40853095 2480 2480 2480 2480 0
543 20250219 105200 40853095 2480 2480 2480 2480 0
544 20250219 105100 40853095 2480 2480 2480 2480 1
545 20250219 105000 40850615 2480 2480 2480 2480 0
546 20250219 104900 40850615 2480 2480 2480 2480 0
547 20250219 104800 40850615 2480 2480 2480 2480 0
548 20250219 104700 40850615 2480 2480 2480 2480 0
549 20250219 104600 40850615 2480 2480 2480 2480 0
550 20250219 104500 40850615 2480 2470 2480 2470 2
551 20250219 104400 40845665 2475 2475 2475 2475 0
552 20250219 104300 40845665 2475 2475 2475 2475 0
553 20250219 104200 40845665 2475 2475 2475 2475 0
554 20250219 104100 40845665 2475 2475 2475 2475 0
555 20250219 104000 40845665 2475 2475 2475 2475 1
556 20250219 103900 40843190 2485 2485 2485 2485 0
557 20250219 103800 40843190 2485 2485 2485 2485 15
558 20250219 103700 40805915 2485 2485 2485 2485 2
559 20250219 103600 40800945 2470 2470 2470 2470 19
560 20250219 103500 40754015 2470 2470 2470 2470 1
561 20250219 103400 40751545 2495 2495 2495 2495 0
562 20250219 103300 40751545 2495 2495 2495 2495 0
563 20250219 103200 40751545 2495 2495 2495 2485 14
564 20250219 103100 40716725 2485 2485 2495 2485 494
565 20250219 103000 39489095 2485 2485 2485 2485 0
566 20250219 102900 39489095 2485 2485 2485 2485 0
567 20250219 102800 39489095 2485 2485 2485 2485 9
568 20250219 102700 39466730 2485 2485 2485 2485 350
569 20250219 102600 38596980 2485 2485 2485 2485 0
570 20250219 102500 38596980 2485 2485 2485 2485 0
571 20250219 102400 38596980 2485 2485 2485 2485 0
572 20250219 102300 38596980 2485 2470 2485 2470 230
573 20250219 102200 38028830 2465 2465 2465 2465 0
574 20250219 102100 38028830 2465 2465 2465 2465 0
575 20250219 102000 38028830 2465 2465 2465 2465 0
576 20250219 101900 38028830 2465 2465 2465 2465 0
577 20250219 101800 38028830 2465 2465 2465 2465 0
578 20250219 101700 38028830 2465 2465 2465 2465 0
579 20250219 101600 38028830 2465 2465 2465 2465 0
580 20250219 101500 38028830 2465 2465 2465 2465 0
581 20250219 101400 38028830 2465 2465 2465 2465 0
582 20250219 101300 38028830 2465 2465 2465 2465 0
583 20250219 101200 38028830 2465 2465 2465 2465 0
584 20250219 101100 38028830 2465 2465 2465 2465 1543
585 20250219 101000 34225335 2460 2460 2460 2460 0
586 20250219 100900 34225335 2460 2460 2460 2460 0
587 20250219 100800 34225335 2460 2460 2460 2460 0
588 20250219 100700 34225335 2460 2460 2460 2460 0
589 20250219 100600 34225335 2460 2460 2460 2460 0
590 20250219 100500 34225335 2460 2460 2460 2460 2382
591 20250219 100400 28365615 2440 2440 2440 2440 0
592 20250219 100300 28365615 2440 2440 2440 2440 0
593 20250219 100200 28365615 2440 2440 2440 2440 0
594 20250219 100100 28365615 2440 2440 2440 2440 6
595 20250219 100000 28350975 2460 2460 2460 2460 0
596 20250219 095900 28350975 2460 2460 2460 2460 1
597 20250219 095800 28348515 2455 2455 2455 2455 0
598 20250219 095700 28348515 2455 2455 2455 2455 0
599 20250219 095600 28348515 2455 2455 2455 2455 0
600 20250219 095500 28348515 2455 2455 2455 2455 0
601 20250219 095400 28348515 2455 2455 2455 2455 0
602 20250219 095300 28348515 2455 2455 2455 2440 4167
603 20250219 095200 18180190 2450 2450 2450 2450 0
604 20250219 095100 18180190 2450 2450 2450 2450 500
605 20250219 095000 16955190 2450 2450 2450 2450 76
606 20250219 094900 16768990 2445 2445 2445 2445 1453
607 20250219 094800 13216405 2445 2445 2445 2445 18
608 20250219 094700 13172395 2445 2445 2445 2445 15
609 20250219 094600 13135720 2445 2445 2445 2445 20
610 20250219 094500 13086820 2445 2445 2445 2445 0
611 20250219 094400 13086820 2445 2445 2445 2445 16
612 20250219 094300 13047700 2445 2445 2445 2445 0
613 20250219 094200 13047700 2445 2445 2445 2445 17
614 20250219 094100 13006135 2445 2445 2445 2445 10
615 20250219 094000 12981685 2445 2445 2445 2445 0
616 20250219 093900 12981685 2445 2445 2445 2445 0
617 20250219 093800 12981685 2445 2445 2445 2445 500
618 20250219 093700 11759185 2445 2445 2445 2445 10
619 20250219 093600 11734735 2445 2445 2445 2445 0
620 20250219 093500 11734735 2445 2445 2445 2445 0
621 20250219 093400 11734735 2445 2445 2445 2445 0
622 20250219 093300 11734735 2445 2445 2445 2445 5
623 20250219 093200 11722510 2445 2445 2445 2445 126
624 20250219 093100 11414440 2445 2445 2445 2445 0
625 20250219 093000 11414440 2445 2445 2445 2445 0
626 20250219 092900 11414440 2445 2440 2445 2440 118
627 20250219 092800 11126020 2445 2445 2445 2445 0
628 20250219 092700 11126020 2445 2445 2445 2445 0
629 20250219 092600 11126020 2445 2445 2445 2445 0
630 20250219 092500 11126020 2445 2445 2445 2445 0
631 20250219 092400 11126020 2445 2445 2445 2445 629
632 20250219 092300 9588115 2445 2445 2445 2445 0
633 20250219 092200 9588115 2445 2445 2445 2445 100
634 20250219 092100 9343615 2440 2440 2440 2440 0
635 20250219 092000 9343615 2440 2440 2440 2440 0
636 20250219 091900 9343615 2440 2440 2440 2440 58
637 20250219 091800 9202095 2465 2465 2465 2465 0
638 20250219 091700 9202095 2465 2465 2465 2465 0
639 20250219 091600 9202095 2465 2465 2465 2465 0
640 20250219 091500 9202095 2465 2465 2465 2465 2
641 20250219 091400 9197165 2440 2440 2440 2440 0
642 20250219 091300 9197165 2440 2440 2440 2440 0
643 20250219 091200 9197165 2440 2445 2445 2440 3753
644 20250219 091100 39320 2465 2465 2465 2465 0
645 20250219 091000 39320 2465 2465 2465 2465 0
646 20250219 090900 39320 2465 2465 2465 2465 4
647 20250219 090800 29460 2470 2470 2470 2470 0
648 20250219 090700 29460 2470 2470 2470 2470 0
649 20250219 090600 29460 2470 2470 2470 2470 0
650 20250219 090500 29460 2470 2470 2470 2470 0
651 20250219 090400 29460 2470 2470 2470 2470 0
652 20250219 090300 29460 2470 2470 2470 2470 0
653 20250219 090200 29460 2470 2470 2470 2470 0
654 20250219 090100 29460 2470 2460 2470 2460 3
655 20250219 090000 22060 2460 2450 2460 2450 9

1
072470/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,18887341,0,46462858860,0.00
20250214,0,18887341,0,46273985450,0.00
20250213,0,18887341,0,46085112040,0.00
20250212,0,18887341,0,46462858860,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 18887341 0 46462858860 0.00
3 20250214 0 18887341 0 46273985450 0.00
4 20250213 0 18887341 0 46085112040 0.00
5 20250212 0 18887341 0 46462858860 0.00