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

657
075970/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195500,268490440,2685,2685,2685,2685,3640
20250219,195400,268490440,2685,2685,2685,2685,0
20250219,195300,268490440,2685,2685,2685,2685,0
20250219,195200,268490440,2685,2685,2685,2685,0
20250219,195100,268490440,2685,2685,2685,2685,0
20250219,195000,268490440,2685,2685,2685,2685,0
20250219,194900,268490440,2685,2685,2685,2685,0
20250219,194800,268490440,2685,2685,2685,2685,0
20250219,194700,268490440,2685,2685,2685,2685,0
20250219,194600,268490440,2685,2685,2685,2685,0
20250219,194500,268490440,2685,2685,2685,2685,0
20250219,194400,268490440,2685,2685,2685,2685,0
20250219,194300,268490440,2685,2685,2685,2685,0
20250219,194200,268490440,2685,2685,2685,2685,0
20250219,194100,268490440,2685,2685,2685,2685,0
20250219,194000,268490440,2685,2685,2685,2685,0
20250219,193900,268490440,2685,2685,2685,2685,0
20250219,193800,268490440,2685,2685,2685,2685,0
20250219,193700,268490440,2685,2685,2685,2685,0
20250219,193600,268490440,2685,2685,2685,2685,0
20250219,193500,268490440,2685,2685,2685,2685,0
20250219,193400,268490440,2685,2685,2685,2685,0
20250219,193300,268490440,2685,2685,2685,2685,0
20250219,193200,268490440,2685,2685,2685,2685,0
20250219,193100,268490440,2685,2685,2685,2685,0
20250219,193000,268490440,2685,2685,2685,2685,0
20250219,192900,268490440,2685,2685,2685,2685,0
20250219,192800,268490440,2685,2685,2685,2685,0
20250219,192700,268490440,2685,2685,2685,2685,0
20250219,192600,268490440,2685,2685,2685,2685,0
20250219,192500,268490440,2685,2685,2685,2685,3640
20250219,192400,268490440,2685,2685,2685,2685,0
20250219,192300,268490440,2685,2685,2685,2685,0
20250219,192200,268490440,2685,2685,2685,2685,0
20250219,192100,268490440,2685,2685,2685,2685,0
20250219,192000,268490440,2685,2685,2685,2685,0
20250219,191900,268490440,2685,2685,2685,2685,0
20250219,191800,268490440,2685,2685,2685,2685,0
20250219,191700,268490440,2685,2685,2685,2685,0
20250219,191600,268490440,2685,2685,2685,2685,0
20250219,191500,268490440,2685,2685,2685,2685,0
20250219,191400,268490440,2685,2685,2685,2685,0
20250219,191300,268490440,2685,2685,2685,2685,0
20250219,191200,268490440,2685,2685,2685,2685,0
20250219,191100,268490440,2685,2685,2685,2685,0
20250219,191000,268490440,2685,2685,2685,2685,0
20250219,190900,268490440,2685,2685,2685,2685,0
20250219,190800,268490440,2685,2685,2685,2685,0
20250219,190700,268490440,2685,2685,2685,2685,0
20250219,190600,268490440,2685,2685,2685,2685,0
20250219,190500,268490440,2685,2685,2685,2685,0
20250219,190400,268490440,2685,2685,2685,2685,0
20250219,190300,268490440,2685,2685,2685,2685,0
20250219,190200,268490440,2685,2685,2685,2685,0
20250219,190100,268490440,2685,2685,2685,2685,0
20250219,190000,268490440,2685,2685,2685,2685,0
20250219,185900,268490440,2685,2685,2685,2685,0
20250219,185800,268490440,2685,2685,2685,2685,0
20250219,185700,268490440,2685,2685,2685,2685,0
20250219,185600,268490440,2685,2685,2685,2685,0
20250219,185500,268490440,2685,2685,2685,2685,3640
20250219,185400,268490440,2685,2685,2685,2685,0
20250219,185300,268490440,2685,2685,2685,2685,0
20250219,185200,268490440,2685,2685,2685,2685,0
20250219,185100,268490440,2685,2685,2685,2685,0
20250219,185000,268490440,2685,2685,2685,2685,0
20250219,184900,268490440,2685,2685,2685,2685,0
20250219,184800,268490440,2685,2685,2685,2685,0
20250219,184700,268490440,2685,2685,2685,2685,0
20250219,184600,268490440,2685,2685,2685,2685,0
20250219,184500,268490440,2685,2685,2685,2685,0
20250219,184400,268490440,2685,2685,2685,2685,0
20250219,184300,268490440,2685,2685,2685,2685,0
20250219,184200,268490440,2685,2685,2685,2685,0
20250219,184100,268490440,2685,2685,2685,2685,0
20250219,184000,268490440,2685,2685,2685,2685,0
20250219,183900,268490440,2685,2685,2685,2685,0
20250219,183800,268490440,2685,2685,2685,2685,0
20250219,183700,268490440,2685,2685,2685,2685,0
20250219,183600,268490440,2685,2685,2685,2685,0
20250219,183500,268490440,2685,2685,2685,2685,0
20250219,183400,268490440,2685,2685,2685,2685,0
20250219,183300,268490440,2685,2685,2685,2685,0
20250219,183200,268490440,2685,2685,2685,2685,0
20250219,183100,268490440,2685,2685,2685,2685,0
20250219,183000,268490440,2685,2685,2685,2685,0
20250219,182900,268490440,2685,2685,2685,2685,0
20250219,182800,268490440,2685,2685,2685,2685,0
20250219,182700,268490440,2685,2685,2685,2685,0
20250219,182600,268490440,2685,2685,2685,2685,0
20250219,182500,268490440,2685,2685,2685,2685,3640
20250219,182400,268490440,2685,2685,2685,2685,0
20250219,182300,268490440,2685,2685,2685,2685,0
20250219,182200,268490440,2685,2685,2685,2685,0
20250219,182100,268490440,2685,2685,2685,2685,0
20250219,182000,268490440,2685,2685,2685,2685,0
20250219,181900,268490440,2685,2685,2685,2685,0
20250219,181800,268490440,2685,2685,2685,2685,0
20250219,181700,268490440,2685,2685,2685,2685,0
20250219,181600,268490440,2685,2685,2685,2685,0
20250219,181500,268490440,2685,2685,2685,2685,0
20250219,181400,268490440,2685,2685,2685,2685,0
20250219,181300,268490440,2685,2685,2685,2685,0
20250219,181200,268490440,2685,2685,2685,2685,0
20250219,181100,268490440,2685,2685,2685,2685,0
20250219,181000,268490440,2685,2685,2685,2685,0
20250219,180900,268490440,2685,2685,2685,2685,0
20250219,180800,268490440,2685,2685,2685,2685,0
20250219,180700,268490440,2685,2685,2685,2685,0
20250219,180600,268490440,2685,2685,2685,2685,0
20250219,180500,268490440,2685,2685,2685,2685,0
20250219,180400,268490440,2685,2685,2685,2685,0
20250219,180300,268490440,2685,2685,2685,2685,0
20250219,180200,268490440,2685,2685,2685,2685,0
20250219,180100,268490440,2685,2685,2685,2685,0
20250219,180000,268490440,2685,2685,2685,2685,0
20250219,175900,268490440,2685,2685,2685,2685,0
20250219,175800,268490440,2685,2685,2685,2685,0
20250219,175700,268490440,2685,2685,2685,2685,0
20250219,175600,268490440,2685,2685,2685,2685,0
20250219,175500,268490440,2685,2685,2685,2685,3640
20250219,175400,268490440,2685,2685,2685,2685,0
20250219,175300,268490440,2685,2685,2685,2685,0
20250219,175200,268490440,2685,2685,2685,2685,0
20250219,175100,268490440,2685,2685,2685,2685,0
20250219,175000,268490440,2685,2685,2685,2685,0
20250219,174900,268490440,2685,2685,2685,2685,0
20250219,174800,268490440,2685,2685,2685,2685,0
20250219,174700,268490440,2685,2685,2685,2685,0
20250219,174600,268490440,2685,2685,2685,2685,0
20250219,174500,268490440,2685,2685,2685,2685,0
20250219,174400,268490440,2685,2685,2685,2685,0
20250219,174300,268490440,2685,2685,2685,2685,0
20250219,174200,268490440,2685,2685,2685,2685,0
20250219,174100,268490440,2685,2685,2685,2685,0
20250219,174000,268490440,2685,2685,2685,2685,0
20250219,173900,268490440,2685,2685,2685,2685,0
20250219,173800,268490440,2685,2685,2685,2685,0
20250219,173700,268490440,2685,2685,2685,2685,0
20250219,173600,268490440,2685,2685,2685,2685,0
20250219,173500,268490440,2685,2685,2685,2685,0
20250219,173400,268490440,2685,2685,2685,2685,0
20250219,173300,268490440,2685,2685,2685,2685,0
20250219,173200,268490440,2685,2685,2685,2685,0
20250219,173100,268490440,2685,2685,2685,2685,0
20250219,173000,268490440,2685,2685,2685,2685,0
20250219,172900,268490440,2685,2685,2685,2685,0
20250219,172800,268490440,2685,2685,2685,2685,0
20250219,172700,268490440,2685,2685,2685,2685,0
20250219,172600,268490440,2685,2685,2685,2685,0
20250219,172500,268490440,2685,2685,2685,2685,3640
20250219,172400,268490440,2685,2685,2685,2685,0
20250219,172300,268490440,2685,2685,2685,2685,0
20250219,172200,268490440,2685,2685,2685,2685,0
20250219,172100,268490440,2685,2685,2685,2685,0
20250219,172000,268490440,2685,2685,2685,2685,0
20250219,171900,268490440,2685,2685,2685,2685,0
20250219,171800,268490440,2685,2685,2685,2685,0
20250219,171700,268490440,2685,2685,2685,2685,0
20250219,171600,268490440,2685,2685,2685,2685,0
20250219,171500,268490440,2685,2685,2685,2685,0
20250219,171400,268490440,2685,2685,2685,2685,0
20250219,171300,268490440,2685,2685,2685,2685,0
20250219,171200,268490440,2685,2685,2685,2685,0
20250219,171100,268490440,2685,2685,2685,2685,0
20250219,171000,268490440,2685,2685,2685,2685,0
20250219,170900,268490440,2685,2685,2685,2685,0
20250219,170800,268490440,2685,2685,2685,2685,0
20250219,170700,268490440,2685,2685,2685,2685,0
20250219,170600,268490440,2685,2685,2685,2685,0
20250219,170500,268490440,2685,2685,2685,2685,0
20250219,170400,268490440,2685,2685,2685,2685,0
20250219,170300,268490440,2685,2685,2685,2685,0
20250219,170200,268490440,2685,2685,2685,2685,0
20250219,170100,268490440,2685,2685,2685,2685,0
20250219,170000,268490440,2685,2685,2685,2685,0
20250219,165900,268490440,2685,2685,2685,2685,0
20250219,165800,268490440,2685,2685,2685,2685,0
20250219,165700,268490440,2685,2685,2685,2685,0
20250219,165600,268490440,2685,2685,2685,2685,0
20250219,165500,268490440,2685,2685,2685,2685,3640
20250219,165400,268490440,2685,2685,2685,2685,0
20250219,165300,268490440,2685,2685,2685,2685,0
20250219,165200,268490440,2685,2685,2685,2685,0
20250219,165100,268490440,2685,2685,2685,2685,0
20250219,165000,268490440,2685,2685,2685,2685,0
20250219,164900,268490440,2685,2685,2685,2685,0
20250219,164800,268490440,2685,2685,2685,2685,0
20250219,164700,268490440,2685,2685,2685,2685,0
20250219,164600,268490440,2685,2685,2685,2685,0
20250219,164500,268490440,2685,2685,2685,2685,0
20250219,164400,268490440,2685,2685,2685,2685,0
20250219,164300,268490440,2685,2685,2685,2685,0
20250219,164200,268490440,2685,2685,2685,2685,0
20250219,164100,268490440,2685,2685,2685,2685,0
20250219,164000,268490440,2685,2685,2685,2685,0
20250219,163900,268490440,2685,2685,2685,2685,0
20250219,163800,268490440,2685,2685,2685,2685,0
20250219,163700,268490440,2685,2685,2685,2685,0
20250219,163600,268490440,2685,2685,2685,2685,0
20250219,163500,268490440,2685,2685,2685,2685,0
20250219,163400,268490440,2685,2685,2685,2685,0
20250219,163300,268490440,2685,2685,2685,2685,0
20250219,163200,268490440,2685,2685,2685,2685,0
20250219,163100,268490440,2685,2685,2685,2685,0
20250219,163000,268490440,2685,2685,2685,2685,0
20250219,162900,268490440,2685,2685,2685,2685,0
20250219,162800,268490440,2685,2685,2685,2685,0
20250219,162700,268490440,2685,2685,2685,2685,0
20250219,162600,268490440,2685,2685,2685,2685,0
20250219,162500,268490440,2685,2685,2685,2685,3640
20250219,162400,268490440,2685,2685,2685,2685,0
20250219,162300,268490440,2685,2685,2685,2685,0
20250219,162200,268490440,2685,2685,2685,2685,0
20250219,162100,268490440,2685,2685,2685,2685,0
20250219,162000,268490440,2685,2685,2685,2685,0
20250219,161900,268490440,2685,2685,2685,2685,0
20250219,161800,268490440,2685,2685,2685,2685,0
20250219,161700,268490440,2685,2685,2685,2685,0
20250219,161600,268490440,2685,2685,2685,2685,0
20250219,161500,268490440,2685,2685,2685,2685,0
20250219,161400,268490440,2685,2685,2685,2685,0
20250219,161300,268490440,2685,2685,2685,2685,0
20250219,161200,268490440,2685,2685,2685,2685,0
20250219,161100,268490440,2685,2685,2685,2685,0
20250219,161000,268490440,2685,2685,2685,2685,0
20250219,160900,268490440,2685,2685,2685,2685,0
20250219,160800,268490440,2685,2685,2685,2685,0
20250219,160700,268490440,2685,2685,2685,2685,0
20250219,160600,268490440,2685,2685,2685,2685,0
20250219,160500,268490440,2685,2685,2685,2685,0
20250219,160400,268490440,2685,2685,2685,2685,0
20250219,160300,268490440,2685,2685,2685,2685,0
20250219,160200,268490440,2685,2685,2685,2685,0
20250219,160100,268490440,2685,2685,2685,2685,0
20250219,160000,268490440,2685,2685,2685,2685,0
20250219,155900,268490440,2685,2685,2685,2685,0
20250219,155800,268490440,2685,2685,2685,2685,0
20250219,155700,268490440,2685,2685,2685,2685,0
20250219,155600,268490440,2685,2685,2685,2685,0
20250219,155500,268490440,2685,2685,2685,2685,3640
20250219,155400,268490440,2685,2685,2685,2685,0
20250219,155300,268490440,2685,2685,2685,2685,0
20250219,155200,268490440,2685,2685,2685,2685,0
20250219,155100,268490440,2685,2685,2685,2685,0
20250219,155000,268490440,2685,2685,2685,2685,0
20250219,154900,268490440,2685,2685,2685,2685,0
20250219,154800,268490440,2685,2685,2685,2685,0
20250219,154700,268490440,2685,2685,2685,2685,0
20250219,154600,268490440,2685,2685,2685,2685,0
20250219,154500,268490440,2685,2685,2685,2685,0
20250219,154400,268490440,2685,2685,2685,2685,0
20250219,154300,268490440,2685,2685,2685,2685,0
20250219,154200,268490440,2685,2685,2685,2685,0
20250219,154100,268490440,2685,2685,2685,2685,0
20250219,154000,268490440,2685,2685,2685,2685,0
20250219,153900,268490440,2685,2685,2685,2685,0
20250219,153800,268490440,2685,2685,2685,2685,0
20250219,153700,268490440,2685,2685,2685,2685,0
20250219,153600,268490440,2685,2685,2685,2685,0
20250219,153500,268490440,2685,2685,2685,2685,0
20250219,153400,268490440,2685,2685,2685,2685,0
20250219,153300,268490440,2685,2685,2685,2685,0
20250219,153200,268490440,2685,2685,2685,2685,0
20250219,153100,268490440,2685,2685,2685,2685,0
20250219,153000,268490440,2685,2685,2685,2685,3640
20250219,152900,258717040,2685,2685,2685,2685,0
20250219,152800,258717040,2685,2685,2685,2685,0
20250219,152700,258717040,2685,2685,2685,2685,0
20250219,152600,258717040,2685,2685,2685,2685,0
20250219,152500,258717040,2685,2685,2685,2685,0
20250219,152400,258717040,2685,2685,2685,2685,0
20250219,152300,258717040,2685,2685,2685,2685,0
20250219,152200,258717040,2685,2685,2685,2685,0
20250219,152100,258717040,2685,2685,2685,2685,0
20250219,152000,258717040,2685,2685,2685,2685,0
20250219,151900,258717040,2685,2685,2685,2685,30
20250219,151800,258636490,2680,2680,2680,2680,0
20250219,151700,258636490,2680,2680,2680,2680,0
20250219,151600,258636490,2680,2690,2690,2680,1401
20250219,151500,254881800,2680,2680,2680,2680,2000
20250219,151400,249521800,2690,2690,2690,2690,401
20250219,151300,248443110,2685,2685,2685,2685,200
20250219,151200,247906110,2685,2685,2685,2685,0
20250219,151100,247906110,2685,2685,2685,2685,0
20250219,151000,247906110,2685,2685,2685,2685,2030
20250219,150900,242455560,2685,2690,2690,2685,37
20250219,150800,242356035,2685,2685,2685,2685,0
20250219,150700,242356035,2685,2685,2685,2685,0
20250219,150600,242356035,2685,2685,2685,2685,0
20250219,150500,242356035,2685,2685,2685,2685,0
20250219,150400,242356035,2685,2685,2685,2685,0
20250219,150300,242356035,2685,2685,2685,2685,5
20250219,150200,242342610,2685,2685,2685,2685,0
20250219,150100,242342610,2685,2685,2685,2685,0
20250219,150000,242342610,2685,2685,2685,2685,0
20250219,145900,242342610,2685,2685,2685,2685,1
20250219,145800,242339925,2690,2690,2690,2690,500
20250219,145700,240994925,2690,2690,2690,2690,3
20250219,145600,240986855,2685,2685,2685,2685,20
20250219,145500,240933155,2690,2690,2690,2690,0
20250219,145400,240933155,2690,2690,2690,2690,0
20250219,145300,240933155,2690,2690,2690,2690,0
20250219,145200,240933155,2690,2690,2690,2690,5
20250219,145100,240919705,2685,2685,2685,2685,0
20250219,145000,240919705,2685,2685,2685,2685,0
20250219,144900,240919705,2685,2685,2685,2685,1
20250219,144800,240917020,2690,2690,2690,2690,0
20250219,144700,240917020,2690,2690,2690,2690,2
20250219,144600,240911640,2690,2690,2690,2690,0
20250219,144500,240911640,2690,2690,2690,2690,0
20250219,144400,240911640,2690,2690,2690,2690,1
20250219,144300,240908950,2690,2690,2690,2690,50
20250219,144200,240774450,2690,2690,2690,2690,0
20250219,144100,240774450,2690,2690,2690,2690,5
20250219,144000,240761000,2690,2690,2690,2690,20
20250219,143900,240707200,2685,2690,2690,2685,31
20250219,143800,240623815,2685,2685,2685,2685,298
20250219,143700,239823685,2690,2690,2690,2690,50
20250219,143600,239689185,2690,2690,2690,2690,77
20250219,143500,239482055,2690,2690,2690,2690,171
20250219,143400,239022065,2690,2690,2690,2690,0
20250219,143300,239022065,2690,2690,2690,2690,0
20250219,143200,239022065,2690,2690,2690,2690,0
20250219,143100,239022065,2690,2690,2690,2690,10
20250219,143000,238995165,2690,2690,2690,2690,11
20250219,142900,238965575,2685,2685,2685,2685,0
20250219,142800,238965575,2685,2685,2685,2685,0
20250219,142700,238965575,2685,2685,2685,2685,0
20250219,142600,238965575,2685,2685,2685,2685,0
20250219,142500,238965575,2685,2685,2685,2685,0
20250219,142400,238965575,2685,2685,2685,2685,0
20250219,142300,238965575,2685,2685,2685,2685,16
20250219,142200,238922615,2690,2690,2690,2690,0
20250219,142100,238922615,2690,2690,2690,2690,0
20250219,142000,238922615,2690,2690,2690,2690,5
20250219,141900,238909165,2685,2690,2690,2685,212
20250219,141800,238339385,2685,2685,2685,2685,0
20250219,141700,238339385,2685,2685,2685,2685,0
20250219,141600,238339385,2685,2685,2685,2685,0
20250219,141500,238339385,2685,2685,2685,2685,0
20250219,141400,238339385,2685,2685,2685,2685,0
20250219,141300,238339385,2685,2685,2685,2685,227
20250219,141200,237729890,2680,2680,2680,2680,0
20250219,141100,237729890,2680,2680,2680,2680,0
20250219,141000,237729890,2680,2680,2680,2680,0
20250219,140900,237729890,2680,2680,2680,2680,0
20250219,140800,237729890,2680,2680,2680,2680,37
20250219,140700,237630730,2690,2690,2690,2690,15
20250219,140600,237590380,2690,2690,2690,2690,0
20250219,140500,237590380,2690,2690,2690,2690,0
20250219,140400,237590380,2690,2690,2690,2690,20
20250219,140300,237536580,2690,2690,2690,2690,0
20250219,140200,237536580,2690,2690,2690,2690,0
20250219,140100,237536580,2690,2685,2690,2685,5
20250219,140000,237523150,2685,2685,2685,2685,0
20250219,135900,237523150,2685,2685,2685,2685,0
20250219,135800,237523150,2685,2685,2685,2685,10
20250219,135700,237496300,2685,2685,2685,2685,2282
20250219,135600,231369130,2680,2685,2685,2680,30
20250219,135500,231288680,2685,2685,2685,2685,0
20250219,135400,231288680,2685,2685,2685,2685,0
20250219,135300,231288680,2685,2685,2685,2685,0
20250219,135200,231288680,2685,2685,2685,2685,0
20250219,135100,231288680,2685,2685,2685,2685,708
20250219,135000,229387700,2680,2680,2680,2680,0
20250219,134900,229387700,2680,2680,2680,2680,1467
20250219,134800,225456140,2680,2680,2680,2680,50
20250219,134700,225322140,2680,2680,2680,2680,0
20250219,134600,225322140,2680,2680,2680,2680,0
20250219,134500,225322140,2680,2685,2685,2680,1094
20250219,134400,222386500,2680,2680,2680,2680,3000
20250219,134300,214346500,2680,2680,2680,2680,0
20250219,134200,214346500,2680,2680,2680,2680,0
20250219,134100,214346500,2680,2680,2680,2680,141
20250219,134000,213968620,2680,2680,2680,2680,0
20250219,133900,213968620,2680,2680,2680,2680,0
20250219,133800,213968620,2680,2680,2680,2680,0
20250219,133700,213968620,2680,2680,2680,2680,2
20250219,133600,213963260,2680,2680,2680,2680,1714
20250219,133500,209369740,2680,2680,2680,2680,300
20250219,133400,208565740,2685,2685,2685,2685,0
20250219,133300,208565740,2685,2685,2685,2685,0
20250219,133200,208565740,2685,2685,2685,2685,0
20250219,133100,208565740,2685,2685,2685,2685,0
20250219,133000,208565740,2685,2680,2685,2680,426
20250219,132900,207424055,2675,2675,2675,2675,100
20250219,132800,207156555,2675,2675,2675,2675,0
20250219,132700,207156555,2675,2675,2675,2675,1
20250219,132600,207153880,2680,2680,2680,2680,1
20250219,132500,207151200,2670,2670,2670,2670,0
20250219,132400,207151200,2670,2680,2680,2670,120
20250219,132300,206829800,2670,2670,2670,2670,8
20250219,132200,206808440,2680,2675,2680,2670,1014
20250219,132100,204096530,2680,2680,2680,2680,0
20250219,132000,204096530,2680,2680,2680,2680,0
20250219,131900,204096530,2680,2680,2680,2680,106
20250219,131800,203812450,2680,2680,2680,2680,0
20250219,131700,203812450,2680,2680,2680,2680,40
20250219,131600,203705250,2680,2680,2680,2680,0
20250219,131500,203705250,2680,2680,2680,2680,0
20250219,131400,203705250,2680,2680,2680,2680,58
20250219,131300,203549810,2680,2680,2680,2680,0
20250219,131200,203549810,2680,2680,2680,2680,1
20250219,131100,203547130,2680,2680,2680,2680,0
20250219,131000,203547130,2680,2680,2680,2680,0
20250219,130900,203547130,2680,2680,2680,2680,0
20250219,130800,203547130,2680,2680,2680,2680,0
20250219,130700,203547130,2680,2680,2680,2680,0
20250219,130600,203547130,2680,2680,2680,2680,0
20250219,130500,203547130,2680,2680,2680,2680,0
20250219,130400,203547130,2680,2680,2680,2680,1
20250219,130300,203544450,2680,2680,2680,2680,0
20250219,130200,203544450,2680,2680,2680,2680,0
20250219,130100,203544450,2680,2680,2680,2680,1
20250219,130000,203541770,2685,2685,2685,2685,7
20250219,125900,203522975,2680,2685,2685,2675,2011
20250219,125800,198143490,2685,2685,2685,2685,0
20250219,125700,198143490,2685,2685,2685,2685,0
20250219,125600,198143490,2685,2685,2685,2685,0
20250219,125500,198143490,2685,2685,2685,2685,0
20250219,125400,198143490,2685,2685,2685,2685,0
20250219,125300,198143490,2685,2685,2685,2685,0
20250219,125200,198143490,2685,2675,2685,2670,4727
20250219,125100,185476575,2675,2675,2675,2675,0
20250219,125000,185476575,2675,2675,2675,2675,5
20250219,124900,185463200,2680,2680,2680,2680,186
20250219,124800,184964720,2680,2680,2680,2680,0
20250219,124700,184964720,2680,2680,2680,2680,50
20250219,124600,184830720,2680,2680,2680,2680,3
20250219,124500,184822680,2680,2680,2680,2680,1
20250219,124400,184820000,2680,2680,2680,2680,0
20250219,124300,184820000,2680,2680,2680,2680,0
20250219,124200,184820000,2680,2680,2680,2680,0
20250219,124100,184820000,2680,2680,2680,2680,0
20250219,124000,184820000,2680,2680,2680,2680,0
20250219,123900,184820000,2680,2680,2680,2680,0
20250219,123800,184820000,2680,2680,2680,2680,0
20250219,123700,184820000,2680,2680,2680,2680,1
20250219,123600,184817320,2680,2680,2680,2680,0
20250219,123500,184817320,2680,2680,2680,2680,0
20250219,123400,184817320,2680,2680,2680,2680,1500
20250219,123300,180797320,2680,2680,2680,2680,0
20250219,123200,180797320,2680,2680,2680,2680,0
20250219,123100,180797320,2680,2680,2680,2680,0
20250219,123000,180797320,2680,2680,2680,2680,0
20250219,122900,180797320,2680,2680,2680,2680,51
20250219,122800,180660640,2680,2680,2680,2680,0
20250219,122700,180660640,2680,2680,2680,2680,0
20250219,122600,180660640,2680,2680,2680,2680,0
20250219,122500,180660640,2680,2680,2680,2680,0
20250219,122400,180660640,2680,2680,2680,2680,0
20250219,122300,180660640,2680,2680,2680,2680,67
20250219,122200,180481080,2680,2680,2680,2680,1
20250219,122100,180478400,2680,2680,2680,2680,1
20250219,122000,180475720,2680,2680,2680,2680,3
20250219,121900,180467680,2680,2680,2680,2680,0
20250219,121800,180467680,2680,2680,2680,2680,0
20250219,121700,180467680,2680,2680,2680,2680,100
20250219,121600,180199680,2680,2680,2680,2680,111
20250219,121500,179902200,2680,2680,2680,2680,0
20250219,121400,179902200,2680,2680,2680,2680,0
20250219,121300,179902200,2680,2680,2680,2680,0
20250219,121200,179902200,2680,2680,2680,2680,0
20250219,121100,179902200,2680,2680,2680,2680,1
20250219,121000,179899520,2670,2670,2670,2670,100
20250219,120900,179632520,2670,2670,2670,2670,0
20250219,120800,179632520,2670,2670,2670,2670,1
20250219,120700,179629850,2670,2670,2670,2670,0
20250219,120600,179629850,2670,2670,2670,2670,8
20250219,120500,179608490,2670,2670,2670,2670,0
20250219,120400,179608490,2670,2670,2670,2670,0
20250219,120300,179608490,2670,2670,2670,2670,2006
20250219,120200,174252470,2670,2670,2670,2670,0
20250219,120100,174252470,2670,2670,2670,2670,0
20250219,120000,174252470,2670,2675,2675,2670,2000
20250219,115900,168911855,2680,2680,2680,2680,373
20250219,115800,167912215,2675,2675,2675,2675,150
20250219,115700,167510965,2680,2680,2680,2680,0
20250219,115600,167510965,2680,2680,2680,2680,0
20250219,115500,167510965,2680,2680,2680,2680,0
20250219,115400,167510965,2680,2680,2680,2680,0
20250219,115300,167510965,2680,2680,2680,2680,0
20250219,115200,167510965,2680,2680,2680,2680,3
20250219,115100,167502925,2680,2680,2680,2680,2
20250219,115000,167497565,2675,2675,2675,2675,510
20250219,114900,166133315,2680,2680,2680,2680,1
20250219,114800,166130635,2680,2680,2680,2680,0
20250219,114700,166130635,2680,2680,2680,2680,1
20250219,114600,166127955,2680,2675,2680,2675,16
20250219,114500,166085125,2675,2675,2675,2675,0
20250219,114400,166085125,2675,2675,2675,2675,0
20250219,114300,166085125,2675,2675,2675,2675,39
20250219,114200,165980800,2675,2675,2675,2675,0
20250219,114100,165980800,2675,2675,2675,2675,0
20250219,114000,165980800,2675,2675,2675,2675,0
20250219,113900,165980800,2675,2675,2675,2675,0
20250219,113800,165980800,2675,2675,2675,2675,1
20250219,113700,165978125,2675,2675,2675,2675,0
20250219,113600,165978125,2675,2675,2675,2675,0
20250219,113500,165978125,2675,2675,2675,2675,3
20250219,113400,165970100,2685,2685,2685,2685,1
20250219,113300,165967415,2680,2675,2680,2675,174
20250219,113200,165501955,2675,2675,2675,2675,20
20250219,113100,165448455,2675,2675,2675,2675,0
20250219,113000,165448455,2675,2675,2675,2675,969
20250219,112900,162856380,2680,2680,2680,2680,0
20250219,112800,162856380,2680,2680,2680,2680,352
20250219,112700,161913020,2680,2680,2680,2680,300
20250219,112600,161109020,2680,2680,2680,2680,98
20250219,112500,160846380,2680,2680,2680,2680,814
20250219,112400,158664860,2680,2680,2680,2680,645
20250219,112300,156936260,2680,2680,2680,2680,0
20250219,112200,156936260,2680,2680,2680,2680,0
20250219,112100,156936260,2680,2680,2680,2680,0
20250219,112000,156936260,2680,2675,2680,2675,521
20250219,111900,155541990,2680,2680,2680,2680,228
20250219,111800,154930950,2685,2685,2685,2685,0
20250219,111700,154930950,2685,2685,2685,2685,0
20250219,111600,154930950,2685,2685,2685,2685,0
20250219,111500,154930950,2685,2685,2685,2685,245
20250219,111400,154273125,2685,2685,2685,2685,0
20250219,111300,154273125,2685,2685,2685,2685,40
20250219,111200,154165725,2685,2685,2685,2685,250
20250219,111100,153494475,2685,2685,2685,2685,0
20250219,111000,153494475,2685,2685,2685,2685,57
20250219,110900,153341430,2685,2685,2685,2685,0
20250219,110800,153341430,2685,2685,2685,2685,0
20250219,110700,153341430,2685,2685,2685,2685,10
20250219,110600,153314580,2680,2680,2680,2680,96
20250219,110500,153057300,2685,2685,2685,2685,0
20250219,110400,153057300,2685,2685,2685,2685,0
20250219,110300,153057300,2685,2685,2685,2685,0
20250219,110200,153057300,2685,2685,2685,2685,1
20250219,110100,153054615,2680,2680,2680,2680,0
20250219,110000,153054615,2680,2680,2680,2680,0
20250219,105900,153054615,2680,2680,2680,2680,0
20250219,105800,153054615,2680,2680,2680,2680,1
20250219,105700,153051935,2675,2675,2675,2675,0
20250219,105600,153051935,2675,2675,2675,2675,20
20250219,105500,152998435,2675,2675,2675,2675,0
20250219,105400,152998435,2675,2675,2675,2675,138
20250219,105300,152629285,2675,2675,2675,2675,0
20250219,105200,152629285,2675,2675,2675,2675,0
20250219,105100,152629285,2675,2675,2675,2675,0
20250219,105000,152629285,2675,2675,2675,2675,1
20250219,104900,152626610,2670,2670,2670,2670,0
20250219,104800,152626610,2670,2670,2670,2670,1000
20250219,104700,149956610,2680,2680,2680,2680,2387
20250219,104600,143559450,2675,2675,2675,2675,760
20250219,104500,141526450,2675,2675,2675,2675,0
20250219,104400,141526450,2675,2675,2675,2675,1830
20250219,104300,136631200,2670,2670,2670,2670,0
20250219,104200,136631200,2670,2670,2670,2670,700
20250219,104100,134762200,2670,2670,2670,2670,0
20250219,104000,134762200,2670,2670,2670,2670,1
20250219,103900,134759530,2675,2675,2675,2675,0
20250219,103800,134759530,2675,2675,2675,2675,1
20250219,103700,134756855,2675,2670,2675,2670,643
20250219,103600,133038565,2665,2665,2665,2665,0
20250219,103500,133038565,2665,2665,2665,2665,0
20250219,103400,133038565,2665,2665,2665,2665,0
20250219,103300,133038565,2665,2665,2665,2665,5
20250219,103200,133025240,2670,2670,2670,2670,1
20250219,103100,133022570,2665,2665,2665,2665,8
20250219,103000,133001250,2665,2665,2665,2655,3907
20250219,102900,122612610,2665,2665,2665,2665,1
20250219,102800,122609945,2660,2665,2665,2660,2300
20250219,102700,116489105,2665,2665,2665,2665,0
20250219,102600,116489105,2665,2665,2665,2665,138
20250219,102500,116121335,2665,2665,2665,2665,50
20250219,102400,115988085,2665,2665,2665,2665,1723
20250219,102300,111396290,2675,2675,2675,2675,300
20250219,102200,110593790,2665,2665,2665,2665,330
20250219,102100,109714340,2670,2670,2670,2670,1722
20250219,102000,105116600,2675,2675,2675,2675,0
20250219,101900,105116600,2675,2675,2675,2675,0
20250219,101800,105116600,2675,2675,2675,2675,0
20250219,101700,105116600,2675,2675,2675,2675,165
20250219,101600,104675225,2675,2675,2675,2675,0
20250219,101500,104675225,2675,2675,2675,2675,0
20250219,101400,104675225,2675,2675,2675,2675,0
20250219,101300,104675225,2675,2675,2675,2675,4
20250219,101200,104664525,2675,2675,2675,2675,0
20250219,101100,104664525,2675,2675,2675,2675,0
20250219,101000,104664525,2675,2675,2675,2675,189
20250219,100900,104158950,2675,2675,2675,2675,1
20250219,100800,104156275,2670,2670,2670,2670,84
20250219,100700,103931995,2675,2675,2675,2675,0
20250219,100600,103931995,2675,2675,2675,2675,0
20250219,100500,103931995,2675,2675,2675,2675,2
20250219,100400,103926645,2675,2675,2675,2675,2
20250219,100300,103921295,2675,2670,2675,2670,3146
20250219,100200,95505750,2675,2665,2675,2665,1378
20250219,100100,91832600,2665,2665,2665,2665,1918
20250219,100000,86721130,2670,2670,2670,2670,63
20250219,095900,86552920,2675,2670,2675,2670,41
20250219,095800,86443445,2670,2670,2670,2670,10
20250219,095700,86416745,2670,2675,2675,2670,794
20250219,095600,84296665,2675,2675,2675,2675,0
20250219,095500,84296665,2675,2675,2675,2675,30
20250219,095400,84216415,2675,2675,2675,2675,0
20250219,095300,84216415,2675,2675,2675,2675,11
20250219,095200,84186990,2670,2675,2675,2665,693
20250219,095100,82339725,2670,2665,2670,2665,487
20250219,095000,81041685,2670,2665,2670,2665,12
20250219,094900,81009650,2670,2670,2670,2670,0
20250219,094800,81009650,2670,2675,2675,2670,4
20250219,094700,80998960,2665,2675,2675,2665,2001
20250219,094600,75664855,2675,2675,2675,2675,4
20250219,094500,75654155,2675,2675,2675,2675,5
20250219,094400,75640780,2675,2675,2675,2670,1990
20250219,094300,70326875,2675,2675,2675,2675,0
20250219,094200,70326875,2675,2675,2675,2675,107
20250219,094100,70040650,2675,2680,2680,2675,3806
20250219,094000,59859100,2680,2680,2680,2675,815
20250219,093900,57675745,2675,2685,2685,2675,1865
20250219,093800,52685910,2680,2680,2680,2680,20
20250219,093700,52632310,2680,2680,2680,2680,9
20250219,093600,52608190,2680,2680,2680,2680,0
20250219,093500,52608190,2680,2680,2680,2680,103
20250219,093400,52332150,2680,2680,2680,2680,1029
20250219,093300,49574430,2680,2680,2680,2680,2244
20250219,093200,43560510,2680,2685,2685,2680,1280
20250219,093100,40123995,2690,2695,2695,2690,597
20250219,093000,38518025,2700,2700,2700,2700,0
20250219,092900,38518025,2700,2695,2705,2695,692
20250219,092800,36653040,2695,2695,2695,2695,0
20250219,092700,36653040,2695,2705,2705,2695,1856
20250219,092600,31645325,2705,2705,2705,2705,69
20250219,092500,31458680,2705,2705,2705,2705,8
20250219,092400,31437040,2715,2705,2715,2705,10
20250219,092300,31409920,2720,2720,2720,2720,50
20250219,092200,31273920,2720,2715,2720,2715,918
20250219,092100,28779210,2700,2700,2700,2700,0
20250219,092000,28779210,2700,2705,2705,2700,1381
20250219,091900,25048635,2720,2720,2720,2720,0
20250219,091800,25048635,2720,2710,2720,2710,857
20250219,091700,22722805,2710,2710,2710,2705,1143
20250219,091600,19625960,2705,2705,2705,2705,1072
20250219,091500,16726200,2705,2705,2705,2705,0
20250219,091400,16726200,2705,2705,2705,2705,0
20250219,091300,16726200,2705,2705,2705,2705,1
20250219,091200,16723495,2700,2695,2700,2695,680
20250219,091100,14889995,2695,2695,2695,2695,111
20250219,091000,14590850,2695,2700,2700,2695,255
20250219,090900,13902670,2700,2700,2700,2700,1195
20250219,090800,10676170,2700,2705,2705,2700,168
20250219,090700,10222520,2705,2705,2705,2705,1140
20250219,090600,7138820,2705,2705,2705,2705,0
20250219,090500,7138820,2705,2695,2705,2695,622
20250219,090400,5461530,2695,2695,2695,2695,0
20250219,090300,5461530,2695,2695,2695,2695,0
20250219,090200,5461530,2695,2695,2695,2695,285
20250219,090100,4693455,2695,2695,2695,2695,382
20250219,090000,3663965,2695,2700,2700,2695,1358
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195500 268490440 2685 2685 2685 2685 3640
3 20250219 195400 268490440 2685 2685 2685 2685 0
4 20250219 195300 268490440 2685 2685 2685 2685 0
5 20250219 195200 268490440 2685 2685 2685 2685 0
6 20250219 195100 268490440 2685 2685 2685 2685 0
7 20250219 195000 268490440 2685 2685 2685 2685 0
8 20250219 194900 268490440 2685 2685 2685 2685 0
9 20250219 194800 268490440 2685 2685 2685 2685 0
10 20250219 194700 268490440 2685 2685 2685 2685 0
11 20250219 194600 268490440 2685 2685 2685 2685 0
12 20250219 194500 268490440 2685 2685 2685 2685 0
13 20250219 194400 268490440 2685 2685 2685 2685 0
14 20250219 194300 268490440 2685 2685 2685 2685 0
15 20250219 194200 268490440 2685 2685 2685 2685 0
16 20250219 194100 268490440 2685 2685 2685 2685 0
17 20250219 194000 268490440 2685 2685 2685 2685 0
18 20250219 193900 268490440 2685 2685 2685 2685 0
19 20250219 193800 268490440 2685 2685 2685 2685 0
20 20250219 193700 268490440 2685 2685 2685 2685 0
21 20250219 193600 268490440 2685 2685 2685 2685 0
22 20250219 193500 268490440 2685 2685 2685 2685 0
23 20250219 193400 268490440 2685 2685 2685 2685 0
24 20250219 193300 268490440 2685 2685 2685 2685 0
25 20250219 193200 268490440 2685 2685 2685 2685 0
26 20250219 193100 268490440 2685 2685 2685 2685 0
27 20250219 193000 268490440 2685 2685 2685 2685 0
28 20250219 192900 268490440 2685 2685 2685 2685 0
29 20250219 192800 268490440 2685 2685 2685 2685 0
30 20250219 192700 268490440 2685 2685 2685 2685 0
31 20250219 192600 268490440 2685 2685 2685 2685 0
32 20250219 192500 268490440 2685 2685 2685 2685 3640
33 20250219 192400 268490440 2685 2685 2685 2685 0
34 20250219 192300 268490440 2685 2685 2685 2685 0
35 20250219 192200 268490440 2685 2685 2685 2685 0
36 20250219 192100 268490440 2685 2685 2685 2685 0
37 20250219 192000 268490440 2685 2685 2685 2685 0
38 20250219 191900 268490440 2685 2685 2685 2685 0
39 20250219 191800 268490440 2685 2685 2685 2685 0
40 20250219 191700 268490440 2685 2685 2685 2685 0
41 20250219 191600 268490440 2685 2685 2685 2685 0
42 20250219 191500 268490440 2685 2685 2685 2685 0
43 20250219 191400 268490440 2685 2685 2685 2685 0
44 20250219 191300 268490440 2685 2685 2685 2685 0
45 20250219 191200 268490440 2685 2685 2685 2685 0
46 20250219 191100 268490440 2685 2685 2685 2685 0
47 20250219 191000 268490440 2685 2685 2685 2685 0
48 20250219 190900 268490440 2685 2685 2685 2685 0
49 20250219 190800 268490440 2685 2685 2685 2685 0
50 20250219 190700 268490440 2685 2685 2685 2685 0
51 20250219 190600 268490440 2685 2685 2685 2685 0
52 20250219 190500 268490440 2685 2685 2685 2685 0
53 20250219 190400 268490440 2685 2685 2685 2685 0
54 20250219 190300 268490440 2685 2685 2685 2685 0
55 20250219 190200 268490440 2685 2685 2685 2685 0
56 20250219 190100 268490440 2685 2685 2685 2685 0
57 20250219 190000 268490440 2685 2685 2685 2685 0
58 20250219 185900 268490440 2685 2685 2685 2685 0
59 20250219 185800 268490440 2685 2685 2685 2685 0
60 20250219 185700 268490440 2685 2685 2685 2685 0
61 20250219 185600 268490440 2685 2685 2685 2685 0
62 20250219 185500 268490440 2685 2685 2685 2685 3640
63 20250219 185400 268490440 2685 2685 2685 2685 0
64 20250219 185300 268490440 2685 2685 2685 2685 0
65 20250219 185200 268490440 2685 2685 2685 2685 0
66 20250219 185100 268490440 2685 2685 2685 2685 0
67 20250219 185000 268490440 2685 2685 2685 2685 0
68 20250219 184900 268490440 2685 2685 2685 2685 0
69 20250219 184800 268490440 2685 2685 2685 2685 0
70 20250219 184700 268490440 2685 2685 2685 2685 0
71 20250219 184600 268490440 2685 2685 2685 2685 0
72 20250219 184500 268490440 2685 2685 2685 2685 0
73 20250219 184400 268490440 2685 2685 2685 2685 0
74 20250219 184300 268490440 2685 2685 2685 2685 0
75 20250219 184200 268490440 2685 2685 2685 2685 0
76 20250219 184100 268490440 2685 2685 2685 2685 0
77 20250219 184000 268490440 2685 2685 2685 2685 0
78 20250219 183900 268490440 2685 2685 2685 2685 0
79 20250219 183800 268490440 2685 2685 2685 2685 0
80 20250219 183700 268490440 2685 2685 2685 2685 0
81 20250219 183600 268490440 2685 2685 2685 2685 0
82 20250219 183500 268490440 2685 2685 2685 2685 0
83 20250219 183400 268490440 2685 2685 2685 2685 0
84 20250219 183300 268490440 2685 2685 2685 2685 0
85 20250219 183200 268490440 2685 2685 2685 2685 0
86 20250219 183100 268490440 2685 2685 2685 2685 0
87 20250219 183000 268490440 2685 2685 2685 2685 0
88 20250219 182900 268490440 2685 2685 2685 2685 0
89 20250219 182800 268490440 2685 2685 2685 2685 0
90 20250219 182700 268490440 2685 2685 2685 2685 0
91 20250219 182600 268490440 2685 2685 2685 2685 0
92 20250219 182500 268490440 2685 2685 2685 2685 3640
93 20250219 182400 268490440 2685 2685 2685 2685 0
94 20250219 182300 268490440 2685 2685 2685 2685 0
95 20250219 182200 268490440 2685 2685 2685 2685 0
96 20250219 182100 268490440 2685 2685 2685 2685 0
97 20250219 182000 268490440 2685 2685 2685 2685 0
98 20250219 181900 268490440 2685 2685 2685 2685 0
99 20250219 181800 268490440 2685 2685 2685 2685 0
100 20250219 181700 268490440 2685 2685 2685 2685 0
101 20250219 181600 268490440 2685 2685 2685 2685 0
102 20250219 181500 268490440 2685 2685 2685 2685 0
103 20250219 181400 268490440 2685 2685 2685 2685 0
104 20250219 181300 268490440 2685 2685 2685 2685 0
105 20250219 181200 268490440 2685 2685 2685 2685 0
106 20250219 181100 268490440 2685 2685 2685 2685 0
107 20250219 181000 268490440 2685 2685 2685 2685 0
108 20250219 180900 268490440 2685 2685 2685 2685 0
109 20250219 180800 268490440 2685 2685 2685 2685 0
110 20250219 180700 268490440 2685 2685 2685 2685 0
111 20250219 180600 268490440 2685 2685 2685 2685 0
112 20250219 180500 268490440 2685 2685 2685 2685 0
113 20250219 180400 268490440 2685 2685 2685 2685 0
114 20250219 180300 268490440 2685 2685 2685 2685 0
115 20250219 180200 268490440 2685 2685 2685 2685 0
116 20250219 180100 268490440 2685 2685 2685 2685 0
117 20250219 180000 268490440 2685 2685 2685 2685 0
118 20250219 175900 268490440 2685 2685 2685 2685 0
119 20250219 175800 268490440 2685 2685 2685 2685 0
120 20250219 175700 268490440 2685 2685 2685 2685 0
121 20250219 175600 268490440 2685 2685 2685 2685 0
122 20250219 175500 268490440 2685 2685 2685 2685 3640
123 20250219 175400 268490440 2685 2685 2685 2685 0
124 20250219 175300 268490440 2685 2685 2685 2685 0
125 20250219 175200 268490440 2685 2685 2685 2685 0
126 20250219 175100 268490440 2685 2685 2685 2685 0
127 20250219 175000 268490440 2685 2685 2685 2685 0
128 20250219 174900 268490440 2685 2685 2685 2685 0
129 20250219 174800 268490440 2685 2685 2685 2685 0
130 20250219 174700 268490440 2685 2685 2685 2685 0
131 20250219 174600 268490440 2685 2685 2685 2685 0
132 20250219 174500 268490440 2685 2685 2685 2685 0
133 20250219 174400 268490440 2685 2685 2685 2685 0
134 20250219 174300 268490440 2685 2685 2685 2685 0
135 20250219 174200 268490440 2685 2685 2685 2685 0
136 20250219 174100 268490440 2685 2685 2685 2685 0
137 20250219 174000 268490440 2685 2685 2685 2685 0
138 20250219 173900 268490440 2685 2685 2685 2685 0
139 20250219 173800 268490440 2685 2685 2685 2685 0
140 20250219 173700 268490440 2685 2685 2685 2685 0
141 20250219 173600 268490440 2685 2685 2685 2685 0
142 20250219 173500 268490440 2685 2685 2685 2685 0
143 20250219 173400 268490440 2685 2685 2685 2685 0
144 20250219 173300 268490440 2685 2685 2685 2685 0
145 20250219 173200 268490440 2685 2685 2685 2685 0
146 20250219 173100 268490440 2685 2685 2685 2685 0
147 20250219 173000 268490440 2685 2685 2685 2685 0
148 20250219 172900 268490440 2685 2685 2685 2685 0
149 20250219 172800 268490440 2685 2685 2685 2685 0
150 20250219 172700 268490440 2685 2685 2685 2685 0
151 20250219 172600 268490440 2685 2685 2685 2685 0
152 20250219 172500 268490440 2685 2685 2685 2685 3640
153 20250219 172400 268490440 2685 2685 2685 2685 0
154 20250219 172300 268490440 2685 2685 2685 2685 0
155 20250219 172200 268490440 2685 2685 2685 2685 0
156 20250219 172100 268490440 2685 2685 2685 2685 0
157 20250219 172000 268490440 2685 2685 2685 2685 0
158 20250219 171900 268490440 2685 2685 2685 2685 0
159 20250219 171800 268490440 2685 2685 2685 2685 0
160 20250219 171700 268490440 2685 2685 2685 2685 0
161 20250219 171600 268490440 2685 2685 2685 2685 0
162 20250219 171500 268490440 2685 2685 2685 2685 0
163 20250219 171400 268490440 2685 2685 2685 2685 0
164 20250219 171300 268490440 2685 2685 2685 2685 0
165 20250219 171200 268490440 2685 2685 2685 2685 0
166 20250219 171100 268490440 2685 2685 2685 2685 0
167 20250219 171000 268490440 2685 2685 2685 2685 0
168 20250219 170900 268490440 2685 2685 2685 2685 0
169 20250219 170800 268490440 2685 2685 2685 2685 0
170 20250219 170700 268490440 2685 2685 2685 2685 0
171 20250219 170600 268490440 2685 2685 2685 2685 0
172 20250219 170500 268490440 2685 2685 2685 2685 0
173 20250219 170400 268490440 2685 2685 2685 2685 0
174 20250219 170300 268490440 2685 2685 2685 2685 0
175 20250219 170200 268490440 2685 2685 2685 2685 0
176 20250219 170100 268490440 2685 2685 2685 2685 0
177 20250219 170000 268490440 2685 2685 2685 2685 0
178 20250219 165900 268490440 2685 2685 2685 2685 0
179 20250219 165800 268490440 2685 2685 2685 2685 0
180 20250219 165700 268490440 2685 2685 2685 2685 0
181 20250219 165600 268490440 2685 2685 2685 2685 0
182 20250219 165500 268490440 2685 2685 2685 2685 3640
183 20250219 165400 268490440 2685 2685 2685 2685 0
184 20250219 165300 268490440 2685 2685 2685 2685 0
185 20250219 165200 268490440 2685 2685 2685 2685 0
186 20250219 165100 268490440 2685 2685 2685 2685 0
187 20250219 165000 268490440 2685 2685 2685 2685 0
188 20250219 164900 268490440 2685 2685 2685 2685 0
189 20250219 164800 268490440 2685 2685 2685 2685 0
190 20250219 164700 268490440 2685 2685 2685 2685 0
191 20250219 164600 268490440 2685 2685 2685 2685 0
192 20250219 164500 268490440 2685 2685 2685 2685 0
193 20250219 164400 268490440 2685 2685 2685 2685 0
194 20250219 164300 268490440 2685 2685 2685 2685 0
195 20250219 164200 268490440 2685 2685 2685 2685 0
196 20250219 164100 268490440 2685 2685 2685 2685 0
197 20250219 164000 268490440 2685 2685 2685 2685 0
198 20250219 163900 268490440 2685 2685 2685 2685 0
199 20250219 163800 268490440 2685 2685 2685 2685 0
200 20250219 163700 268490440 2685 2685 2685 2685 0
201 20250219 163600 268490440 2685 2685 2685 2685 0
202 20250219 163500 268490440 2685 2685 2685 2685 0
203 20250219 163400 268490440 2685 2685 2685 2685 0
204 20250219 163300 268490440 2685 2685 2685 2685 0
205 20250219 163200 268490440 2685 2685 2685 2685 0
206 20250219 163100 268490440 2685 2685 2685 2685 0
207 20250219 163000 268490440 2685 2685 2685 2685 0
208 20250219 162900 268490440 2685 2685 2685 2685 0
209 20250219 162800 268490440 2685 2685 2685 2685 0
210 20250219 162700 268490440 2685 2685 2685 2685 0
211 20250219 162600 268490440 2685 2685 2685 2685 0
212 20250219 162500 268490440 2685 2685 2685 2685 3640
213 20250219 162400 268490440 2685 2685 2685 2685 0
214 20250219 162300 268490440 2685 2685 2685 2685 0
215 20250219 162200 268490440 2685 2685 2685 2685 0
216 20250219 162100 268490440 2685 2685 2685 2685 0
217 20250219 162000 268490440 2685 2685 2685 2685 0
218 20250219 161900 268490440 2685 2685 2685 2685 0
219 20250219 161800 268490440 2685 2685 2685 2685 0
220 20250219 161700 268490440 2685 2685 2685 2685 0
221 20250219 161600 268490440 2685 2685 2685 2685 0
222 20250219 161500 268490440 2685 2685 2685 2685 0
223 20250219 161400 268490440 2685 2685 2685 2685 0
224 20250219 161300 268490440 2685 2685 2685 2685 0
225 20250219 161200 268490440 2685 2685 2685 2685 0
226 20250219 161100 268490440 2685 2685 2685 2685 0
227 20250219 161000 268490440 2685 2685 2685 2685 0
228 20250219 160900 268490440 2685 2685 2685 2685 0
229 20250219 160800 268490440 2685 2685 2685 2685 0
230 20250219 160700 268490440 2685 2685 2685 2685 0
231 20250219 160600 268490440 2685 2685 2685 2685 0
232 20250219 160500 268490440 2685 2685 2685 2685 0
233 20250219 160400 268490440 2685 2685 2685 2685 0
234 20250219 160300 268490440 2685 2685 2685 2685 0
235 20250219 160200 268490440 2685 2685 2685 2685 0
236 20250219 160100 268490440 2685 2685 2685 2685 0
237 20250219 160000 268490440 2685 2685 2685 2685 0
238 20250219 155900 268490440 2685 2685 2685 2685 0
239 20250219 155800 268490440 2685 2685 2685 2685 0
240 20250219 155700 268490440 2685 2685 2685 2685 0
241 20250219 155600 268490440 2685 2685 2685 2685 0
242 20250219 155500 268490440 2685 2685 2685 2685 3640
243 20250219 155400 268490440 2685 2685 2685 2685 0
244 20250219 155300 268490440 2685 2685 2685 2685 0
245 20250219 155200 268490440 2685 2685 2685 2685 0
246 20250219 155100 268490440 2685 2685 2685 2685 0
247 20250219 155000 268490440 2685 2685 2685 2685 0
248 20250219 154900 268490440 2685 2685 2685 2685 0
249 20250219 154800 268490440 2685 2685 2685 2685 0
250 20250219 154700 268490440 2685 2685 2685 2685 0
251 20250219 154600 268490440 2685 2685 2685 2685 0
252 20250219 154500 268490440 2685 2685 2685 2685 0
253 20250219 154400 268490440 2685 2685 2685 2685 0
254 20250219 154300 268490440 2685 2685 2685 2685 0
255 20250219 154200 268490440 2685 2685 2685 2685 0
256 20250219 154100 268490440 2685 2685 2685 2685 0
257 20250219 154000 268490440 2685 2685 2685 2685 0
258 20250219 153900 268490440 2685 2685 2685 2685 0
259 20250219 153800 268490440 2685 2685 2685 2685 0
260 20250219 153700 268490440 2685 2685 2685 2685 0
261 20250219 153600 268490440 2685 2685 2685 2685 0
262 20250219 153500 268490440 2685 2685 2685 2685 0
263 20250219 153400 268490440 2685 2685 2685 2685 0
264 20250219 153300 268490440 2685 2685 2685 2685 0
265 20250219 153200 268490440 2685 2685 2685 2685 0
266 20250219 153100 268490440 2685 2685 2685 2685 0
267 20250219 153000 268490440 2685 2685 2685 2685 3640
268 20250219 152900 258717040 2685 2685 2685 2685 0
269 20250219 152800 258717040 2685 2685 2685 2685 0
270 20250219 152700 258717040 2685 2685 2685 2685 0
271 20250219 152600 258717040 2685 2685 2685 2685 0
272 20250219 152500 258717040 2685 2685 2685 2685 0
273 20250219 152400 258717040 2685 2685 2685 2685 0
274 20250219 152300 258717040 2685 2685 2685 2685 0
275 20250219 152200 258717040 2685 2685 2685 2685 0
276 20250219 152100 258717040 2685 2685 2685 2685 0
277 20250219 152000 258717040 2685 2685 2685 2685 0
278 20250219 151900 258717040 2685 2685 2685 2685 30
279 20250219 151800 258636490 2680 2680 2680 2680 0
280 20250219 151700 258636490 2680 2680 2680 2680 0
281 20250219 151600 258636490 2680 2690 2690 2680 1401
282 20250219 151500 254881800 2680 2680 2680 2680 2000
283 20250219 151400 249521800 2690 2690 2690 2690 401
284 20250219 151300 248443110 2685 2685 2685 2685 200
285 20250219 151200 247906110 2685 2685 2685 2685 0
286 20250219 151100 247906110 2685 2685 2685 2685 0
287 20250219 151000 247906110 2685 2685 2685 2685 2030
288 20250219 150900 242455560 2685 2690 2690 2685 37
289 20250219 150800 242356035 2685 2685 2685 2685 0
290 20250219 150700 242356035 2685 2685 2685 2685 0
291 20250219 150600 242356035 2685 2685 2685 2685 0
292 20250219 150500 242356035 2685 2685 2685 2685 0
293 20250219 150400 242356035 2685 2685 2685 2685 0
294 20250219 150300 242356035 2685 2685 2685 2685 5
295 20250219 150200 242342610 2685 2685 2685 2685 0
296 20250219 150100 242342610 2685 2685 2685 2685 0
297 20250219 150000 242342610 2685 2685 2685 2685 0
298 20250219 145900 242342610 2685 2685 2685 2685 1
299 20250219 145800 242339925 2690 2690 2690 2690 500
300 20250219 145700 240994925 2690 2690 2690 2690 3
301 20250219 145600 240986855 2685 2685 2685 2685 20
302 20250219 145500 240933155 2690 2690 2690 2690 0
303 20250219 145400 240933155 2690 2690 2690 2690 0
304 20250219 145300 240933155 2690 2690 2690 2690 0
305 20250219 145200 240933155 2690 2690 2690 2690 5
306 20250219 145100 240919705 2685 2685 2685 2685 0
307 20250219 145000 240919705 2685 2685 2685 2685 0
308 20250219 144900 240919705 2685 2685 2685 2685 1
309 20250219 144800 240917020 2690 2690 2690 2690 0
310 20250219 144700 240917020 2690 2690 2690 2690 2
311 20250219 144600 240911640 2690 2690 2690 2690 0
312 20250219 144500 240911640 2690 2690 2690 2690 0
313 20250219 144400 240911640 2690 2690 2690 2690 1
314 20250219 144300 240908950 2690 2690 2690 2690 50
315 20250219 144200 240774450 2690 2690 2690 2690 0
316 20250219 144100 240774450 2690 2690 2690 2690 5
317 20250219 144000 240761000 2690 2690 2690 2690 20
318 20250219 143900 240707200 2685 2690 2690 2685 31
319 20250219 143800 240623815 2685 2685 2685 2685 298
320 20250219 143700 239823685 2690 2690 2690 2690 50
321 20250219 143600 239689185 2690 2690 2690 2690 77
322 20250219 143500 239482055 2690 2690 2690 2690 171
323 20250219 143400 239022065 2690 2690 2690 2690 0
324 20250219 143300 239022065 2690 2690 2690 2690 0
325 20250219 143200 239022065 2690 2690 2690 2690 0
326 20250219 143100 239022065 2690 2690 2690 2690 10
327 20250219 143000 238995165 2690 2690 2690 2690 11
328 20250219 142900 238965575 2685 2685 2685 2685 0
329 20250219 142800 238965575 2685 2685 2685 2685 0
330 20250219 142700 238965575 2685 2685 2685 2685 0
331 20250219 142600 238965575 2685 2685 2685 2685 0
332 20250219 142500 238965575 2685 2685 2685 2685 0
333 20250219 142400 238965575 2685 2685 2685 2685 0
334 20250219 142300 238965575 2685 2685 2685 2685 16
335 20250219 142200 238922615 2690 2690 2690 2690 0
336 20250219 142100 238922615 2690 2690 2690 2690 0
337 20250219 142000 238922615 2690 2690 2690 2690 5
338 20250219 141900 238909165 2685 2690 2690 2685 212
339 20250219 141800 238339385 2685 2685 2685 2685 0
340 20250219 141700 238339385 2685 2685 2685 2685 0
341 20250219 141600 238339385 2685 2685 2685 2685 0
342 20250219 141500 238339385 2685 2685 2685 2685 0
343 20250219 141400 238339385 2685 2685 2685 2685 0
344 20250219 141300 238339385 2685 2685 2685 2685 227
345 20250219 141200 237729890 2680 2680 2680 2680 0
346 20250219 141100 237729890 2680 2680 2680 2680 0
347 20250219 141000 237729890 2680 2680 2680 2680 0
348 20250219 140900 237729890 2680 2680 2680 2680 0
349 20250219 140800 237729890 2680 2680 2680 2680 37
350 20250219 140700 237630730 2690 2690 2690 2690 15
351 20250219 140600 237590380 2690 2690 2690 2690 0
352 20250219 140500 237590380 2690 2690 2690 2690 0
353 20250219 140400 237590380 2690 2690 2690 2690 20
354 20250219 140300 237536580 2690 2690 2690 2690 0
355 20250219 140200 237536580 2690 2690 2690 2690 0
356 20250219 140100 237536580 2690 2685 2690 2685 5
357 20250219 140000 237523150 2685 2685 2685 2685 0
358 20250219 135900 237523150 2685 2685 2685 2685 0
359 20250219 135800 237523150 2685 2685 2685 2685 10
360 20250219 135700 237496300 2685 2685 2685 2685 2282
361 20250219 135600 231369130 2680 2685 2685 2680 30
362 20250219 135500 231288680 2685 2685 2685 2685 0
363 20250219 135400 231288680 2685 2685 2685 2685 0
364 20250219 135300 231288680 2685 2685 2685 2685 0
365 20250219 135200 231288680 2685 2685 2685 2685 0
366 20250219 135100 231288680 2685 2685 2685 2685 708
367 20250219 135000 229387700 2680 2680 2680 2680 0
368 20250219 134900 229387700 2680 2680 2680 2680 1467
369 20250219 134800 225456140 2680 2680 2680 2680 50
370 20250219 134700 225322140 2680 2680 2680 2680 0
371 20250219 134600 225322140 2680 2680 2680 2680 0
372 20250219 134500 225322140 2680 2685 2685 2680 1094
373 20250219 134400 222386500 2680 2680 2680 2680 3000
374 20250219 134300 214346500 2680 2680 2680 2680 0
375 20250219 134200 214346500 2680 2680 2680 2680 0
376 20250219 134100 214346500 2680 2680 2680 2680 141
377 20250219 134000 213968620 2680 2680 2680 2680 0
378 20250219 133900 213968620 2680 2680 2680 2680 0
379 20250219 133800 213968620 2680 2680 2680 2680 0
380 20250219 133700 213968620 2680 2680 2680 2680 2
381 20250219 133600 213963260 2680 2680 2680 2680 1714
382 20250219 133500 209369740 2680 2680 2680 2680 300
383 20250219 133400 208565740 2685 2685 2685 2685 0
384 20250219 133300 208565740 2685 2685 2685 2685 0
385 20250219 133200 208565740 2685 2685 2685 2685 0
386 20250219 133100 208565740 2685 2685 2685 2685 0
387 20250219 133000 208565740 2685 2680 2685 2680 426
388 20250219 132900 207424055 2675 2675 2675 2675 100
389 20250219 132800 207156555 2675 2675 2675 2675 0
390 20250219 132700 207156555 2675 2675 2675 2675 1
391 20250219 132600 207153880 2680 2680 2680 2680 1
392 20250219 132500 207151200 2670 2670 2670 2670 0
393 20250219 132400 207151200 2670 2680 2680 2670 120
394 20250219 132300 206829800 2670 2670 2670 2670 8
395 20250219 132200 206808440 2680 2675 2680 2670 1014
396 20250219 132100 204096530 2680 2680 2680 2680 0
397 20250219 132000 204096530 2680 2680 2680 2680 0
398 20250219 131900 204096530 2680 2680 2680 2680 106
399 20250219 131800 203812450 2680 2680 2680 2680 0
400 20250219 131700 203812450 2680 2680 2680 2680 40
401 20250219 131600 203705250 2680 2680 2680 2680 0
402 20250219 131500 203705250 2680 2680 2680 2680 0
403 20250219 131400 203705250 2680 2680 2680 2680 58
404 20250219 131300 203549810 2680 2680 2680 2680 0
405 20250219 131200 203549810 2680 2680 2680 2680 1
406 20250219 131100 203547130 2680 2680 2680 2680 0
407 20250219 131000 203547130 2680 2680 2680 2680 0
408 20250219 130900 203547130 2680 2680 2680 2680 0
409 20250219 130800 203547130 2680 2680 2680 2680 0
410 20250219 130700 203547130 2680 2680 2680 2680 0
411 20250219 130600 203547130 2680 2680 2680 2680 0
412 20250219 130500 203547130 2680 2680 2680 2680 0
413 20250219 130400 203547130 2680 2680 2680 2680 1
414 20250219 130300 203544450 2680 2680 2680 2680 0
415 20250219 130200 203544450 2680 2680 2680 2680 0
416 20250219 130100 203544450 2680 2680 2680 2680 1
417 20250219 130000 203541770 2685 2685 2685 2685 7
418 20250219 125900 203522975 2680 2685 2685 2675 2011
419 20250219 125800 198143490 2685 2685 2685 2685 0
420 20250219 125700 198143490 2685 2685 2685 2685 0
421 20250219 125600 198143490 2685 2685 2685 2685 0
422 20250219 125500 198143490 2685 2685 2685 2685 0
423 20250219 125400 198143490 2685 2685 2685 2685 0
424 20250219 125300 198143490 2685 2685 2685 2685 0
425 20250219 125200 198143490 2685 2675 2685 2670 4727
426 20250219 125100 185476575 2675 2675 2675 2675 0
427 20250219 125000 185476575 2675 2675 2675 2675 5
428 20250219 124900 185463200 2680 2680 2680 2680 186
429 20250219 124800 184964720 2680 2680 2680 2680 0
430 20250219 124700 184964720 2680 2680 2680 2680 50
431 20250219 124600 184830720 2680 2680 2680 2680 3
432 20250219 124500 184822680 2680 2680 2680 2680 1
433 20250219 124400 184820000 2680 2680 2680 2680 0
434 20250219 124300 184820000 2680 2680 2680 2680 0
435 20250219 124200 184820000 2680 2680 2680 2680 0
436 20250219 124100 184820000 2680 2680 2680 2680 0
437 20250219 124000 184820000 2680 2680 2680 2680 0
438 20250219 123900 184820000 2680 2680 2680 2680 0
439 20250219 123800 184820000 2680 2680 2680 2680 0
440 20250219 123700 184820000 2680 2680 2680 2680 1
441 20250219 123600 184817320 2680 2680 2680 2680 0
442 20250219 123500 184817320 2680 2680 2680 2680 0
443 20250219 123400 184817320 2680 2680 2680 2680 1500
444 20250219 123300 180797320 2680 2680 2680 2680 0
445 20250219 123200 180797320 2680 2680 2680 2680 0
446 20250219 123100 180797320 2680 2680 2680 2680 0
447 20250219 123000 180797320 2680 2680 2680 2680 0
448 20250219 122900 180797320 2680 2680 2680 2680 51
449 20250219 122800 180660640 2680 2680 2680 2680 0
450 20250219 122700 180660640 2680 2680 2680 2680 0
451 20250219 122600 180660640 2680 2680 2680 2680 0
452 20250219 122500 180660640 2680 2680 2680 2680 0
453 20250219 122400 180660640 2680 2680 2680 2680 0
454 20250219 122300 180660640 2680 2680 2680 2680 67
455 20250219 122200 180481080 2680 2680 2680 2680 1
456 20250219 122100 180478400 2680 2680 2680 2680 1
457 20250219 122000 180475720 2680 2680 2680 2680 3
458 20250219 121900 180467680 2680 2680 2680 2680 0
459 20250219 121800 180467680 2680 2680 2680 2680 0
460 20250219 121700 180467680 2680 2680 2680 2680 100
461 20250219 121600 180199680 2680 2680 2680 2680 111
462 20250219 121500 179902200 2680 2680 2680 2680 0
463 20250219 121400 179902200 2680 2680 2680 2680 0
464 20250219 121300 179902200 2680 2680 2680 2680 0
465 20250219 121200 179902200 2680 2680 2680 2680 0
466 20250219 121100 179902200 2680 2680 2680 2680 1
467 20250219 121000 179899520 2670 2670 2670 2670 100
468 20250219 120900 179632520 2670 2670 2670 2670 0
469 20250219 120800 179632520 2670 2670 2670 2670 1
470 20250219 120700 179629850 2670 2670 2670 2670 0
471 20250219 120600 179629850 2670 2670 2670 2670 8
472 20250219 120500 179608490 2670 2670 2670 2670 0
473 20250219 120400 179608490 2670 2670 2670 2670 0
474 20250219 120300 179608490 2670 2670 2670 2670 2006
475 20250219 120200 174252470 2670 2670 2670 2670 0
476 20250219 120100 174252470 2670 2670 2670 2670 0
477 20250219 120000 174252470 2670 2675 2675 2670 2000
478 20250219 115900 168911855 2680 2680 2680 2680 373
479 20250219 115800 167912215 2675 2675 2675 2675 150
480 20250219 115700 167510965 2680 2680 2680 2680 0
481 20250219 115600 167510965 2680 2680 2680 2680 0
482 20250219 115500 167510965 2680 2680 2680 2680 0
483 20250219 115400 167510965 2680 2680 2680 2680 0
484 20250219 115300 167510965 2680 2680 2680 2680 0
485 20250219 115200 167510965 2680 2680 2680 2680 3
486 20250219 115100 167502925 2680 2680 2680 2680 2
487 20250219 115000 167497565 2675 2675 2675 2675 510
488 20250219 114900 166133315 2680 2680 2680 2680 1
489 20250219 114800 166130635 2680 2680 2680 2680 0
490 20250219 114700 166130635 2680 2680 2680 2680 1
491 20250219 114600 166127955 2680 2675 2680 2675 16
492 20250219 114500 166085125 2675 2675 2675 2675 0
493 20250219 114400 166085125 2675 2675 2675 2675 0
494 20250219 114300 166085125 2675 2675 2675 2675 39
495 20250219 114200 165980800 2675 2675 2675 2675 0
496 20250219 114100 165980800 2675 2675 2675 2675 0
497 20250219 114000 165980800 2675 2675 2675 2675 0
498 20250219 113900 165980800 2675 2675 2675 2675 0
499 20250219 113800 165980800 2675 2675 2675 2675 1
500 20250219 113700 165978125 2675 2675 2675 2675 0
501 20250219 113600 165978125 2675 2675 2675 2675 0
502 20250219 113500 165978125 2675 2675 2675 2675 3
503 20250219 113400 165970100 2685 2685 2685 2685 1
504 20250219 113300 165967415 2680 2675 2680 2675 174
505 20250219 113200 165501955 2675 2675 2675 2675 20
506 20250219 113100 165448455 2675 2675 2675 2675 0
507 20250219 113000 165448455 2675 2675 2675 2675 969
508 20250219 112900 162856380 2680 2680 2680 2680 0
509 20250219 112800 162856380 2680 2680 2680 2680 352
510 20250219 112700 161913020 2680 2680 2680 2680 300
511 20250219 112600 161109020 2680 2680 2680 2680 98
512 20250219 112500 160846380 2680 2680 2680 2680 814
513 20250219 112400 158664860 2680 2680 2680 2680 645
514 20250219 112300 156936260 2680 2680 2680 2680 0
515 20250219 112200 156936260 2680 2680 2680 2680 0
516 20250219 112100 156936260 2680 2680 2680 2680 0
517 20250219 112000 156936260 2680 2675 2680 2675 521
518 20250219 111900 155541990 2680 2680 2680 2680 228
519 20250219 111800 154930950 2685 2685 2685 2685 0
520 20250219 111700 154930950 2685 2685 2685 2685 0
521 20250219 111600 154930950 2685 2685 2685 2685 0
522 20250219 111500 154930950 2685 2685 2685 2685 245
523 20250219 111400 154273125 2685 2685 2685 2685 0
524 20250219 111300 154273125 2685 2685 2685 2685 40
525 20250219 111200 154165725 2685 2685 2685 2685 250
526 20250219 111100 153494475 2685 2685 2685 2685 0
527 20250219 111000 153494475 2685 2685 2685 2685 57
528 20250219 110900 153341430 2685 2685 2685 2685 0
529 20250219 110800 153341430 2685 2685 2685 2685 0
530 20250219 110700 153341430 2685 2685 2685 2685 10
531 20250219 110600 153314580 2680 2680 2680 2680 96
532 20250219 110500 153057300 2685 2685 2685 2685 0
533 20250219 110400 153057300 2685 2685 2685 2685 0
534 20250219 110300 153057300 2685 2685 2685 2685 0
535 20250219 110200 153057300 2685 2685 2685 2685 1
536 20250219 110100 153054615 2680 2680 2680 2680 0
537 20250219 110000 153054615 2680 2680 2680 2680 0
538 20250219 105900 153054615 2680 2680 2680 2680 0
539 20250219 105800 153054615 2680 2680 2680 2680 1
540 20250219 105700 153051935 2675 2675 2675 2675 0
541 20250219 105600 153051935 2675 2675 2675 2675 20
542 20250219 105500 152998435 2675 2675 2675 2675 0
543 20250219 105400 152998435 2675 2675 2675 2675 138
544 20250219 105300 152629285 2675 2675 2675 2675 0
545 20250219 105200 152629285 2675 2675 2675 2675 0
546 20250219 105100 152629285 2675 2675 2675 2675 0
547 20250219 105000 152629285 2675 2675 2675 2675 1
548 20250219 104900 152626610 2670 2670 2670 2670 0
549 20250219 104800 152626610 2670 2670 2670 2670 1000
550 20250219 104700 149956610 2680 2680 2680 2680 2387
551 20250219 104600 143559450 2675 2675 2675 2675 760
552 20250219 104500 141526450 2675 2675 2675 2675 0
553 20250219 104400 141526450 2675 2675 2675 2675 1830
554 20250219 104300 136631200 2670 2670 2670 2670 0
555 20250219 104200 136631200 2670 2670 2670 2670 700
556 20250219 104100 134762200 2670 2670 2670 2670 0
557 20250219 104000 134762200 2670 2670 2670 2670 1
558 20250219 103900 134759530 2675 2675 2675 2675 0
559 20250219 103800 134759530 2675 2675 2675 2675 1
560 20250219 103700 134756855 2675 2670 2675 2670 643
561 20250219 103600 133038565 2665 2665 2665 2665 0
562 20250219 103500 133038565 2665 2665 2665 2665 0
563 20250219 103400 133038565 2665 2665 2665 2665 0
564 20250219 103300 133038565 2665 2665 2665 2665 5
565 20250219 103200 133025240 2670 2670 2670 2670 1
566 20250219 103100 133022570 2665 2665 2665 2665 8
567 20250219 103000 133001250 2665 2665 2665 2655 3907
568 20250219 102900 122612610 2665 2665 2665 2665 1
569 20250219 102800 122609945 2660 2665 2665 2660 2300
570 20250219 102700 116489105 2665 2665 2665 2665 0
571 20250219 102600 116489105 2665 2665 2665 2665 138
572 20250219 102500 116121335 2665 2665 2665 2665 50
573 20250219 102400 115988085 2665 2665 2665 2665 1723
574 20250219 102300 111396290 2675 2675 2675 2675 300
575 20250219 102200 110593790 2665 2665 2665 2665 330
576 20250219 102100 109714340 2670 2670 2670 2670 1722
577 20250219 102000 105116600 2675 2675 2675 2675 0
578 20250219 101900 105116600 2675 2675 2675 2675 0
579 20250219 101800 105116600 2675 2675 2675 2675 0
580 20250219 101700 105116600 2675 2675 2675 2675 165
581 20250219 101600 104675225 2675 2675 2675 2675 0
582 20250219 101500 104675225 2675 2675 2675 2675 0
583 20250219 101400 104675225 2675 2675 2675 2675 0
584 20250219 101300 104675225 2675 2675 2675 2675 4
585 20250219 101200 104664525 2675 2675 2675 2675 0
586 20250219 101100 104664525 2675 2675 2675 2675 0
587 20250219 101000 104664525 2675 2675 2675 2675 189
588 20250219 100900 104158950 2675 2675 2675 2675 1
589 20250219 100800 104156275 2670 2670 2670 2670 84
590 20250219 100700 103931995 2675 2675 2675 2675 0
591 20250219 100600 103931995 2675 2675 2675 2675 0
592 20250219 100500 103931995 2675 2675 2675 2675 2
593 20250219 100400 103926645 2675 2675 2675 2675 2
594 20250219 100300 103921295 2675 2670 2675 2670 3146
595 20250219 100200 95505750 2675 2665 2675 2665 1378
596 20250219 100100 91832600 2665 2665 2665 2665 1918
597 20250219 100000 86721130 2670 2670 2670 2670 63
598 20250219 095900 86552920 2675 2670 2675 2670 41
599 20250219 095800 86443445 2670 2670 2670 2670 10
600 20250219 095700 86416745 2670 2675 2675 2670 794
601 20250219 095600 84296665 2675 2675 2675 2675 0
602 20250219 095500 84296665 2675 2675 2675 2675 30
603 20250219 095400 84216415 2675 2675 2675 2675 0
604 20250219 095300 84216415 2675 2675 2675 2675 11
605 20250219 095200 84186990 2670 2675 2675 2665 693
606 20250219 095100 82339725 2670 2665 2670 2665 487
607 20250219 095000 81041685 2670 2665 2670 2665 12
608 20250219 094900 81009650 2670 2670 2670 2670 0
609 20250219 094800 81009650 2670 2675 2675 2670 4
610 20250219 094700 80998960 2665 2675 2675 2665 2001
611 20250219 094600 75664855 2675 2675 2675 2675 4
612 20250219 094500 75654155 2675 2675 2675 2675 5
613 20250219 094400 75640780 2675 2675 2675 2670 1990
614 20250219 094300 70326875 2675 2675 2675 2675 0
615 20250219 094200 70326875 2675 2675 2675 2675 107
616 20250219 094100 70040650 2675 2680 2680 2675 3806
617 20250219 094000 59859100 2680 2680 2680 2675 815
618 20250219 093900 57675745 2675 2685 2685 2675 1865
619 20250219 093800 52685910 2680 2680 2680 2680 20
620 20250219 093700 52632310 2680 2680 2680 2680 9
621 20250219 093600 52608190 2680 2680 2680 2680 0
622 20250219 093500 52608190 2680 2680 2680 2680 103
623 20250219 093400 52332150 2680 2680 2680 2680 1029
624 20250219 093300 49574430 2680 2680 2680 2680 2244
625 20250219 093200 43560510 2680 2685 2685 2680 1280
626 20250219 093100 40123995 2690 2695 2695 2690 597
627 20250219 093000 38518025 2700 2700 2700 2700 0
628 20250219 092900 38518025 2700 2695 2705 2695 692
629 20250219 092800 36653040 2695 2695 2695 2695 0
630 20250219 092700 36653040 2695 2705 2705 2695 1856
631 20250219 092600 31645325 2705 2705 2705 2705 69
632 20250219 092500 31458680 2705 2705 2705 2705 8
633 20250219 092400 31437040 2715 2705 2715 2705 10
634 20250219 092300 31409920 2720 2720 2720 2720 50
635 20250219 092200 31273920 2720 2715 2720 2715 918
636 20250219 092100 28779210 2700 2700 2700 2700 0
637 20250219 092000 28779210 2700 2705 2705 2700 1381
638 20250219 091900 25048635 2720 2720 2720 2720 0
639 20250219 091800 25048635 2720 2710 2720 2710 857
640 20250219 091700 22722805 2710 2710 2710 2705 1143
641 20250219 091600 19625960 2705 2705 2705 2705 1072
642 20250219 091500 16726200 2705 2705 2705 2705 0
643 20250219 091400 16726200 2705 2705 2705 2705 0
644 20250219 091300 16726200 2705 2705 2705 2705 1
645 20250219 091200 16723495 2700 2695 2700 2695 680
646 20250219 091100 14889995 2695 2695 2695 2695 111
647 20250219 091000 14590850 2695 2700 2700 2695 255
648 20250219 090900 13902670 2700 2700 2700 2700 1195
649 20250219 090800 10676170 2700 2705 2705 2700 168
650 20250219 090700 10222520 2705 2705 2705 2705 1140
651 20250219 090600 7138820 2705 2705 2705 2705 0
652 20250219 090500 7138820 2705 2695 2705 2695 622
653 20250219 090400 5461530 2695 2695 2695 2695 0
654 20250219 090300 5461530 2695 2695 2695 2695 0
655 20250219 090200 5461530 2695 2695 2695 2695 285
656 20250219 090100 4693455 2695 2695 2695 2695 382
657 20250219 090000 3663965 2695 2700 2700 2695 1358

1
075970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,18400000,0,49772000000,0.00
20250214,0,18400000,0,49404000000,0.00
20250213,0,18400000,0,49588000000,0.00
20250212,0,18400000,0,49128000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 18400000 0 49772000000 0.00
3 20250214 0 18400000 0 49404000000 0.00
4 20250213 0 18400000 0 49588000000 0.00
5 20250212 0 18400000 0 49128000000 0.00