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

660
080520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195800,62991615,3210,3210,3210,3210,979
20250219,195700,62991615,3210,3210,3210,3210,0
20250219,195600,62991615,3210,3210,3210,3210,0
20250219,195500,62991615,3210,3210,3210,3210,0
20250219,195400,62991615,3210,3210,3210,3210,0
20250219,195300,62991615,3210,3210,3210,3210,0
20250219,195200,62991615,3210,3210,3210,3210,0
20250219,195100,62991615,3210,3210,3210,3210,0
20250219,195000,62991615,3210,3210,3210,3210,0
20250219,194900,62991615,3210,3210,3210,3210,0
20250219,194800,62991615,3210,3210,3210,3210,0
20250219,194700,62991615,3210,3210,3210,3210,0
20250219,194600,62991615,3210,3210,3210,3210,0
20250219,194500,62991615,3210,3210,3210,3210,0
20250219,194400,62991615,3210,3210,3210,3210,0
20250219,194300,62991615,3210,3210,3210,3210,0
20250219,194200,62991615,3210,3210,3210,3210,0
20250219,194100,62991615,3210,3210,3210,3210,0
20250219,194000,62991615,3210,3210,3210,3210,0
20250219,193900,62991615,3210,3210,3210,3210,0
20250219,193800,62991615,3210,3210,3210,3210,0
20250219,193700,62991615,3210,3210,3210,3210,0
20250219,193600,62991615,3210,3210,3210,3210,0
20250219,193500,62991615,3210,3210,3210,3210,0
20250219,193400,62991615,3210,3210,3210,3210,0
20250219,193300,62991615,3210,3210,3210,3210,0
20250219,193200,62991615,3210,3210,3210,3210,0
20250219,193100,62991615,3210,3210,3210,3210,0
20250219,193000,62991615,3210,3210,3210,3210,0
20250219,192900,62991615,3210,3210,3210,3210,0
20250219,192800,62991615,3210,3210,3210,3210,979
20250219,192700,62991615,3210,3210,3210,3210,0
20250219,192600,62991615,3210,3210,3210,3210,0
20250219,192500,62991615,3210,3210,3210,3210,0
20250219,192400,62991615,3210,3210,3210,3210,0
20250219,192300,62991615,3210,3210,3210,3210,0
20250219,192200,62991615,3210,3210,3210,3210,0
20250219,192100,62991615,3210,3210,3210,3210,0
20250219,192000,62991615,3210,3210,3210,3210,0
20250219,191900,62991615,3210,3210,3210,3210,0
20250219,191800,62991615,3210,3210,3210,3210,0
20250219,191700,62991615,3210,3210,3210,3210,0
20250219,191600,62991615,3210,3210,3210,3210,0
20250219,191500,62991615,3210,3210,3210,3210,0
20250219,191400,62991615,3210,3210,3210,3210,0
20250219,191300,62991615,3210,3210,3210,3210,0
20250219,191200,62991615,3210,3210,3210,3210,0
20250219,191100,62991615,3210,3210,3210,3210,0
20250219,191000,62991615,3210,3210,3210,3210,0
20250219,190900,62991615,3210,3210,3210,3210,0
20250219,190800,62991615,3210,3210,3210,3210,0
20250219,190700,62991615,3210,3210,3210,3210,0
20250219,190600,62991615,3210,3210,3210,3210,0
20250219,190500,62991615,3210,3210,3210,3210,0
20250219,190400,62991615,3210,3210,3210,3210,0
20250219,190300,62991615,3210,3210,3210,3210,0
20250219,190200,62991615,3210,3210,3210,3210,0
20250219,190100,62991615,3210,3210,3210,3210,0
20250219,190000,62991615,3210,3210,3210,3210,0
20250219,185900,62991615,3210,3210,3210,3210,0
20250219,185800,62991615,3210,3210,3210,3210,979
20250219,185700,62991615,3210,3210,3210,3210,0
20250219,185600,62991615,3210,3210,3210,3210,0
20250219,185500,62991615,3210,3210,3210,3210,0
20250219,185400,62991615,3210,3210,3210,3210,0
20250219,185300,62991615,3210,3210,3210,3210,0
20250219,185200,62991615,3210,3210,3210,3210,0
20250219,185100,62991615,3210,3210,3210,3210,0
20250219,185000,62991615,3210,3210,3210,3210,0
20250219,184900,62991615,3210,3210,3210,3210,0
20250219,184800,62991615,3210,3210,3210,3210,0
20250219,184700,62991615,3210,3210,3210,3210,0
20250219,184600,62991615,3210,3210,3210,3210,0
20250219,184500,62991615,3210,3210,3210,3210,0
20250219,184400,62991615,3210,3210,3210,3210,0
20250219,184300,62991615,3210,3210,3210,3210,0
20250219,184200,62991615,3210,3210,3210,3210,0
20250219,184100,62991615,3210,3210,3210,3210,0
20250219,184000,62991615,3210,3210,3210,3210,0
20250219,183900,62991615,3210,3210,3210,3210,0
20250219,183800,62991615,3210,3210,3210,3210,0
20250219,183700,62991615,3210,3210,3210,3210,0
20250219,183600,62991615,3210,3210,3210,3210,0
20250219,183500,62991615,3210,3210,3210,3210,0
20250219,183400,62991615,3210,3210,3210,3210,0
20250219,183300,62991615,3210,3210,3210,3210,0
20250219,183200,62991615,3210,3210,3210,3210,0
20250219,183100,62991615,3210,3210,3210,3210,0
20250219,183000,62991615,3210,3210,3210,3210,0
20250219,182900,62991615,3210,3210,3210,3210,0
20250219,182800,62991615,3210,3210,3210,3210,979
20250219,182700,62991615,3210,3210,3210,3210,0
20250219,182600,62991615,3210,3210,3210,3210,0
20250219,182500,62991615,3210,3210,3210,3210,0
20250219,182400,62991615,3210,3210,3210,3210,0
20250219,182300,62991615,3210,3210,3210,3210,0
20250219,182200,62991615,3210,3210,3210,3210,0
20250219,182100,62991615,3210,3210,3210,3210,0
20250219,182000,62991615,3210,3210,3210,3210,0
20250219,181900,62991615,3210,3210,3210,3210,0
20250219,181800,62991615,3210,3210,3210,3210,0
20250219,181700,62991615,3210,3210,3210,3210,0
20250219,181600,62991615,3210,3210,3210,3210,0
20250219,181500,62991615,3210,3210,3210,3210,0
20250219,181400,62991615,3210,3210,3210,3210,0
20250219,181300,62991615,3210,3210,3210,3210,0
20250219,181200,62991615,3210,3210,3210,3210,0
20250219,181100,62991615,3210,3210,3210,3210,0
20250219,181000,62991615,3210,3210,3210,3210,0
20250219,180900,62991615,3210,3210,3210,3210,0
20250219,180800,62991615,3210,3210,3210,3210,0
20250219,180700,62991615,3210,3210,3210,3210,0
20250219,180600,62991615,3210,3210,3210,3210,0
20250219,180500,62991615,3210,3210,3210,3210,0
20250219,180400,62991615,3210,3210,3210,3210,0
20250219,180300,62991615,3210,3210,3210,3210,0
20250219,180200,62991615,3210,3210,3210,3210,0
20250219,180100,62991615,3210,3210,3210,3210,0
20250219,180000,62991615,3210,3210,3210,3210,0
20250219,175900,62991615,3210,3210,3210,3210,0
20250219,175800,62991615,3210,3210,3210,3210,979
20250219,175700,62991615,3210,3210,3210,3210,0
20250219,175600,62991615,3210,3210,3210,3210,0
20250219,175500,62991615,3210,3210,3210,3210,0
20250219,175400,62991615,3210,3210,3210,3210,0
20250219,175300,62991615,3210,3210,3210,3210,0
20250219,175200,62991615,3210,3210,3210,3210,0
20250219,175100,62991615,3210,3210,3210,3210,0
20250219,175000,62991615,3210,3210,3210,3210,0
20250219,174900,62991615,3210,3210,3210,3210,0
20250219,174800,62991615,3210,3210,3210,3210,0
20250219,174700,62991615,3210,3210,3210,3210,0
20250219,174600,62991615,3210,3210,3210,3210,0
20250219,174500,62991615,3210,3210,3210,3210,0
20250219,174400,62991615,3210,3210,3210,3210,0
20250219,174300,62991615,3210,3210,3210,3210,0
20250219,174200,62991615,3210,3210,3210,3210,0
20250219,174100,62991615,3210,3210,3210,3210,0
20250219,174000,62991615,3210,3210,3210,3210,0
20250219,173900,62991615,3210,3210,3210,3210,0
20250219,173800,62991615,3210,3210,3210,3210,0
20250219,173700,62991615,3210,3210,3210,3210,0
20250219,173600,62991615,3210,3210,3210,3210,0
20250219,173500,62991615,3210,3210,3210,3210,0
20250219,173400,62991615,3210,3210,3210,3210,0
20250219,173300,62991615,3210,3210,3210,3210,0
20250219,173200,62991615,3210,3210,3210,3210,0
20250219,173100,62991615,3210,3210,3210,3210,0
20250219,173000,62991615,3210,3210,3210,3210,0
20250219,172900,62991615,3210,3210,3210,3210,0
20250219,172800,62991615,3210,3210,3210,3210,979
20250219,172700,62991615,3210,3210,3210,3210,0
20250219,172600,62991615,3210,3210,3210,3210,0
20250219,172500,62991615,3210,3210,3210,3210,0
20250219,172400,62991615,3210,3210,3210,3210,0
20250219,172300,62991615,3210,3210,3210,3210,0
20250219,172200,62991615,3210,3210,3210,3210,0
20250219,172100,62991615,3210,3210,3210,3210,0
20250219,172000,62991615,3210,3210,3210,3210,0
20250219,171900,62991615,3210,3210,3210,3210,0
20250219,171800,62991615,3210,3210,3210,3210,0
20250219,171700,62991615,3210,3210,3210,3210,0
20250219,171600,62991615,3210,3210,3210,3210,0
20250219,171500,62991615,3210,3210,3210,3210,0
20250219,171400,62991615,3210,3210,3210,3210,0
20250219,171300,62991615,3210,3210,3210,3210,0
20250219,171200,62991615,3210,3210,3210,3210,0
20250219,171100,62991615,3210,3210,3210,3210,0
20250219,171000,62991615,3210,3210,3210,3210,0
20250219,170900,62991615,3210,3210,3210,3210,0
20250219,170800,62991615,3210,3210,3210,3210,0
20250219,170700,62991615,3210,3210,3210,3210,0
20250219,170600,62991615,3210,3210,3210,3210,0
20250219,170500,62991615,3210,3210,3210,3210,0
20250219,170400,62991615,3210,3210,3210,3210,0
20250219,170300,62991615,3210,3210,3210,3210,0
20250219,170200,62991615,3210,3210,3210,3210,0
20250219,170100,62991615,3210,3210,3210,3210,0
20250219,170000,62991615,3210,3210,3210,3210,0
20250219,165900,62991615,3210,3210,3210,3210,0
20250219,165800,62991615,3210,3210,3210,3210,979
20250219,165700,62991615,3210,3210,3210,3210,0
20250219,165600,62991615,3210,3210,3210,3210,0
20250219,165500,62991615,3210,3210,3210,3210,0
20250219,165400,62991615,3210,3210,3210,3210,0
20250219,165300,62991615,3210,3210,3210,3210,0
20250219,165200,62991615,3210,3210,3210,3210,0
20250219,165100,62991615,3210,3210,3210,3210,0
20250219,165000,62991615,3210,3210,3210,3210,0
20250219,164900,62991615,3210,3210,3210,3210,0
20250219,164800,62991615,3210,3210,3210,3210,0
20250219,164700,62991615,3210,3210,3210,3210,0
20250219,164600,62991615,3210,3210,3210,3210,0
20250219,164500,62991615,3210,3210,3210,3210,0
20250219,164400,62991615,3210,3210,3210,3210,0
20250219,164300,62991615,3210,3210,3210,3210,0
20250219,164200,62991615,3210,3210,3210,3210,0
20250219,164100,62991615,3210,3210,3210,3210,0
20250219,164000,62991615,3210,3210,3210,3210,0
20250219,163900,62991615,3210,3210,3210,3210,0
20250219,163800,62991615,3210,3210,3210,3210,0
20250219,163700,62991615,3210,3210,3210,3210,0
20250219,163600,62991615,3210,3210,3210,3210,0
20250219,163500,62991615,3210,3210,3210,3210,0
20250219,163400,62991615,3210,3210,3210,3210,0
20250219,163300,62991615,3210,3210,3210,3210,0
20250219,163200,62991615,3210,3210,3210,3210,0
20250219,163100,62991615,3210,3210,3210,3210,0
20250219,163000,62991615,3210,3210,3210,3210,0
20250219,162900,62991615,3210,3210,3210,3210,0
20250219,162800,62991615,3210,3210,3210,3210,979
20250219,162700,62991615,3210,3210,3210,3210,0
20250219,162600,62991615,3210,3210,3210,3210,0
20250219,162500,62991615,3210,3210,3210,3210,0
20250219,162400,62991615,3210,3210,3210,3210,0
20250219,162300,62991615,3210,3210,3210,3210,0
20250219,162200,62991615,3210,3210,3210,3210,0
20250219,162100,62991615,3210,3210,3210,3210,0
20250219,162000,62991615,3210,3210,3210,3210,0
20250219,161900,62991615,3210,3210,3210,3210,0
20250219,161800,62991615,3210,3210,3210,3210,0
20250219,161700,62991615,3210,3210,3210,3210,0
20250219,161600,62991615,3210,3210,3210,3210,0
20250219,161500,62991615,3210,3210,3210,3210,0
20250219,161400,62991615,3210,3210,3210,3210,0
20250219,161300,62991615,3210,3210,3210,3210,0
20250219,161200,62991615,3210,3210,3210,3210,0
20250219,161100,62991615,3210,3210,3210,3210,0
20250219,161000,62991615,3210,3210,3210,3210,0
20250219,160900,62991615,3210,3210,3210,3210,0
20250219,160800,62991615,3210,3210,3210,3210,0
20250219,160700,62991615,3210,3210,3210,3210,0
20250219,160600,62991615,3210,3210,3210,3210,0
20250219,160500,62991615,3210,3210,3210,3210,0
20250219,160400,62991615,3210,3210,3210,3210,0
20250219,160300,62991615,3210,3210,3210,3210,0
20250219,160200,62991615,3210,3210,3210,3210,0
20250219,160100,62991615,3210,3210,3210,3210,0
20250219,160000,62991615,3210,3210,3210,3210,0
20250219,155900,62991615,3210,3210,3210,3210,0
20250219,155800,62991615,3210,3210,3210,3210,979
20250219,155700,62991615,3210,3210,3210,3210,0
20250219,155600,62991615,3210,3210,3210,3210,0
20250219,155500,62991615,3210,3210,3210,3210,0
20250219,155400,62991615,3210,3210,3210,3210,0
20250219,155300,62991615,3210,3210,3210,3210,0
20250219,155200,62991615,3210,3210,3210,3210,0
20250219,155100,62991615,3210,3210,3210,3210,0
20250219,155000,62991615,3210,3210,3210,3210,0
20250219,154900,62991615,3210,3210,3210,3210,0
20250219,154800,62991615,3210,3210,3210,3210,0
20250219,154700,62991615,3210,3210,3210,3210,0
20250219,154600,62991615,3210,3210,3210,3210,0
20250219,154500,62991615,3210,3210,3210,3210,0
20250219,154400,62991615,3210,3210,3210,3210,0
20250219,154300,62991615,3210,3210,3210,3210,0
20250219,154200,62991615,3210,3210,3210,3210,0
20250219,154100,62991615,3210,3210,3210,3210,0
20250219,154000,62991615,3210,3210,3210,3210,0
20250219,153900,62991615,3210,3210,3210,3210,0
20250219,153800,62991615,3210,3210,3210,3210,0
20250219,153700,62991615,3210,3210,3210,3210,0
20250219,153600,62991615,3210,3210,3210,3210,0
20250219,153500,62991615,3210,3210,3210,3210,0
20250219,153400,62991615,3210,3210,3210,3210,0
20250219,153300,62991615,3210,3210,3210,3210,0
20250219,153200,62991615,3210,3210,3210,3210,0
20250219,153100,62991615,3210,3210,3210,3210,0
20250219,153000,62991615,3210,3210,3210,3210,979
20250219,152900,59849025,3215,3215,3215,3215,0
20250219,152800,59849025,3215,3215,3215,3215,0
20250219,152700,59849025,3215,3215,3215,3215,0
20250219,152600,59849025,3215,3215,3215,3215,0
20250219,152500,59849025,3215,3215,3215,3215,0
20250219,152400,59849025,3215,3215,3215,3215,0
20250219,152300,59849025,3215,3215,3215,3215,0
20250219,152200,59849025,3215,3215,3215,3215,0
20250219,152100,59849025,3215,3215,3215,3215,0
20250219,152000,59849025,3215,3215,3215,3215,0
20250219,151900,59849025,3215,3215,3215,3215,112
20250219,151800,59488945,3215,3215,3215,3215,288
20250219,151700,58563025,3215,3215,3215,3215,43
20250219,151600,58424780,3210,3210,3210,3210,0
20250219,151500,58424780,3210,3210,3215,3210,889
20250219,151400,55571085,3210,3210,3210,3210,56
20250219,151300,55391325,3205,3205,3205,3205,0
20250219,151200,55391325,3205,3205,3205,3205,0
20250219,151100,55391325,3205,3205,3205,3205,28
20250219,151000,55301585,3205,3205,3205,3205,0
20250219,150900,55301585,3205,3205,3205,3205,0
20250219,150800,55301585,3205,3205,3205,3205,42
20250219,150700,55166975,3205,3205,3205,3205,0
20250219,150600,55166975,3205,3205,3205,3205,43
20250219,150500,55029160,3205,3205,3205,3205,0
20250219,150400,55029160,3205,3205,3205,3205,0
20250219,150300,55029160,3205,3205,3205,3205,42
20250219,150200,54894550,3205,3205,3205,3205,0
20250219,150100,54894550,3205,3205,3205,3205,0
20250219,150000,54894550,3205,3205,3205,3205,42
20250219,145900,54759940,3205,3205,3205,3205,0
20250219,145800,54759940,3205,3205,3205,3205,1
20250219,145700,54756735,3205,3205,3205,3205,42
20250219,145600,54622125,3205,3205,3205,3205,0
20250219,145500,54622125,3205,3205,3205,3205,43
20250219,145400,54484310,3205,3205,3205,3205,0
20250219,145300,54484310,3205,3205,3205,3205,22
20250219,145200,54413800,3205,3205,3205,3205,20
20250219,145100,54349700,3205,3205,3205,3205,0
20250219,145000,54349700,3205,3205,3205,3205,0
20250219,144900,54349700,3205,3205,3205,3205,42
20250219,144800,54215090,3205,3205,3205,3205,0
20250219,144700,54215090,3205,3205,3205,3205,43
20250219,144600,54077275,3205,3205,3205,3205,0
20250219,144500,54077275,3205,3205,3205,3205,100
20250219,144400,53756775,3205,3205,3205,3205,42
20250219,144300,53622165,3205,3205,3205,3205,0
20250219,144200,53622165,3205,3205,3205,3205,0
20250219,144100,53622165,3205,3205,3205,3205,42
20250219,144000,53487555,3205,3205,3205,3205,0
20250219,143900,53487555,3205,3205,3205,3205,0
20250219,143800,53487555,3205,3205,3205,3205,61
20250219,143700,53292050,3205,3205,3205,3205,0
20250219,143600,53292050,3205,3205,3205,3205,42
20250219,143500,53157440,3205,3205,3205,3205,0
20250219,143400,53157440,3205,3205,3205,3205,0
20250219,143300,53157440,3205,3205,3205,3205,42
20250219,143200,53022830,3205,3205,3205,3205,0
20250219,143100,53022830,3205,3205,3205,3205,0
20250219,143000,53022830,3205,3205,3205,3205,53
20250219,142900,52852965,3205,3205,3205,3205,0
20250219,142800,52852965,3205,3205,3205,3205,51
20250219,142700,52689510,3205,3205,3205,3205,42
20250219,142600,52554900,3200,3200,3200,3200,276
20250219,142500,51671700,3200,3200,3200,3200,42
20250219,142400,51537300,3200,3200,3200,3200,0
20250219,142300,51537300,3200,3200,3200,3200,0
20250219,142200,51537300,3200,3200,3200,3200,42
20250219,142100,51402900,3200,3200,3200,3200,1
20250219,142000,51399700,3200,3200,3200,3200,0
20250219,141900,51399700,3200,3200,3200,3200,42
20250219,141800,51265300,3200,3200,3200,3200,15
20250219,141700,51217300,3200,3200,3200,3200,0
20250219,141600,51217300,3200,3200,3200,3200,42
20250219,141500,51082900,3205,3205,3205,3205,0
20250219,141400,51082900,3205,3205,3205,3205,42
20250219,141300,50948290,3205,3205,3205,3205,0
20250219,141200,50948290,3205,3205,3205,3205,0
20250219,141100,50948290,3205,3205,3205,3205,44
20250219,141000,50807270,3205,3205,3205,3205,0
20250219,140900,50807270,3205,3205,3205,3205,0
20250219,140800,50807270,3205,3205,3205,3205,42
20250219,140700,50672660,3205,3205,3205,3205,0
20250219,140600,50672660,3205,3205,3205,3205,42
20250219,140500,50538050,3205,3205,3205,3205,0
20250219,140400,50538050,3205,3205,3205,3205,0
20250219,140300,50538050,3205,3205,3205,3205,43
20250219,140200,50400235,3205,3205,3205,3205,0
20250219,140100,50400235,3205,3205,3205,3205,1
20250219,140000,50397030,3205,3205,3205,3205,42
20250219,135900,50262420,3205,3205,3205,3205,0
20250219,135800,50262420,3205,3205,3205,3205,0
20250219,135700,50262420,3205,3205,3205,3205,42
20250219,135600,50127810,3205,3205,3205,3205,35
20250219,135500,50015635,3205,3205,3205,3205,42
20250219,135400,49881025,3205,3205,3205,3205,0
20250219,135300,49881025,3205,3205,3205,3205,0
20250219,135200,49881025,3205,3205,3205,3205,43
20250219,135100,49743210,3205,3205,3205,3205,0
20250219,135000,49743210,3205,3205,3205,3205,0
20250219,134900,49743210,3205,3205,3205,3205,43
20250219,134800,49605395,3205,3205,3205,3205,0
20250219,134700,49605395,3205,3205,3205,3205,0
20250219,134600,49605395,3205,3205,3205,3205,42
20250219,134500,49470785,3205,3205,3205,3205,0
20250219,134400,49470785,3205,3195,3205,3185,126
20250219,134300,49068505,3205,3205,3205,3205,0
20250219,134200,49068505,3205,3205,3205,3205,0
20250219,134100,49068505,3205,3205,3205,3205,42
20250219,134000,48933895,3205,3205,3205,3205,0
20250219,133900,48933895,3205,3205,3205,3205,0
20250219,133800,48933895,3205,3205,3205,3205,51
20250219,133700,48770440,3210,3210,3210,3210,0
20250219,133600,48770440,3210,3210,3210,3210,43
20250219,133500,48632410,3210,3210,3210,3210,0
20250219,133400,48632410,3210,3210,3210,3210,0
20250219,133300,48632410,3210,3210,3210,3210,42
20250219,133200,48497590,3210,3210,3210,3210,0
20250219,133100,48497590,3210,3210,3210,3210,0
20250219,133000,48497590,3210,3210,3210,3210,42
20250219,132900,48362770,3205,3205,3205,3205,0
20250219,132800,48362770,3205,3205,3205,3205,10
20250219,132700,48330720,3205,3205,3205,3205,53
20250219,132600,48160855,3205,3205,3205,3205,0
20250219,132500,48160855,3205,3205,3205,3205,47
20250219,132400,48010220,3195,3195,3195,3195,0
20250219,132300,48010220,3195,3195,3195,3195,2
20250219,132200,48003830,3205,3205,3205,3205,42
20250219,132100,47869220,3205,3205,3205,3205,0
20250219,132000,47869220,3205,3205,3205,3205,0
20250219,131900,47869220,3205,3205,3205,3205,42
20250219,131800,47734610,3205,3205,3205,3205,0
20250219,131700,47734610,3205,3205,3205,3205,0
20250219,131600,47734610,3205,3205,3205,3205,46
20250219,131500,47587180,3205,3205,3205,3205,0
20250219,131400,47587180,3205,3205,3205,3205,42
20250219,131300,47452570,3200,3200,3200,3200,60
20250219,131200,47260570,3200,3200,3200,3200,40
20250219,131100,47132570,3205,3205,3205,3205,42
20250219,131000,46997960,3205,3205,3205,3205,0
20250219,130900,46997960,3205,3205,3205,3205,2
20250219,130800,46991550,3205,3205,3205,3200,58
20250219,130700,46805710,3210,3210,3210,3210,0
20250219,130600,46805710,3210,3210,3210,3210,42
20250219,130500,46670890,3210,3210,3210,3210,0
20250219,130400,46670890,3210,3210,3210,3210,0
20250219,130300,46670890,3210,3210,3210,3210,42
20250219,130200,46536070,3210,3205,3210,3205,100
20250219,130100,46215320,3210,3210,3210,3210,0
20250219,130000,46215320,3210,3210,3210,3210,43
20250219,125900,46077290,3210,3210,3210,3210,0
20250219,125800,46077290,3210,3210,3210,3210,0
20250219,125700,46077290,3210,3210,3210,3210,42
20250219,125600,45942470,3210,3210,3210,3210,0
20250219,125500,45942470,3210,3210,3210,3210,92
20250219,125400,45647150,3210,3210,3210,3210,0
20250219,125300,45647150,3210,3210,3210,3210,0
20250219,125200,45647150,3210,3210,3210,3210,42
20250219,125100,45512330,3210,3210,3210,3210,0
20250219,125000,45512330,3210,3210,3210,3210,0
20250219,124900,45512330,3210,3210,3210,3210,49
20250219,124800,45355040,3205,3205,3205,3205,0
20250219,124700,45355040,3205,3205,3205,3205,0
20250219,124600,45355040,3205,3205,3205,3205,36
20250219,124500,45239660,3200,3200,3200,3200,0
20250219,124400,45239660,3200,3195,3200,3195,182
20250219,124300,44657960,3195,3195,3195,3195,0
20250219,124200,44657960,3195,3195,3195,3195,49
20250219,124100,44501405,3195,3195,3195,3195,4
20250219,124000,44488625,3195,3195,3195,3195,0
20250219,123900,44488625,3195,3195,3195,3195,1
20250219,123800,44485430,3200,3200,3200,3200,42
20250219,123700,44351030,3200,3200,3200,3200,0
20250219,123600,44351030,3200,3200,3200,3200,42
20250219,123500,44216630,3200,3200,3200,3200,0
20250219,123400,44216630,3200,3200,3200,3200,0
20250219,123300,44216630,3200,3200,3200,3200,47
20250219,123200,44066230,3200,3200,3200,3200,0
20250219,123100,44066230,3200,3200,3200,3200,313
20250219,123000,43064630,3200,3200,3200,3200,42
20250219,122900,42930230,3200,3200,3200,3200,0
20250219,122800,42930230,3200,3200,3200,3200,0
20250219,122700,42930230,3200,3200,3200,3200,42
20250219,122600,42795830,3195,3195,3195,3195,0
20250219,122500,42795830,3195,3195,3195,3195,43
20250219,122400,42658445,3195,3195,3195,3195,41
20250219,122300,42527450,3195,3195,3195,3195,0
20250219,122200,42527450,3195,3195,3195,3195,3
20250219,122100,42517865,3200,3200,3200,3200,0
20250219,122000,42517865,3200,3200,3200,3200,0
20250219,121900,42517865,3200,3200,3200,3200,144
20250219,121800,42057065,3195,3195,3195,3195,0
20250219,121700,42057065,3195,3195,3195,3195,0
20250219,121600,42057065,3195,3195,3195,3195,42
20250219,121500,41922875,3195,3195,3195,3195,0
20250219,121400,41922875,3195,3195,3195,3195,243
20250219,121300,41146490,3190,3190,3190,3190,0
20250219,121200,41146490,3190,3190,3190,3190,0
20250219,121100,41146490,3190,3190,3190,3190,130
20250219,121000,40731790,3195,3195,3195,3195,0
20250219,120900,40731790,3195,3195,3195,3195,0
20250219,120800,40731790,3195,3195,3195,3195,42
20250219,120700,40597600,3195,3195,3195,3195,0
20250219,120600,40597600,3195,3195,3195,3195,43
20250219,120500,40460215,3195,3195,3195,3195,0
20250219,120400,40460215,3195,3195,3195,3195,0
20250219,120300,40460215,3195,3195,3195,3195,42
20250219,120200,40326025,3195,3195,3195,3195,0
20250219,120100,40326025,3195,3195,3195,3195,0
20250219,120000,40326025,3195,3195,3195,3195,42
20250219,115900,40191835,3195,3195,3195,3195,19
20250219,115800,40131130,3195,3195,3195,3195,0
20250219,115700,40131130,3195,3195,3195,3195,24
20250219,115600,40054450,3195,3195,3195,3195,2
20250219,115500,40048060,3200,3195,3200,3195,43
20250219,115400,39910465,3200,3200,3200,3200,0
20250219,115300,39910465,3200,3200,3200,3200,0
20250219,115200,39910465,3200,3200,3200,3200,42
20250219,115100,39776065,3200,3200,3200,3200,0
20250219,115000,39776065,3200,3200,3200,3200,0
20250219,114900,39776065,3200,3200,3200,3200,43
20250219,114800,39638465,3200,3200,3200,3200,0
20250219,114700,39638465,3200,3200,3200,3200,0
20250219,114600,39638465,3200,3200,3200,3200,111
20250219,114500,39283265,3195,3195,3195,3195,0
20250219,114400,39283265,3195,3190,3195,3190,23
20250219,114300,39209830,3185,3185,3185,3185,0
20250219,114200,39209830,3185,3185,3185,3185,0
20250219,114100,39209830,3185,3185,3185,3185,10
20250219,114000,39177980,3180,3180,3180,3180,0
20250219,113900,39177980,3180,3180,3180,3180,34
20250219,113800,39069860,3180,3180,3180,3180,4
20250219,113700,39057140,3175,3180,3180,3175,7
20250219,113600,39034885,3180,3180,3180,3180,36
20250219,113500,38920405,3180,3180,3180,3180,0
20250219,113400,38920405,3180,3180,3180,3180,0
20250219,113300,38920405,3180,3170,3180,3170,52
20250219,113200,38755145,3180,3180,3180,3180,0
20250219,113100,38755145,3180,3180,3180,3180,0
20250219,113000,38755145,3180,3180,3180,3180,43
20250219,112900,38618405,3180,3180,3180,3180,0
20250219,112800,38618405,3180,3180,3180,3180,1
20250219,112700,38615225,3180,3170,3195,3170,63
20250219,112600,38414845,3200,3200,3200,3200,0
20250219,112500,38414845,3200,3200,3200,3200,42
20250219,112400,38280445,3200,3200,3200,3200,0
20250219,112300,38280445,3200,3200,3200,3200,0
20250219,112200,38280445,3200,3190,3200,3180,305
20250219,112100,37308585,3200,3200,3200,3200,0
20250219,112000,37308585,3200,3200,3200,3200,0
20250219,111900,37308585,3200,3200,3200,3200,42
20250219,111800,37174185,3200,3200,3200,3200,0
20250219,111700,37174185,3200,3200,3200,3200,0
20250219,111600,37174185,3200,3200,3200,3200,105
20250219,111500,36838185,3195,3195,3195,3195,0
20250219,111400,36838185,3195,3195,3195,3195,10
20250219,111300,36806235,3190,3190,3190,3190,0
20250219,111200,36806235,3190,3190,3190,3190,0
20250219,111100,36806235,3190,3190,3190,3190,13
20250219,111000,36764765,3185,3185,3185,3185,0
20250219,110900,36764765,3185,3185,3185,3185,0
20250219,110800,36764765,3185,3185,3185,3185,42
20250219,110700,36630995,3165,3165,3165,3165,0
20250219,110600,36630995,3165,3165,3165,3165,82
20250219,110500,36371465,3205,3205,3205,3205,0
20250219,110400,36371465,3205,3205,3205,3205,0
20250219,110300,36371465,3205,3205,3205,3205,43
20250219,110200,36233650,3185,3185,3185,3185,0
20250219,110100,36233650,3185,3185,3185,3185,0
20250219,110000,36233650,3185,3185,3185,3185,74
20250219,105900,35997960,3165,3175,3175,3165,35
20250219,105800,35887085,3205,3195,3205,3180,235
20250219,105700,35138715,3195,3195,3195,3195,7
20250219,105600,35116350,3195,3195,3195,3195,0
20250219,105500,35116350,3195,3195,3195,3195,62
20250219,105400,34918260,3200,3200,3200,3200,7
20250219,105300,34895860,3200,3200,3200,3200,0
20250219,105200,34895860,3200,3200,3200,3200,35
20250219,105100,34783860,3200,3200,3200,3200,0
20250219,105000,34783860,3200,3200,3200,3200,0
20250219,104900,34783860,3200,3200,3200,3200,42
20250219,104800,34649460,3205,3205,3205,3205,0
20250219,104700,34649460,3205,3205,3205,3205,0
20250219,104600,34649460,3205,3200,3205,3200,63
20250219,104500,34447645,3205,3200,3205,3200,500
20250219,104400,32845175,3205,3205,3205,3205,42
20250219,104300,32710565,3200,3200,3200,3200,0
20250219,104200,32710565,3200,3200,3200,3200,0
20250219,104100,32710565,3200,3200,3200,3200,42
20250219,104000,32576165,3200,3200,3200,3200,0
20250219,103900,32576165,3200,3200,3200,3200,0
20250219,103800,32576165,3200,3200,3200,3200,67
20250219,103700,32361765,3190,3190,3190,3190,0
20250219,103600,32361765,3190,3190,3190,3190,18
20250219,103500,32304345,3185,3185,3185,3185,28
20250219,103400,32215165,3205,3200,3205,3200,335
20250219,103300,31142360,3200,3190,3200,3190,356
20250219,103200,30004755,3195,3195,3195,3195,0
20250219,103100,30004755,3195,3195,3195,3195,0
20250219,103000,30004755,3195,3200,3200,3195,72
20250219,102900,29774665,3200,3200,3200,3200,205
20250219,102800,29118665,3200,3200,3200,3200,0
20250219,102700,29118665,3200,3180,3200,3180,424
20250219,102600,27767685,3200,3200,3200,3200,0
20250219,102500,27767685,3200,3180,3200,3180,401
20250219,102400,26486865,3175,3175,3175,3175,0
20250219,102300,26486865,3175,3175,3175,3175,0
20250219,102200,26486865,3175,3170,3175,3170,398
20250219,102100,25223230,3170,3170,3170,3170,0
20250219,102000,25223230,3170,3170,3170,3170,97
20250219,101900,24915740,3170,3170,3170,3170,43
20250219,101800,24779430,3170,3170,3170,3170,0
20250219,101700,24779430,3170,3170,3170,3170,475
20250219,101600,23273680,3170,3170,3170,3170,42
20250219,101500,23140540,3170,3170,3170,3170,0
20250219,101400,23140540,3170,3170,3170,3170,42
20250219,101300,23007400,3155,3155,3155,3155,0
20250219,101200,23007400,3155,3155,3155,3155,2
20250219,101100,23001090,3170,3170,3170,3170,42
20250219,101000,22867950,3170,3170,3170,3170,0
20250219,100900,22867950,3170,3170,3170,3170,0
20250219,100800,22867950,3170,3170,3170,3170,143
20250219,100700,22414640,3170,3170,3170,3170,0
20250219,100600,22414640,3170,3170,3170,3170,42
20250219,100500,22281500,3165,3165,3165,3165,210
20250219,100400,21616850,3170,3170,3170,3170,0
20250219,100300,21616850,3170,3170,3170,3170,42
20250219,100200,21483710,3165,3165,3165,3165,0
20250219,100100,21483710,3165,3165,3165,3165,1
20250219,100000,21480545,3170,3170,3170,3170,123
20250219,095900,21090635,3170,3170,3170,3170,2
20250219,095800,21084295,3165,3175,3175,3165,51
20250219,095700,20922860,3175,3175,3175,3175,46
20250219,095600,20776810,3175,3175,3175,3175,0
20250219,095500,20776810,3175,3175,3175,3175,42
20250219,095400,20643460,3155,3155,3155,3155,30
20250219,095300,20548810,3165,3165,3165,3165,0
20250219,095200,20548810,3165,3165,3165,3165,52
20250219,095100,20384230,3165,3165,3165,3165,0
20250219,095000,20384230,3165,3165,3165,3165,0
20250219,094900,20384230,3165,3165,3165,3165,342
20250219,094800,19301800,3165,3165,3165,3165,0
20250219,094700,19301800,3165,3165,3165,3165,0
20250219,094600,19301800,3165,3165,3165,3165,42
20250219,094500,19168870,3165,3165,3165,3165,10
20250219,094400,19137220,3165,3165,3165,3165,43
20250219,094300,19001125,3165,3165,3165,3165,0
20250219,094200,19001125,3165,3165,3165,3165,0
20250219,094100,19001125,3165,3165,3165,3165,64
20250219,094000,18798565,3165,3165,3165,3165,0
20250219,093900,18798565,3165,3165,3165,3165,10
20250219,093800,18766915,3155,3150,3155,3140,55
20250219,093700,18593765,3145,3160,3160,3145,22
20250219,093600,18524545,3160,3160,3160,3160,40
20250219,093500,18398145,3145,3145,3145,3145,1
20250219,093400,18395000,3140,3145,3145,3140,31
20250219,093300,18297655,3165,3165,3165,3165,43
20250219,093200,18161560,3155,3155,3155,3155,200
20250219,093100,17530560,3155,3155,3155,3155,0
20250219,093000,17530560,3155,3150,3155,3150,45
20250219,092900,17388590,3140,3140,3140,3140,20
20250219,092800,17325790,3155,3155,3155,3155,0
20250219,092700,17325790,3155,3155,3155,3155,42
20250219,092600,17193280,3155,3155,3155,3155,0
20250219,092500,17193280,3155,3155,3155,3155,43
20250219,092400,17057615,3130,3130,3130,3130,0
20250219,092300,17057615,3130,3130,3130,3130,0
20250219,092200,17057615,3130,3130,3130,3130,0
20250219,092100,17057615,3130,3130,3130,3130,0
20250219,092000,17057615,3130,3130,3130,3130,0
20250219,091900,17057615,3130,3130,3130,3130,106
20250219,091800,16725835,3130,3130,3130,3130,0
20250219,091700,16725835,3130,3130,3130,3130,0
20250219,091600,16725835,3130,3130,3130,3130,120
20250219,091500,16350235,3110,3110,3110,3110,0
20250219,091400,16350235,3110,3110,3110,3110,0
20250219,091300,16350235,3110,3110,3110,3110,0
20250219,091200,16350235,3110,3110,3110,3110,0
20250219,091100,16350235,3110,3110,3110,3110,0
20250219,091000,16350235,3110,3110,3110,3110,0
20250219,090900,16350235,3110,3110,3110,3110,0
20250219,090800,16350235,3110,3110,3110,3110,0
20250219,090700,16350235,3110,3110,3110,3110,0
20250219,090600,16350235,3110,3110,3110,3110,0
20250219,090500,16350235,3110,3110,3110,3110,0
20250219,090400,16350235,3110,3110,3110,3110,199
20250219,090300,15731345,3060,3120,3120,3060,800
20250219,090200,13242855,3120,3120,3120,3120,151
20250219,090100,12771735,3120,3145,3145,3120,3924
20250219,090000,483585,3165,3140,3165,3140,154
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195800 62991615 3210 3210 3210 3210 979
3 20250219 195700 62991615 3210 3210 3210 3210 0
4 20250219 195600 62991615 3210 3210 3210 3210 0
5 20250219 195500 62991615 3210 3210 3210 3210 0
6 20250219 195400 62991615 3210 3210 3210 3210 0
7 20250219 195300 62991615 3210 3210 3210 3210 0
8 20250219 195200 62991615 3210 3210 3210 3210 0
9 20250219 195100 62991615 3210 3210 3210 3210 0
10 20250219 195000 62991615 3210 3210 3210 3210 0
11 20250219 194900 62991615 3210 3210 3210 3210 0
12 20250219 194800 62991615 3210 3210 3210 3210 0
13 20250219 194700 62991615 3210 3210 3210 3210 0
14 20250219 194600 62991615 3210 3210 3210 3210 0
15 20250219 194500 62991615 3210 3210 3210 3210 0
16 20250219 194400 62991615 3210 3210 3210 3210 0
17 20250219 194300 62991615 3210 3210 3210 3210 0
18 20250219 194200 62991615 3210 3210 3210 3210 0
19 20250219 194100 62991615 3210 3210 3210 3210 0
20 20250219 194000 62991615 3210 3210 3210 3210 0
21 20250219 193900 62991615 3210 3210 3210 3210 0
22 20250219 193800 62991615 3210 3210 3210 3210 0
23 20250219 193700 62991615 3210 3210 3210 3210 0
24 20250219 193600 62991615 3210 3210 3210 3210 0
25 20250219 193500 62991615 3210 3210 3210 3210 0
26 20250219 193400 62991615 3210 3210 3210 3210 0
27 20250219 193300 62991615 3210 3210 3210 3210 0
28 20250219 193200 62991615 3210 3210 3210 3210 0
29 20250219 193100 62991615 3210 3210 3210 3210 0
30 20250219 193000 62991615 3210 3210 3210 3210 0
31 20250219 192900 62991615 3210 3210 3210 3210 0
32 20250219 192800 62991615 3210 3210 3210 3210 979
33 20250219 192700 62991615 3210 3210 3210 3210 0
34 20250219 192600 62991615 3210 3210 3210 3210 0
35 20250219 192500 62991615 3210 3210 3210 3210 0
36 20250219 192400 62991615 3210 3210 3210 3210 0
37 20250219 192300 62991615 3210 3210 3210 3210 0
38 20250219 192200 62991615 3210 3210 3210 3210 0
39 20250219 192100 62991615 3210 3210 3210 3210 0
40 20250219 192000 62991615 3210 3210 3210 3210 0
41 20250219 191900 62991615 3210 3210 3210 3210 0
42 20250219 191800 62991615 3210 3210 3210 3210 0
43 20250219 191700 62991615 3210 3210 3210 3210 0
44 20250219 191600 62991615 3210 3210 3210 3210 0
45 20250219 191500 62991615 3210 3210 3210 3210 0
46 20250219 191400 62991615 3210 3210 3210 3210 0
47 20250219 191300 62991615 3210 3210 3210 3210 0
48 20250219 191200 62991615 3210 3210 3210 3210 0
49 20250219 191100 62991615 3210 3210 3210 3210 0
50 20250219 191000 62991615 3210 3210 3210 3210 0
51 20250219 190900 62991615 3210 3210 3210 3210 0
52 20250219 190800 62991615 3210 3210 3210 3210 0
53 20250219 190700 62991615 3210 3210 3210 3210 0
54 20250219 190600 62991615 3210 3210 3210 3210 0
55 20250219 190500 62991615 3210 3210 3210 3210 0
56 20250219 190400 62991615 3210 3210 3210 3210 0
57 20250219 190300 62991615 3210 3210 3210 3210 0
58 20250219 190200 62991615 3210 3210 3210 3210 0
59 20250219 190100 62991615 3210 3210 3210 3210 0
60 20250219 190000 62991615 3210 3210 3210 3210 0
61 20250219 185900 62991615 3210 3210 3210 3210 0
62 20250219 185800 62991615 3210 3210 3210 3210 979
63 20250219 185700 62991615 3210 3210 3210 3210 0
64 20250219 185600 62991615 3210 3210 3210 3210 0
65 20250219 185500 62991615 3210 3210 3210 3210 0
66 20250219 185400 62991615 3210 3210 3210 3210 0
67 20250219 185300 62991615 3210 3210 3210 3210 0
68 20250219 185200 62991615 3210 3210 3210 3210 0
69 20250219 185100 62991615 3210 3210 3210 3210 0
70 20250219 185000 62991615 3210 3210 3210 3210 0
71 20250219 184900 62991615 3210 3210 3210 3210 0
72 20250219 184800 62991615 3210 3210 3210 3210 0
73 20250219 184700 62991615 3210 3210 3210 3210 0
74 20250219 184600 62991615 3210 3210 3210 3210 0
75 20250219 184500 62991615 3210 3210 3210 3210 0
76 20250219 184400 62991615 3210 3210 3210 3210 0
77 20250219 184300 62991615 3210 3210 3210 3210 0
78 20250219 184200 62991615 3210 3210 3210 3210 0
79 20250219 184100 62991615 3210 3210 3210 3210 0
80 20250219 184000 62991615 3210 3210 3210 3210 0
81 20250219 183900 62991615 3210 3210 3210 3210 0
82 20250219 183800 62991615 3210 3210 3210 3210 0
83 20250219 183700 62991615 3210 3210 3210 3210 0
84 20250219 183600 62991615 3210 3210 3210 3210 0
85 20250219 183500 62991615 3210 3210 3210 3210 0
86 20250219 183400 62991615 3210 3210 3210 3210 0
87 20250219 183300 62991615 3210 3210 3210 3210 0
88 20250219 183200 62991615 3210 3210 3210 3210 0
89 20250219 183100 62991615 3210 3210 3210 3210 0
90 20250219 183000 62991615 3210 3210 3210 3210 0
91 20250219 182900 62991615 3210 3210 3210 3210 0
92 20250219 182800 62991615 3210 3210 3210 3210 979
93 20250219 182700 62991615 3210 3210 3210 3210 0
94 20250219 182600 62991615 3210 3210 3210 3210 0
95 20250219 182500 62991615 3210 3210 3210 3210 0
96 20250219 182400 62991615 3210 3210 3210 3210 0
97 20250219 182300 62991615 3210 3210 3210 3210 0
98 20250219 182200 62991615 3210 3210 3210 3210 0
99 20250219 182100 62991615 3210 3210 3210 3210 0
100 20250219 182000 62991615 3210 3210 3210 3210 0
101 20250219 181900 62991615 3210 3210 3210 3210 0
102 20250219 181800 62991615 3210 3210 3210 3210 0
103 20250219 181700 62991615 3210 3210 3210 3210 0
104 20250219 181600 62991615 3210 3210 3210 3210 0
105 20250219 181500 62991615 3210 3210 3210 3210 0
106 20250219 181400 62991615 3210 3210 3210 3210 0
107 20250219 181300 62991615 3210 3210 3210 3210 0
108 20250219 181200 62991615 3210 3210 3210 3210 0
109 20250219 181100 62991615 3210 3210 3210 3210 0
110 20250219 181000 62991615 3210 3210 3210 3210 0
111 20250219 180900 62991615 3210 3210 3210 3210 0
112 20250219 180800 62991615 3210 3210 3210 3210 0
113 20250219 180700 62991615 3210 3210 3210 3210 0
114 20250219 180600 62991615 3210 3210 3210 3210 0
115 20250219 180500 62991615 3210 3210 3210 3210 0
116 20250219 180400 62991615 3210 3210 3210 3210 0
117 20250219 180300 62991615 3210 3210 3210 3210 0
118 20250219 180200 62991615 3210 3210 3210 3210 0
119 20250219 180100 62991615 3210 3210 3210 3210 0
120 20250219 180000 62991615 3210 3210 3210 3210 0
121 20250219 175900 62991615 3210 3210 3210 3210 0
122 20250219 175800 62991615 3210 3210 3210 3210 979
123 20250219 175700 62991615 3210 3210 3210 3210 0
124 20250219 175600 62991615 3210 3210 3210 3210 0
125 20250219 175500 62991615 3210 3210 3210 3210 0
126 20250219 175400 62991615 3210 3210 3210 3210 0
127 20250219 175300 62991615 3210 3210 3210 3210 0
128 20250219 175200 62991615 3210 3210 3210 3210 0
129 20250219 175100 62991615 3210 3210 3210 3210 0
130 20250219 175000 62991615 3210 3210 3210 3210 0
131 20250219 174900 62991615 3210 3210 3210 3210 0
132 20250219 174800 62991615 3210 3210 3210 3210 0
133 20250219 174700 62991615 3210 3210 3210 3210 0
134 20250219 174600 62991615 3210 3210 3210 3210 0
135 20250219 174500 62991615 3210 3210 3210 3210 0
136 20250219 174400 62991615 3210 3210 3210 3210 0
137 20250219 174300 62991615 3210 3210 3210 3210 0
138 20250219 174200 62991615 3210 3210 3210 3210 0
139 20250219 174100 62991615 3210 3210 3210 3210 0
140 20250219 174000 62991615 3210 3210 3210 3210 0
141 20250219 173900 62991615 3210 3210 3210 3210 0
142 20250219 173800 62991615 3210 3210 3210 3210 0
143 20250219 173700 62991615 3210 3210 3210 3210 0
144 20250219 173600 62991615 3210 3210 3210 3210 0
145 20250219 173500 62991615 3210 3210 3210 3210 0
146 20250219 173400 62991615 3210 3210 3210 3210 0
147 20250219 173300 62991615 3210 3210 3210 3210 0
148 20250219 173200 62991615 3210 3210 3210 3210 0
149 20250219 173100 62991615 3210 3210 3210 3210 0
150 20250219 173000 62991615 3210 3210 3210 3210 0
151 20250219 172900 62991615 3210 3210 3210 3210 0
152 20250219 172800 62991615 3210 3210 3210 3210 979
153 20250219 172700 62991615 3210 3210 3210 3210 0
154 20250219 172600 62991615 3210 3210 3210 3210 0
155 20250219 172500 62991615 3210 3210 3210 3210 0
156 20250219 172400 62991615 3210 3210 3210 3210 0
157 20250219 172300 62991615 3210 3210 3210 3210 0
158 20250219 172200 62991615 3210 3210 3210 3210 0
159 20250219 172100 62991615 3210 3210 3210 3210 0
160 20250219 172000 62991615 3210 3210 3210 3210 0
161 20250219 171900 62991615 3210 3210 3210 3210 0
162 20250219 171800 62991615 3210 3210 3210 3210 0
163 20250219 171700 62991615 3210 3210 3210 3210 0
164 20250219 171600 62991615 3210 3210 3210 3210 0
165 20250219 171500 62991615 3210 3210 3210 3210 0
166 20250219 171400 62991615 3210 3210 3210 3210 0
167 20250219 171300 62991615 3210 3210 3210 3210 0
168 20250219 171200 62991615 3210 3210 3210 3210 0
169 20250219 171100 62991615 3210 3210 3210 3210 0
170 20250219 171000 62991615 3210 3210 3210 3210 0
171 20250219 170900 62991615 3210 3210 3210 3210 0
172 20250219 170800 62991615 3210 3210 3210 3210 0
173 20250219 170700 62991615 3210 3210 3210 3210 0
174 20250219 170600 62991615 3210 3210 3210 3210 0
175 20250219 170500 62991615 3210 3210 3210 3210 0
176 20250219 170400 62991615 3210 3210 3210 3210 0
177 20250219 170300 62991615 3210 3210 3210 3210 0
178 20250219 170200 62991615 3210 3210 3210 3210 0
179 20250219 170100 62991615 3210 3210 3210 3210 0
180 20250219 170000 62991615 3210 3210 3210 3210 0
181 20250219 165900 62991615 3210 3210 3210 3210 0
182 20250219 165800 62991615 3210 3210 3210 3210 979
183 20250219 165700 62991615 3210 3210 3210 3210 0
184 20250219 165600 62991615 3210 3210 3210 3210 0
185 20250219 165500 62991615 3210 3210 3210 3210 0
186 20250219 165400 62991615 3210 3210 3210 3210 0
187 20250219 165300 62991615 3210 3210 3210 3210 0
188 20250219 165200 62991615 3210 3210 3210 3210 0
189 20250219 165100 62991615 3210 3210 3210 3210 0
190 20250219 165000 62991615 3210 3210 3210 3210 0
191 20250219 164900 62991615 3210 3210 3210 3210 0
192 20250219 164800 62991615 3210 3210 3210 3210 0
193 20250219 164700 62991615 3210 3210 3210 3210 0
194 20250219 164600 62991615 3210 3210 3210 3210 0
195 20250219 164500 62991615 3210 3210 3210 3210 0
196 20250219 164400 62991615 3210 3210 3210 3210 0
197 20250219 164300 62991615 3210 3210 3210 3210 0
198 20250219 164200 62991615 3210 3210 3210 3210 0
199 20250219 164100 62991615 3210 3210 3210 3210 0
200 20250219 164000 62991615 3210 3210 3210 3210 0
201 20250219 163900 62991615 3210 3210 3210 3210 0
202 20250219 163800 62991615 3210 3210 3210 3210 0
203 20250219 163700 62991615 3210 3210 3210 3210 0
204 20250219 163600 62991615 3210 3210 3210 3210 0
205 20250219 163500 62991615 3210 3210 3210 3210 0
206 20250219 163400 62991615 3210 3210 3210 3210 0
207 20250219 163300 62991615 3210 3210 3210 3210 0
208 20250219 163200 62991615 3210 3210 3210 3210 0
209 20250219 163100 62991615 3210 3210 3210 3210 0
210 20250219 163000 62991615 3210 3210 3210 3210 0
211 20250219 162900 62991615 3210 3210 3210 3210 0
212 20250219 162800 62991615 3210 3210 3210 3210 979
213 20250219 162700 62991615 3210 3210 3210 3210 0
214 20250219 162600 62991615 3210 3210 3210 3210 0
215 20250219 162500 62991615 3210 3210 3210 3210 0
216 20250219 162400 62991615 3210 3210 3210 3210 0
217 20250219 162300 62991615 3210 3210 3210 3210 0
218 20250219 162200 62991615 3210 3210 3210 3210 0
219 20250219 162100 62991615 3210 3210 3210 3210 0
220 20250219 162000 62991615 3210 3210 3210 3210 0
221 20250219 161900 62991615 3210 3210 3210 3210 0
222 20250219 161800 62991615 3210 3210 3210 3210 0
223 20250219 161700 62991615 3210 3210 3210 3210 0
224 20250219 161600 62991615 3210 3210 3210 3210 0
225 20250219 161500 62991615 3210 3210 3210 3210 0
226 20250219 161400 62991615 3210 3210 3210 3210 0
227 20250219 161300 62991615 3210 3210 3210 3210 0
228 20250219 161200 62991615 3210 3210 3210 3210 0
229 20250219 161100 62991615 3210 3210 3210 3210 0
230 20250219 161000 62991615 3210 3210 3210 3210 0
231 20250219 160900 62991615 3210 3210 3210 3210 0
232 20250219 160800 62991615 3210 3210 3210 3210 0
233 20250219 160700 62991615 3210 3210 3210 3210 0
234 20250219 160600 62991615 3210 3210 3210 3210 0
235 20250219 160500 62991615 3210 3210 3210 3210 0
236 20250219 160400 62991615 3210 3210 3210 3210 0
237 20250219 160300 62991615 3210 3210 3210 3210 0
238 20250219 160200 62991615 3210 3210 3210 3210 0
239 20250219 160100 62991615 3210 3210 3210 3210 0
240 20250219 160000 62991615 3210 3210 3210 3210 0
241 20250219 155900 62991615 3210 3210 3210 3210 0
242 20250219 155800 62991615 3210 3210 3210 3210 979
243 20250219 155700 62991615 3210 3210 3210 3210 0
244 20250219 155600 62991615 3210 3210 3210 3210 0
245 20250219 155500 62991615 3210 3210 3210 3210 0
246 20250219 155400 62991615 3210 3210 3210 3210 0
247 20250219 155300 62991615 3210 3210 3210 3210 0
248 20250219 155200 62991615 3210 3210 3210 3210 0
249 20250219 155100 62991615 3210 3210 3210 3210 0
250 20250219 155000 62991615 3210 3210 3210 3210 0
251 20250219 154900 62991615 3210 3210 3210 3210 0
252 20250219 154800 62991615 3210 3210 3210 3210 0
253 20250219 154700 62991615 3210 3210 3210 3210 0
254 20250219 154600 62991615 3210 3210 3210 3210 0
255 20250219 154500 62991615 3210 3210 3210 3210 0
256 20250219 154400 62991615 3210 3210 3210 3210 0
257 20250219 154300 62991615 3210 3210 3210 3210 0
258 20250219 154200 62991615 3210 3210 3210 3210 0
259 20250219 154100 62991615 3210 3210 3210 3210 0
260 20250219 154000 62991615 3210 3210 3210 3210 0
261 20250219 153900 62991615 3210 3210 3210 3210 0
262 20250219 153800 62991615 3210 3210 3210 3210 0
263 20250219 153700 62991615 3210 3210 3210 3210 0
264 20250219 153600 62991615 3210 3210 3210 3210 0
265 20250219 153500 62991615 3210 3210 3210 3210 0
266 20250219 153400 62991615 3210 3210 3210 3210 0
267 20250219 153300 62991615 3210 3210 3210 3210 0
268 20250219 153200 62991615 3210 3210 3210 3210 0
269 20250219 153100 62991615 3210 3210 3210 3210 0
270 20250219 153000 62991615 3210 3210 3210 3210 979
271 20250219 152900 59849025 3215 3215 3215 3215 0
272 20250219 152800 59849025 3215 3215 3215 3215 0
273 20250219 152700 59849025 3215 3215 3215 3215 0
274 20250219 152600 59849025 3215 3215 3215 3215 0
275 20250219 152500 59849025 3215 3215 3215 3215 0
276 20250219 152400 59849025 3215 3215 3215 3215 0
277 20250219 152300 59849025 3215 3215 3215 3215 0
278 20250219 152200 59849025 3215 3215 3215 3215 0
279 20250219 152100 59849025 3215 3215 3215 3215 0
280 20250219 152000 59849025 3215 3215 3215 3215 0
281 20250219 151900 59849025 3215 3215 3215 3215 112
282 20250219 151800 59488945 3215 3215 3215 3215 288
283 20250219 151700 58563025 3215 3215 3215 3215 43
284 20250219 151600 58424780 3210 3210 3210 3210 0
285 20250219 151500 58424780 3210 3210 3215 3210 889
286 20250219 151400 55571085 3210 3210 3210 3210 56
287 20250219 151300 55391325 3205 3205 3205 3205 0
288 20250219 151200 55391325 3205 3205 3205 3205 0
289 20250219 151100 55391325 3205 3205 3205 3205 28
290 20250219 151000 55301585 3205 3205 3205 3205 0
291 20250219 150900 55301585 3205 3205 3205 3205 0
292 20250219 150800 55301585 3205 3205 3205 3205 42
293 20250219 150700 55166975 3205 3205 3205 3205 0
294 20250219 150600 55166975 3205 3205 3205 3205 43
295 20250219 150500 55029160 3205 3205 3205 3205 0
296 20250219 150400 55029160 3205 3205 3205 3205 0
297 20250219 150300 55029160 3205 3205 3205 3205 42
298 20250219 150200 54894550 3205 3205 3205 3205 0
299 20250219 150100 54894550 3205 3205 3205 3205 0
300 20250219 150000 54894550 3205 3205 3205 3205 42
301 20250219 145900 54759940 3205 3205 3205 3205 0
302 20250219 145800 54759940 3205 3205 3205 3205 1
303 20250219 145700 54756735 3205 3205 3205 3205 42
304 20250219 145600 54622125 3205 3205 3205 3205 0
305 20250219 145500 54622125 3205 3205 3205 3205 43
306 20250219 145400 54484310 3205 3205 3205 3205 0
307 20250219 145300 54484310 3205 3205 3205 3205 22
308 20250219 145200 54413800 3205 3205 3205 3205 20
309 20250219 145100 54349700 3205 3205 3205 3205 0
310 20250219 145000 54349700 3205 3205 3205 3205 0
311 20250219 144900 54349700 3205 3205 3205 3205 42
312 20250219 144800 54215090 3205 3205 3205 3205 0
313 20250219 144700 54215090 3205 3205 3205 3205 43
314 20250219 144600 54077275 3205 3205 3205 3205 0
315 20250219 144500 54077275 3205 3205 3205 3205 100
316 20250219 144400 53756775 3205 3205 3205 3205 42
317 20250219 144300 53622165 3205 3205 3205 3205 0
318 20250219 144200 53622165 3205 3205 3205 3205 0
319 20250219 144100 53622165 3205 3205 3205 3205 42
320 20250219 144000 53487555 3205 3205 3205 3205 0
321 20250219 143900 53487555 3205 3205 3205 3205 0
322 20250219 143800 53487555 3205 3205 3205 3205 61
323 20250219 143700 53292050 3205 3205 3205 3205 0
324 20250219 143600 53292050 3205 3205 3205 3205 42
325 20250219 143500 53157440 3205 3205 3205 3205 0
326 20250219 143400 53157440 3205 3205 3205 3205 0
327 20250219 143300 53157440 3205 3205 3205 3205 42
328 20250219 143200 53022830 3205 3205 3205 3205 0
329 20250219 143100 53022830 3205 3205 3205 3205 0
330 20250219 143000 53022830 3205 3205 3205 3205 53
331 20250219 142900 52852965 3205 3205 3205 3205 0
332 20250219 142800 52852965 3205 3205 3205 3205 51
333 20250219 142700 52689510 3205 3205 3205 3205 42
334 20250219 142600 52554900 3200 3200 3200 3200 276
335 20250219 142500 51671700 3200 3200 3200 3200 42
336 20250219 142400 51537300 3200 3200 3200 3200 0
337 20250219 142300 51537300 3200 3200 3200 3200 0
338 20250219 142200 51537300 3200 3200 3200 3200 42
339 20250219 142100 51402900 3200 3200 3200 3200 1
340 20250219 142000 51399700 3200 3200 3200 3200 0
341 20250219 141900 51399700 3200 3200 3200 3200 42
342 20250219 141800 51265300 3200 3200 3200 3200 15
343 20250219 141700 51217300 3200 3200 3200 3200 0
344 20250219 141600 51217300 3200 3200 3200 3200 42
345 20250219 141500 51082900 3205 3205 3205 3205 0
346 20250219 141400 51082900 3205 3205 3205 3205 42
347 20250219 141300 50948290 3205 3205 3205 3205 0
348 20250219 141200 50948290 3205 3205 3205 3205 0
349 20250219 141100 50948290 3205 3205 3205 3205 44
350 20250219 141000 50807270 3205 3205 3205 3205 0
351 20250219 140900 50807270 3205 3205 3205 3205 0
352 20250219 140800 50807270 3205 3205 3205 3205 42
353 20250219 140700 50672660 3205 3205 3205 3205 0
354 20250219 140600 50672660 3205 3205 3205 3205 42
355 20250219 140500 50538050 3205 3205 3205 3205 0
356 20250219 140400 50538050 3205 3205 3205 3205 0
357 20250219 140300 50538050 3205 3205 3205 3205 43
358 20250219 140200 50400235 3205 3205 3205 3205 0
359 20250219 140100 50400235 3205 3205 3205 3205 1
360 20250219 140000 50397030 3205 3205 3205 3205 42
361 20250219 135900 50262420 3205 3205 3205 3205 0
362 20250219 135800 50262420 3205 3205 3205 3205 0
363 20250219 135700 50262420 3205 3205 3205 3205 42
364 20250219 135600 50127810 3205 3205 3205 3205 35
365 20250219 135500 50015635 3205 3205 3205 3205 42
366 20250219 135400 49881025 3205 3205 3205 3205 0
367 20250219 135300 49881025 3205 3205 3205 3205 0
368 20250219 135200 49881025 3205 3205 3205 3205 43
369 20250219 135100 49743210 3205 3205 3205 3205 0
370 20250219 135000 49743210 3205 3205 3205 3205 0
371 20250219 134900 49743210 3205 3205 3205 3205 43
372 20250219 134800 49605395 3205 3205 3205 3205 0
373 20250219 134700 49605395 3205 3205 3205 3205 0
374 20250219 134600 49605395 3205 3205 3205 3205 42
375 20250219 134500 49470785 3205 3205 3205 3205 0
376 20250219 134400 49470785 3205 3195 3205 3185 126
377 20250219 134300 49068505 3205 3205 3205 3205 0
378 20250219 134200 49068505 3205 3205 3205 3205 0
379 20250219 134100 49068505 3205 3205 3205 3205 42
380 20250219 134000 48933895 3205 3205 3205 3205 0
381 20250219 133900 48933895 3205 3205 3205 3205 0
382 20250219 133800 48933895 3205 3205 3205 3205 51
383 20250219 133700 48770440 3210 3210 3210 3210 0
384 20250219 133600 48770440 3210 3210 3210 3210 43
385 20250219 133500 48632410 3210 3210 3210 3210 0
386 20250219 133400 48632410 3210 3210 3210 3210 0
387 20250219 133300 48632410 3210 3210 3210 3210 42
388 20250219 133200 48497590 3210 3210 3210 3210 0
389 20250219 133100 48497590 3210 3210 3210 3210 0
390 20250219 133000 48497590 3210 3210 3210 3210 42
391 20250219 132900 48362770 3205 3205 3205 3205 0
392 20250219 132800 48362770 3205 3205 3205 3205 10
393 20250219 132700 48330720 3205 3205 3205 3205 53
394 20250219 132600 48160855 3205 3205 3205 3205 0
395 20250219 132500 48160855 3205 3205 3205 3205 47
396 20250219 132400 48010220 3195 3195 3195 3195 0
397 20250219 132300 48010220 3195 3195 3195 3195 2
398 20250219 132200 48003830 3205 3205 3205 3205 42
399 20250219 132100 47869220 3205 3205 3205 3205 0
400 20250219 132000 47869220 3205 3205 3205 3205 0
401 20250219 131900 47869220 3205 3205 3205 3205 42
402 20250219 131800 47734610 3205 3205 3205 3205 0
403 20250219 131700 47734610 3205 3205 3205 3205 0
404 20250219 131600 47734610 3205 3205 3205 3205 46
405 20250219 131500 47587180 3205 3205 3205 3205 0
406 20250219 131400 47587180 3205 3205 3205 3205 42
407 20250219 131300 47452570 3200 3200 3200 3200 60
408 20250219 131200 47260570 3200 3200 3200 3200 40
409 20250219 131100 47132570 3205 3205 3205 3205 42
410 20250219 131000 46997960 3205 3205 3205 3205 0
411 20250219 130900 46997960 3205 3205 3205 3205 2
412 20250219 130800 46991550 3205 3205 3205 3200 58
413 20250219 130700 46805710 3210 3210 3210 3210 0
414 20250219 130600 46805710 3210 3210 3210 3210 42
415 20250219 130500 46670890 3210 3210 3210 3210 0
416 20250219 130400 46670890 3210 3210 3210 3210 0
417 20250219 130300 46670890 3210 3210 3210 3210 42
418 20250219 130200 46536070 3210 3205 3210 3205 100
419 20250219 130100 46215320 3210 3210 3210 3210 0
420 20250219 130000 46215320 3210 3210 3210 3210 43
421 20250219 125900 46077290 3210 3210 3210 3210 0
422 20250219 125800 46077290 3210 3210 3210 3210 0
423 20250219 125700 46077290 3210 3210 3210 3210 42
424 20250219 125600 45942470 3210 3210 3210 3210 0
425 20250219 125500 45942470 3210 3210 3210 3210 92
426 20250219 125400 45647150 3210 3210 3210 3210 0
427 20250219 125300 45647150 3210 3210 3210 3210 0
428 20250219 125200 45647150 3210 3210 3210 3210 42
429 20250219 125100 45512330 3210 3210 3210 3210 0
430 20250219 125000 45512330 3210 3210 3210 3210 0
431 20250219 124900 45512330 3210 3210 3210 3210 49
432 20250219 124800 45355040 3205 3205 3205 3205 0
433 20250219 124700 45355040 3205 3205 3205 3205 0
434 20250219 124600 45355040 3205 3205 3205 3205 36
435 20250219 124500 45239660 3200 3200 3200 3200 0
436 20250219 124400 45239660 3200 3195 3200 3195 182
437 20250219 124300 44657960 3195 3195 3195 3195 0
438 20250219 124200 44657960 3195 3195 3195 3195 49
439 20250219 124100 44501405 3195 3195 3195 3195 4
440 20250219 124000 44488625 3195 3195 3195 3195 0
441 20250219 123900 44488625 3195 3195 3195 3195 1
442 20250219 123800 44485430 3200 3200 3200 3200 42
443 20250219 123700 44351030 3200 3200 3200 3200 0
444 20250219 123600 44351030 3200 3200 3200 3200 42
445 20250219 123500 44216630 3200 3200 3200 3200 0
446 20250219 123400 44216630 3200 3200 3200 3200 0
447 20250219 123300 44216630 3200 3200 3200 3200 47
448 20250219 123200 44066230 3200 3200 3200 3200 0
449 20250219 123100 44066230 3200 3200 3200 3200 313
450 20250219 123000 43064630 3200 3200 3200 3200 42
451 20250219 122900 42930230 3200 3200 3200 3200 0
452 20250219 122800 42930230 3200 3200 3200 3200 0
453 20250219 122700 42930230 3200 3200 3200 3200 42
454 20250219 122600 42795830 3195 3195 3195 3195 0
455 20250219 122500 42795830 3195 3195 3195 3195 43
456 20250219 122400 42658445 3195 3195 3195 3195 41
457 20250219 122300 42527450 3195 3195 3195 3195 0
458 20250219 122200 42527450 3195 3195 3195 3195 3
459 20250219 122100 42517865 3200 3200 3200 3200 0
460 20250219 122000 42517865 3200 3200 3200 3200 0
461 20250219 121900 42517865 3200 3200 3200 3200 144
462 20250219 121800 42057065 3195 3195 3195 3195 0
463 20250219 121700 42057065 3195 3195 3195 3195 0
464 20250219 121600 42057065 3195 3195 3195 3195 42
465 20250219 121500 41922875 3195 3195 3195 3195 0
466 20250219 121400 41922875 3195 3195 3195 3195 243
467 20250219 121300 41146490 3190 3190 3190 3190 0
468 20250219 121200 41146490 3190 3190 3190 3190 0
469 20250219 121100 41146490 3190 3190 3190 3190 130
470 20250219 121000 40731790 3195 3195 3195 3195 0
471 20250219 120900 40731790 3195 3195 3195 3195 0
472 20250219 120800 40731790 3195 3195 3195 3195 42
473 20250219 120700 40597600 3195 3195 3195 3195 0
474 20250219 120600 40597600 3195 3195 3195 3195 43
475 20250219 120500 40460215 3195 3195 3195 3195 0
476 20250219 120400 40460215 3195 3195 3195 3195 0
477 20250219 120300 40460215 3195 3195 3195 3195 42
478 20250219 120200 40326025 3195 3195 3195 3195 0
479 20250219 120100 40326025 3195 3195 3195 3195 0
480 20250219 120000 40326025 3195 3195 3195 3195 42
481 20250219 115900 40191835 3195 3195 3195 3195 19
482 20250219 115800 40131130 3195 3195 3195 3195 0
483 20250219 115700 40131130 3195 3195 3195 3195 24
484 20250219 115600 40054450 3195 3195 3195 3195 2
485 20250219 115500 40048060 3200 3195 3200 3195 43
486 20250219 115400 39910465 3200 3200 3200 3200 0
487 20250219 115300 39910465 3200 3200 3200 3200 0
488 20250219 115200 39910465 3200 3200 3200 3200 42
489 20250219 115100 39776065 3200 3200 3200 3200 0
490 20250219 115000 39776065 3200 3200 3200 3200 0
491 20250219 114900 39776065 3200 3200 3200 3200 43
492 20250219 114800 39638465 3200 3200 3200 3200 0
493 20250219 114700 39638465 3200 3200 3200 3200 0
494 20250219 114600 39638465 3200 3200 3200 3200 111
495 20250219 114500 39283265 3195 3195 3195 3195 0
496 20250219 114400 39283265 3195 3190 3195 3190 23
497 20250219 114300 39209830 3185 3185 3185 3185 0
498 20250219 114200 39209830 3185 3185 3185 3185 0
499 20250219 114100 39209830 3185 3185 3185 3185 10
500 20250219 114000 39177980 3180 3180 3180 3180 0
501 20250219 113900 39177980 3180 3180 3180 3180 34
502 20250219 113800 39069860 3180 3180 3180 3180 4
503 20250219 113700 39057140 3175 3180 3180 3175 7
504 20250219 113600 39034885 3180 3180 3180 3180 36
505 20250219 113500 38920405 3180 3180 3180 3180 0
506 20250219 113400 38920405 3180 3180 3180 3180 0
507 20250219 113300 38920405 3180 3170 3180 3170 52
508 20250219 113200 38755145 3180 3180 3180 3180 0
509 20250219 113100 38755145 3180 3180 3180 3180 0
510 20250219 113000 38755145 3180 3180 3180 3180 43
511 20250219 112900 38618405 3180 3180 3180 3180 0
512 20250219 112800 38618405 3180 3180 3180 3180 1
513 20250219 112700 38615225 3180 3170 3195 3170 63
514 20250219 112600 38414845 3200 3200 3200 3200 0
515 20250219 112500 38414845 3200 3200 3200 3200 42
516 20250219 112400 38280445 3200 3200 3200 3200 0
517 20250219 112300 38280445 3200 3200 3200 3200 0
518 20250219 112200 38280445 3200 3190 3200 3180 305
519 20250219 112100 37308585 3200 3200 3200 3200 0
520 20250219 112000 37308585 3200 3200 3200 3200 0
521 20250219 111900 37308585 3200 3200 3200 3200 42
522 20250219 111800 37174185 3200 3200 3200 3200 0
523 20250219 111700 37174185 3200 3200 3200 3200 0
524 20250219 111600 37174185 3200 3200 3200 3200 105
525 20250219 111500 36838185 3195 3195 3195 3195 0
526 20250219 111400 36838185 3195 3195 3195 3195 10
527 20250219 111300 36806235 3190 3190 3190 3190 0
528 20250219 111200 36806235 3190 3190 3190 3190 0
529 20250219 111100 36806235 3190 3190 3190 3190 13
530 20250219 111000 36764765 3185 3185 3185 3185 0
531 20250219 110900 36764765 3185 3185 3185 3185 0
532 20250219 110800 36764765 3185 3185 3185 3185 42
533 20250219 110700 36630995 3165 3165 3165 3165 0
534 20250219 110600 36630995 3165 3165 3165 3165 82
535 20250219 110500 36371465 3205 3205 3205 3205 0
536 20250219 110400 36371465 3205 3205 3205 3205 0
537 20250219 110300 36371465 3205 3205 3205 3205 43
538 20250219 110200 36233650 3185 3185 3185 3185 0
539 20250219 110100 36233650 3185 3185 3185 3185 0
540 20250219 110000 36233650 3185 3185 3185 3185 74
541 20250219 105900 35997960 3165 3175 3175 3165 35
542 20250219 105800 35887085 3205 3195 3205 3180 235
543 20250219 105700 35138715 3195 3195 3195 3195 7
544 20250219 105600 35116350 3195 3195 3195 3195 0
545 20250219 105500 35116350 3195 3195 3195 3195 62
546 20250219 105400 34918260 3200 3200 3200 3200 7
547 20250219 105300 34895860 3200 3200 3200 3200 0
548 20250219 105200 34895860 3200 3200 3200 3200 35
549 20250219 105100 34783860 3200 3200 3200 3200 0
550 20250219 105000 34783860 3200 3200 3200 3200 0
551 20250219 104900 34783860 3200 3200 3200 3200 42
552 20250219 104800 34649460 3205 3205 3205 3205 0
553 20250219 104700 34649460 3205 3205 3205 3205 0
554 20250219 104600 34649460 3205 3200 3205 3200 63
555 20250219 104500 34447645 3205 3200 3205 3200 500
556 20250219 104400 32845175 3205 3205 3205 3205 42
557 20250219 104300 32710565 3200 3200 3200 3200 0
558 20250219 104200 32710565 3200 3200 3200 3200 0
559 20250219 104100 32710565 3200 3200 3200 3200 42
560 20250219 104000 32576165 3200 3200 3200 3200 0
561 20250219 103900 32576165 3200 3200 3200 3200 0
562 20250219 103800 32576165 3200 3200 3200 3200 67
563 20250219 103700 32361765 3190 3190 3190 3190 0
564 20250219 103600 32361765 3190 3190 3190 3190 18
565 20250219 103500 32304345 3185 3185 3185 3185 28
566 20250219 103400 32215165 3205 3200 3205 3200 335
567 20250219 103300 31142360 3200 3190 3200 3190 356
568 20250219 103200 30004755 3195 3195 3195 3195 0
569 20250219 103100 30004755 3195 3195 3195 3195 0
570 20250219 103000 30004755 3195 3200 3200 3195 72
571 20250219 102900 29774665 3200 3200 3200 3200 205
572 20250219 102800 29118665 3200 3200 3200 3200 0
573 20250219 102700 29118665 3200 3180 3200 3180 424
574 20250219 102600 27767685 3200 3200 3200 3200 0
575 20250219 102500 27767685 3200 3180 3200 3180 401
576 20250219 102400 26486865 3175 3175 3175 3175 0
577 20250219 102300 26486865 3175 3175 3175 3175 0
578 20250219 102200 26486865 3175 3170 3175 3170 398
579 20250219 102100 25223230 3170 3170 3170 3170 0
580 20250219 102000 25223230 3170 3170 3170 3170 97
581 20250219 101900 24915740 3170 3170 3170 3170 43
582 20250219 101800 24779430 3170 3170 3170 3170 0
583 20250219 101700 24779430 3170 3170 3170 3170 475
584 20250219 101600 23273680 3170 3170 3170 3170 42
585 20250219 101500 23140540 3170 3170 3170 3170 0
586 20250219 101400 23140540 3170 3170 3170 3170 42
587 20250219 101300 23007400 3155 3155 3155 3155 0
588 20250219 101200 23007400 3155 3155 3155 3155 2
589 20250219 101100 23001090 3170 3170 3170 3170 42
590 20250219 101000 22867950 3170 3170 3170 3170 0
591 20250219 100900 22867950 3170 3170 3170 3170 0
592 20250219 100800 22867950 3170 3170 3170 3170 143
593 20250219 100700 22414640 3170 3170 3170 3170 0
594 20250219 100600 22414640 3170 3170 3170 3170 42
595 20250219 100500 22281500 3165 3165 3165 3165 210
596 20250219 100400 21616850 3170 3170 3170 3170 0
597 20250219 100300 21616850 3170 3170 3170 3170 42
598 20250219 100200 21483710 3165 3165 3165 3165 0
599 20250219 100100 21483710 3165 3165 3165 3165 1
600 20250219 100000 21480545 3170 3170 3170 3170 123
601 20250219 095900 21090635 3170 3170 3170 3170 2
602 20250219 095800 21084295 3165 3175 3175 3165 51
603 20250219 095700 20922860 3175 3175 3175 3175 46
604 20250219 095600 20776810 3175 3175 3175 3175 0
605 20250219 095500 20776810 3175 3175 3175 3175 42
606 20250219 095400 20643460 3155 3155 3155 3155 30
607 20250219 095300 20548810 3165 3165 3165 3165 0
608 20250219 095200 20548810 3165 3165 3165 3165 52
609 20250219 095100 20384230 3165 3165 3165 3165 0
610 20250219 095000 20384230 3165 3165 3165 3165 0
611 20250219 094900 20384230 3165 3165 3165 3165 342
612 20250219 094800 19301800 3165 3165 3165 3165 0
613 20250219 094700 19301800 3165 3165 3165 3165 0
614 20250219 094600 19301800 3165 3165 3165 3165 42
615 20250219 094500 19168870 3165 3165 3165 3165 10
616 20250219 094400 19137220 3165 3165 3165 3165 43
617 20250219 094300 19001125 3165 3165 3165 3165 0
618 20250219 094200 19001125 3165 3165 3165 3165 0
619 20250219 094100 19001125 3165 3165 3165 3165 64
620 20250219 094000 18798565 3165 3165 3165 3165 0
621 20250219 093900 18798565 3165 3165 3165 3165 10
622 20250219 093800 18766915 3155 3150 3155 3140 55
623 20250219 093700 18593765 3145 3160 3160 3145 22
624 20250219 093600 18524545 3160 3160 3160 3160 40
625 20250219 093500 18398145 3145 3145 3145 3145 1
626 20250219 093400 18395000 3140 3145 3145 3140 31
627 20250219 093300 18297655 3165 3165 3165 3165 43
628 20250219 093200 18161560 3155 3155 3155 3155 200
629 20250219 093100 17530560 3155 3155 3155 3155 0
630 20250219 093000 17530560 3155 3150 3155 3150 45
631 20250219 092900 17388590 3140 3140 3140 3140 20
632 20250219 092800 17325790 3155 3155 3155 3155 0
633 20250219 092700 17325790 3155 3155 3155 3155 42
634 20250219 092600 17193280 3155 3155 3155 3155 0
635 20250219 092500 17193280 3155 3155 3155 3155 43
636 20250219 092400 17057615 3130 3130 3130 3130 0
637 20250219 092300 17057615 3130 3130 3130 3130 0
638 20250219 092200 17057615 3130 3130 3130 3130 0
639 20250219 092100 17057615 3130 3130 3130 3130 0
640 20250219 092000 17057615 3130 3130 3130 3130 0
641 20250219 091900 17057615 3130 3130 3130 3130 106
642 20250219 091800 16725835 3130 3130 3130 3130 0
643 20250219 091700 16725835 3130 3130 3130 3130 0
644 20250219 091600 16725835 3130 3130 3130 3130 120
645 20250219 091500 16350235 3110 3110 3110 3110 0
646 20250219 091400 16350235 3110 3110 3110 3110 0
647 20250219 091300 16350235 3110 3110 3110 3110 0
648 20250219 091200 16350235 3110 3110 3110 3110 0
649 20250219 091100 16350235 3110 3110 3110 3110 0
650 20250219 091000 16350235 3110 3110 3110 3110 0
651 20250219 090900 16350235 3110 3110 3110 3110 0
652 20250219 090800 16350235 3110 3110 3110 3110 0
653 20250219 090700 16350235 3110 3110 3110 3110 0
654 20250219 090600 16350235 3110 3110 3110 3110 0
655 20250219 090500 16350235 3110 3110 3110 3110 0
656 20250219 090400 16350235 3110 3110 3110 3110 199
657 20250219 090300 15731345 3060 3120 3120 3060 800
658 20250219 090200 13242855 3120 3120 3120 3120 151
659 20250219 090100 12771735 3120 3145 3145 3120 3924
660 20250219 090000 483585 3165 3140 3165 3140 154

1
080520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,11746609,0,36825619215,0.00
20250214,0,11746609,0,35944623540,0.00
20250213,0,11746609,0,35474759180,0.00
20250212,0,11746609,0,35239827000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 11746609 0 36825619215 0.00
3 20250214 0 11746609 0 35944623540 0.00
4 20250213 0 11746609 0 35474759180 0.00
5 20250212 0 11746609 0 35239827000 0.00