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

661
081580/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195900,151246070,2980,2980,2980,2980,1627
20250219,195800,151246070,2980,2980,2980,2980,0
20250219,195700,151246070,2980,2980,2980,2980,0
20250219,195600,151246070,2980,2980,2980,2980,0
20250219,195500,151246070,2980,2980,2980,2980,0
20250219,195400,151246070,2980,2980,2980,2980,0
20250219,195300,151246070,2980,2980,2980,2980,0
20250219,195200,151246070,2980,2980,2980,2980,0
20250219,195100,151246070,2980,2980,2980,2980,0
20250219,195000,151246070,2980,2980,2980,2980,0
20250219,194900,151246070,2980,2980,2980,2980,0
20250219,194800,151246070,2980,2980,2980,2980,0
20250219,194700,151246070,2980,2980,2980,2980,0
20250219,194600,151246070,2980,2980,2980,2980,0
20250219,194500,151246070,2980,2980,2980,2980,0
20250219,194400,151246070,2980,2980,2980,2980,0
20250219,194300,151246070,2980,2980,2980,2980,0
20250219,194200,151246070,2980,2980,2980,2980,0
20250219,194100,151246070,2980,2980,2980,2980,0
20250219,194000,151246070,2980,2980,2980,2980,0
20250219,193900,151246070,2980,2980,2980,2980,0
20250219,193800,151246070,2980,2980,2980,2980,0
20250219,193700,151246070,2980,2980,2980,2980,0
20250219,193600,151246070,2980,2980,2980,2980,0
20250219,193500,151246070,2980,2980,2980,2980,0
20250219,193400,151246070,2980,2980,2980,2980,0
20250219,193300,151246070,2980,2980,2980,2980,0
20250219,193200,151246070,2980,2980,2980,2980,0
20250219,193100,151246070,2980,2980,2980,2980,0
20250219,193000,151246070,2980,2980,2980,2980,0
20250219,192900,151246070,2980,2980,2980,2980,1627
20250219,192800,151246070,2980,2980,2980,2980,0
20250219,192700,151246070,2980,2980,2980,2980,0
20250219,192600,151246070,2980,2980,2980,2980,0
20250219,192500,151246070,2980,2980,2980,2980,0
20250219,192400,151246070,2980,2980,2980,2980,0
20250219,192300,151246070,2980,2980,2980,2980,0
20250219,192200,151246070,2980,2980,2980,2980,0
20250219,192100,151246070,2980,2980,2980,2980,0
20250219,192000,151246070,2980,2980,2980,2980,0
20250219,191900,151246070,2980,2980,2980,2980,0
20250219,191800,151246070,2980,2980,2980,2980,0
20250219,191700,151246070,2980,2980,2980,2980,0
20250219,191600,151246070,2980,2980,2980,2980,0
20250219,191500,151246070,2980,2980,2980,2980,0
20250219,191400,151246070,2980,2980,2980,2980,0
20250219,191300,151246070,2980,2980,2980,2980,0
20250219,191200,151246070,2980,2980,2980,2980,0
20250219,191100,151246070,2980,2980,2980,2980,0
20250219,191000,151246070,2980,2980,2980,2980,0
20250219,190900,151246070,2980,2980,2980,2980,0
20250219,190800,151246070,2980,2980,2980,2980,0
20250219,190700,151246070,2980,2980,2980,2980,0
20250219,190600,151246070,2980,2980,2980,2980,0
20250219,190500,151246070,2980,2980,2980,2980,0
20250219,190400,151246070,2980,2980,2980,2980,0
20250219,190300,151246070,2980,2980,2980,2980,0
20250219,190200,151246070,2980,2980,2980,2980,0
20250219,190100,151246070,2980,2980,2980,2980,0
20250219,190000,151246070,2980,2980,2980,2980,0
20250219,185900,151246070,2980,2980,2980,2980,1627
20250219,185800,151246070,2980,2980,2980,2980,0
20250219,185700,151246070,2980,2980,2980,2980,0
20250219,185600,151246070,2980,2980,2980,2980,0
20250219,185500,151246070,2980,2980,2980,2980,0
20250219,185400,151246070,2980,2980,2980,2980,0
20250219,185300,151246070,2980,2980,2980,2980,0
20250219,185200,151246070,2980,2980,2980,2980,0
20250219,185100,151246070,2980,2980,2980,2980,0
20250219,185000,151246070,2980,2980,2980,2980,0
20250219,184900,151246070,2980,2980,2980,2980,0
20250219,184800,151246070,2980,2980,2980,2980,0
20250219,184700,151246070,2980,2980,2980,2980,0
20250219,184600,151246070,2980,2980,2980,2980,0
20250219,184500,151246070,2980,2980,2980,2980,0
20250219,184400,151246070,2980,2980,2980,2980,0
20250219,184300,151246070,2980,2980,2980,2980,0
20250219,184200,151246070,2980,2980,2980,2980,0
20250219,184100,151246070,2980,2980,2980,2980,0
20250219,184000,151246070,2980,2980,2980,2980,0
20250219,183900,151246070,2980,2980,2980,2980,0
20250219,183800,151246070,2980,2980,2980,2980,0
20250219,183700,151246070,2980,2980,2980,2980,0
20250219,183600,151246070,2980,2980,2980,2980,0
20250219,183500,151246070,2980,2980,2980,2980,0
20250219,183400,151246070,2980,2980,2980,2980,0
20250219,183300,151246070,2980,2980,2980,2980,0
20250219,183200,151246070,2980,2980,2980,2980,0
20250219,183100,151246070,2980,2980,2980,2980,0
20250219,183000,151246070,2980,2980,2980,2980,0
20250219,182900,151246070,2980,2980,2980,2980,1627
20250219,182800,151246070,2980,2980,2980,2980,0
20250219,182700,151246070,2980,2980,2980,2980,0
20250219,182600,151246070,2980,2980,2980,2980,0
20250219,182500,151246070,2980,2980,2980,2980,0
20250219,182400,151246070,2980,2980,2980,2980,0
20250219,182300,151246070,2980,2980,2980,2980,0
20250219,182200,151246070,2980,2980,2980,2980,0
20250219,182100,151246070,2980,2980,2980,2980,0
20250219,182000,151246070,2980,2980,2980,2980,0
20250219,181900,151246070,2980,2980,2980,2980,0
20250219,181800,151246070,2980,2980,2980,2980,0
20250219,181700,151246070,2980,2980,2980,2980,0
20250219,181600,151246070,2980,2980,2980,2980,0
20250219,181500,151246070,2980,2980,2980,2980,0
20250219,181400,151246070,2980,2980,2980,2980,0
20250219,181300,151246070,2980,2980,2980,2980,0
20250219,181200,151246070,2980,2980,2980,2980,0
20250219,181100,151246070,2980,2980,2980,2980,0
20250219,181000,151246070,2980,2980,2980,2980,0
20250219,180900,151246070,2980,2980,2980,2980,0
20250219,180800,151246070,2980,2980,2980,2980,0
20250219,180700,151246070,2980,2980,2980,2980,0
20250219,180600,151246070,2980,2980,2980,2980,0
20250219,180500,151246070,2980,2980,2980,2980,0
20250219,180400,151246070,2980,2980,2980,2980,0
20250219,180300,151246070,2980,2980,2980,2980,0
20250219,180200,151246070,2980,2980,2980,2980,0
20250219,180100,151246070,2980,2980,2980,2980,0
20250219,180000,151246070,2980,2980,2980,2980,0
20250219,175900,151246070,2980,2980,2980,2980,1627
20250219,175800,151246070,2980,2980,2980,2980,0
20250219,175700,151246070,2980,2980,2980,2980,0
20250219,175600,151246070,2980,2980,2980,2980,0
20250219,175500,151246070,2980,2980,2980,2980,0
20250219,175400,151246070,2980,2980,2980,2980,0
20250219,175300,151246070,2980,2980,2980,2980,0
20250219,175200,151246070,2980,2980,2980,2980,0
20250219,175100,151246070,2980,2980,2980,2980,0
20250219,175000,151246070,2980,2980,2980,2980,0
20250219,174900,151246070,2980,2980,2980,2980,0
20250219,174800,151246070,2980,2980,2980,2980,0
20250219,174700,151246070,2980,2980,2980,2980,0
20250219,174600,151246070,2980,2980,2980,2980,0
20250219,174500,151246070,2980,2980,2980,2980,0
20250219,174400,151246070,2980,2980,2980,2980,0
20250219,174300,151246070,2980,2980,2980,2980,0
20250219,174200,151246070,2980,2980,2980,2980,0
20250219,174100,151246070,2980,2980,2980,2980,0
20250219,174000,151246070,2980,2980,2980,2980,0
20250219,173900,151246070,2980,2980,2980,2980,0
20250219,173800,151246070,2980,2980,2980,2980,0
20250219,173700,151246070,2980,2980,2980,2980,0
20250219,173600,151246070,2980,2980,2980,2980,0
20250219,173500,151246070,2980,2980,2980,2980,0
20250219,173400,151246070,2980,2980,2980,2980,0
20250219,173300,151246070,2980,2980,2980,2980,0
20250219,173200,151246070,2980,2980,2980,2980,0
20250219,173100,151246070,2980,2980,2980,2980,0
20250219,173000,151246070,2980,2980,2980,2980,0
20250219,172900,151246070,2980,2980,2980,2980,1627
20250219,172800,151246070,2980,2980,2980,2980,0
20250219,172700,151246070,2980,2980,2980,2980,0
20250219,172600,151246070,2980,2980,2980,2980,0
20250219,172500,151246070,2980,2980,2980,2980,0
20250219,172400,151246070,2980,2980,2980,2980,0
20250219,172300,151246070,2980,2980,2980,2980,0
20250219,172200,151246070,2980,2980,2980,2980,0
20250219,172100,151246070,2980,2980,2980,2980,0
20250219,172000,151246070,2980,2980,2980,2980,0
20250219,171900,151246070,2980,2980,2980,2980,0
20250219,171800,151246070,2980,2980,2980,2980,0
20250219,171700,151246070,2980,2980,2980,2980,0
20250219,171600,151246070,2980,2980,2980,2980,0
20250219,171500,151246070,2980,2980,2980,2980,0
20250219,171400,151246070,2980,2980,2980,2980,0
20250219,171300,151246070,2980,2980,2980,2980,0
20250219,171200,151246070,2980,2980,2980,2980,0
20250219,171100,151246070,2980,2980,2980,2980,0
20250219,171000,151246070,2980,2980,2980,2980,0
20250219,170900,151246070,2980,2980,2980,2980,0
20250219,170800,151246070,2980,2980,2980,2980,0
20250219,170700,151246070,2980,2980,2980,2980,0
20250219,170600,151246070,2980,2980,2980,2980,0
20250219,170500,151246070,2980,2980,2980,2980,0
20250219,170400,151246070,2980,2980,2980,2980,0
20250219,170300,151246070,2980,2980,2980,2980,0
20250219,170200,151246070,2980,2980,2980,2980,0
20250219,170100,151246070,2980,2980,2980,2980,0
20250219,170000,151246070,2980,2980,2980,2980,0
20250219,165900,151246070,2980,2980,2980,2980,1627
20250219,165800,151246070,2980,2980,2980,2980,0
20250219,165700,151246070,2980,2980,2980,2980,0
20250219,165600,151246070,2980,2980,2980,2980,0
20250219,165500,151246070,2980,2980,2980,2980,0
20250219,165400,151246070,2980,2980,2980,2980,0
20250219,165300,151246070,2980,2980,2980,2980,0
20250219,165200,151246070,2980,2980,2980,2980,0
20250219,165100,151246070,2980,2980,2980,2980,0
20250219,165000,151246070,2980,2980,2980,2980,0
20250219,164900,151246070,2980,2980,2980,2980,0
20250219,164800,151246070,2980,2980,2980,2980,0
20250219,164700,151246070,2980,2980,2980,2980,0
20250219,164600,151246070,2980,2980,2980,2980,0
20250219,164500,151246070,2980,2980,2980,2980,0
20250219,164400,151246070,2980,2980,2980,2980,0
20250219,164300,151246070,2980,2980,2980,2980,0
20250219,164200,151246070,2980,2980,2980,2980,0
20250219,164100,151246070,2980,2980,2980,2980,0
20250219,164000,151246070,2980,2980,2980,2980,0
20250219,163900,151246070,2980,2980,2980,2980,0
20250219,163800,151246070,2980,2980,2980,2980,0
20250219,163700,151246070,2980,2980,2980,2980,0
20250219,163600,151246070,2980,2980,2980,2980,0
20250219,163500,151246070,2980,2980,2980,2980,0
20250219,163400,151246070,2980,2980,2980,2980,0
20250219,163300,151246070,2980,2980,2980,2980,0
20250219,163200,151246070,2980,2980,2980,2980,0
20250219,163100,151246070,2980,2980,2980,2980,0
20250219,163000,151246070,2980,2980,2980,2980,0
20250219,162900,151246070,2980,2980,2980,2980,1627
20250219,162800,151246070,2980,2980,2980,2980,0
20250219,162700,151246070,2980,2980,2980,2980,0
20250219,162600,151246070,2980,2980,2980,2980,0
20250219,162500,151246070,2980,2980,2980,2980,0
20250219,162400,151246070,2980,2980,2980,2980,0
20250219,162300,151246070,2980,2980,2980,2980,0
20250219,162200,151246070,2980,2980,2980,2980,0
20250219,162100,151246070,2980,2980,2980,2980,0
20250219,162000,151246070,2980,2980,2980,2980,0
20250219,161900,151246070,2980,2980,2980,2980,0
20250219,161800,151246070,2980,2980,2980,2980,0
20250219,161700,151246070,2980,2980,2980,2980,0
20250219,161600,151246070,2980,2980,2980,2980,0
20250219,161500,151246070,2980,2980,2980,2980,0
20250219,161400,151246070,2980,2980,2980,2980,0
20250219,161300,151246070,2980,2980,2980,2980,0
20250219,161200,151246070,2980,2980,2980,2980,0
20250219,161100,151246070,2980,2980,2980,2980,0
20250219,161000,151246070,2980,2980,2980,2980,0
20250219,160900,151246070,2980,2980,2980,2980,0
20250219,160800,151246070,2980,2980,2980,2980,0
20250219,160700,151246070,2980,2980,2980,2980,0
20250219,160600,151246070,2980,2980,2980,2980,0
20250219,160500,151246070,2980,2980,2980,2980,0
20250219,160400,151246070,2980,2980,2980,2980,0
20250219,160300,151246070,2980,2980,2980,2980,0
20250219,160200,151246070,2980,2980,2980,2980,0
20250219,160100,151246070,2980,2980,2980,2980,0
20250219,160000,151246070,2980,2980,2980,2980,0
20250219,155900,151246070,2980,2980,2980,2980,1627
20250219,155800,151246070,2980,2980,2980,2980,0
20250219,155700,151246070,2980,2980,2980,2980,0
20250219,155600,151246070,2980,2980,2980,2980,0
20250219,155500,151246070,2980,2980,2980,2980,0
20250219,155400,151246070,2980,2980,2980,2980,0
20250219,155300,151246070,2980,2980,2980,2980,0
20250219,155200,151246070,2980,2980,2980,2980,0
20250219,155100,151246070,2980,2980,2980,2980,0
20250219,155000,151246070,2980,2980,2980,2980,0
20250219,154900,151246070,2980,2980,2980,2980,0
20250219,154800,151246070,2980,2980,2980,2980,0
20250219,154700,151246070,2980,2980,2980,2980,0
20250219,154600,151246070,2980,2980,2980,2980,0
20250219,154500,151246070,2980,2980,2980,2980,0
20250219,154400,151246070,2980,2980,2980,2980,0
20250219,154300,151246070,2980,2980,2980,2980,0
20250219,154200,151246070,2980,2980,2980,2980,0
20250219,154100,151246070,2980,2980,2980,2980,0
20250219,154000,151246070,2980,2980,2980,2980,0
20250219,153900,151246070,2980,2980,2980,2980,0
20250219,153800,151246070,2980,2980,2980,2980,0
20250219,153700,151246070,2980,2980,2980,2980,0
20250219,153600,151246070,2980,2980,2980,2980,0
20250219,153500,151246070,2980,2980,2980,2980,0
20250219,153400,151246070,2980,2980,2980,2980,0
20250219,153300,151246070,2980,2980,2980,2980,0
20250219,153200,151246070,2980,2980,2980,2980,0
20250219,153100,151246070,2980,2980,2980,2980,0
20250219,153000,151246070,2980,2980,2980,2980,1627
20250219,152900,146397610,2980,2980,2980,2980,0
20250219,152800,146397610,2980,2980,2980,2980,0
20250219,152700,146397610,2980,2980,2980,2980,0
20250219,152600,146397610,2980,2980,2980,2980,0
20250219,152500,146397610,2980,2980,2980,2980,0
20250219,152400,146397610,2980,2980,2980,2980,0
20250219,152300,146397610,2980,2980,2980,2980,0
20250219,152200,146397610,2980,2980,2980,2980,0
20250219,152100,146397610,2980,2980,2980,2980,0
20250219,152000,146397610,2980,2980,2980,2980,0
20250219,151900,146397610,2980,2980,2980,2980,0
20250219,151800,146397610,2980,2980,2980,2980,0
20250219,151700,146397610,2980,2980,2980,2980,0
20250219,151600,146397610,2980,2980,2980,2980,0
20250219,151500,146397610,2980,2980,2980,2980,0
20250219,151400,146397610,2980,2975,2980,2975,1050
20250219,151300,143273855,2975,2965,2975,2965,831
20250219,151200,140801845,2955,2955,2955,2955,0
20250219,151100,140801845,2955,2955,2955,2955,0
20250219,151000,140801845,2955,2955,2955,2955,49
20250219,150900,140657050,2955,2955,2955,2955,1
20250219,150800,140654095,2955,2955,2955,2955,0
20250219,150700,140654095,2955,2955,2955,2955,10
20250219,150600,140624545,2955,2955,2955,2955,0
20250219,150500,140624545,2955,2955,2955,2955,0
20250219,150400,140624545,2955,2955,2955,2955,0
20250219,150300,140624545,2955,2950,2955,2940,980
20250219,150200,137738205,2950,2950,2950,2950,0
20250219,150100,137738205,2950,2950,2950,2950,0
20250219,150000,137738205,2950,2950,2950,2950,0
20250219,145900,137738205,2950,2950,2950,2950,0
20250219,145800,137738205,2950,2950,2950,2950,22
20250219,145700,137673305,2950,2960,2970,2950,94
20250219,145600,137395275,2950,2945,2950,2945,152
20250219,145500,136947320,2945,2960,2960,2945,500
20250219,145400,135474195,2965,2965,2965,2965,0
20250219,145300,135474195,2965,2965,2965,2965,339
20250219,145200,134469060,2965,2965,2965,2965,0
20250219,145100,134469060,2965,2965,2965,2965,0
20250219,145000,134469060,2965,2965,2965,2965,3
20250219,144900,134460165,2975,2975,2975,2975,0
20250219,144800,134460165,2975,2975,2975,2975,0
20250219,144700,134460165,2975,2975,2975,2975,0
20250219,144600,134460165,2975,2975,2975,2975,0
20250219,144500,134460165,2975,2975,2975,2975,0
20250219,144400,134460165,2975,2970,2975,2970,35
20250219,144300,134356045,2975,2975,2975,2975,0
20250219,144200,134356045,2975,2975,2975,2975,5
20250219,144100,134341170,2975,2975,2975,2975,0
20250219,144000,134341170,2975,2975,2975,2975,200
20250219,143900,133746170,2975,2975,2975,2975,1
20250219,143800,133743195,2990,2990,2990,2990,0
20250219,143700,133743195,2990,2990,2990,2990,33
20250219,143600,133644525,2995,2995,2995,2995,0
20250219,143500,133644525,2995,2995,2995,2995,0
20250219,143400,133644525,2995,2995,2995,2995,0
20250219,143300,133644525,2995,2995,2995,2995,0
20250219,143200,133644525,2995,2995,2995,2995,0
20250219,143100,133644525,2995,2980,2995,2980,2158
20250219,143000,127187045,2980,2980,2980,2980,0
20250219,142900,127187045,2980,2980,2980,2980,1
20250219,142800,127184065,2960,2960,2960,2960,0
20250219,142700,127184065,2960,2960,2960,2960,0
20250219,142600,127184065,2960,2960,2960,2960,103
20250219,142500,126879185,2960,2960,2960,2960,0
20250219,142400,126879185,2960,2960,2960,2960,0
20250219,142300,126879185,2960,2960,2960,2960,0
20250219,142200,126879185,2960,2960,2960,2960,2
20250219,142100,126873265,2985,2985,2985,2985,76
20250219,142000,126646405,2990,2990,2990,2990,0
20250219,141900,126646405,2990,2990,2990,2990,2
20250219,141800,126640425,2990,2990,2990,2990,0
20250219,141700,126640425,2990,2990,2990,2990,1
20250219,141600,126637435,2975,2955,2995,2955,3001
20250219,141500,117737680,2960,2960,2960,2960,0
20250219,141400,117737680,2960,2960,2960,2960,0
20250219,141300,117737680,2960,2960,2960,2960,0
20250219,141200,117737680,2960,2960,2960,2960,0
20250219,141100,117737680,2960,2960,2960,2960,0
20250219,141000,117737680,2960,2960,2960,2960,0
20250219,140900,117737680,2960,2960,2960,2960,0
20250219,140800,117737680,2960,2960,2960,2955,4
20250219,140700,117725845,2960,2960,2960,2960,0
20250219,140600,117725845,2960,2960,2960,2960,0
20250219,140500,117725845,2960,2960,2960,2960,0
20250219,140400,117725845,2960,2960,2960,2960,0
20250219,140300,117725845,2960,2960,2960,2960,0
20250219,140200,117725845,2960,2960,2960,2960,0
20250219,140100,117725845,2960,2960,2960,2960,0
20250219,140000,117725845,2960,2960,2960,2960,0
20250219,135900,117725845,2960,2960,2960,2960,100
20250219,135800,117429845,2960,2955,2960,2955,3
20250219,135700,117420970,2960,2960,2960,2960,0
20250219,135600,117420970,2960,2960,2960,2960,0
20250219,135500,117420970,2960,2960,2960,2960,0
20250219,135400,117420970,2960,2960,2960,2960,2
20250219,135300,117415050,2960,2960,2960,2960,0
20250219,135200,117415050,2960,2960,2960,2960,0
20250219,135100,117415050,2960,2960,2960,2960,0
20250219,135000,117415050,2960,2960,2960,2960,0
20250219,134900,117415050,2960,2960,2960,2960,0
20250219,134800,117415050,2960,2960,2960,2960,0
20250219,134700,117415050,2960,2955,2960,2955,319
20250219,134600,116471400,2955,2955,2955,2955,0
20250219,134500,116471400,2955,2955,2955,2955,0
20250219,134400,116471400,2955,2955,2955,2955,0
20250219,134300,116471400,2955,2955,2955,2955,1
20250219,134200,116468445,2960,2960,2960,2960,0
20250219,134100,116468445,2960,2960,2960,2960,0
20250219,134000,116468445,2960,2960,2960,2960,0
20250219,133900,116468445,2960,2960,2960,2960,0
20250219,133800,116468445,2960,2960,2960,2960,0
20250219,133700,116468445,2960,2945,2960,2940,280
20250219,133600,115645075,2945,2945,2945,2945,0
20250219,133500,115645075,2945,2945,2945,2945,0
20250219,133400,115645075,2945,2945,2945,2945,0
20250219,133300,115645075,2945,2945,2945,2945,4
20250219,133200,115633295,2945,2945,2945,2945,0
20250219,133100,115633295,2945,2945,2945,2945,100
20250219,133000,115338795,2945,2945,2945,2945,0
20250219,132900,115338795,2945,2945,2945,2945,0
20250219,132800,115338795,2945,2950,2950,2945,1280
20250219,132700,111567655,2955,2955,2955,2955,52
20250219,132600,111413995,2960,2960,2960,2960,0
20250219,132500,111413995,2960,2960,2960,2960,247
20250219,132400,110682875,2960,2960,2960,2960,0
20250219,132300,110682875,2960,2960,2960,2960,0
20250219,132200,110682875,2960,2960,2960,2960,0
20250219,132100,110682875,2960,2965,2965,2960,17
20250219,132000,110632515,2960,2960,2960,2960,0
20250219,131900,110632515,2960,2960,2960,2960,244
20250219,131800,109910275,2960,2960,2960,2960,1
20250219,131700,109907315,2955,2955,2955,2955,0
20250219,131600,109907315,2955,2955,2955,2955,0
20250219,131500,109907315,2955,2955,2955,2955,0
20250219,131400,109907315,2955,2955,2955,2955,170
20250219,131300,109404965,2960,2960,2960,2960,10
20250219,131200,109375365,2965,2965,2965,2965,1
20250219,131100,109372400,2965,2965,2965,2965,0
20250219,131000,109372400,2965,2965,2965,2965,45
20250219,130900,109238975,2965,2965,2965,2965,400
20250219,130800,108052975,2965,2965,2965,2965,173
20250219,130700,107540030,2965,2965,2965,2965,0
20250219,130600,107540030,2965,2950,2965,2950,6778
20250219,130500,87509835,2950,2950,2950,2950,0
20250219,130400,87509835,2950,2950,2950,2950,0
20250219,130300,87509835,2950,2950,2950,2950,37
20250219,130200,87400685,2955,2955,2955,2955,0
20250219,130100,87400685,2955,2955,2955,2955,0
20250219,130000,87400685,2955,2955,2955,2955,222
20250219,125900,86744675,2955,2955,2955,2955,300
20250219,125800,85858175,2955,2955,2955,2955,0
20250219,125700,85858175,2955,2955,2955,2955,1667
20250219,125600,80932190,2955,2945,2955,2945,524
20250219,125500,79386060,2945,2945,2945,2945,0
20250219,125400,79386060,2945,2940,2945,2940,380
20250219,125300,78267960,2940,2940,2940,2940,300
20250219,125200,77385960,2940,2935,2940,2935,4975
20250219,125100,62770930,2935,2935,2935,2935,0
20250219,125000,62770930,2935,2935,2935,2935,0
20250219,124900,62770930,2935,2930,2935,2930,102
20250219,124800,62472060,2930,2930,2930,2930,350
20250219,124700,61446560,2930,2930,2930,2930,0
20250219,124600,61446560,2930,2930,2930,2930,0
20250219,124500,61446560,2930,2930,2930,2930,0
20250219,124400,61446560,2930,2930,2930,2930,200
20250219,124300,60860560,2930,2920,2930,2920,902
20250219,124200,58222465,2925,2925,2925,2925,0
20250219,124100,58222465,2925,2925,2925,2925,0
20250219,124000,58222465,2925,2925,2925,2925,0
20250219,123900,58222465,2925,2925,2925,2925,0
20250219,123800,58222465,2925,2925,2925,2925,0
20250219,123700,58222465,2925,2925,2925,2925,189
20250219,123600,57669640,2920,2920,2920,2920,0
20250219,123500,57669640,2920,2920,2920,2920,0
20250219,123400,57669640,2920,2920,2920,2920,1
20250219,123300,57666720,2925,2925,2925,2925,0
20250219,123200,57666720,2925,2925,2925,2925,0
20250219,123100,57666720,2925,2925,2925,2925,0
20250219,123000,57666720,2925,2925,2925,2925,0
20250219,122900,57666720,2925,2925,2925,2925,0
20250219,122800,57666720,2925,2925,2925,2925,0
20250219,122700,57666720,2925,2925,2925,2925,0
20250219,122600,57666720,2925,2925,2925,2925,1
20250219,122500,57663795,2925,2925,2925,2925,0
20250219,122400,57663795,2925,2925,2925,2925,1200
20250219,122300,54153795,2925,2925,2925,2925,0
20250219,122200,54153795,2925,2925,2925,2925,0
20250219,122100,54153795,2925,2925,2925,2925,0
20250219,122000,54153795,2925,2925,2925,2925,0
20250219,121900,54153795,2925,2925,2925,2925,0
20250219,121800,54153795,2925,2925,2925,2925,0
20250219,121700,54153795,2925,2925,2925,2925,0
20250219,121600,54153795,2925,2925,2925,2925,0
20250219,121500,54153795,2925,2925,2925,2925,0
20250219,121400,54153795,2925,2925,2925,2925,1745
20250219,121300,49049670,2930,2930,2930,2930,0
20250219,121200,49049670,2930,2920,2930,2920,1266
20250219,121100,45346820,2925,2925,2925,2925,0
20250219,121000,45346820,2925,2925,2925,2925,0
20250219,120900,45346820,2925,2925,2925,2925,0
20250219,120800,45346820,2925,2925,2925,2925,0
20250219,120700,45346820,2925,2925,2925,2925,0
20250219,120600,45346820,2925,2925,2925,2925,0
20250219,120500,45346820,2925,2925,2925,2925,0
20250219,120400,45346820,2925,2925,2925,2925,0
20250219,120300,45346820,2925,2925,2925,2925,0
20250219,120200,45346820,2925,2925,2925,2925,0
20250219,120100,45346820,2925,2925,2925,2925,0
20250219,120000,45346820,2925,2925,2925,2925,3
20250219,115900,45338045,2925,2925,2925,2925,0
20250219,115800,45338045,2925,2925,2925,2925,0
20250219,115700,45338045,2925,2925,2925,2925,0
20250219,115600,45338045,2925,2925,2925,2925,0
20250219,115500,45338045,2925,2925,2925,2925,0
20250219,115400,45338045,2925,2925,2925,2925,0
20250219,115300,45338045,2925,2925,2925,2925,0
20250219,115200,45338045,2925,2925,2925,2925,45
20250219,115100,45206420,2925,2925,2925,2925,0
20250219,115000,45206420,2925,2925,2925,2925,50
20250219,114900,45060170,2925,2925,2925,2925,0
20250219,114800,45060170,2925,2925,2925,2925,0
20250219,114700,45060170,2925,2925,2925,2925,0
20250219,114600,45060170,2925,2925,2925,2925,0
20250219,114500,45060170,2925,2925,2925,2925,0
20250219,114400,45060170,2925,2925,2925,2925,0
20250219,114300,45060170,2925,2925,2925,2925,0
20250219,114200,45060170,2925,2925,2925,2925,0
20250219,114100,45060170,2925,2925,2925,2925,2
20250219,114000,45054320,2920,2920,2920,2920,2
20250219,113900,45048480,2910,2910,2910,2910,0
20250219,113800,45048480,2910,2900,2910,2900,1989
20250219,113700,39268380,2900,2900,2900,2900,0
20250219,113600,39268380,2900,2900,2900,2900,0
20250219,113500,39268380,2900,2900,2900,2900,0
20250219,113400,39268380,2900,2900,2900,2900,0
20250219,113300,39268380,2900,2900,2900,2900,2
20250219,113200,39262580,2895,2895,2895,2895,0
20250219,113100,39262580,2895,2890,2895,2890,345
20250219,113000,38265380,2900,2900,2900,2900,0
20250219,112900,38265380,2900,2900,2900,2900,0
20250219,112800,38265380,2900,2900,2900,2900,0
20250219,112700,38265380,2900,2900,2900,2900,0
20250219,112600,38265380,2900,2900,2900,2900,0
20250219,112500,38265380,2900,2900,2900,2900,0
20250219,112400,38265380,2900,2900,2900,2900,0
20250219,112300,38265380,2900,2900,2900,2900,0
20250219,112200,38265380,2900,2900,2900,2900,0
20250219,112100,38265380,2900,2900,2900,2900,0
20250219,112000,38265380,2900,2900,2900,2900,0
20250219,111900,38265380,2900,2900,2900,2900,0
20250219,111800,38265380,2900,2900,2900,2900,0
20250219,111700,38265380,2900,2900,2900,2900,0
20250219,111600,38265380,2900,2900,2900,2900,0
20250219,111500,38265380,2900,2900,2900,2900,0
20250219,111400,38265380,2900,2900,2900,2900,0
20250219,111300,38265380,2900,2900,2900,2900,0
20250219,111200,38265380,2900,2900,2900,2900,0
20250219,111100,38265380,2900,2900,2900,2900,1
20250219,111000,38262480,2900,2900,2900,2900,2
20250219,110900,38256680,2875,2875,2875,2875,0
20250219,110800,38256680,2875,2875,2875,2875,0
20250219,110700,38256680,2875,2875,2875,2875,0
20250219,110600,38256680,2875,2875,2875,2875,0
20250219,110500,38256680,2875,2875,2875,2875,50
20250219,110400,38112930,2900,2900,2900,2900,0
20250219,110300,38112930,2900,2900,2900,2900,0
20250219,110200,38112930,2900,2900,2900,2900,0
20250219,110100,38112930,2900,2900,2900,2900,200
20250219,110000,37532930,2900,2900,2900,2900,200
20250219,105900,36952930,2900,2900,2900,2900,0
20250219,105800,36952930,2900,2900,2900,2900,0
20250219,105700,36952930,2900,2900,2900,2900,0
20250219,105600,36952930,2900,2900,2900,2900,0
20250219,105500,36952930,2900,2900,2900,2900,0
20250219,105400,36952930,2900,2900,2900,2900,0
20250219,105300,36952930,2900,2900,2900,2900,0
20250219,105200,36952930,2900,2900,2900,2900,100
20250219,105100,36662930,2900,2900,2900,2900,0
20250219,105000,36662930,2900,2900,2900,2900,0
20250219,104900,36662930,2900,2900,2900,2900,0
20250219,104800,36662930,2900,2900,2900,2900,102
20250219,104700,36367130,2895,2895,2895,2895,0
20250219,104600,36367130,2895,2895,2895,2895,2
20250219,104500,36361340,2895,2895,2895,2895,0
20250219,104400,36361340,2895,2895,2895,2895,0
20250219,104300,36361340,2895,2895,2895,2895,168
20250219,104200,35874980,2895,2895,2895,2895,0
20250219,104100,35874980,2895,2895,2895,2895,0
20250219,104000,35874980,2895,2895,2895,2895,0
20250219,103900,35874980,2895,2895,2895,2895,0
20250219,103800,35874980,2895,2895,2895,2895,0
20250219,103700,35874980,2895,2895,2895,2895,0
20250219,103600,35874980,2895,2895,2895,2895,1
20250219,103500,35872085,2860,2860,2860,2860,0
20250219,103400,35872085,2860,2860,2860,2860,0
20250219,103300,35872085,2860,2895,2895,2860,1713
20250219,103200,30950160,2910,2905,2910,2905,330
20250219,103100,29991500,2895,2895,2895,2895,28
20250219,103000,29910440,2905,2905,2905,2895,534
20250219,102900,28359510,2910,2910,2910,2895,116
20250219,102800,28023125,2905,2905,2905,2905,0
20250219,102700,28023125,2905,2905,2905,2905,0
20250219,102600,28023125,2905,2905,2905,2905,0
20250219,102500,28023125,2905,2905,2905,2905,0
20250219,102400,28023125,2905,2905,2905,2905,500
20250219,102300,26570625,2930,2930,2930,2930,0
20250219,102200,26570625,2930,2930,2930,2930,1
20250219,102100,26567695,2930,2930,2930,2930,0
20250219,102000,26567695,2930,2930,2930,2930,0
20250219,101900,26567695,2930,2930,2930,2930,180
20250219,101800,26040295,2930,2930,2930,2930,320
20250219,101700,25102695,2905,2930,2940,2905,434
20250219,101600,23829405,2940,2915,2940,2915,1906
20250219,101500,18231575,2900,2895,2900,2895,299
20250219,101400,17364485,2900,2900,2900,2900,0
20250219,101300,17364485,2900,2900,2900,2900,0
20250219,101200,17364485,2900,2900,2900,2900,0
20250219,101100,17364485,2900,2900,2900,2900,0
20250219,101000,17364485,2900,2905,2905,2900,1020
20250219,100900,14401485,2940,2865,2940,2865,1000
20250219,100800,11504860,2860,2860,2860,2860,0
20250219,100700,11504860,2860,2850,2860,2850,49
20250219,100600,11365190,2850,2850,2850,2850,0
20250219,100500,11365190,2850,2850,2850,2850,0
20250219,100400,11365190,2850,2850,2850,2850,253
20250219,100300,10644140,2865,2865,2865,2865,0
20250219,100200,10644140,2865,2865,2865,2865,0
20250219,100100,10644140,2865,2865,2865,2865,3
20250219,100000,10635545,2850,2850,2850,2850,0
20250219,095900,10635545,2850,2850,2850,2850,0
20250219,095800,10635545,2850,2850,2850,2850,0
20250219,095700,10635545,2850,2850,2850,2850,51
20250219,095600,10490195,2875,2875,2875,2875,0
20250219,095500,10490195,2875,2875,2875,2875,0
20250219,095400,10490195,2875,2875,2875,2875,0
20250219,095300,10490195,2875,2875,2875,2875,302
20250219,095200,9621945,2870,2870,2870,2870,1
20250219,095100,9619075,2875,2850,2875,2850,4
20250219,095000,9607605,2875,2875,2875,2875,0
20250219,094900,9607605,2875,2875,2875,2875,150
20250219,094800,9176355,2875,2870,2875,2870,100
20250219,094700,8889105,2870,2865,2870,2865,97
20250219,094600,8611030,2865,2865,2865,2865,0
20250219,094500,8611030,2865,2865,2865,2865,101
20250219,094400,8321665,2860,2860,2860,2860,100
20250219,094300,8035665,2855,2855,2855,2855,0
20250219,094200,8035665,2855,2855,2855,2855,0
20250219,094100,8035665,2855,2855,2855,2855,0
20250219,094000,8035665,2855,2855,2855,2855,35
20250219,093900,7935740,2855,2855,2855,2855,0
20250219,093800,7935740,2855,2855,2855,2855,0
20250219,093700,7935740,2855,2855,2855,2855,0
20250219,093600,7935740,2855,2855,2855,2855,0
20250219,093500,7935740,2855,2850,2855,2850,438
20250219,093400,6685820,2855,2855,2855,2855,0
20250219,093300,6685820,2855,2855,2855,2855,0
20250219,093200,6685820,2855,2830,2855,2830,200
20250219,093100,6116810,2835,2835,2835,2835,0
20250219,093000,6116810,2835,2835,2835,2835,1
20250219,092900,6113975,2805,2810,2810,2805,391
20250219,092800,5016870,2825,2825,2825,2825,38
20250219,092700,4909520,2850,2840,2850,2840,2
20250219,092600,4903830,2830,2830,2830,2830,26
20250219,092500,4830250,2855,2855,2855,2855,0
20250219,092400,4830250,2855,2855,2855,2855,0
20250219,092300,4830250,2855,2855,2855,2855,0
20250219,092200,4830250,2855,2855,2855,2855,250
20250219,092100,4116500,2855,2825,2855,2825,250
20250219,092000,3407085,2805,2805,2805,2805,0
20250219,091900,3407085,2805,2805,2805,2805,0
20250219,091800,3407085,2805,2805,2805,2805,0
20250219,091700,3407085,2805,2805,2805,2805,0
20250219,091600,3407085,2805,2805,2805,2805,0
20250219,091500,3407085,2805,2805,2805,2805,0
20250219,091400,3407085,2805,2805,2805,2805,0
20250219,091300,3407085,2805,2805,2805,2805,0
20250219,091200,3407085,2805,2805,2805,2805,0
20250219,091100,3407085,2805,2805,2805,2805,0
20250219,091000,3407085,2805,2810,2810,2805,500
20250219,090900,2003585,2805,2805,2805,2805,0
20250219,090800,2003585,2805,2805,2805,2805,0
20250219,090700,2003585,2805,2800,2805,2800,511
20250219,090600,570305,2800,2805,2805,2800,11
20250219,090500,539485,2805,2805,2805,2805,0
20250219,090400,539485,2805,2805,2805,2805,0
20250219,090300,539485,2805,2805,2805,2805,0
20250219,090200,539485,2805,2805,2805,2805,0
20250219,090100,539485,2805,2805,2805,2805,2
20250219,090000,533875,2810,2825,2825,2810,189
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195900 151246070 2980 2980 2980 2980 1627
3 20250219 195800 151246070 2980 2980 2980 2980 0
4 20250219 195700 151246070 2980 2980 2980 2980 0
5 20250219 195600 151246070 2980 2980 2980 2980 0
6 20250219 195500 151246070 2980 2980 2980 2980 0
7 20250219 195400 151246070 2980 2980 2980 2980 0
8 20250219 195300 151246070 2980 2980 2980 2980 0
9 20250219 195200 151246070 2980 2980 2980 2980 0
10 20250219 195100 151246070 2980 2980 2980 2980 0
11 20250219 195000 151246070 2980 2980 2980 2980 0
12 20250219 194900 151246070 2980 2980 2980 2980 0
13 20250219 194800 151246070 2980 2980 2980 2980 0
14 20250219 194700 151246070 2980 2980 2980 2980 0
15 20250219 194600 151246070 2980 2980 2980 2980 0
16 20250219 194500 151246070 2980 2980 2980 2980 0
17 20250219 194400 151246070 2980 2980 2980 2980 0
18 20250219 194300 151246070 2980 2980 2980 2980 0
19 20250219 194200 151246070 2980 2980 2980 2980 0
20 20250219 194100 151246070 2980 2980 2980 2980 0
21 20250219 194000 151246070 2980 2980 2980 2980 0
22 20250219 193900 151246070 2980 2980 2980 2980 0
23 20250219 193800 151246070 2980 2980 2980 2980 0
24 20250219 193700 151246070 2980 2980 2980 2980 0
25 20250219 193600 151246070 2980 2980 2980 2980 0
26 20250219 193500 151246070 2980 2980 2980 2980 0
27 20250219 193400 151246070 2980 2980 2980 2980 0
28 20250219 193300 151246070 2980 2980 2980 2980 0
29 20250219 193200 151246070 2980 2980 2980 2980 0
30 20250219 193100 151246070 2980 2980 2980 2980 0
31 20250219 193000 151246070 2980 2980 2980 2980 0
32 20250219 192900 151246070 2980 2980 2980 2980 1627
33 20250219 192800 151246070 2980 2980 2980 2980 0
34 20250219 192700 151246070 2980 2980 2980 2980 0
35 20250219 192600 151246070 2980 2980 2980 2980 0
36 20250219 192500 151246070 2980 2980 2980 2980 0
37 20250219 192400 151246070 2980 2980 2980 2980 0
38 20250219 192300 151246070 2980 2980 2980 2980 0
39 20250219 192200 151246070 2980 2980 2980 2980 0
40 20250219 192100 151246070 2980 2980 2980 2980 0
41 20250219 192000 151246070 2980 2980 2980 2980 0
42 20250219 191900 151246070 2980 2980 2980 2980 0
43 20250219 191800 151246070 2980 2980 2980 2980 0
44 20250219 191700 151246070 2980 2980 2980 2980 0
45 20250219 191600 151246070 2980 2980 2980 2980 0
46 20250219 191500 151246070 2980 2980 2980 2980 0
47 20250219 191400 151246070 2980 2980 2980 2980 0
48 20250219 191300 151246070 2980 2980 2980 2980 0
49 20250219 191200 151246070 2980 2980 2980 2980 0
50 20250219 191100 151246070 2980 2980 2980 2980 0
51 20250219 191000 151246070 2980 2980 2980 2980 0
52 20250219 190900 151246070 2980 2980 2980 2980 0
53 20250219 190800 151246070 2980 2980 2980 2980 0
54 20250219 190700 151246070 2980 2980 2980 2980 0
55 20250219 190600 151246070 2980 2980 2980 2980 0
56 20250219 190500 151246070 2980 2980 2980 2980 0
57 20250219 190400 151246070 2980 2980 2980 2980 0
58 20250219 190300 151246070 2980 2980 2980 2980 0
59 20250219 190200 151246070 2980 2980 2980 2980 0
60 20250219 190100 151246070 2980 2980 2980 2980 0
61 20250219 190000 151246070 2980 2980 2980 2980 0
62 20250219 185900 151246070 2980 2980 2980 2980 1627
63 20250219 185800 151246070 2980 2980 2980 2980 0
64 20250219 185700 151246070 2980 2980 2980 2980 0
65 20250219 185600 151246070 2980 2980 2980 2980 0
66 20250219 185500 151246070 2980 2980 2980 2980 0
67 20250219 185400 151246070 2980 2980 2980 2980 0
68 20250219 185300 151246070 2980 2980 2980 2980 0
69 20250219 185200 151246070 2980 2980 2980 2980 0
70 20250219 185100 151246070 2980 2980 2980 2980 0
71 20250219 185000 151246070 2980 2980 2980 2980 0
72 20250219 184900 151246070 2980 2980 2980 2980 0
73 20250219 184800 151246070 2980 2980 2980 2980 0
74 20250219 184700 151246070 2980 2980 2980 2980 0
75 20250219 184600 151246070 2980 2980 2980 2980 0
76 20250219 184500 151246070 2980 2980 2980 2980 0
77 20250219 184400 151246070 2980 2980 2980 2980 0
78 20250219 184300 151246070 2980 2980 2980 2980 0
79 20250219 184200 151246070 2980 2980 2980 2980 0
80 20250219 184100 151246070 2980 2980 2980 2980 0
81 20250219 184000 151246070 2980 2980 2980 2980 0
82 20250219 183900 151246070 2980 2980 2980 2980 0
83 20250219 183800 151246070 2980 2980 2980 2980 0
84 20250219 183700 151246070 2980 2980 2980 2980 0
85 20250219 183600 151246070 2980 2980 2980 2980 0
86 20250219 183500 151246070 2980 2980 2980 2980 0
87 20250219 183400 151246070 2980 2980 2980 2980 0
88 20250219 183300 151246070 2980 2980 2980 2980 0
89 20250219 183200 151246070 2980 2980 2980 2980 0
90 20250219 183100 151246070 2980 2980 2980 2980 0
91 20250219 183000 151246070 2980 2980 2980 2980 0
92 20250219 182900 151246070 2980 2980 2980 2980 1627
93 20250219 182800 151246070 2980 2980 2980 2980 0
94 20250219 182700 151246070 2980 2980 2980 2980 0
95 20250219 182600 151246070 2980 2980 2980 2980 0
96 20250219 182500 151246070 2980 2980 2980 2980 0
97 20250219 182400 151246070 2980 2980 2980 2980 0
98 20250219 182300 151246070 2980 2980 2980 2980 0
99 20250219 182200 151246070 2980 2980 2980 2980 0
100 20250219 182100 151246070 2980 2980 2980 2980 0
101 20250219 182000 151246070 2980 2980 2980 2980 0
102 20250219 181900 151246070 2980 2980 2980 2980 0
103 20250219 181800 151246070 2980 2980 2980 2980 0
104 20250219 181700 151246070 2980 2980 2980 2980 0
105 20250219 181600 151246070 2980 2980 2980 2980 0
106 20250219 181500 151246070 2980 2980 2980 2980 0
107 20250219 181400 151246070 2980 2980 2980 2980 0
108 20250219 181300 151246070 2980 2980 2980 2980 0
109 20250219 181200 151246070 2980 2980 2980 2980 0
110 20250219 181100 151246070 2980 2980 2980 2980 0
111 20250219 181000 151246070 2980 2980 2980 2980 0
112 20250219 180900 151246070 2980 2980 2980 2980 0
113 20250219 180800 151246070 2980 2980 2980 2980 0
114 20250219 180700 151246070 2980 2980 2980 2980 0
115 20250219 180600 151246070 2980 2980 2980 2980 0
116 20250219 180500 151246070 2980 2980 2980 2980 0
117 20250219 180400 151246070 2980 2980 2980 2980 0
118 20250219 180300 151246070 2980 2980 2980 2980 0
119 20250219 180200 151246070 2980 2980 2980 2980 0
120 20250219 180100 151246070 2980 2980 2980 2980 0
121 20250219 180000 151246070 2980 2980 2980 2980 0
122 20250219 175900 151246070 2980 2980 2980 2980 1627
123 20250219 175800 151246070 2980 2980 2980 2980 0
124 20250219 175700 151246070 2980 2980 2980 2980 0
125 20250219 175600 151246070 2980 2980 2980 2980 0
126 20250219 175500 151246070 2980 2980 2980 2980 0
127 20250219 175400 151246070 2980 2980 2980 2980 0
128 20250219 175300 151246070 2980 2980 2980 2980 0
129 20250219 175200 151246070 2980 2980 2980 2980 0
130 20250219 175100 151246070 2980 2980 2980 2980 0
131 20250219 175000 151246070 2980 2980 2980 2980 0
132 20250219 174900 151246070 2980 2980 2980 2980 0
133 20250219 174800 151246070 2980 2980 2980 2980 0
134 20250219 174700 151246070 2980 2980 2980 2980 0
135 20250219 174600 151246070 2980 2980 2980 2980 0
136 20250219 174500 151246070 2980 2980 2980 2980 0
137 20250219 174400 151246070 2980 2980 2980 2980 0
138 20250219 174300 151246070 2980 2980 2980 2980 0
139 20250219 174200 151246070 2980 2980 2980 2980 0
140 20250219 174100 151246070 2980 2980 2980 2980 0
141 20250219 174000 151246070 2980 2980 2980 2980 0
142 20250219 173900 151246070 2980 2980 2980 2980 0
143 20250219 173800 151246070 2980 2980 2980 2980 0
144 20250219 173700 151246070 2980 2980 2980 2980 0
145 20250219 173600 151246070 2980 2980 2980 2980 0
146 20250219 173500 151246070 2980 2980 2980 2980 0
147 20250219 173400 151246070 2980 2980 2980 2980 0
148 20250219 173300 151246070 2980 2980 2980 2980 0
149 20250219 173200 151246070 2980 2980 2980 2980 0
150 20250219 173100 151246070 2980 2980 2980 2980 0
151 20250219 173000 151246070 2980 2980 2980 2980 0
152 20250219 172900 151246070 2980 2980 2980 2980 1627
153 20250219 172800 151246070 2980 2980 2980 2980 0
154 20250219 172700 151246070 2980 2980 2980 2980 0
155 20250219 172600 151246070 2980 2980 2980 2980 0
156 20250219 172500 151246070 2980 2980 2980 2980 0
157 20250219 172400 151246070 2980 2980 2980 2980 0
158 20250219 172300 151246070 2980 2980 2980 2980 0
159 20250219 172200 151246070 2980 2980 2980 2980 0
160 20250219 172100 151246070 2980 2980 2980 2980 0
161 20250219 172000 151246070 2980 2980 2980 2980 0
162 20250219 171900 151246070 2980 2980 2980 2980 0
163 20250219 171800 151246070 2980 2980 2980 2980 0
164 20250219 171700 151246070 2980 2980 2980 2980 0
165 20250219 171600 151246070 2980 2980 2980 2980 0
166 20250219 171500 151246070 2980 2980 2980 2980 0
167 20250219 171400 151246070 2980 2980 2980 2980 0
168 20250219 171300 151246070 2980 2980 2980 2980 0
169 20250219 171200 151246070 2980 2980 2980 2980 0
170 20250219 171100 151246070 2980 2980 2980 2980 0
171 20250219 171000 151246070 2980 2980 2980 2980 0
172 20250219 170900 151246070 2980 2980 2980 2980 0
173 20250219 170800 151246070 2980 2980 2980 2980 0
174 20250219 170700 151246070 2980 2980 2980 2980 0
175 20250219 170600 151246070 2980 2980 2980 2980 0
176 20250219 170500 151246070 2980 2980 2980 2980 0
177 20250219 170400 151246070 2980 2980 2980 2980 0
178 20250219 170300 151246070 2980 2980 2980 2980 0
179 20250219 170200 151246070 2980 2980 2980 2980 0
180 20250219 170100 151246070 2980 2980 2980 2980 0
181 20250219 170000 151246070 2980 2980 2980 2980 0
182 20250219 165900 151246070 2980 2980 2980 2980 1627
183 20250219 165800 151246070 2980 2980 2980 2980 0
184 20250219 165700 151246070 2980 2980 2980 2980 0
185 20250219 165600 151246070 2980 2980 2980 2980 0
186 20250219 165500 151246070 2980 2980 2980 2980 0
187 20250219 165400 151246070 2980 2980 2980 2980 0
188 20250219 165300 151246070 2980 2980 2980 2980 0
189 20250219 165200 151246070 2980 2980 2980 2980 0
190 20250219 165100 151246070 2980 2980 2980 2980 0
191 20250219 165000 151246070 2980 2980 2980 2980 0
192 20250219 164900 151246070 2980 2980 2980 2980 0
193 20250219 164800 151246070 2980 2980 2980 2980 0
194 20250219 164700 151246070 2980 2980 2980 2980 0
195 20250219 164600 151246070 2980 2980 2980 2980 0
196 20250219 164500 151246070 2980 2980 2980 2980 0
197 20250219 164400 151246070 2980 2980 2980 2980 0
198 20250219 164300 151246070 2980 2980 2980 2980 0
199 20250219 164200 151246070 2980 2980 2980 2980 0
200 20250219 164100 151246070 2980 2980 2980 2980 0
201 20250219 164000 151246070 2980 2980 2980 2980 0
202 20250219 163900 151246070 2980 2980 2980 2980 0
203 20250219 163800 151246070 2980 2980 2980 2980 0
204 20250219 163700 151246070 2980 2980 2980 2980 0
205 20250219 163600 151246070 2980 2980 2980 2980 0
206 20250219 163500 151246070 2980 2980 2980 2980 0
207 20250219 163400 151246070 2980 2980 2980 2980 0
208 20250219 163300 151246070 2980 2980 2980 2980 0
209 20250219 163200 151246070 2980 2980 2980 2980 0
210 20250219 163100 151246070 2980 2980 2980 2980 0
211 20250219 163000 151246070 2980 2980 2980 2980 0
212 20250219 162900 151246070 2980 2980 2980 2980 1627
213 20250219 162800 151246070 2980 2980 2980 2980 0
214 20250219 162700 151246070 2980 2980 2980 2980 0
215 20250219 162600 151246070 2980 2980 2980 2980 0
216 20250219 162500 151246070 2980 2980 2980 2980 0
217 20250219 162400 151246070 2980 2980 2980 2980 0
218 20250219 162300 151246070 2980 2980 2980 2980 0
219 20250219 162200 151246070 2980 2980 2980 2980 0
220 20250219 162100 151246070 2980 2980 2980 2980 0
221 20250219 162000 151246070 2980 2980 2980 2980 0
222 20250219 161900 151246070 2980 2980 2980 2980 0
223 20250219 161800 151246070 2980 2980 2980 2980 0
224 20250219 161700 151246070 2980 2980 2980 2980 0
225 20250219 161600 151246070 2980 2980 2980 2980 0
226 20250219 161500 151246070 2980 2980 2980 2980 0
227 20250219 161400 151246070 2980 2980 2980 2980 0
228 20250219 161300 151246070 2980 2980 2980 2980 0
229 20250219 161200 151246070 2980 2980 2980 2980 0
230 20250219 161100 151246070 2980 2980 2980 2980 0
231 20250219 161000 151246070 2980 2980 2980 2980 0
232 20250219 160900 151246070 2980 2980 2980 2980 0
233 20250219 160800 151246070 2980 2980 2980 2980 0
234 20250219 160700 151246070 2980 2980 2980 2980 0
235 20250219 160600 151246070 2980 2980 2980 2980 0
236 20250219 160500 151246070 2980 2980 2980 2980 0
237 20250219 160400 151246070 2980 2980 2980 2980 0
238 20250219 160300 151246070 2980 2980 2980 2980 0
239 20250219 160200 151246070 2980 2980 2980 2980 0
240 20250219 160100 151246070 2980 2980 2980 2980 0
241 20250219 160000 151246070 2980 2980 2980 2980 0
242 20250219 155900 151246070 2980 2980 2980 2980 1627
243 20250219 155800 151246070 2980 2980 2980 2980 0
244 20250219 155700 151246070 2980 2980 2980 2980 0
245 20250219 155600 151246070 2980 2980 2980 2980 0
246 20250219 155500 151246070 2980 2980 2980 2980 0
247 20250219 155400 151246070 2980 2980 2980 2980 0
248 20250219 155300 151246070 2980 2980 2980 2980 0
249 20250219 155200 151246070 2980 2980 2980 2980 0
250 20250219 155100 151246070 2980 2980 2980 2980 0
251 20250219 155000 151246070 2980 2980 2980 2980 0
252 20250219 154900 151246070 2980 2980 2980 2980 0
253 20250219 154800 151246070 2980 2980 2980 2980 0
254 20250219 154700 151246070 2980 2980 2980 2980 0
255 20250219 154600 151246070 2980 2980 2980 2980 0
256 20250219 154500 151246070 2980 2980 2980 2980 0
257 20250219 154400 151246070 2980 2980 2980 2980 0
258 20250219 154300 151246070 2980 2980 2980 2980 0
259 20250219 154200 151246070 2980 2980 2980 2980 0
260 20250219 154100 151246070 2980 2980 2980 2980 0
261 20250219 154000 151246070 2980 2980 2980 2980 0
262 20250219 153900 151246070 2980 2980 2980 2980 0
263 20250219 153800 151246070 2980 2980 2980 2980 0
264 20250219 153700 151246070 2980 2980 2980 2980 0
265 20250219 153600 151246070 2980 2980 2980 2980 0
266 20250219 153500 151246070 2980 2980 2980 2980 0
267 20250219 153400 151246070 2980 2980 2980 2980 0
268 20250219 153300 151246070 2980 2980 2980 2980 0
269 20250219 153200 151246070 2980 2980 2980 2980 0
270 20250219 153100 151246070 2980 2980 2980 2980 0
271 20250219 153000 151246070 2980 2980 2980 2980 1627
272 20250219 152900 146397610 2980 2980 2980 2980 0
273 20250219 152800 146397610 2980 2980 2980 2980 0
274 20250219 152700 146397610 2980 2980 2980 2980 0
275 20250219 152600 146397610 2980 2980 2980 2980 0
276 20250219 152500 146397610 2980 2980 2980 2980 0
277 20250219 152400 146397610 2980 2980 2980 2980 0
278 20250219 152300 146397610 2980 2980 2980 2980 0
279 20250219 152200 146397610 2980 2980 2980 2980 0
280 20250219 152100 146397610 2980 2980 2980 2980 0
281 20250219 152000 146397610 2980 2980 2980 2980 0
282 20250219 151900 146397610 2980 2980 2980 2980 0
283 20250219 151800 146397610 2980 2980 2980 2980 0
284 20250219 151700 146397610 2980 2980 2980 2980 0
285 20250219 151600 146397610 2980 2980 2980 2980 0
286 20250219 151500 146397610 2980 2980 2980 2980 0
287 20250219 151400 146397610 2980 2975 2980 2975 1050
288 20250219 151300 143273855 2975 2965 2975 2965 831
289 20250219 151200 140801845 2955 2955 2955 2955 0
290 20250219 151100 140801845 2955 2955 2955 2955 0
291 20250219 151000 140801845 2955 2955 2955 2955 49
292 20250219 150900 140657050 2955 2955 2955 2955 1
293 20250219 150800 140654095 2955 2955 2955 2955 0
294 20250219 150700 140654095 2955 2955 2955 2955 10
295 20250219 150600 140624545 2955 2955 2955 2955 0
296 20250219 150500 140624545 2955 2955 2955 2955 0
297 20250219 150400 140624545 2955 2955 2955 2955 0
298 20250219 150300 140624545 2955 2950 2955 2940 980
299 20250219 150200 137738205 2950 2950 2950 2950 0
300 20250219 150100 137738205 2950 2950 2950 2950 0
301 20250219 150000 137738205 2950 2950 2950 2950 0
302 20250219 145900 137738205 2950 2950 2950 2950 0
303 20250219 145800 137738205 2950 2950 2950 2950 22
304 20250219 145700 137673305 2950 2960 2970 2950 94
305 20250219 145600 137395275 2950 2945 2950 2945 152
306 20250219 145500 136947320 2945 2960 2960 2945 500
307 20250219 145400 135474195 2965 2965 2965 2965 0
308 20250219 145300 135474195 2965 2965 2965 2965 339
309 20250219 145200 134469060 2965 2965 2965 2965 0
310 20250219 145100 134469060 2965 2965 2965 2965 0
311 20250219 145000 134469060 2965 2965 2965 2965 3
312 20250219 144900 134460165 2975 2975 2975 2975 0
313 20250219 144800 134460165 2975 2975 2975 2975 0
314 20250219 144700 134460165 2975 2975 2975 2975 0
315 20250219 144600 134460165 2975 2975 2975 2975 0
316 20250219 144500 134460165 2975 2975 2975 2975 0
317 20250219 144400 134460165 2975 2970 2975 2970 35
318 20250219 144300 134356045 2975 2975 2975 2975 0
319 20250219 144200 134356045 2975 2975 2975 2975 5
320 20250219 144100 134341170 2975 2975 2975 2975 0
321 20250219 144000 134341170 2975 2975 2975 2975 200
322 20250219 143900 133746170 2975 2975 2975 2975 1
323 20250219 143800 133743195 2990 2990 2990 2990 0
324 20250219 143700 133743195 2990 2990 2990 2990 33
325 20250219 143600 133644525 2995 2995 2995 2995 0
326 20250219 143500 133644525 2995 2995 2995 2995 0
327 20250219 143400 133644525 2995 2995 2995 2995 0
328 20250219 143300 133644525 2995 2995 2995 2995 0
329 20250219 143200 133644525 2995 2995 2995 2995 0
330 20250219 143100 133644525 2995 2980 2995 2980 2158
331 20250219 143000 127187045 2980 2980 2980 2980 0
332 20250219 142900 127187045 2980 2980 2980 2980 1
333 20250219 142800 127184065 2960 2960 2960 2960 0
334 20250219 142700 127184065 2960 2960 2960 2960 0
335 20250219 142600 127184065 2960 2960 2960 2960 103
336 20250219 142500 126879185 2960 2960 2960 2960 0
337 20250219 142400 126879185 2960 2960 2960 2960 0
338 20250219 142300 126879185 2960 2960 2960 2960 0
339 20250219 142200 126879185 2960 2960 2960 2960 2
340 20250219 142100 126873265 2985 2985 2985 2985 76
341 20250219 142000 126646405 2990 2990 2990 2990 0
342 20250219 141900 126646405 2990 2990 2990 2990 2
343 20250219 141800 126640425 2990 2990 2990 2990 0
344 20250219 141700 126640425 2990 2990 2990 2990 1
345 20250219 141600 126637435 2975 2955 2995 2955 3001
346 20250219 141500 117737680 2960 2960 2960 2960 0
347 20250219 141400 117737680 2960 2960 2960 2960 0
348 20250219 141300 117737680 2960 2960 2960 2960 0
349 20250219 141200 117737680 2960 2960 2960 2960 0
350 20250219 141100 117737680 2960 2960 2960 2960 0
351 20250219 141000 117737680 2960 2960 2960 2960 0
352 20250219 140900 117737680 2960 2960 2960 2960 0
353 20250219 140800 117737680 2960 2960 2960 2955 4
354 20250219 140700 117725845 2960 2960 2960 2960 0
355 20250219 140600 117725845 2960 2960 2960 2960 0
356 20250219 140500 117725845 2960 2960 2960 2960 0
357 20250219 140400 117725845 2960 2960 2960 2960 0
358 20250219 140300 117725845 2960 2960 2960 2960 0
359 20250219 140200 117725845 2960 2960 2960 2960 0
360 20250219 140100 117725845 2960 2960 2960 2960 0
361 20250219 140000 117725845 2960 2960 2960 2960 0
362 20250219 135900 117725845 2960 2960 2960 2960 100
363 20250219 135800 117429845 2960 2955 2960 2955 3
364 20250219 135700 117420970 2960 2960 2960 2960 0
365 20250219 135600 117420970 2960 2960 2960 2960 0
366 20250219 135500 117420970 2960 2960 2960 2960 0
367 20250219 135400 117420970 2960 2960 2960 2960 2
368 20250219 135300 117415050 2960 2960 2960 2960 0
369 20250219 135200 117415050 2960 2960 2960 2960 0
370 20250219 135100 117415050 2960 2960 2960 2960 0
371 20250219 135000 117415050 2960 2960 2960 2960 0
372 20250219 134900 117415050 2960 2960 2960 2960 0
373 20250219 134800 117415050 2960 2960 2960 2960 0
374 20250219 134700 117415050 2960 2955 2960 2955 319
375 20250219 134600 116471400 2955 2955 2955 2955 0
376 20250219 134500 116471400 2955 2955 2955 2955 0
377 20250219 134400 116471400 2955 2955 2955 2955 0
378 20250219 134300 116471400 2955 2955 2955 2955 1
379 20250219 134200 116468445 2960 2960 2960 2960 0
380 20250219 134100 116468445 2960 2960 2960 2960 0
381 20250219 134000 116468445 2960 2960 2960 2960 0
382 20250219 133900 116468445 2960 2960 2960 2960 0
383 20250219 133800 116468445 2960 2960 2960 2960 0
384 20250219 133700 116468445 2960 2945 2960 2940 280
385 20250219 133600 115645075 2945 2945 2945 2945 0
386 20250219 133500 115645075 2945 2945 2945 2945 0
387 20250219 133400 115645075 2945 2945 2945 2945 0
388 20250219 133300 115645075 2945 2945 2945 2945 4
389 20250219 133200 115633295 2945 2945 2945 2945 0
390 20250219 133100 115633295 2945 2945 2945 2945 100
391 20250219 133000 115338795 2945 2945 2945 2945 0
392 20250219 132900 115338795 2945 2945 2945 2945 0
393 20250219 132800 115338795 2945 2950 2950 2945 1280
394 20250219 132700 111567655 2955 2955 2955 2955 52
395 20250219 132600 111413995 2960 2960 2960 2960 0
396 20250219 132500 111413995 2960 2960 2960 2960 247
397 20250219 132400 110682875 2960 2960 2960 2960 0
398 20250219 132300 110682875 2960 2960 2960 2960 0
399 20250219 132200 110682875 2960 2960 2960 2960 0
400 20250219 132100 110682875 2960 2965 2965 2960 17
401 20250219 132000 110632515 2960 2960 2960 2960 0
402 20250219 131900 110632515 2960 2960 2960 2960 244
403 20250219 131800 109910275 2960 2960 2960 2960 1
404 20250219 131700 109907315 2955 2955 2955 2955 0
405 20250219 131600 109907315 2955 2955 2955 2955 0
406 20250219 131500 109907315 2955 2955 2955 2955 0
407 20250219 131400 109907315 2955 2955 2955 2955 170
408 20250219 131300 109404965 2960 2960 2960 2960 10
409 20250219 131200 109375365 2965 2965 2965 2965 1
410 20250219 131100 109372400 2965 2965 2965 2965 0
411 20250219 131000 109372400 2965 2965 2965 2965 45
412 20250219 130900 109238975 2965 2965 2965 2965 400
413 20250219 130800 108052975 2965 2965 2965 2965 173
414 20250219 130700 107540030 2965 2965 2965 2965 0
415 20250219 130600 107540030 2965 2950 2965 2950 6778
416 20250219 130500 87509835 2950 2950 2950 2950 0
417 20250219 130400 87509835 2950 2950 2950 2950 0
418 20250219 130300 87509835 2950 2950 2950 2950 37
419 20250219 130200 87400685 2955 2955 2955 2955 0
420 20250219 130100 87400685 2955 2955 2955 2955 0
421 20250219 130000 87400685 2955 2955 2955 2955 222
422 20250219 125900 86744675 2955 2955 2955 2955 300
423 20250219 125800 85858175 2955 2955 2955 2955 0
424 20250219 125700 85858175 2955 2955 2955 2955 1667
425 20250219 125600 80932190 2955 2945 2955 2945 524
426 20250219 125500 79386060 2945 2945 2945 2945 0
427 20250219 125400 79386060 2945 2940 2945 2940 380
428 20250219 125300 78267960 2940 2940 2940 2940 300
429 20250219 125200 77385960 2940 2935 2940 2935 4975
430 20250219 125100 62770930 2935 2935 2935 2935 0
431 20250219 125000 62770930 2935 2935 2935 2935 0
432 20250219 124900 62770930 2935 2930 2935 2930 102
433 20250219 124800 62472060 2930 2930 2930 2930 350
434 20250219 124700 61446560 2930 2930 2930 2930 0
435 20250219 124600 61446560 2930 2930 2930 2930 0
436 20250219 124500 61446560 2930 2930 2930 2930 0
437 20250219 124400 61446560 2930 2930 2930 2930 200
438 20250219 124300 60860560 2930 2920 2930 2920 902
439 20250219 124200 58222465 2925 2925 2925 2925 0
440 20250219 124100 58222465 2925 2925 2925 2925 0
441 20250219 124000 58222465 2925 2925 2925 2925 0
442 20250219 123900 58222465 2925 2925 2925 2925 0
443 20250219 123800 58222465 2925 2925 2925 2925 0
444 20250219 123700 58222465 2925 2925 2925 2925 189
445 20250219 123600 57669640 2920 2920 2920 2920 0
446 20250219 123500 57669640 2920 2920 2920 2920 0
447 20250219 123400 57669640 2920 2920 2920 2920 1
448 20250219 123300 57666720 2925 2925 2925 2925 0
449 20250219 123200 57666720 2925 2925 2925 2925 0
450 20250219 123100 57666720 2925 2925 2925 2925 0
451 20250219 123000 57666720 2925 2925 2925 2925 0
452 20250219 122900 57666720 2925 2925 2925 2925 0
453 20250219 122800 57666720 2925 2925 2925 2925 0
454 20250219 122700 57666720 2925 2925 2925 2925 0
455 20250219 122600 57666720 2925 2925 2925 2925 1
456 20250219 122500 57663795 2925 2925 2925 2925 0
457 20250219 122400 57663795 2925 2925 2925 2925 1200
458 20250219 122300 54153795 2925 2925 2925 2925 0
459 20250219 122200 54153795 2925 2925 2925 2925 0
460 20250219 122100 54153795 2925 2925 2925 2925 0
461 20250219 122000 54153795 2925 2925 2925 2925 0
462 20250219 121900 54153795 2925 2925 2925 2925 0
463 20250219 121800 54153795 2925 2925 2925 2925 0
464 20250219 121700 54153795 2925 2925 2925 2925 0
465 20250219 121600 54153795 2925 2925 2925 2925 0
466 20250219 121500 54153795 2925 2925 2925 2925 0
467 20250219 121400 54153795 2925 2925 2925 2925 1745
468 20250219 121300 49049670 2930 2930 2930 2930 0
469 20250219 121200 49049670 2930 2920 2930 2920 1266
470 20250219 121100 45346820 2925 2925 2925 2925 0
471 20250219 121000 45346820 2925 2925 2925 2925 0
472 20250219 120900 45346820 2925 2925 2925 2925 0
473 20250219 120800 45346820 2925 2925 2925 2925 0
474 20250219 120700 45346820 2925 2925 2925 2925 0
475 20250219 120600 45346820 2925 2925 2925 2925 0
476 20250219 120500 45346820 2925 2925 2925 2925 0
477 20250219 120400 45346820 2925 2925 2925 2925 0
478 20250219 120300 45346820 2925 2925 2925 2925 0
479 20250219 120200 45346820 2925 2925 2925 2925 0
480 20250219 120100 45346820 2925 2925 2925 2925 0
481 20250219 120000 45346820 2925 2925 2925 2925 3
482 20250219 115900 45338045 2925 2925 2925 2925 0
483 20250219 115800 45338045 2925 2925 2925 2925 0
484 20250219 115700 45338045 2925 2925 2925 2925 0
485 20250219 115600 45338045 2925 2925 2925 2925 0
486 20250219 115500 45338045 2925 2925 2925 2925 0
487 20250219 115400 45338045 2925 2925 2925 2925 0
488 20250219 115300 45338045 2925 2925 2925 2925 0
489 20250219 115200 45338045 2925 2925 2925 2925 45
490 20250219 115100 45206420 2925 2925 2925 2925 0
491 20250219 115000 45206420 2925 2925 2925 2925 50
492 20250219 114900 45060170 2925 2925 2925 2925 0
493 20250219 114800 45060170 2925 2925 2925 2925 0
494 20250219 114700 45060170 2925 2925 2925 2925 0
495 20250219 114600 45060170 2925 2925 2925 2925 0
496 20250219 114500 45060170 2925 2925 2925 2925 0
497 20250219 114400 45060170 2925 2925 2925 2925 0
498 20250219 114300 45060170 2925 2925 2925 2925 0
499 20250219 114200 45060170 2925 2925 2925 2925 0
500 20250219 114100 45060170 2925 2925 2925 2925 2
501 20250219 114000 45054320 2920 2920 2920 2920 2
502 20250219 113900 45048480 2910 2910 2910 2910 0
503 20250219 113800 45048480 2910 2900 2910 2900 1989
504 20250219 113700 39268380 2900 2900 2900 2900 0
505 20250219 113600 39268380 2900 2900 2900 2900 0
506 20250219 113500 39268380 2900 2900 2900 2900 0
507 20250219 113400 39268380 2900 2900 2900 2900 0
508 20250219 113300 39268380 2900 2900 2900 2900 2
509 20250219 113200 39262580 2895 2895 2895 2895 0
510 20250219 113100 39262580 2895 2890 2895 2890 345
511 20250219 113000 38265380 2900 2900 2900 2900 0
512 20250219 112900 38265380 2900 2900 2900 2900 0
513 20250219 112800 38265380 2900 2900 2900 2900 0
514 20250219 112700 38265380 2900 2900 2900 2900 0
515 20250219 112600 38265380 2900 2900 2900 2900 0
516 20250219 112500 38265380 2900 2900 2900 2900 0
517 20250219 112400 38265380 2900 2900 2900 2900 0
518 20250219 112300 38265380 2900 2900 2900 2900 0
519 20250219 112200 38265380 2900 2900 2900 2900 0
520 20250219 112100 38265380 2900 2900 2900 2900 0
521 20250219 112000 38265380 2900 2900 2900 2900 0
522 20250219 111900 38265380 2900 2900 2900 2900 0
523 20250219 111800 38265380 2900 2900 2900 2900 0
524 20250219 111700 38265380 2900 2900 2900 2900 0
525 20250219 111600 38265380 2900 2900 2900 2900 0
526 20250219 111500 38265380 2900 2900 2900 2900 0
527 20250219 111400 38265380 2900 2900 2900 2900 0
528 20250219 111300 38265380 2900 2900 2900 2900 0
529 20250219 111200 38265380 2900 2900 2900 2900 0
530 20250219 111100 38265380 2900 2900 2900 2900 1
531 20250219 111000 38262480 2900 2900 2900 2900 2
532 20250219 110900 38256680 2875 2875 2875 2875 0
533 20250219 110800 38256680 2875 2875 2875 2875 0
534 20250219 110700 38256680 2875 2875 2875 2875 0
535 20250219 110600 38256680 2875 2875 2875 2875 0
536 20250219 110500 38256680 2875 2875 2875 2875 50
537 20250219 110400 38112930 2900 2900 2900 2900 0
538 20250219 110300 38112930 2900 2900 2900 2900 0
539 20250219 110200 38112930 2900 2900 2900 2900 0
540 20250219 110100 38112930 2900 2900 2900 2900 200
541 20250219 110000 37532930 2900 2900 2900 2900 200
542 20250219 105900 36952930 2900 2900 2900 2900 0
543 20250219 105800 36952930 2900 2900 2900 2900 0
544 20250219 105700 36952930 2900 2900 2900 2900 0
545 20250219 105600 36952930 2900 2900 2900 2900 0
546 20250219 105500 36952930 2900 2900 2900 2900 0
547 20250219 105400 36952930 2900 2900 2900 2900 0
548 20250219 105300 36952930 2900 2900 2900 2900 0
549 20250219 105200 36952930 2900 2900 2900 2900 100
550 20250219 105100 36662930 2900 2900 2900 2900 0
551 20250219 105000 36662930 2900 2900 2900 2900 0
552 20250219 104900 36662930 2900 2900 2900 2900 0
553 20250219 104800 36662930 2900 2900 2900 2900 102
554 20250219 104700 36367130 2895 2895 2895 2895 0
555 20250219 104600 36367130 2895 2895 2895 2895 2
556 20250219 104500 36361340 2895 2895 2895 2895 0
557 20250219 104400 36361340 2895 2895 2895 2895 0
558 20250219 104300 36361340 2895 2895 2895 2895 168
559 20250219 104200 35874980 2895 2895 2895 2895 0
560 20250219 104100 35874980 2895 2895 2895 2895 0
561 20250219 104000 35874980 2895 2895 2895 2895 0
562 20250219 103900 35874980 2895 2895 2895 2895 0
563 20250219 103800 35874980 2895 2895 2895 2895 0
564 20250219 103700 35874980 2895 2895 2895 2895 0
565 20250219 103600 35874980 2895 2895 2895 2895 1
566 20250219 103500 35872085 2860 2860 2860 2860 0
567 20250219 103400 35872085 2860 2860 2860 2860 0
568 20250219 103300 35872085 2860 2895 2895 2860 1713
569 20250219 103200 30950160 2910 2905 2910 2905 330
570 20250219 103100 29991500 2895 2895 2895 2895 28
571 20250219 103000 29910440 2905 2905 2905 2895 534
572 20250219 102900 28359510 2910 2910 2910 2895 116
573 20250219 102800 28023125 2905 2905 2905 2905 0
574 20250219 102700 28023125 2905 2905 2905 2905 0
575 20250219 102600 28023125 2905 2905 2905 2905 0
576 20250219 102500 28023125 2905 2905 2905 2905 0
577 20250219 102400 28023125 2905 2905 2905 2905 500
578 20250219 102300 26570625 2930 2930 2930 2930 0
579 20250219 102200 26570625 2930 2930 2930 2930 1
580 20250219 102100 26567695 2930 2930 2930 2930 0
581 20250219 102000 26567695 2930 2930 2930 2930 0
582 20250219 101900 26567695 2930 2930 2930 2930 180
583 20250219 101800 26040295 2930 2930 2930 2930 320
584 20250219 101700 25102695 2905 2930 2940 2905 434
585 20250219 101600 23829405 2940 2915 2940 2915 1906
586 20250219 101500 18231575 2900 2895 2900 2895 299
587 20250219 101400 17364485 2900 2900 2900 2900 0
588 20250219 101300 17364485 2900 2900 2900 2900 0
589 20250219 101200 17364485 2900 2900 2900 2900 0
590 20250219 101100 17364485 2900 2900 2900 2900 0
591 20250219 101000 17364485 2900 2905 2905 2900 1020
592 20250219 100900 14401485 2940 2865 2940 2865 1000
593 20250219 100800 11504860 2860 2860 2860 2860 0
594 20250219 100700 11504860 2860 2850 2860 2850 49
595 20250219 100600 11365190 2850 2850 2850 2850 0
596 20250219 100500 11365190 2850 2850 2850 2850 0
597 20250219 100400 11365190 2850 2850 2850 2850 253
598 20250219 100300 10644140 2865 2865 2865 2865 0
599 20250219 100200 10644140 2865 2865 2865 2865 0
600 20250219 100100 10644140 2865 2865 2865 2865 3
601 20250219 100000 10635545 2850 2850 2850 2850 0
602 20250219 095900 10635545 2850 2850 2850 2850 0
603 20250219 095800 10635545 2850 2850 2850 2850 0
604 20250219 095700 10635545 2850 2850 2850 2850 51
605 20250219 095600 10490195 2875 2875 2875 2875 0
606 20250219 095500 10490195 2875 2875 2875 2875 0
607 20250219 095400 10490195 2875 2875 2875 2875 0
608 20250219 095300 10490195 2875 2875 2875 2875 302
609 20250219 095200 9621945 2870 2870 2870 2870 1
610 20250219 095100 9619075 2875 2850 2875 2850 4
611 20250219 095000 9607605 2875 2875 2875 2875 0
612 20250219 094900 9607605 2875 2875 2875 2875 150
613 20250219 094800 9176355 2875 2870 2875 2870 100
614 20250219 094700 8889105 2870 2865 2870 2865 97
615 20250219 094600 8611030 2865 2865 2865 2865 0
616 20250219 094500 8611030 2865 2865 2865 2865 101
617 20250219 094400 8321665 2860 2860 2860 2860 100
618 20250219 094300 8035665 2855 2855 2855 2855 0
619 20250219 094200 8035665 2855 2855 2855 2855 0
620 20250219 094100 8035665 2855 2855 2855 2855 0
621 20250219 094000 8035665 2855 2855 2855 2855 35
622 20250219 093900 7935740 2855 2855 2855 2855 0
623 20250219 093800 7935740 2855 2855 2855 2855 0
624 20250219 093700 7935740 2855 2855 2855 2855 0
625 20250219 093600 7935740 2855 2855 2855 2855 0
626 20250219 093500 7935740 2855 2850 2855 2850 438
627 20250219 093400 6685820 2855 2855 2855 2855 0
628 20250219 093300 6685820 2855 2855 2855 2855 0
629 20250219 093200 6685820 2855 2830 2855 2830 200
630 20250219 093100 6116810 2835 2835 2835 2835 0
631 20250219 093000 6116810 2835 2835 2835 2835 1
632 20250219 092900 6113975 2805 2810 2810 2805 391
633 20250219 092800 5016870 2825 2825 2825 2825 38
634 20250219 092700 4909520 2850 2840 2850 2840 2
635 20250219 092600 4903830 2830 2830 2830 2830 26
636 20250219 092500 4830250 2855 2855 2855 2855 0
637 20250219 092400 4830250 2855 2855 2855 2855 0
638 20250219 092300 4830250 2855 2855 2855 2855 0
639 20250219 092200 4830250 2855 2855 2855 2855 250
640 20250219 092100 4116500 2855 2825 2855 2825 250
641 20250219 092000 3407085 2805 2805 2805 2805 0
642 20250219 091900 3407085 2805 2805 2805 2805 0
643 20250219 091800 3407085 2805 2805 2805 2805 0
644 20250219 091700 3407085 2805 2805 2805 2805 0
645 20250219 091600 3407085 2805 2805 2805 2805 0
646 20250219 091500 3407085 2805 2805 2805 2805 0
647 20250219 091400 3407085 2805 2805 2805 2805 0
648 20250219 091300 3407085 2805 2805 2805 2805 0
649 20250219 091200 3407085 2805 2805 2805 2805 0
650 20250219 091100 3407085 2805 2805 2805 2805 0
651 20250219 091000 3407085 2805 2810 2810 2805 500
652 20250219 090900 2003585 2805 2805 2805 2805 0
653 20250219 090800 2003585 2805 2805 2805 2805 0
654 20250219 090700 2003585 2805 2800 2805 2800 511
655 20250219 090600 570305 2800 2805 2805 2800 11
656 20250219 090500 539485 2805 2805 2805 2805 0
657 20250219 090400 539485 2805 2805 2805 2805 0
658 20250219 090300 539485 2805 2805 2805 2805 0
659 20250219 090200 539485 2805 2805 2805 2805 0
660 20250219 090100 539485 2805 2805 2805 2805 2
661 20250219 090000 533875 2810 2825 2825 2810 189

1
081580/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,15508143,0,43810503975,0.00
20250214,0,15508143,0,43810503975,0.00
20250213,0,15508143,0,41871986100,0.00
20250212,0,15508143,0,41716904670,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 15508143 0 43810503975 0.00
3 20250214 0 15508143 0 43810503975 0.00
4 20250213 0 15508143 0 41871986100 0.00
5 20250212 0 15508143 0 41716904670 0.00