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

600
011700/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,1417036500,3490,3490,3490,3490,3694
20250219,185700,1417036500,3490,3490,3490,3490,0
20250219,185600,1417036500,3490,3490,3490,3490,0
20250219,185500,1417036500,3490,3490,3490,3490,0
20250219,185400,1417036500,3490,3490,3490,3490,0
20250219,185300,1417036500,3490,3490,3490,3490,0
20250219,185200,1417036500,3490,3490,3490,3490,0
20250219,185100,1417036500,3490,3490,3490,3490,0
20250219,185000,1417036500,3490,3490,3490,3490,0
20250219,184900,1417036500,3490,3490,3490,3490,0
20250219,184800,1417036500,3490,3490,3490,3490,0
20250219,184700,1417036500,3490,3490,3490,3490,0
20250219,184600,1417036500,3490,3490,3490,3490,0
20250219,184500,1417036500,3490,3490,3490,3490,0
20250219,184400,1417036500,3490,3490,3490,3490,0
20250219,184300,1417036500,3490,3490,3490,3490,0
20250219,184200,1417036500,3490,3490,3490,3490,0
20250219,184100,1417036500,3490,3490,3490,3490,0
20250219,184000,1417036500,3490,3490,3490,3490,0
20250219,183900,1417036500,3490,3490,3490,3490,0
20250219,183800,1417036500,3490,3490,3490,3490,0
20250219,183700,1417036500,3490,3490,3490,3490,0
20250219,183600,1417036500,3490,3490,3490,3490,0
20250219,183500,1417036500,3490,3490,3490,3490,0
20250219,183400,1417036500,3490,3490,3490,3490,0
20250219,183300,1417036500,3490,3490,3490,3490,0
20250219,183200,1417036500,3490,3490,3490,3490,0
20250219,183100,1417036500,3490,3490,3490,3490,0
20250219,183000,1417036500,3490,3490,3490,3490,0
20250219,182900,1417036500,3490,3490,3490,3490,0
20250219,182800,1417036500,3490,3490,3490,3490,3694
20250219,182700,1417036500,3490,3490,3490,3490,0
20250219,182600,1417036500,3490,3490,3490,3490,0
20250219,182500,1417036500,3490,3490,3490,3490,0
20250219,182400,1417036500,3490,3490,3490,3490,0
20250219,182300,1417036500,3490,3490,3490,3490,0
20250219,182200,1417036500,3490,3490,3490,3490,0
20250219,182100,1417036500,3490,3490,3490,3490,0
20250219,182000,1417036500,3490,3490,3490,3490,0
20250219,181900,1417036500,3490,3490,3490,3490,0
20250219,181800,1417036500,3490,3490,3490,3490,0
20250219,181700,1417036500,3490,3490,3490,3490,0
20250219,181600,1417036500,3490,3490,3490,3490,0
20250219,181500,1417036500,3490,3490,3490,3490,0
20250219,181400,1417036500,3490,3490,3490,3490,0
20250219,181300,1417036500,3490,3490,3490,3490,0
20250219,181200,1417036500,3490,3490,3490,3490,0
20250219,181100,1417036500,3490,3490,3490,3490,0
20250219,181000,1417036500,3490,3490,3490,3490,0
20250219,180900,1417036500,3490,3490,3490,3490,0
20250219,180800,1417036500,3490,3490,3490,3490,0
20250219,180700,1417036500,3490,3490,3490,3490,0
20250219,180600,1417036500,3490,3490,3490,3490,0
20250219,180500,1417036500,3490,3490,3490,3490,0
20250219,180400,1417036500,3490,3490,3490,3490,0
20250219,180300,1417036500,3490,3490,3490,3490,0
20250219,180200,1417036500,3490,3490,3490,3490,0
20250219,180100,1417036500,3490,3490,3490,3490,0
20250219,180000,1417036500,3490,3490,3490,3490,0
20250219,175900,1417036500,3490,3490,3490,3490,0
20250219,175800,1417036500,3490,3490,3490,3490,3694
20250219,175700,1417036500,3490,3490,3490,3490,0
20250219,175600,1417036500,3490,3490,3490,3490,0
20250219,175500,1417036500,3490,3490,3490,3490,0
20250219,175400,1417036500,3490,3490,3490,3490,0
20250219,175300,1417036500,3490,3490,3490,3490,0
20250219,175200,1417036500,3490,3490,3490,3490,0
20250219,175100,1417036500,3490,3490,3490,3490,0
20250219,175000,1417036500,3490,3490,3490,3490,0
20250219,174900,1417036500,3490,3490,3490,3490,0
20250219,174800,1417036500,3490,3490,3490,3490,0
20250219,174700,1417036500,3490,3490,3490,3490,0
20250219,174600,1417036500,3490,3490,3490,3490,0
20250219,174500,1417036500,3490,3490,3490,3490,0
20250219,174400,1417036500,3490,3490,3490,3490,0
20250219,174300,1417036500,3490,3490,3490,3490,0
20250219,174200,1417036500,3490,3490,3490,3490,0
20250219,174100,1417036500,3490,3490,3490,3490,0
20250219,174000,1417036500,3490,3490,3490,3490,0
20250219,173900,1417036500,3490,3490,3490,3490,0
20250219,173800,1417036500,3490,3490,3490,3490,0
20250219,173700,1417036500,3490,3490,3490,3490,0
20250219,173600,1417036500,3490,3490,3490,3490,0
20250219,173500,1417036500,3490,3490,3490,3490,0
20250219,173400,1417036500,3490,3490,3490,3490,0
20250219,173300,1417036500,3490,3490,3490,3490,0
20250219,173200,1417036500,3490,3490,3490,3490,0
20250219,173100,1417036500,3490,3490,3490,3490,0
20250219,173000,1417036500,3490,3490,3490,3490,0
20250219,172900,1417036500,3490,3490,3490,3490,0
20250219,172800,1417036500,3490,3490,3490,3490,3694
20250219,172700,1417036500,3490,3490,3490,3490,0
20250219,172600,1417036500,3490,3490,3490,3490,0
20250219,172500,1417036500,3490,3490,3490,3490,0
20250219,172400,1417036500,3490,3490,3490,3490,0
20250219,172300,1417036500,3490,3490,3490,3490,0
20250219,172200,1417036500,3490,3490,3490,3490,0
20250219,172100,1417036500,3490,3490,3490,3490,0
20250219,172000,1417036500,3490,3490,3490,3490,0
20250219,171900,1417036500,3490,3490,3490,3490,0
20250219,171800,1417036500,3490,3490,3490,3490,0
20250219,171700,1417036500,3490,3490,3490,3490,0
20250219,171600,1417036500,3490,3490,3490,3490,0
20250219,171500,1417036500,3490,3490,3490,3490,0
20250219,171400,1417036500,3490,3490,3490,3490,0
20250219,171300,1417036500,3490,3490,3490,3490,0
20250219,171200,1417036500,3490,3490,3490,3490,0
20250219,171100,1417036500,3490,3490,3490,3490,0
20250219,171000,1417036500,3490,3490,3490,3490,0
20250219,170900,1417036500,3490,3490,3490,3490,0
20250219,170800,1417036500,3490,3490,3490,3490,0
20250219,170700,1417036500,3490,3490,3490,3490,0
20250219,170600,1417036500,3490,3490,3490,3490,0
20250219,170500,1417036500,3490,3490,3490,3490,0
20250219,170400,1417036500,3490,3490,3490,3490,0
20250219,170300,1417036500,3490,3490,3490,3490,0
20250219,170200,1417036500,3490,3490,3490,3490,0
20250219,170100,1417036500,3490,3490,3490,3490,0
20250219,170000,1417036500,3490,3490,3490,3490,0
20250219,165900,1417036500,3490,3490,3490,3490,0
20250219,165800,1417036500,3490,3490,3490,3490,3694
20250219,165700,1417036500,3490,3490,3490,3490,0
20250219,165600,1417036500,3490,3490,3490,3490,0
20250219,165500,1417036500,3490,3490,3490,3490,0
20250219,165400,1417036500,3490,3490,3490,3490,0
20250219,165300,1417036500,3490,3490,3490,3490,0
20250219,165200,1417036500,3490,3490,3490,3490,0
20250219,165100,1417036500,3490,3490,3490,3490,0
20250219,165000,1417036500,3490,3490,3490,3490,0
20250219,164900,1417036500,3490,3490,3490,3490,0
20250219,164800,1417036500,3490,3490,3490,3490,0
20250219,164700,1417036500,3490,3490,3490,3490,0
20250219,164600,1417036500,3490,3490,3490,3490,0
20250219,164500,1417036500,3490,3490,3490,3490,0
20250219,164400,1417036500,3490,3490,3490,3490,0
20250219,164300,1417036500,3490,3490,3490,3490,0
20250219,164200,1417036500,3490,3490,3490,3490,0
20250219,164100,1417036500,3490,3490,3490,3490,0
20250219,164000,1417036500,3490,3490,3490,3490,0
20250219,163900,1417036500,3490,3490,3490,3490,0
20250219,163800,1417036500,3490,3490,3490,3490,0
20250219,163700,1417036500,3490,3490,3490,3490,0
20250219,163600,1417036500,3490,3490,3490,3490,0
20250219,163500,1417036500,3490,3490,3490,3490,0
20250219,163400,1417036500,3490,3490,3490,3490,0
20250219,163300,1417036500,3490,3490,3490,3490,0
20250219,163200,1417036500,3490,3490,3490,3490,0
20250219,163100,1417036500,3490,3490,3490,3490,0
20250219,163000,1417036500,3490,3490,3490,3490,0
20250219,162900,1417036500,3490,3490,3490,3490,0
20250219,162800,1417036500,3490,3490,3490,3490,3694
20250219,162700,1417036500,3490,3490,3490,3490,0
20250219,162600,1417036500,3490,3490,3490,3490,0
20250219,162500,1417036500,3490,3490,3490,3490,0
20250219,162400,1417036500,3490,3490,3490,3490,0
20250219,162300,1417036500,3490,3490,3490,3490,0
20250219,162200,1417036500,3490,3490,3490,3490,0
20250219,162100,1417036500,3490,3490,3490,3490,0
20250219,162000,1417036500,3490,3490,3490,3490,0
20250219,161900,1417036500,3490,3490,3490,3490,0
20250219,161800,1417036500,3490,3490,3490,3490,0
20250219,161700,1417036500,3490,3490,3490,3490,0
20250219,161600,1417036500,3490,3490,3490,3490,0
20250219,161500,1417036500,3490,3490,3490,3490,0
20250219,161400,1417036500,3490,3490,3490,3490,0
20250219,161300,1417036500,3490,3490,3490,3490,0
20250219,161200,1417036500,3490,3490,3490,3490,0
20250219,161100,1417036500,3490,3490,3490,3490,0
20250219,161000,1417036500,3490,3490,3490,3490,0
20250219,160900,1417036500,3490,3490,3490,3490,0
20250219,160800,1417036500,3490,3490,3490,3490,0
20250219,160700,1417036500,3490,3490,3490,3490,0
20250219,160600,1417036500,3490,3490,3490,3490,0
20250219,160500,1417036500,3490,3490,3490,3490,0
20250219,160400,1417036500,3490,3490,3490,3490,0
20250219,160300,1417036500,3490,3490,3490,3490,0
20250219,160200,1417036500,3490,3490,3490,3490,0
20250219,160100,1417036500,3490,3490,3490,3490,0
20250219,160000,1417036500,3490,3490,3490,3490,0
20250219,155900,1417036500,3490,3490,3490,3490,0
20250219,155800,1417036500,3490,3490,3490,3490,3694
20250219,155700,1417036500,3490,3490,3490,3490,0
20250219,155600,1417036500,3490,3490,3490,3490,0
20250219,155500,1417036500,3490,3490,3490,3490,0
20250219,155400,1417036500,3490,3490,3490,3490,0
20250219,155300,1417036500,3490,3490,3490,3490,0
20250219,155200,1417036500,3490,3490,3490,3490,0
20250219,155100,1417036500,3490,3490,3490,3490,0
20250219,155000,1417036500,3490,3490,3490,3490,0
20250219,154900,1417036500,3490,3490,3490,3490,0
20250219,154800,1417036500,3490,3490,3490,3490,0
20250219,154700,1417036500,3490,3490,3490,3490,0
20250219,154600,1417036500,3490,3490,3490,3490,0
20250219,154500,1417036500,3490,3490,3490,3490,0
20250219,154400,1417036500,3490,3490,3490,3490,0
20250219,154300,1417036500,3490,3490,3490,3490,0
20250219,154200,1417036500,3490,3490,3490,3490,0
20250219,154100,1417036500,3490,3490,3490,3490,0
20250219,154000,1417036500,3490,3490,3490,3490,0
20250219,153900,1417036500,3490,3490,3490,3490,0
20250219,153800,1417036500,3490,3490,3490,3490,0
20250219,153700,1417036500,3490,3490,3490,3490,0
20250219,153600,1417036500,3490,3490,3490,3490,0
20250219,153500,1417036500,3490,3490,3490,3490,0
20250219,153400,1417036500,3490,3490,3490,3490,0
20250219,153300,1417036500,3490,3490,3490,3490,0
20250219,153200,1417036500,3490,3490,3490,3490,0
20250219,153100,1417036500,3490,3490,3490,3490,0
20250219,153000,1417036500,3490,3490,3490,3490,3694
20250219,152900,1404144440,3475,3475,3475,3475,0
20250219,152800,1404144440,3475,3475,3475,3475,0
20250219,152700,1404144440,3475,3475,3475,3475,0
20250219,152600,1404144440,3475,3475,3475,3475,0
20250219,152500,1404144440,3475,3475,3475,3475,0
20250219,152400,1404144440,3475,3475,3475,3475,0
20250219,152300,1404144440,3475,3475,3475,3475,0
20250219,152200,1404144440,3475,3475,3475,3475,0
20250219,152100,1404144440,3475,3475,3475,3475,0
20250219,152000,1404144440,3475,3475,3475,3475,0
20250219,151900,1404144440,3475,3475,3475,3470,804
20250219,151800,1401353040,3475,3475,3475,3475,1
20250219,151700,1401349565,3475,3475,3475,3475,0
20250219,151600,1401349565,3475,3470,3475,3470,631
20250219,151500,1399159990,3475,3470,3475,3470,55
20250219,151400,1398969135,3475,3470,3475,3470,6
20250219,151300,1398948310,3475,3475,3475,3475,100
20250219,151200,1398600810,3475,3475,3475,3475,1
20250219,151100,1398597335,3475,3470,3475,3470,401
20250219,151000,1397205860,3475,3475,3475,3475,0
20250219,150900,1397205860,3475,3470,3475,3470,11
20250219,150800,1397167685,3470,3475,3475,3470,1069
20250219,150700,1393458110,3470,3470,3470,3470,276
20250219,150600,1392500390,3470,3470,3470,3470,329
20250219,150500,1391358760,3470,3470,3470,3470,0
20250219,150400,1391358760,3470,3470,3470,3470,514
20250219,150300,1389575180,3470,3470,3470,3470,58
20250219,150200,1389373920,3470,3475,3475,3470,336
20250219,150100,1388207970,3475,3475,3475,3475,50
20250219,150000,1388034220,3475,3475,3475,3475,0
20250219,145900,1388034220,3475,3475,3475,3475,0
20250219,145800,1388034220,3475,3475,3475,3475,2758
20250219,145700,1378450170,3475,3475,3475,3475,974
20250219,145600,1375065520,3470,3470,3470,3470,0
20250219,145500,1375065520,3470,3465,3470,3465,82
20250219,145400,1374781285,3465,3470,3470,3465,2325
20250219,145300,1366713890,3470,3475,3475,3470,5941
20250219,145200,1346097505,3475,3475,3475,3475,0
20250219,145100,1346097505,3475,3475,3475,3475,2166
20250219,145000,1338570655,3475,3475,3475,3475,116
20250219,144900,1338167555,3475,3475,3475,3475,0
20250219,144800,1338167555,3475,3480,3480,3475,7
20250219,144700,1338143225,3480,3480,3480,3480,0
20250219,144600,1338143225,3480,3480,3480,3480,2
20250219,144500,1338136265,3480,3480,3480,3480,1814
20250219,144400,1331823545,3480,3480,3480,3480,13
20250219,144300,1331778305,3485,3490,3490,3480,1482
20250219,144200,1326620885,3485,3485,3485,3485,0
20250219,144100,1326620885,3485,3485,3485,3485,5
20250219,144000,1326603460,3485,3485,3485,3485,3658
20250219,143900,1313855330,3485,3490,3490,3485,504
20250219,143800,1312098870,3485,3485,3485,3485,155
20250219,143700,1311558695,3490,3490,3490,3490,473
20250219,143600,1309907925,3485,3485,3485,3485,7
20250219,143500,1309883530,3490,3485,3490,3485,620
20250219,143400,1307722825,3485,3485,3485,3485,1
20250219,143300,1307719340,3490,3485,3490,3485,311
20250219,143200,1306635500,3480,3485,3485,3480,2017
20250219,143100,1299606340,3485,3485,3485,3485,1
20250219,143000,1299602855,3485,3480,3485,3480,15
20250219,142900,1299550650,3480,3480,3480,3480,716
20250219,142800,1297058970,3485,3475,3485,3475,55
20250219,142700,1296867795,3475,3475,3475,3475,47
20250219,142600,1296704470,3475,3475,3475,3470,606
20250219,142500,1294598965,3475,3475,3475,3475,9
20250219,142400,1294567690,3475,3480,3480,3475,578
20250219,142300,1292556580,3480,3480,3485,3480,1389
20250219,142200,1287720055,3480,3480,3480,3480,11
20250219,142100,1287681775,3480,3480,3480,3480,0
20250219,142000,1287681775,3480,3480,3480,3480,266
20250219,141900,1286756095,3490,3480,3490,3480,200
20250219,141800,1286060085,3480,3480,3480,3480,200
20250219,141700,1285364085,3480,3480,3480,3480,0
20250219,141600,1285364085,3480,3480,3480,3480,0
20250219,141500,1285364085,3480,3480,3480,3480,289
20250219,141400,1284358365,3480,3480,3480,3480,50
20250219,141300,1284184365,3485,3485,3485,3485,0
20250219,141200,1284184365,3485,3485,3485,3485,100
20250219,141100,1283835865,3480,3480,3480,3480,0
20250219,141000,1283835865,3480,3490,3490,3480,613
20250219,140900,1281700125,3490,3490,3490,3490,0
20250219,140800,1281700125,3490,3490,3490,3490,399
20250219,140700,1280307615,3490,3495,3495,3490,264
20250219,140600,1279386245,3490,3495,3495,3485,642
20250219,140500,1277144595,3495,3490,3495,3490,201
20250219,140400,1276443100,3495,3495,3495,3495,1
20250219,140300,1276439605,3490,3495,3495,3490,28
20250219,140200,1276341860,3495,3495,3495,3490,102
20250219,140100,1275985870,3495,3495,3495,3495,301
20250219,140000,1274933875,3490,3490,3490,3490,1530
20250219,135900,1269594175,3490,3480,3490,3480,4993
20250219,135800,1252201720,3480,3480,3480,3480,322
20250219,135700,1251081160,3480,3480,3480,3480,809
20250219,135600,1248265840,3480,3480,3480,3480,318
20250219,135500,1247159200,3485,3485,3485,3485,2
20250219,135400,1247152230,3480,3480,3480,3480,380
20250219,135300,1245829830,3485,3480,3485,3480,22
20250219,135200,1245753260,3485,3485,3485,3485,168
20250219,135100,1245167780,3485,3485,3485,3485,0
20250219,135000,1245167780,3485,3485,3485,3485,3
20250219,134900,1245157325,3485,3485,3485,3485,720
20250219,134800,1242648125,3490,3490,3490,3490,187
20250219,134700,1241995495,3490,3490,3490,3490,0
20250219,134600,1241995495,3490,3490,3490,3490,1
20250219,134500,1241992005,3485,3485,3485,3485,496
20250219,134400,1240263445,3485,3480,3485,3480,111
20250219,134300,1239877160,3485,3485,3485,3485,1
20250219,134200,1239873675,3480,3485,3485,3480,701
20250219,134100,1237430710,3490,3485,3490,3485,1271
20250219,134000,1233001270,3485,3490,3490,3485,100
20250219,133900,1232652520,3490,3490,3490,3490,2
20250219,133800,1232645540,3485,3485,3485,3485,167
20250219,133700,1232063545,3490,3490,3490,3490,1
20250219,133600,1232060055,3485,3485,3485,3485,117
20250219,133500,1231652310,3485,3490,3490,3485,101
20250219,133400,1231299825,3490,3490,3490,3490,18
20250219,133300,1231237005,3490,3490,3490,3490,0
20250219,133200,1231237005,3490,3490,3490,3480,194
20250219,133100,1230561860,3485,3485,3485,3485,100
20250219,133000,1230213360,3480,3480,3485,3480,928
20250219,132900,1226980785,3480,3480,3480,3480,51
20250219,132800,1226803305,3480,3480,3480,3480,0
20250219,132700,1226803305,3480,3480,3480,3480,0
20250219,132600,1226803305,3480,3480,3480,3480,0
20250219,132500,1226803305,3480,3480,3480,3480,5
20250219,132400,1226785905,3485,3485,3485,3485,69
20250219,132300,1226545440,3485,3485,3485,3485,30
20250219,132200,1226440890,3485,3485,3485,3485,49
20250219,132100,1226270125,3485,3485,3485,3485,0
20250219,132000,1226270125,3485,3485,3485,3485,51
20250219,131900,1226092390,3485,3485,3485,3485,2590
20250219,131800,1217066240,3490,3490,3490,3490,1350
20250219,131700,1212354740,3485,3485,3485,3485,0
20250219,131600,1212354740,3485,3485,3485,3485,0
20250219,131500,1212354740,3485,3485,3485,3485,150
20250219,131400,1211831990,3485,3485,3485,3485,0
20250219,131300,1211831990,3485,3485,3485,3485,0
20250219,131200,1211831990,3485,3490,3490,3485,663
20250219,131100,1209521085,3495,3485,3495,3485,1100
20250219,131000,1205686040,3490,3490,3490,3490,0
20250219,130900,1205686040,3490,3495,3495,3490,461
20250219,130800,1204077115,3495,3490,3495,3490,6026
20250219,130700,1183041295,3485,3490,3490,3485,194
20250219,130600,1182364485,3490,3485,3490,3485,1976
20250219,130500,1175474090,3485,3485,3485,3485,151
20250219,130400,1174947855,3485,3480,3485,3480,350
20250219,130300,1173728850,3480,3480,3480,3480,1
20250219,130200,1173725370,3485,3480,3485,3475,941
20250219,130100,1170451305,3480,3480,3485,3480,834
20250219,130000,1167547570,3485,3485,3485,3485,1
20250219,125900,1167544085,3485,3485,3485,3485,3681
20250219,125800,1154715800,3490,3490,3490,3490,500
20250219,125700,1152970800,3490,3485,3490,3485,151
20250219,125600,1152444560,3490,3485,3490,3480,3205
20250219,125500,1141277000,3485,3485,3485,3485,0
20250219,125400,1141277000,3485,3480,3485,3480,415
20250219,125300,1139832795,3485,3485,3485,3485,1
20250219,125200,1139829310,3485,3480,3485,3480,2034
20250219,125100,1132750980,3475,3475,3475,3475,8
20250219,125000,1132723180,3480,3475,3480,3475,2974
20250219,124900,1122388515,3475,3475,3475,3475,6
20250219,124800,1122367665,3475,3475,3475,3475,1000
20250219,124700,1118892665,3475,3475,3475,3475,20
20250219,124600,1118823165,3475,3470,3475,3470,7507
20250219,124500,1092773870,3470,3465,3470,3465,31
20250219,124400,1092666450,3470,3470,3470,3470,1
20250219,124300,1092662980,3470,3470,3475,3470,1056
20250219,124200,1088998650,3475,3470,3475,3470,2134
20250219,124100,1081593665,3470,3465,3470,3465,406
20250219,124000,1080186445,3470,3470,3470,3470,109
20250219,123900,1079808215,3470,3465,3470,3465,241
20250219,123800,1078972145,3470,3470,3470,3470,0
20250219,123700,1078972145,3470,3470,3470,3470,2
20250219,123600,1078965205,3470,3470,3470,3470,2
20250219,123500,1078958265,3470,3470,3470,3470,10
20250219,123400,1078923565,3470,3465,3470,3465,321
20250219,123300,1077809795,3465,3470,3470,3465,47
20250219,123200,1077646925,3470,3465,3470,3465,26
20250219,123100,1077556830,3470,3470,3470,3470,137
20250219,123000,1077081440,3470,3470,3470,3470,0
20250219,122900,1077081440,3470,3470,3470,3470,105
20250219,122800,1076717090,3470,3470,3470,3465,70
20250219,122700,1076474290,3470,3470,3470,3470,30
20250219,122600,1076370190,3470,3470,3470,3470,0
20250219,122500,1076370190,3470,3470,3470,3470,2
20250219,122400,1076363250,3465,3465,3465,3465,26
20250219,122300,1076273160,3470,3470,3470,3470,3
20250219,122200,1076262750,3470,3470,3470,3465,17
20250219,122100,1076203805,3475,3475,3475,3475,1
20250219,122000,1076200330,3470,3470,3475,3470,487
20250219,121900,1074510415,3470,3470,3470,3470,188
20250219,121800,1073858055,3470,3470,3470,3470,5
20250219,121700,1073840705,3470,3470,3470,3470,500
20250219,121600,1072105705,3470,3470,3470,3470,14
20250219,121500,1072057125,3470,3470,3470,3470,146
20250219,121400,1071550505,3465,3465,3465,3465,0
20250219,121300,1071550505,3465,3470,3470,3465,5
20250219,121200,1071533160,3465,3465,3465,3465,268
20250219,121100,1070604540,3465,3465,3465,3465,919
20250219,121000,1067420205,3470,3470,3470,3470,74
20250219,120900,1067163425,3470,3470,3470,3470,21
20250219,120800,1067090555,3470,3470,3470,3470,0
20250219,120700,1067090555,3470,3470,3470,3470,179
20250219,120600,1066469425,3470,3470,3470,3470,46
20250219,120500,1066309805,3470,3470,3470,3470,0
20250219,120400,1066309805,3470,3470,3470,3470,20
20250219,120300,1066240405,3470,3465,3470,3465,79
20250219,120200,1065966525,3460,3465,3470,3460,84
20250219,120100,1065675865,3465,3465,3470,3465,15
20250219,120000,1065623885,3465,3470,3470,3465,11
20250219,115900,1065585765,3465,3465,3465,3465,697
20250219,115800,1063170660,3465,3465,3465,3465,1004
20250219,115700,1059691800,3470,3460,3470,3460,201
20250219,115600,1058996330,3460,3470,3470,3460,701
20250219,115500,1056570850,3465,3465,3465,3460,4285
20250219,115400,1041724575,3465,3465,3465,3465,0
20250219,115300,1041724575,3465,3460,3465,3460,149
20250219,115200,1041209015,3465,3465,3465,3465,156
20250219,115100,1040668475,3465,3465,3465,3465,0
20250219,115000,1040668475,3465,3465,3465,3465,204
20250219,114900,1039961615,3465,3465,3465,3465,1505
20250219,114800,1034746790,3465,3465,3465,3465,10
20250219,114700,1034712140,3465,3465,3465,3465,1
20250219,114600,1034708675,3465,3465,3465,3465,16
20250219,114500,1034653235,3465,3460,3465,3460,7
20250219,114400,1034628990,3465,3465,3465,3465,0
20250219,114300,1034628990,3465,3465,3465,3465,700
20250219,114200,1032203490,3465,3465,3465,3465,18
20250219,114100,1032141120,3465,3465,3465,3465,250
20250219,114000,1031274870,3465,3465,3465,3465,300
20250219,113900,1030235370,3465,3465,3465,3465,0
20250219,113800,1030235370,3465,3465,3465,3465,0
20250219,113700,1030235370,3465,3465,3465,3465,3
20250219,113600,1030224975,3465,3465,3465,3465,51
20250219,113500,1030048260,3465,3465,3465,3465,9
20250219,113400,1030017075,3465,3465,3465,3465,2
20250219,113300,1030010145,3465,3465,3465,3465,0
20250219,113200,1030010145,3465,3465,3465,3465,1
20250219,113100,1030006680,3465,3465,3465,3465,1
20250219,113000,1030003215,3455,3455,3455,3455,0
20250219,112900,1030003215,3455,3460,3460,3455,255
20250219,112800,1029121140,3460,3460,3460,3460,2402
20250219,112700,1020810220,3460,3460,3460,3460,50
20250219,112600,1020637220,3460,3460,3460,3460,7
20250219,112500,1020613000,3460,3460,3460,3460,3
20250219,112400,1020602620,3455,3450,3455,3450,600
20250219,112300,1018531120,3450,3450,3450,3450,10
20250219,112200,1018496620,3450,3450,3450,3450,0
20250219,112100,1018496620,3450,3450,3450,3450,100
20250219,112000,1018151620,3450,3450,3450,3450,0
20250219,111900,1018151620,3450,3450,3450,3450,0
20250219,111800,1018151620,3450,3450,3450,3450,300
20250219,111700,1017116620,3450,3455,3455,3450,177
20250219,111600,1016505935,3460,3460,3460,3460,1
20250219,111500,1016502475,3455,3455,3455,3455,0
20250219,111400,1016502475,3455,3455,3455,3455,0
20250219,111300,1016502475,3455,3455,3455,3455,0
20250219,111200,1016502475,3455,3455,3455,3450,420
20250219,111100,1015052375,3455,3455,3455,3455,367
20250219,111000,1013784390,3455,3455,3455,3455,600
20250219,110900,1011711390,3455,3455,3455,3455,50
20250219,110800,1011538640,3455,3455,3455,3455,0
20250219,110700,1011538640,3455,3455,3455,3455,0
20250219,110600,1011538640,3455,3455,3455,3455,0
20250219,110500,1011538640,3455,3455,3455,3455,0
20250219,110400,1011538640,3455,3455,3455,3455,356
20250219,110300,1010308660,3455,3460,3460,3455,11
20250219,110200,1010270640,3460,3460,3460,3460,30
20250219,110100,1010166840,3460,3455,3460,3455,338
20250219,110000,1008998970,3455,3455,3455,3455,21
20250219,105900,1008926415,3455,3455,3455,3455,20
20250219,105800,1008857315,3455,3455,3455,3455,15
20250219,105700,1008805490,3460,3455,3460,3445,794
20250219,105600,1006060575,3460,3460,3460,3460,274
20250219,105500,1005112535,3455,3455,3455,3445,422
20250219,105400,1003654635,3455,3455,3455,3455,5
20250219,105300,1003637360,3445,3455,3455,3445,350
20250219,105200,1002431095,3445,3445,3445,3445,5
20250219,105100,1002413870,3445,3445,3445,3445,26
20250219,105000,1002324300,3460,3460,3460,3460,1
20250219,104900,1002320840,3460,3450,3460,3450,1002
20250219,104800,998863920,3460,3460,3460,3460,276
20250219,104700,997908960,3460,3450,3460,3450,1463
20250219,104600,992852280,3460,3460,3460,3460,0
20250219,104500,992852280,3460,3460,3460,3460,100
20250219,104400,992506280,3450,3450,3450,3450,909
20250219,104300,989370230,3445,3445,3445,3445,300
20250219,104200,988336730,3450,3440,3450,3440,414
20250219,104100,986912550,3440,3440,3440,3440,10
20250219,104000,986878150,3440,3445,3445,3440,2909
20250219,103900,976868690,3445,3440,3445,3440,269
20250219,103800,975942650,3440,3445,3445,3440,638
20250219,103700,973744795,3445,3445,3445,3445,0
20250219,103600,973744795,3445,3445,3445,3445,207
20250219,103500,973031680,3445,3445,3445,3445,0
20250219,103400,973031680,3445,3445,3445,3445,224
20250219,103300,972260000,3445,3445,3445,3445,1200
20250219,103200,968126000,3460,3460,3460,3460,0
20250219,103100,968126000,3460,3445,3460,3445,500
20250219,103000,966399620,3430,3430,3430,3430,2
20250219,102900,966392760,3430,3430,3430,3430,0
20250219,102800,966392760,3430,3435,3435,3430,1400
20250219,102700,961589740,3430,3430,3430,3430,0
20250219,102600,961589740,3430,3430,3430,3430,18
20250219,102500,961528000,3430,3430,3430,3430,0
20250219,102400,961528000,3430,3430,3430,3430,1309
20250219,102300,957038130,3430,3430,3430,3430,1141
20250219,102200,953124500,3430,3440,3440,3430,3442
20250219,102100,941294920,3440,3435,3440,3435,4000
20250219,102000,927549920,3435,3440,3440,3435,521
20250219,101900,925757700,3440,3445,3445,3440,410
20250219,101800,924347245,3445,3440,3445,3440,58
20250219,101700,924147670,3440,3445,3445,3440,3490
20250219,101600,912141570,3440,3450,3450,3440,7706
20250219,101500,885578685,3450,3455,3455,3450,1850
20250219,101400,879187770,3455,3455,3460,3455,848
20250219,101300,876257030,3460,3460,3460,3460,0
20250219,101200,876257030,3460,3460,3460,3460,0
20250219,101100,876257030,3460,3460,3460,3455,1301
20250219,101000,871760270,3460,3460,3460,3460,0
20250219,100900,871760270,3460,3460,3460,3460,216
20250219,100800,871012910,3460,3460,3460,3460,1794
20250219,100700,864805670,3465,3465,3465,3465,0
20250219,100600,864805670,3465,3465,3465,3465,214
20250219,100500,864064160,3465,3465,3465,3465,191
20250219,100400,863402345,3470,3465,3470,3460,2142
20250219,100300,855989715,3460,3465,3465,3460,981
20250219,100200,852595280,3460,3465,3465,3460,99
20250219,100100,852252695,3465,3465,3465,3465,1030
20250219,100000,848683745,3465,3470,3470,3465,1387
20250219,095900,843871355,3465,3465,3465,3465,51
20250219,095800,843694640,3470,3470,3470,3470,1
20250219,095700,843691170,3470,3470,3470,3470,102
20250219,095600,843337230,3460,3465,3465,3460,219
20250219,095500,842578645,3470,3470,3470,3470,70
20250219,095400,842335745,3470,3465,3470,3465,91
20250219,095300,842019990,3460,3460,3460,3460,299
20250219,095200,840985450,3470,3465,3470,3465,511
20250219,095100,839214680,3455,3460,3460,3455,2441
20250219,095000,830777580,3460,3460,3460,3460,0
20250219,094900,830777580,3460,3460,3460,3460,111
20250219,094800,830393520,3470,3460,3470,3460,144
20250219,094700,829895270,3470,3470,3470,3470,1
20250219,094600,829891800,3465,3450,3465,3450,1452
20250219,094500,824868530,3460,3460,3460,3460,197
20250219,094400,824186910,3445,3445,3445,3445,10
20250219,094300,824152460,3450,3440,3450,3435,8752
20250219,094200,794024905,3440,3440,3450,3440,2239
20250219,094100,786315535,3440,3450,3450,3440,3715
20250219,094000,773504440,3450,3450,3450,3450,0
20250219,093900,773504440,3450,3455,3455,3450,2457
20250219,093800,765015755,3450,3455,3455,3450,2315
20250219,093700,757018385,3455,3470,3470,3455,2613
20250219,093600,747982995,3460,3470,3470,3460,435
20250219,093500,746475265,3470,3475,3475,3470,78
20250219,093400,746204600,3465,3475,3475,3465,8
20250219,093300,746176820,3470,3470,3470,3470,506
20250219,093200,744421000,3465,3460,3465,3455,1092
20250219,093100,740644970,3475,3465,3475,3465,168
20250219,093000,740061725,3455,3450,3460,3450,5142
20250219,092900,722283690,3450,3445,3450,3445,3901
20250219,092800,708825745,3445,3425,3455,3425,3693
20250219,092700,696091715,3425,3460,3460,3415,8033
20250219,092600,668445475,3460,3460,3460,3455,8010
20250219,092500,640744525,3460,3460,3470,3460,4871
20250219,092400,623857280,3465,3470,3470,3465,6271
20250219,092300,602118075,3470,3475,3475,3465,5576
20250219,092200,582761845,3475,3480,3480,3475,928
20250219,092100,579536795,3480,3480,3480,3480,868
20250219,092000,576516155,3480,3475,3480,3475,1069
20250219,091900,572800685,3475,3485,3485,3475,3581
20250219,091800,560336735,3485,3490,3490,3485,448
20250219,091700,558774730,3490,3490,3490,3490,367
20250219,091600,557493900,3485,3485,3490,3485,2843
20250219,091500,547578265,3485,3485,3490,3485,312
20250219,091400,546490920,3485,3490,3490,3480,7715
20250219,091300,519626540,3500,3495,3500,3480,1962
20250219,091200,512798035,3485,3485,3510,3485,4135
20250219,091100,498359740,3480,3475,3485,3475,506
20250219,091000,496596385,3490,3470,3495,3470,10324
20250219,090900,460660615,3470,3485,3490,3465,8212
20250219,090800,432079690,3490,3500,3500,3490,14237
20250219,090700,382334990,3500,3500,3505,3500,3591
20250219,090600,369760485,3500,3500,3510,3500,2253
20250219,090500,361874395,3515,3510,3520,3495,12479
20250219,090400,318177800,3520,3530,3535,3505,7836
20250219,090300,290581655,3530,3505,3530,3495,9763
20250219,090200,256285020,3495,3505,3520,3495,13180
20250219,090100,210067450,3510,3490,3520,3490,9823
20250219,090000,175689840,3500,3580,3580,3475,49661
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185800 1417036500 3490 3490 3490 3490 3694
3 20250219 185700 1417036500 3490 3490 3490 3490 0
4 20250219 185600 1417036500 3490 3490 3490 3490 0
5 20250219 185500 1417036500 3490 3490 3490 3490 0
6 20250219 185400 1417036500 3490 3490 3490 3490 0
7 20250219 185300 1417036500 3490 3490 3490 3490 0
8 20250219 185200 1417036500 3490 3490 3490 3490 0
9 20250219 185100 1417036500 3490 3490 3490 3490 0
10 20250219 185000 1417036500 3490 3490 3490 3490 0
11 20250219 184900 1417036500 3490 3490 3490 3490 0
12 20250219 184800 1417036500 3490 3490 3490 3490 0
13 20250219 184700 1417036500 3490 3490 3490 3490 0
14 20250219 184600 1417036500 3490 3490 3490 3490 0
15 20250219 184500 1417036500 3490 3490 3490 3490 0
16 20250219 184400 1417036500 3490 3490 3490 3490 0
17 20250219 184300 1417036500 3490 3490 3490 3490 0
18 20250219 184200 1417036500 3490 3490 3490 3490 0
19 20250219 184100 1417036500 3490 3490 3490 3490 0
20 20250219 184000 1417036500 3490 3490 3490 3490 0
21 20250219 183900 1417036500 3490 3490 3490 3490 0
22 20250219 183800 1417036500 3490 3490 3490 3490 0
23 20250219 183700 1417036500 3490 3490 3490 3490 0
24 20250219 183600 1417036500 3490 3490 3490 3490 0
25 20250219 183500 1417036500 3490 3490 3490 3490 0
26 20250219 183400 1417036500 3490 3490 3490 3490 0
27 20250219 183300 1417036500 3490 3490 3490 3490 0
28 20250219 183200 1417036500 3490 3490 3490 3490 0
29 20250219 183100 1417036500 3490 3490 3490 3490 0
30 20250219 183000 1417036500 3490 3490 3490 3490 0
31 20250219 182900 1417036500 3490 3490 3490 3490 0
32 20250219 182800 1417036500 3490 3490 3490 3490 3694
33 20250219 182700 1417036500 3490 3490 3490 3490 0
34 20250219 182600 1417036500 3490 3490 3490 3490 0
35 20250219 182500 1417036500 3490 3490 3490 3490 0
36 20250219 182400 1417036500 3490 3490 3490 3490 0
37 20250219 182300 1417036500 3490 3490 3490 3490 0
38 20250219 182200 1417036500 3490 3490 3490 3490 0
39 20250219 182100 1417036500 3490 3490 3490 3490 0
40 20250219 182000 1417036500 3490 3490 3490 3490 0
41 20250219 181900 1417036500 3490 3490 3490 3490 0
42 20250219 181800 1417036500 3490 3490 3490 3490 0
43 20250219 181700 1417036500 3490 3490 3490 3490 0
44 20250219 181600 1417036500 3490 3490 3490 3490 0
45 20250219 181500 1417036500 3490 3490 3490 3490 0
46 20250219 181400 1417036500 3490 3490 3490 3490 0
47 20250219 181300 1417036500 3490 3490 3490 3490 0
48 20250219 181200 1417036500 3490 3490 3490 3490 0
49 20250219 181100 1417036500 3490 3490 3490 3490 0
50 20250219 181000 1417036500 3490 3490 3490 3490 0
51 20250219 180900 1417036500 3490 3490 3490 3490 0
52 20250219 180800 1417036500 3490 3490 3490 3490 0
53 20250219 180700 1417036500 3490 3490 3490 3490 0
54 20250219 180600 1417036500 3490 3490 3490 3490 0
55 20250219 180500 1417036500 3490 3490 3490 3490 0
56 20250219 180400 1417036500 3490 3490 3490 3490 0
57 20250219 180300 1417036500 3490 3490 3490 3490 0
58 20250219 180200 1417036500 3490 3490 3490 3490 0
59 20250219 180100 1417036500 3490 3490 3490 3490 0
60 20250219 180000 1417036500 3490 3490 3490 3490 0
61 20250219 175900 1417036500 3490 3490 3490 3490 0
62 20250219 175800 1417036500 3490 3490 3490 3490 3694
63 20250219 175700 1417036500 3490 3490 3490 3490 0
64 20250219 175600 1417036500 3490 3490 3490 3490 0
65 20250219 175500 1417036500 3490 3490 3490 3490 0
66 20250219 175400 1417036500 3490 3490 3490 3490 0
67 20250219 175300 1417036500 3490 3490 3490 3490 0
68 20250219 175200 1417036500 3490 3490 3490 3490 0
69 20250219 175100 1417036500 3490 3490 3490 3490 0
70 20250219 175000 1417036500 3490 3490 3490 3490 0
71 20250219 174900 1417036500 3490 3490 3490 3490 0
72 20250219 174800 1417036500 3490 3490 3490 3490 0
73 20250219 174700 1417036500 3490 3490 3490 3490 0
74 20250219 174600 1417036500 3490 3490 3490 3490 0
75 20250219 174500 1417036500 3490 3490 3490 3490 0
76 20250219 174400 1417036500 3490 3490 3490 3490 0
77 20250219 174300 1417036500 3490 3490 3490 3490 0
78 20250219 174200 1417036500 3490 3490 3490 3490 0
79 20250219 174100 1417036500 3490 3490 3490 3490 0
80 20250219 174000 1417036500 3490 3490 3490 3490 0
81 20250219 173900 1417036500 3490 3490 3490 3490 0
82 20250219 173800 1417036500 3490 3490 3490 3490 0
83 20250219 173700 1417036500 3490 3490 3490 3490 0
84 20250219 173600 1417036500 3490 3490 3490 3490 0
85 20250219 173500 1417036500 3490 3490 3490 3490 0
86 20250219 173400 1417036500 3490 3490 3490 3490 0
87 20250219 173300 1417036500 3490 3490 3490 3490 0
88 20250219 173200 1417036500 3490 3490 3490 3490 0
89 20250219 173100 1417036500 3490 3490 3490 3490 0
90 20250219 173000 1417036500 3490 3490 3490 3490 0
91 20250219 172900 1417036500 3490 3490 3490 3490 0
92 20250219 172800 1417036500 3490 3490 3490 3490 3694
93 20250219 172700 1417036500 3490 3490 3490 3490 0
94 20250219 172600 1417036500 3490 3490 3490 3490 0
95 20250219 172500 1417036500 3490 3490 3490 3490 0
96 20250219 172400 1417036500 3490 3490 3490 3490 0
97 20250219 172300 1417036500 3490 3490 3490 3490 0
98 20250219 172200 1417036500 3490 3490 3490 3490 0
99 20250219 172100 1417036500 3490 3490 3490 3490 0
100 20250219 172000 1417036500 3490 3490 3490 3490 0
101 20250219 171900 1417036500 3490 3490 3490 3490 0
102 20250219 171800 1417036500 3490 3490 3490 3490 0
103 20250219 171700 1417036500 3490 3490 3490 3490 0
104 20250219 171600 1417036500 3490 3490 3490 3490 0
105 20250219 171500 1417036500 3490 3490 3490 3490 0
106 20250219 171400 1417036500 3490 3490 3490 3490 0
107 20250219 171300 1417036500 3490 3490 3490 3490 0
108 20250219 171200 1417036500 3490 3490 3490 3490 0
109 20250219 171100 1417036500 3490 3490 3490 3490 0
110 20250219 171000 1417036500 3490 3490 3490 3490 0
111 20250219 170900 1417036500 3490 3490 3490 3490 0
112 20250219 170800 1417036500 3490 3490 3490 3490 0
113 20250219 170700 1417036500 3490 3490 3490 3490 0
114 20250219 170600 1417036500 3490 3490 3490 3490 0
115 20250219 170500 1417036500 3490 3490 3490 3490 0
116 20250219 170400 1417036500 3490 3490 3490 3490 0
117 20250219 170300 1417036500 3490 3490 3490 3490 0
118 20250219 170200 1417036500 3490 3490 3490 3490 0
119 20250219 170100 1417036500 3490 3490 3490 3490 0
120 20250219 170000 1417036500 3490 3490 3490 3490 0
121 20250219 165900 1417036500 3490 3490 3490 3490 0
122 20250219 165800 1417036500 3490 3490 3490 3490 3694
123 20250219 165700 1417036500 3490 3490 3490 3490 0
124 20250219 165600 1417036500 3490 3490 3490 3490 0
125 20250219 165500 1417036500 3490 3490 3490 3490 0
126 20250219 165400 1417036500 3490 3490 3490 3490 0
127 20250219 165300 1417036500 3490 3490 3490 3490 0
128 20250219 165200 1417036500 3490 3490 3490 3490 0
129 20250219 165100 1417036500 3490 3490 3490 3490 0
130 20250219 165000 1417036500 3490 3490 3490 3490 0
131 20250219 164900 1417036500 3490 3490 3490 3490 0
132 20250219 164800 1417036500 3490 3490 3490 3490 0
133 20250219 164700 1417036500 3490 3490 3490 3490 0
134 20250219 164600 1417036500 3490 3490 3490 3490 0
135 20250219 164500 1417036500 3490 3490 3490 3490 0
136 20250219 164400 1417036500 3490 3490 3490 3490 0
137 20250219 164300 1417036500 3490 3490 3490 3490 0
138 20250219 164200 1417036500 3490 3490 3490 3490 0
139 20250219 164100 1417036500 3490 3490 3490 3490 0
140 20250219 164000 1417036500 3490 3490 3490 3490 0
141 20250219 163900 1417036500 3490 3490 3490 3490 0
142 20250219 163800 1417036500 3490 3490 3490 3490 0
143 20250219 163700 1417036500 3490 3490 3490 3490 0
144 20250219 163600 1417036500 3490 3490 3490 3490 0
145 20250219 163500 1417036500 3490 3490 3490 3490 0
146 20250219 163400 1417036500 3490 3490 3490 3490 0
147 20250219 163300 1417036500 3490 3490 3490 3490 0
148 20250219 163200 1417036500 3490 3490 3490 3490 0
149 20250219 163100 1417036500 3490 3490 3490 3490 0
150 20250219 163000 1417036500 3490 3490 3490 3490 0
151 20250219 162900 1417036500 3490 3490 3490 3490 0
152 20250219 162800 1417036500 3490 3490 3490 3490 3694
153 20250219 162700 1417036500 3490 3490 3490 3490 0
154 20250219 162600 1417036500 3490 3490 3490 3490 0
155 20250219 162500 1417036500 3490 3490 3490 3490 0
156 20250219 162400 1417036500 3490 3490 3490 3490 0
157 20250219 162300 1417036500 3490 3490 3490 3490 0
158 20250219 162200 1417036500 3490 3490 3490 3490 0
159 20250219 162100 1417036500 3490 3490 3490 3490 0
160 20250219 162000 1417036500 3490 3490 3490 3490 0
161 20250219 161900 1417036500 3490 3490 3490 3490 0
162 20250219 161800 1417036500 3490 3490 3490 3490 0
163 20250219 161700 1417036500 3490 3490 3490 3490 0
164 20250219 161600 1417036500 3490 3490 3490 3490 0
165 20250219 161500 1417036500 3490 3490 3490 3490 0
166 20250219 161400 1417036500 3490 3490 3490 3490 0
167 20250219 161300 1417036500 3490 3490 3490 3490 0
168 20250219 161200 1417036500 3490 3490 3490 3490 0
169 20250219 161100 1417036500 3490 3490 3490 3490 0
170 20250219 161000 1417036500 3490 3490 3490 3490 0
171 20250219 160900 1417036500 3490 3490 3490 3490 0
172 20250219 160800 1417036500 3490 3490 3490 3490 0
173 20250219 160700 1417036500 3490 3490 3490 3490 0
174 20250219 160600 1417036500 3490 3490 3490 3490 0
175 20250219 160500 1417036500 3490 3490 3490 3490 0
176 20250219 160400 1417036500 3490 3490 3490 3490 0
177 20250219 160300 1417036500 3490 3490 3490 3490 0
178 20250219 160200 1417036500 3490 3490 3490 3490 0
179 20250219 160100 1417036500 3490 3490 3490 3490 0
180 20250219 160000 1417036500 3490 3490 3490 3490 0
181 20250219 155900 1417036500 3490 3490 3490 3490 0
182 20250219 155800 1417036500 3490 3490 3490 3490 3694
183 20250219 155700 1417036500 3490 3490 3490 3490 0
184 20250219 155600 1417036500 3490 3490 3490 3490 0
185 20250219 155500 1417036500 3490 3490 3490 3490 0
186 20250219 155400 1417036500 3490 3490 3490 3490 0
187 20250219 155300 1417036500 3490 3490 3490 3490 0
188 20250219 155200 1417036500 3490 3490 3490 3490 0
189 20250219 155100 1417036500 3490 3490 3490 3490 0
190 20250219 155000 1417036500 3490 3490 3490 3490 0
191 20250219 154900 1417036500 3490 3490 3490 3490 0
192 20250219 154800 1417036500 3490 3490 3490 3490 0
193 20250219 154700 1417036500 3490 3490 3490 3490 0
194 20250219 154600 1417036500 3490 3490 3490 3490 0
195 20250219 154500 1417036500 3490 3490 3490 3490 0
196 20250219 154400 1417036500 3490 3490 3490 3490 0
197 20250219 154300 1417036500 3490 3490 3490 3490 0
198 20250219 154200 1417036500 3490 3490 3490 3490 0
199 20250219 154100 1417036500 3490 3490 3490 3490 0
200 20250219 154000 1417036500 3490 3490 3490 3490 0
201 20250219 153900 1417036500 3490 3490 3490 3490 0
202 20250219 153800 1417036500 3490 3490 3490 3490 0
203 20250219 153700 1417036500 3490 3490 3490 3490 0
204 20250219 153600 1417036500 3490 3490 3490 3490 0
205 20250219 153500 1417036500 3490 3490 3490 3490 0
206 20250219 153400 1417036500 3490 3490 3490 3490 0
207 20250219 153300 1417036500 3490 3490 3490 3490 0
208 20250219 153200 1417036500 3490 3490 3490 3490 0
209 20250219 153100 1417036500 3490 3490 3490 3490 0
210 20250219 153000 1417036500 3490 3490 3490 3490 3694
211 20250219 152900 1404144440 3475 3475 3475 3475 0
212 20250219 152800 1404144440 3475 3475 3475 3475 0
213 20250219 152700 1404144440 3475 3475 3475 3475 0
214 20250219 152600 1404144440 3475 3475 3475 3475 0
215 20250219 152500 1404144440 3475 3475 3475 3475 0
216 20250219 152400 1404144440 3475 3475 3475 3475 0
217 20250219 152300 1404144440 3475 3475 3475 3475 0
218 20250219 152200 1404144440 3475 3475 3475 3475 0
219 20250219 152100 1404144440 3475 3475 3475 3475 0
220 20250219 152000 1404144440 3475 3475 3475 3475 0
221 20250219 151900 1404144440 3475 3475 3475 3470 804
222 20250219 151800 1401353040 3475 3475 3475 3475 1
223 20250219 151700 1401349565 3475 3475 3475 3475 0
224 20250219 151600 1401349565 3475 3470 3475 3470 631
225 20250219 151500 1399159990 3475 3470 3475 3470 55
226 20250219 151400 1398969135 3475 3470 3475 3470 6
227 20250219 151300 1398948310 3475 3475 3475 3475 100
228 20250219 151200 1398600810 3475 3475 3475 3475 1
229 20250219 151100 1398597335 3475 3470 3475 3470 401
230 20250219 151000 1397205860 3475 3475 3475 3475 0
231 20250219 150900 1397205860 3475 3470 3475 3470 11
232 20250219 150800 1397167685 3470 3475 3475 3470 1069
233 20250219 150700 1393458110 3470 3470 3470 3470 276
234 20250219 150600 1392500390 3470 3470 3470 3470 329
235 20250219 150500 1391358760 3470 3470 3470 3470 0
236 20250219 150400 1391358760 3470 3470 3470 3470 514
237 20250219 150300 1389575180 3470 3470 3470 3470 58
238 20250219 150200 1389373920 3470 3475 3475 3470 336
239 20250219 150100 1388207970 3475 3475 3475 3475 50
240 20250219 150000 1388034220 3475 3475 3475 3475 0
241 20250219 145900 1388034220 3475 3475 3475 3475 0
242 20250219 145800 1388034220 3475 3475 3475 3475 2758
243 20250219 145700 1378450170 3475 3475 3475 3475 974
244 20250219 145600 1375065520 3470 3470 3470 3470 0
245 20250219 145500 1375065520 3470 3465 3470 3465 82
246 20250219 145400 1374781285 3465 3470 3470 3465 2325
247 20250219 145300 1366713890 3470 3475 3475 3470 5941
248 20250219 145200 1346097505 3475 3475 3475 3475 0
249 20250219 145100 1346097505 3475 3475 3475 3475 2166
250 20250219 145000 1338570655 3475 3475 3475 3475 116
251 20250219 144900 1338167555 3475 3475 3475 3475 0
252 20250219 144800 1338167555 3475 3480 3480 3475 7
253 20250219 144700 1338143225 3480 3480 3480 3480 0
254 20250219 144600 1338143225 3480 3480 3480 3480 2
255 20250219 144500 1338136265 3480 3480 3480 3480 1814
256 20250219 144400 1331823545 3480 3480 3480 3480 13
257 20250219 144300 1331778305 3485 3490 3490 3480 1482
258 20250219 144200 1326620885 3485 3485 3485 3485 0
259 20250219 144100 1326620885 3485 3485 3485 3485 5
260 20250219 144000 1326603460 3485 3485 3485 3485 3658
261 20250219 143900 1313855330 3485 3490 3490 3485 504
262 20250219 143800 1312098870 3485 3485 3485 3485 155
263 20250219 143700 1311558695 3490 3490 3490 3490 473
264 20250219 143600 1309907925 3485 3485 3485 3485 7
265 20250219 143500 1309883530 3490 3485 3490 3485 620
266 20250219 143400 1307722825 3485 3485 3485 3485 1
267 20250219 143300 1307719340 3490 3485 3490 3485 311
268 20250219 143200 1306635500 3480 3485 3485 3480 2017
269 20250219 143100 1299606340 3485 3485 3485 3485 1
270 20250219 143000 1299602855 3485 3480 3485 3480 15
271 20250219 142900 1299550650 3480 3480 3480 3480 716
272 20250219 142800 1297058970 3485 3475 3485 3475 55
273 20250219 142700 1296867795 3475 3475 3475 3475 47
274 20250219 142600 1296704470 3475 3475 3475 3470 606
275 20250219 142500 1294598965 3475 3475 3475 3475 9
276 20250219 142400 1294567690 3475 3480 3480 3475 578
277 20250219 142300 1292556580 3480 3480 3485 3480 1389
278 20250219 142200 1287720055 3480 3480 3480 3480 11
279 20250219 142100 1287681775 3480 3480 3480 3480 0
280 20250219 142000 1287681775 3480 3480 3480 3480 266
281 20250219 141900 1286756095 3490 3480 3490 3480 200
282 20250219 141800 1286060085 3480 3480 3480 3480 200
283 20250219 141700 1285364085 3480 3480 3480 3480 0
284 20250219 141600 1285364085 3480 3480 3480 3480 0
285 20250219 141500 1285364085 3480 3480 3480 3480 289
286 20250219 141400 1284358365 3480 3480 3480 3480 50
287 20250219 141300 1284184365 3485 3485 3485 3485 0
288 20250219 141200 1284184365 3485 3485 3485 3485 100
289 20250219 141100 1283835865 3480 3480 3480 3480 0
290 20250219 141000 1283835865 3480 3490 3490 3480 613
291 20250219 140900 1281700125 3490 3490 3490 3490 0
292 20250219 140800 1281700125 3490 3490 3490 3490 399
293 20250219 140700 1280307615 3490 3495 3495 3490 264
294 20250219 140600 1279386245 3490 3495 3495 3485 642
295 20250219 140500 1277144595 3495 3490 3495 3490 201
296 20250219 140400 1276443100 3495 3495 3495 3495 1
297 20250219 140300 1276439605 3490 3495 3495 3490 28
298 20250219 140200 1276341860 3495 3495 3495 3490 102
299 20250219 140100 1275985870 3495 3495 3495 3495 301
300 20250219 140000 1274933875 3490 3490 3490 3490 1530
301 20250219 135900 1269594175 3490 3480 3490 3480 4993
302 20250219 135800 1252201720 3480 3480 3480 3480 322
303 20250219 135700 1251081160 3480 3480 3480 3480 809
304 20250219 135600 1248265840 3480 3480 3480 3480 318
305 20250219 135500 1247159200 3485 3485 3485 3485 2
306 20250219 135400 1247152230 3480 3480 3480 3480 380
307 20250219 135300 1245829830 3485 3480 3485 3480 22
308 20250219 135200 1245753260 3485 3485 3485 3485 168
309 20250219 135100 1245167780 3485 3485 3485 3485 0
310 20250219 135000 1245167780 3485 3485 3485 3485 3
311 20250219 134900 1245157325 3485 3485 3485 3485 720
312 20250219 134800 1242648125 3490 3490 3490 3490 187
313 20250219 134700 1241995495 3490 3490 3490 3490 0
314 20250219 134600 1241995495 3490 3490 3490 3490 1
315 20250219 134500 1241992005 3485 3485 3485 3485 496
316 20250219 134400 1240263445 3485 3480 3485 3480 111
317 20250219 134300 1239877160 3485 3485 3485 3485 1
318 20250219 134200 1239873675 3480 3485 3485 3480 701
319 20250219 134100 1237430710 3490 3485 3490 3485 1271
320 20250219 134000 1233001270 3485 3490 3490 3485 100
321 20250219 133900 1232652520 3490 3490 3490 3490 2
322 20250219 133800 1232645540 3485 3485 3485 3485 167
323 20250219 133700 1232063545 3490 3490 3490 3490 1
324 20250219 133600 1232060055 3485 3485 3485 3485 117
325 20250219 133500 1231652310 3485 3490 3490 3485 101
326 20250219 133400 1231299825 3490 3490 3490 3490 18
327 20250219 133300 1231237005 3490 3490 3490 3490 0
328 20250219 133200 1231237005 3490 3490 3490 3480 194
329 20250219 133100 1230561860 3485 3485 3485 3485 100
330 20250219 133000 1230213360 3480 3480 3485 3480 928
331 20250219 132900 1226980785 3480 3480 3480 3480 51
332 20250219 132800 1226803305 3480 3480 3480 3480 0
333 20250219 132700 1226803305 3480 3480 3480 3480 0
334 20250219 132600 1226803305 3480 3480 3480 3480 0
335 20250219 132500 1226803305 3480 3480 3480 3480 5
336 20250219 132400 1226785905 3485 3485 3485 3485 69
337 20250219 132300 1226545440 3485 3485 3485 3485 30
338 20250219 132200 1226440890 3485 3485 3485 3485 49
339 20250219 132100 1226270125 3485 3485 3485 3485 0
340 20250219 132000 1226270125 3485 3485 3485 3485 51
341 20250219 131900 1226092390 3485 3485 3485 3485 2590
342 20250219 131800 1217066240 3490 3490 3490 3490 1350
343 20250219 131700 1212354740 3485 3485 3485 3485 0
344 20250219 131600 1212354740 3485 3485 3485 3485 0
345 20250219 131500 1212354740 3485 3485 3485 3485 150
346 20250219 131400 1211831990 3485 3485 3485 3485 0
347 20250219 131300 1211831990 3485 3485 3485 3485 0
348 20250219 131200 1211831990 3485 3490 3490 3485 663
349 20250219 131100 1209521085 3495 3485 3495 3485 1100
350 20250219 131000 1205686040 3490 3490 3490 3490 0
351 20250219 130900 1205686040 3490 3495 3495 3490 461
352 20250219 130800 1204077115 3495 3490 3495 3490 6026
353 20250219 130700 1183041295 3485 3490 3490 3485 194
354 20250219 130600 1182364485 3490 3485 3490 3485 1976
355 20250219 130500 1175474090 3485 3485 3485 3485 151
356 20250219 130400 1174947855 3485 3480 3485 3480 350
357 20250219 130300 1173728850 3480 3480 3480 3480 1
358 20250219 130200 1173725370 3485 3480 3485 3475 941
359 20250219 130100 1170451305 3480 3480 3485 3480 834
360 20250219 130000 1167547570 3485 3485 3485 3485 1
361 20250219 125900 1167544085 3485 3485 3485 3485 3681
362 20250219 125800 1154715800 3490 3490 3490 3490 500
363 20250219 125700 1152970800 3490 3485 3490 3485 151
364 20250219 125600 1152444560 3490 3485 3490 3480 3205
365 20250219 125500 1141277000 3485 3485 3485 3485 0
366 20250219 125400 1141277000 3485 3480 3485 3480 415
367 20250219 125300 1139832795 3485 3485 3485 3485 1
368 20250219 125200 1139829310 3485 3480 3485 3480 2034
369 20250219 125100 1132750980 3475 3475 3475 3475 8
370 20250219 125000 1132723180 3480 3475 3480 3475 2974
371 20250219 124900 1122388515 3475 3475 3475 3475 6
372 20250219 124800 1122367665 3475 3475 3475 3475 1000
373 20250219 124700 1118892665 3475 3475 3475 3475 20
374 20250219 124600 1118823165 3475 3470 3475 3470 7507
375 20250219 124500 1092773870 3470 3465 3470 3465 31
376 20250219 124400 1092666450 3470 3470 3470 3470 1
377 20250219 124300 1092662980 3470 3470 3475 3470 1056
378 20250219 124200 1088998650 3475 3470 3475 3470 2134
379 20250219 124100 1081593665 3470 3465 3470 3465 406
380 20250219 124000 1080186445 3470 3470 3470 3470 109
381 20250219 123900 1079808215 3470 3465 3470 3465 241
382 20250219 123800 1078972145 3470 3470 3470 3470 0
383 20250219 123700 1078972145 3470 3470 3470 3470 2
384 20250219 123600 1078965205 3470 3470 3470 3470 2
385 20250219 123500 1078958265 3470 3470 3470 3470 10
386 20250219 123400 1078923565 3470 3465 3470 3465 321
387 20250219 123300 1077809795 3465 3470 3470 3465 47
388 20250219 123200 1077646925 3470 3465 3470 3465 26
389 20250219 123100 1077556830 3470 3470 3470 3470 137
390 20250219 123000 1077081440 3470 3470 3470 3470 0
391 20250219 122900 1077081440 3470 3470 3470 3470 105
392 20250219 122800 1076717090 3470 3470 3470 3465 70
393 20250219 122700 1076474290 3470 3470 3470 3470 30
394 20250219 122600 1076370190 3470 3470 3470 3470 0
395 20250219 122500 1076370190 3470 3470 3470 3470 2
396 20250219 122400 1076363250 3465 3465 3465 3465 26
397 20250219 122300 1076273160 3470 3470 3470 3470 3
398 20250219 122200 1076262750 3470 3470 3470 3465 17
399 20250219 122100 1076203805 3475 3475 3475 3475 1
400 20250219 122000 1076200330 3470 3470 3475 3470 487
401 20250219 121900 1074510415 3470 3470 3470 3470 188
402 20250219 121800 1073858055 3470 3470 3470 3470 5
403 20250219 121700 1073840705 3470 3470 3470 3470 500
404 20250219 121600 1072105705 3470 3470 3470 3470 14
405 20250219 121500 1072057125 3470 3470 3470 3470 146
406 20250219 121400 1071550505 3465 3465 3465 3465 0
407 20250219 121300 1071550505 3465 3470 3470 3465 5
408 20250219 121200 1071533160 3465 3465 3465 3465 268
409 20250219 121100 1070604540 3465 3465 3465 3465 919
410 20250219 121000 1067420205 3470 3470 3470 3470 74
411 20250219 120900 1067163425 3470 3470 3470 3470 21
412 20250219 120800 1067090555 3470 3470 3470 3470 0
413 20250219 120700 1067090555 3470 3470 3470 3470 179
414 20250219 120600 1066469425 3470 3470 3470 3470 46
415 20250219 120500 1066309805 3470 3470 3470 3470 0
416 20250219 120400 1066309805 3470 3470 3470 3470 20
417 20250219 120300 1066240405 3470 3465 3470 3465 79
418 20250219 120200 1065966525 3460 3465 3470 3460 84
419 20250219 120100 1065675865 3465 3465 3470 3465 15
420 20250219 120000 1065623885 3465 3470 3470 3465 11
421 20250219 115900 1065585765 3465 3465 3465 3465 697
422 20250219 115800 1063170660 3465 3465 3465 3465 1004
423 20250219 115700 1059691800 3470 3460 3470 3460 201
424 20250219 115600 1058996330 3460 3470 3470 3460 701
425 20250219 115500 1056570850 3465 3465 3465 3460 4285
426 20250219 115400 1041724575 3465 3465 3465 3465 0
427 20250219 115300 1041724575 3465 3460 3465 3460 149
428 20250219 115200 1041209015 3465 3465 3465 3465 156
429 20250219 115100 1040668475 3465 3465 3465 3465 0
430 20250219 115000 1040668475 3465 3465 3465 3465 204
431 20250219 114900 1039961615 3465 3465 3465 3465 1505
432 20250219 114800 1034746790 3465 3465 3465 3465 10
433 20250219 114700 1034712140 3465 3465 3465 3465 1
434 20250219 114600 1034708675 3465 3465 3465 3465 16
435 20250219 114500 1034653235 3465 3460 3465 3460 7
436 20250219 114400 1034628990 3465 3465 3465 3465 0
437 20250219 114300 1034628990 3465 3465 3465 3465 700
438 20250219 114200 1032203490 3465 3465 3465 3465 18
439 20250219 114100 1032141120 3465 3465 3465 3465 250
440 20250219 114000 1031274870 3465 3465 3465 3465 300
441 20250219 113900 1030235370 3465 3465 3465 3465 0
442 20250219 113800 1030235370 3465 3465 3465 3465 0
443 20250219 113700 1030235370 3465 3465 3465 3465 3
444 20250219 113600 1030224975 3465 3465 3465 3465 51
445 20250219 113500 1030048260 3465 3465 3465 3465 9
446 20250219 113400 1030017075 3465 3465 3465 3465 2
447 20250219 113300 1030010145 3465 3465 3465 3465 0
448 20250219 113200 1030010145 3465 3465 3465 3465 1
449 20250219 113100 1030006680 3465 3465 3465 3465 1
450 20250219 113000 1030003215 3455 3455 3455 3455 0
451 20250219 112900 1030003215 3455 3460 3460 3455 255
452 20250219 112800 1029121140 3460 3460 3460 3460 2402
453 20250219 112700 1020810220 3460 3460 3460 3460 50
454 20250219 112600 1020637220 3460 3460 3460 3460 7
455 20250219 112500 1020613000 3460 3460 3460 3460 3
456 20250219 112400 1020602620 3455 3450 3455 3450 600
457 20250219 112300 1018531120 3450 3450 3450 3450 10
458 20250219 112200 1018496620 3450 3450 3450 3450 0
459 20250219 112100 1018496620 3450 3450 3450 3450 100
460 20250219 112000 1018151620 3450 3450 3450 3450 0
461 20250219 111900 1018151620 3450 3450 3450 3450 0
462 20250219 111800 1018151620 3450 3450 3450 3450 300
463 20250219 111700 1017116620 3450 3455 3455 3450 177
464 20250219 111600 1016505935 3460 3460 3460 3460 1
465 20250219 111500 1016502475 3455 3455 3455 3455 0
466 20250219 111400 1016502475 3455 3455 3455 3455 0
467 20250219 111300 1016502475 3455 3455 3455 3455 0
468 20250219 111200 1016502475 3455 3455 3455 3450 420
469 20250219 111100 1015052375 3455 3455 3455 3455 367
470 20250219 111000 1013784390 3455 3455 3455 3455 600
471 20250219 110900 1011711390 3455 3455 3455 3455 50
472 20250219 110800 1011538640 3455 3455 3455 3455 0
473 20250219 110700 1011538640 3455 3455 3455 3455 0
474 20250219 110600 1011538640 3455 3455 3455 3455 0
475 20250219 110500 1011538640 3455 3455 3455 3455 0
476 20250219 110400 1011538640 3455 3455 3455 3455 356
477 20250219 110300 1010308660 3455 3460 3460 3455 11
478 20250219 110200 1010270640 3460 3460 3460 3460 30
479 20250219 110100 1010166840 3460 3455 3460 3455 338
480 20250219 110000 1008998970 3455 3455 3455 3455 21
481 20250219 105900 1008926415 3455 3455 3455 3455 20
482 20250219 105800 1008857315 3455 3455 3455 3455 15
483 20250219 105700 1008805490 3460 3455 3460 3445 794
484 20250219 105600 1006060575 3460 3460 3460 3460 274
485 20250219 105500 1005112535 3455 3455 3455 3445 422
486 20250219 105400 1003654635 3455 3455 3455 3455 5
487 20250219 105300 1003637360 3445 3455 3455 3445 350
488 20250219 105200 1002431095 3445 3445 3445 3445 5
489 20250219 105100 1002413870 3445 3445 3445 3445 26
490 20250219 105000 1002324300 3460 3460 3460 3460 1
491 20250219 104900 1002320840 3460 3450 3460 3450 1002
492 20250219 104800 998863920 3460 3460 3460 3460 276
493 20250219 104700 997908960 3460 3450 3460 3450 1463
494 20250219 104600 992852280 3460 3460 3460 3460 0
495 20250219 104500 992852280 3460 3460 3460 3460 100
496 20250219 104400 992506280 3450 3450 3450 3450 909
497 20250219 104300 989370230 3445 3445 3445 3445 300
498 20250219 104200 988336730 3450 3440 3450 3440 414
499 20250219 104100 986912550 3440 3440 3440 3440 10
500 20250219 104000 986878150 3440 3445 3445 3440 2909
501 20250219 103900 976868690 3445 3440 3445 3440 269
502 20250219 103800 975942650 3440 3445 3445 3440 638
503 20250219 103700 973744795 3445 3445 3445 3445 0
504 20250219 103600 973744795 3445 3445 3445 3445 207
505 20250219 103500 973031680 3445 3445 3445 3445 0
506 20250219 103400 973031680 3445 3445 3445 3445 224
507 20250219 103300 972260000 3445 3445 3445 3445 1200
508 20250219 103200 968126000 3460 3460 3460 3460 0
509 20250219 103100 968126000 3460 3445 3460 3445 500
510 20250219 103000 966399620 3430 3430 3430 3430 2
511 20250219 102900 966392760 3430 3430 3430 3430 0
512 20250219 102800 966392760 3430 3435 3435 3430 1400
513 20250219 102700 961589740 3430 3430 3430 3430 0
514 20250219 102600 961589740 3430 3430 3430 3430 18
515 20250219 102500 961528000 3430 3430 3430 3430 0
516 20250219 102400 961528000 3430 3430 3430 3430 1309
517 20250219 102300 957038130 3430 3430 3430 3430 1141
518 20250219 102200 953124500 3430 3440 3440 3430 3442
519 20250219 102100 941294920 3440 3435 3440 3435 4000
520 20250219 102000 927549920 3435 3440 3440 3435 521
521 20250219 101900 925757700 3440 3445 3445 3440 410
522 20250219 101800 924347245 3445 3440 3445 3440 58
523 20250219 101700 924147670 3440 3445 3445 3440 3490
524 20250219 101600 912141570 3440 3450 3450 3440 7706
525 20250219 101500 885578685 3450 3455 3455 3450 1850
526 20250219 101400 879187770 3455 3455 3460 3455 848
527 20250219 101300 876257030 3460 3460 3460 3460 0
528 20250219 101200 876257030 3460 3460 3460 3460 0
529 20250219 101100 876257030 3460 3460 3460 3455 1301
530 20250219 101000 871760270 3460 3460 3460 3460 0
531 20250219 100900 871760270 3460 3460 3460 3460 216
532 20250219 100800 871012910 3460 3460 3460 3460 1794
533 20250219 100700 864805670 3465 3465 3465 3465 0
534 20250219 100600 864805670 3465 3465 3465 3465 214
535 20250219 100500 864064160 3465 3465 3465 3465 191
536 20250219 100400 863402345 3470 3465 3470 3460 2142
537 20250219 100300 855989715 3460 3465 3465 3460 981
538 20250219 100200 852595280 3460 3465 3465 3460 99
539 20250219 100100 852252695 3465 3465 3465 3465 1030
540 20250219 100000 848683745 3465 3470 3470 3465 1387
541 20250219 095900 843871355 3465 3465 3465 3465 51
542 20250219 095800 843694640 3470 3470 3470 3470 1
543 20250219 095700 843691170 3470 3470 3470 3470 102
544 20250219 095600 843337230 3460 3465 3465 3460 219
545 20250219 095500 842578645 3470 3470 3470 3470 70
546 20250219 095400 842335745 3470 3465 3470 3465 91
547 20250219 095300 842019990 3460 3460 3460 3460 299
548 20250219 095200 840985450 3470 3465 3470 3465 511
549 20250219 095100 839214680 3455 3460 3460 3455 2441
550 20250219 095000 830777580 3460 3460 3460 3460 0
551 20250219 094900 830777580 3460 3460 3460 3460 111
552 20250219 094800 830393520 3470 3460 3470 3460 144
553 20250219 094700 829895270 3470 3470 3470 3470 1
554 20250219 094600 829891800 3465 3450 3465 3450 1452
555 20250219 094500 824868530 3460 3460 3460 3460 197
556 20250219 094400 824186910 3445 3445 3445 3445 10
557 20250219 094300 824152460 3450 3440 3450 3435 8752
558 20250219 094200 794024905 3440 3440 3450 3440 2239
559 20250219 094100 786315535 3440 3450 3450 3440 3715
560 20250219 094000 773504440 3450 3450 3450 3450 0
561 20250219 093900 773504440 3450 3455 3455 3450 2457
562 20250219 093800 765015755 3450 3455 3455 3450 2315
563 20250219 093700 757018385 3455 3470 3470 3455 2613
564 20250219 093600 747982995 3460 3470 3470 3460 435
565 20250219 093500 746475265 3470 3475 3475 3470 78
566 20250219 093400 746204600 3465 3475 3475 3465 8
567 20250219 093300 746176820 3470 3470 3470 3470 506
568 20250219 093200 744421000 3465 3460 3465 3455 1092
569 20250219 093100 740644970 3475 3465 3475 3465 168
570 20250219 093000 740061725 3455 3450 3460 3450 5142
571 20250219 092900 722283690 3450 3445 3450 3445 3901
572 20250219 092800 708825745 3445 3425 3455 3425 3693
573 20250219 092700 696091715 3425 3460 3460 3415 8033
574 20250219 092600 668445475 3460 3460 3460 3455 8010
575 20250219 092500 640744525 3460 3460 3470 3460 4871
576 20250219 092400 623857280 3465 3470 3470 3465 6271
577 20250219 092300 602118075 3470 3475 3475 3465 5576
578 20250219 092200 582761845 3475 3480 3480 3475 928
579 20250219 092100 579536795 3480 3480 3480 3480 868
580 20250219 092000 576516155 3480 3475 3480 3475 1069
581 20250219 091900 572800685 3475 3485 3485 3475 3581
582 20250219 091800 560336735 3485 3490 3490 3485 448
583 20250219 091700 558774730 3490 3490 3490 3490 367
584 20250219 091600 557493900 3485 3485 3490 3485 2843
585 20250219 091500 547578265 3485 3485 3490 3485 312
586 20250219 091400 546490920 3485 3490 3490 3480 7715
587 20250219 091300 519626540 3500 3495 3500 3480 1962
588 20250219 091200 512798035 3485 3485 3510 3485 4135
589 20250219 091100 498359740 3480 3475 3485 3475 506
590 20250219 091000 496596385 3490 3470 3495 3470 10324
591 20250219 090900 460660615 3470 3485 3490 3465 8212
592 20250219 090800 432079690 3490 3500 3500 3490 14237
593 20250219 090700 382334990 3500 3500 3505 3500 3591
594 20250219 090600 369760485 3500 3500 3510 3500 2253
595 20250219 090500 361874395 3515 3510 3520 3495 12479
596 20250219 090400 318177800 3520 3530 3535 3505 7836
597 20250219 090300 290581655 3530 3505 3530 3495 9763
598 20250219 090200 256285020 3495 3505 3520 3495 13180
599 20250219 090100 210067450 3510 3490 3520 3490 9823
600 20250219 090000 175689840 3500 3580 3580 3475 49661

1
011700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,108605,32446151,361654650,108045682830,0.33
20250214,109122,32446151,363376260,108045682830,0.34
20250213,109122,32446151,357374550,106261144525,0.34
20250212,109122,32446151,354100890,105287759995,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 108605 32446151 361654650 108045682830 0.33
3 20250214 109122 32446151 363376260 108045682830 0.34
4 20250213 109122 32446151 357374550 106261144525 0.34
5 20250212 109122 32446151 354100890 105287759995 0.34