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

602
013810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190000,848673270,3710,3710,3710,3710,4999
20250219,185900,848673270,3710,3710,3710,3710,0
20250219,185800,848673270,3710,3710,3710,3710,0
20250219,185700,848673270,3710,3710,3710,3710,0
20250219,185600,848673270,3710,3710,3710,3710,0
20250219,185500,848673270,3710,3710,3710,3710,0
20250219,185400,848673270,3710,3710,3710,3710,0
20250219,185300,848673270,3710,3710,3710,3710,0
20250219,185200,848673270,3710,3710,3710,3710,0
20250219,185100,848673270,3710,3710,3710,3710,0
20250219,185000,848673270,3710,3710,3710,3710,0
20250219,184900,848673270,3710,3710,3710,3710,0
20250219,184800,848673270,3710,3710,3710,3710,0
20250219,184700,848673270,3710,3710,3710,3710,0
20250219,184600,848673270,3710,3710,3710,3710,0
20250219,184500,848673270,3710,3710,3710,3710,0
20250219,184400,848673270,3710,3710,3710,3710,0
20250219,184300,848673270,3710,3710,3710,3710,0
20250219,184200,848673270,3710,3710,3710,3710,0
20250219,184100,848673270,3710,3710,3710,3710,0
20250219,184000,848673270,3710,3710,3710,3710,0
20250219,183900,848673270,3710,3710,3710,3710,0
20250219,183800,848673270,3710,3710,3710,3710,0
20250219,183700,848673270,3710,3710,3710,3710,0
20250219,183600,848673270,3710,3710,3710,3710,0
20250219,183500,848673270,3710,3710,3710,3710,0
20250219,183400,848673270,3710,3710,3710,3710,0
20250219,183300,848673270,3710,3710,3710,3710,0
20250219,183200,848673270,3710,3710,3710,3710,0
20250219,183100,848673270,3710,3710,3710,3710,0
20250219,183000,848673270,3710,3710,3710,3710,4999
20250219,182900,848673270,3710,3710,3710,3710,0
20250219,182800,848673270,3710,3710,3710,3710,0
20250219,182700,848673270,3710,3710,3710,3710,0
20250219,182600,848673270,3710,3710,3710,3710,0
20250219,182500,848673270,3710,3710,3710,3710,0
20250219,182400,848673270,3710,3710,3710,3710,0
20250219,182300,848673270,3710,3710,3710,3710,0
20250219,182200,848673270,3710,3710,3710,3710,0
20250219,182100,848673270,3710,3710,3710,3710,0
20250219,182000,848673270,3710,3710,3710,3710,0
20250219,181900,848673270,3710,3710,3710,3710,0
20250219,181800,848673270,3710,3710,3710,3710,0
20250219,181700,848673270,3710,3710,3710,3710,0
20250219,181600,848673270,3710,3710,3710,3710,0
20250219,181500,848673270,3710,3710,3710,3710,0
20250219,181400,848673270,3710,3710,3710,3710,0
20250219,181300,848673270,3710,3710,3710,3710,0
20250219,181200,848673270,3710,3710,3710,3710,0
20250219,181100,848673270,3710,3710,3710,3710,0
20250219,181000,848673270,3710,3710,3710,3710,0
20250219,180900,848673270,3710,3710,3710,3710,0
20250219,180800,848673270,3710,3710,3710,3710,0
20250219,180700,848673270,3710,3710,3710,3710,0
20250219,180600,848673270,3710,3710,3710,3710,0
20250219,180500,848673270,3710,3710,3710,3710,0
20250219,180400,848673270,3710,3710,3710,3710,0
20250219,180300,848673270,3710,3710,3710,3710,0
20250219,180200,848673270,3710,3710,3710,3710,0
20250219,180100,848673270,3710,3710,3710,3710,0
20250219,180000,848673270,3710,3710,3710,3710,4999
20250219,175900,848673270,3710,3710,3710,3710,0
20250219,175800,848673270,3710,3710,3710,3710,0
20250219,175700,848673270,3710,3710,3710,3710,0
20250219,175600,848673270,3710,3710,3710,3710,0
20250219,175500,848673270,3710,3710,3710,3710,0
20250219,175400,848673270,3710,3710,3710,3710,0
20250219,175300,848673270,3710,3710,3710,3710,0
20250219,175200,848673270,3710,3710,3710,3710,0
20250219,175100,848673270,3710,3710,3710,3710,0
20250219,175000,848673270,3710,3710,3710,3710,0
20250219,174900,848673270,3710,3710,3710,3710,0
20250219,174800,848673270,3710,3710,3710,3710,0
20250219,174700,848673270,3710,3710,3710,3710,0
20250219,174600,848673270,3710,3710,3710,3710,0
20250219,174500,848673270,3710,3710,3710,3710,0
20250219,174400,848673270,3710,3710,3710,3710,0
20250219,174300,848673270,3710,3710,3710,3710,0
20250219,174200,848673270,3710,3710,3710,3710,0
20250219,174100,848673270,3710,3710,3710,3710,0
20250219,174000,848673270,3710,3710,3710,3710,0
20250219,173900,848673270,3710,3710,3710,3710,0
20250219,173800,848673270,3710,3710,3710,3710,0
20250219,173700,848673270,3710,3710,3710,3710,0
20250219,173600,848673270,3710,3710,3710,3710,0
20250219,173500,848673270,3710,3710,3710,3710,0
20250219,173400,848673270,3710,3710,3710,3710,0
20250219,173300,848673270,3710,3710,3710,3710,0
20250219,173200,848673270,3710,3710,3710,3710,0
20250219,173100,848673270,3710,3710,3710,3710,0
20250219,173000,848673270,3710,3710,3710,3710,4999
20250219,172900,848673270,3710,3710,3710,3710,0
20250219,172800,848673270,3710,3710,3710,3710,0
20250219,172700,848673270,3710,3710,3710,3710,0
20250219,172600,848673270,3710,3710,3710,3710,0
20250219,172500,848673270,3710,3710,3710,3710,0
20250219,172400,848673270,3710,3710,3710,3710,0
20250219,172300,848673270,3710,3710,3710,3710,0
20250219,172200,848673270,3710,3710,3710,3710,0
20250219,172100,848673270,3710,3710,3710,3710,0
20250219,172000,848673270,3710,3710,3710,3710,0
20250219,171900,848673270,3710,3710,3710,3710,0
20250219,171800,848673270,3710,3710,3710,3710,0
20250219,171700,848673270,3710,3710,3710,3710,0
20250219,171600,848673270,3710,3710,3710,3710,0
20250219,171500,848673270,3710,3710,3710,3710,0
20250219,171400,848673270,3710,3710,3710,3710,0
20250219,171300,848673270,3710,3710,3710,3710,0
20250219,171200,848673270,3710,3710,3710,3710,0
20250219,171100,848673270,3710,3710,3710,3710,0
20250219,171000,848673270,3710,3710,3710,3710,0
20250219,170900,848673270,3710,3710,3710,3710,0
20250219,170800,848673270,3710,3710,3710,3710,0
20250219,170700,848673270,3710,3710,3710,3710,0
20250219,170600,848673270,3710,3710,3710,3710,0
20250219,170500,848673270,3710,3710,3710,3710,0
20250219,170400,848673270,3710,3710,3710,3710,0
20250219,170300,848673270,3710,3710,3710,3710,0
20250219,170200,848673270,3710,3710,3710,3710,0
20250219,170100,848673270,3710,3710,3710,3710,0
20250219,170000,848673270,3710,3710,3710,3710,4999
20250219,165900,848673270,3710,3710,3710,3710,0
20250219,165800,848673270,3710,3710,3710,3710,0
20250219,165700,848673270,3710,3710,3710,3710,0
20250219,165600,848673270,3710,3710,3710,3710,0
20250219,165500,848673270,3710,3710,3710,3710,0
20250219,165400,848673270,3710,3710,3710,3710,0
20250219,165300,848673270,3710,3710,3710,3710,0
20250219,165200,848673270,3710,3710,3710,3710,0
20250219,165100,848673270,3710,3710,3710,3710,0
20250219,165000,848673270,3710,3710,3710,3710,0
20250219,164900,848673270,3710,3710,3710,3710,0
20250219,164800,848673270,3710,3710,3710,3710,0
20250219,164700,848673270,3710,3710,3710,3710,0
20250219,164600,848673270,3710,3710,3710,3710,0
20250219,164500,848673270,3710,3710,3710,3710,0
20250219,164400,848673270,3710,3710,3710,3710,0
20250219,164300,848673270,3710,3710,3710,3710,0
20250219,164200,848673270,3710,3710,3710,3710,0
20250219,164100,848673270,3710,3710,3710,3710,0
20250219,164000,848673270,3710,3710,3710,3710,0
20250219,163900,848673270,3710,3710,3710,3710,0
20250219,163800,848673270,3710,3710,3710,3710,0
20250219,163700,848673270,3710,3710,3710,3710,0
20250219,163600,848673270,3710,3710,3710,3710,0
20250219,163500,848673270,3710,3710,3710,3710,0
20250219,163400,848673270,3710,3710,3710,3710,0
20250219,163300,848673270,3710,3710,3710,3710,0
20250219,163200,848673270,3710,3710,3710,3710,0
20250219,163100,848673270,3710,3710,3710,3710,0
20250219,163000,848673270,3710,3710,3710,3710,4999
20250219,162900,848673270,3710,3710,3710,3710,0
20250219,162800,848673270,3710,3710,3710,3710,0
20250219,162700,848673270,3710,3710,3710,3710,0
20250219,162600,848673270,3710,3710,3710,3710,0
20250219,162500,848673270,3710,3710,3710,3710,0
20250219,162400,848673270,3710,3710,3710,3710,0
20250219,162300,848673270,3710,3710,3710,3710,0
20250219,162200,848673270,3710,3710,3710,3710,0
20250219,162100,848673270,3710,3710,3710,3710,0
20250219,162000,848673270,3710,3710,3710,3710,0
20250219,161900,848673270,3710,3710,3710,3710,0
20250219,161800,848673270,3710,3710,3710,3710,0
20250219,161700,848673270,3710,3710,3710,3710,0
20250219,161600,848673270,3710,3710,3710,3710,0
20250219,161500,848673270,3710,3710,3710,3710,0
20250219,161400,848673270,3710,3710,3710,3710,0
20250219,161300,848673270,3710,3710,3710,3710,0
20250219,161200,848673270,3710,3710,3710,3710,0
20250219,161100,848673270,3710,3710,3710,3710,0
20250219,161000,848673270,3710,3710,3710,3710,0
20250219,160900,848673270,3710,3710,3710,3710,0
20250219,160800,848673270,3710,3710,3710,3710,0
20250219,160700,848673270,3710,3710,3710,3710,0
20250219,160600,848673270,3710,3710,3710,3710,0
20250219,160500,848673270,3710,3710,3710,3710,0
20250219,160400,848673270,3710,3710,3710,3710,0
20250219,160300,848673270,3710,3710,3710,3710,0
20250219,160200,848673270,3710,3710,3710,3710,0
20250219,160100,848673270,3710,3710,3710,3710,0
20250219,160000,848673270,3710,3710,3710,3710,4999
20250219,155900,848673270,3710,3710,3710,3710,0
20250219,155800,848673270,3710,3710,3710,3710,0
20250219,155700,848673270,3710,3710,3710,3710,0
20250219,155600,848673270,3710,3710,3710,3710,0
20250219,155500,848673270,3710,3710,3710,3710,0
20250219,155400,848673270,3710,3710,3710,3710,0
20250219,155300,848673270,3710,3710,3710,3710,0
20250219,155200,848673270,3710,3710,3710,3710,0
20250219,155100,848673270,3710,3710,3710,3710,0
20250219,155000,848673270,3710,3710,3710,3710,0
20250219,154900,848673270,3710,3710,3710,3710,0
20250219,154800,848673270,3710,3710,3710,3710,0
20250219,154700,848673270,3710,3710,3710,3710,0
20250219,154600,848673270,3710,3710,3710,3710,0
20250219,154500,848673270,3710,3710,3710,3710,0
20250219,154400,848673270,3710,3710,3710,3710,0
20250219,154300,848673270,3710,3710,3710,3710,0
20250219,154200,848673270,3710,3710,3710,3710,0
20250219,154100,848673270,3710,3710,3710,3710,0
20250219,154000,848673270,3710,3710,3710,3710,0
20250219,153900,848673270,3710,3710,3710,3710,0
20250219,153800,848673270,3710,3710,3710,3710,0
20250219,153700,848673270,3710,3710,3710,3710,0
20250219,153600,848673270,3710,3710,3710,3710,0
20250219,153500,848673270,3710,3710,3710,3710,0
20250219,153400,848673270,3710,3710,3710,3710,0
20250219,153300,848673270,3710,3710,3710,3710,0
20250219,153200,848673270,3710,3710,3710,3710,0
20250219,153100,848673270,3710,3710,3710,3710,0
20250219,153000,848673270,3710,3710,3710,3710,9998
20250219,152900,830126980,3685,3685,3685,3685,0
20250219,152800,830126980,3685,3685,3685,3685,0
20250219,152700,830126980,3685,3685,3685,3685,0
20250219,152600,830126980,3685,3685,3685,3685,0
20250219,152500,830126980,3685,3685,3685,3685,0
20250219,152400,830126980,3685,3685,3685,3685,0
20250219,152300,830126980,3685,3685,3685,3685,0
20250219,152200,830126980,3685,3685,3685,3685,0
20250219,152100,830126980,3685,3685,3685,3685,0
20250219,152000,830126980,3685,3685,3685,3685,0
20250219,151900,830126980,3685,3685,3685,3685,216
20250219,151800,829331020,3685,3680,3685,3680,452
20250219,151700,827667640,3680,3680,3680,3680,166
20250219,151600,827056760,3685,3685,3690,3685,246
20250219,151500,826150245,3690,3690,3690,3690,102
20250219,151400,825773865,3685,3685,3685,3685,8
20250219,151300,825744385,3680,3670,3680,3670,967
20250219,151200,822189750,3675,3675,3675,3675,809
20250219,151100,819216675,3675,3675,3675,3650,1254
20250219,151000,814634065,3650,3650,3650,3650,1126
20250219,150900,810524165,3650,3655,3655,3650,5077
20250219,150800,791989765,3655,3670,3670,3655,1904
20250219,150700,785026850,3665,3665,3665,3665,400
20250219,150600,783560850,3680,3665,3680,3665,2656
20250219,150500,773812565,3665,3675,3675,3665,5100
20250219,150400,755099615,3680,3680,3680,3675,918
20250219,150300,751723875,3670,3690,3690,3670,9995
20250219,150200,714920010,3690,3695,3700,3690,2001
20250219,150100,707528810,3700,3715,3715,3700,6855
20250219,150000,682164220,3715,3705,3715,3700,1104
20250219,145900,678074450,3705,3705,3705,3705,0
20250219,145800,678074450,3705,3705,3705,3705,4118
20250219,145700,662817260,3710,3710,3710,3710,1131
20250219,145600,658621250,3705,3705,3705,3705,0
20250219,145500,658621250,3705,3710,3710,3705,923
20250219,145400,655199630,3715,3710,3715,3710,313
20250219,145300,654038395,3705,3705,3705,3705,0
20250219,145200,654038395,3705,3710,3710,3705,150
20250219,145100,653482640,3715,3715,3715,3715,1
20250219,145000,653478925,3710,3710,3710,3710,5485
20250219,144900,633129575,3720,3720,3720,3715,1156
20250219,144800,628834350,3720,3720,3720,3720,3
20250219,144700,628823190,3720,3720,3720,3720,250
20250219,144600,627893190,3720,3720,3720,3720,0
20250219,144500,627893190,3720,3720,3720,3720,1926
20250219,144400,620728470,3720,3720,3720,3720,0
20250219,144300,620728470,3720,3725,3725,3720,3
20250219,144200,620717300,3715,3715,3715,3715,14
20250219,144100,620665290,3715,3715,3715,3715,1140
20250219,144000,616430190,3725,3725,3725,3725,0
20250219,143900,616430190,3725,3725,3725,3725,0
20250219,143800,616430190,3725,3725,3725,3725,0
20250219,143700,616430190,3725,3715,3725,3715,1611
20250219,143600,610438950,3705,3715,3715,3705,3929
20250219,143500,595852715,3715,3715,3715,3715,0
20250219,143400,595852715,3715,3715,3715,3715,1000
20250219,143300,592137715,3715,3715,3715,3715,46
20250219,143200,591966825,3725,3725,3725,3725,0
20250219,143100,591966825,3725,3710,3725,3705,2003
20250219,143000,584544780,3725,3725,3725,3725,0
20250219,142900,584544780,3725,3725,3725,3725,1
20250219,142800,584541055,3705,3725,3725,3705,2555
20250219,142700,575055260,3725,3705,3725,3700,6824
20250219,142600,549726995,3710,3710,3710,3710,66
20250219,142500,549482135,3710,3705,3710,3705,31
20250219,142400,549367230,3725,3725,3725,3725,0
20250219,142300,549367230,3725,3725,3725,3725,0
20250219,142200,549367230,3725,3725,3725,3725,0
20250219,142100,549367230,3725,3725,3725,3725,200
20250219,142000,548622230,3725,3725,3725,3725,0
20250219,141900,548622230,3725,3700,3725,3700,32
20250219,141800,548503800,3725,3710,3725,3700,4303
20250219,141700,532481795,3700,3715,3715,3700,4410
20250219,141600,516152720,3720,3720,3720,3720,0
20250219,141500,516152720,3720,3720,3720,3720,200
20250219,141400,515408720,3720,3720,3720,3720,0
20250219,141300,515408720,3720,3720,3720,3720,0
20250219,141200,515408720,3720,3720,3720,3720,0
20250219,141100,515408720,3720,3715,3720,3715,2294
20250219,141000,506875050,3720,3720,3720,3720,83
20250219,140900,506566290,3720,3720,3720,3720,200
20250219,140800,505822290,3725,3705,3725,3695,5689
20250219,140700,484739620,3715,3715,3715,3715,0
20250219,140600,484739620,3715,3715,3715,3715,0
20250219,140500,484739620,3715,3715,3715,3715,250
20250219,140400,483810870,3715,3715,3715,3715,14
20250219,140300,483758860,3715,3715,3715,3715,1000
20250219,140200,480043860,3715,3715,3715,3715,0
20250219,140100,480043860,3715,3710,3715,3710,1300
20250219,140000,475217655,3700,3700,3700,3700,10
20250219,135900,475180655,3705,3705,3705,3705,0
20250219,135800,475180655,3705,3705,3705,3705,0
20250219,135700,475180655,3705,3705,3710,3705,277
20250219,135600,474153360,3705,3705,3705,3705,0
20250219,135500,474153360,3705,3705,3705,3705,0
20250219,135400,474153360,3705,3705,3705,3705,0
20250219,135300,474153360,3705,3705,3705,3705,100
20250219,135200,473782860,3710,3710,3710,3705,3
20250219,135100,473771735,3710,3700,3710,3700,44
20250219,135000,473608915,3700,3700,3700,3700,858
20250219,134900,470434315,3715,3715,3715,3715,0
20250219,134800,470434315,3715,3715,3715,3715,0
20250219,134700,470434315,3715,3715,3715,3715,0
20250219,134600,470434315,3715,3715,3715,3715,0
20250219,134500,470434315,3715,3715,3715,3715,0
20250219,134400,470434315,3715,3715,3715,3715,0
20250219,134300,470434315,3715,3715,3715,3715,0
20250219,134200,470434315,3715,3715,3715,3715,5
20250219,134100,470415740,3720,3720,3720,3720,2026
20250219,134000,462879020,3700,3705,3705,3700,2069
20250219,133900,455223715,3725,3725,3725,3725,0
20250219,133800,455223715,3725,3710,3725,3700,4867
20250219,133700,437164380,3715,3715,3715,3715,160
20250219,133600,436569980,3720,3720,3720,3720,1
20250219,133500,436566260,3720,3720,3720,3720,2264
20250219,133400,428144180,3720,3720,3725,3720,2502
20250219,133300,418836730,3720,3720,3725,3720,4401
20250219,133200,402455005,3720,3720,3720,3720,4200
20250219,133100,386831005,3715,3710,3715,3710,1527
20250219,133000,381162480,3710,3710,3715,3700,601
20250219,132900,378935265,3715,3710,3720,3710,2334
20250219,132800,370260110,3705,3700,3705,3695,2883
20250219,132700,359598400,3700,3700,3700,3700,0
20250219,132600,359598400,3700,3705,3705,3700,707
20250219,132500,356980000,3720,3720,3720,3720,302
20250219,132400,355856560,3720,3720,3720,3720,46
20250219,132300,355685440,3725,3725,3725,3725,2
20250219,132200,355677990,3725,3730,3730,3705,202
20250219,132100,354924560,3730,3720,3730,3720,3081
20250219,132000,343442565,3710,3715,3720,3710,12230
20250219,131900,298015165,3710,3705,3715,3705,2074
20250219,131800,290324920,3705,3695,3705,3695,4326
20250219,131700,274328890,3695,3695,3695,3695,0
20250219,131600,274328890,3695,3695,3695,3690,104
20250219,131500,273945110,3690,3690,3690,3690,914
20250219,131400,270572450,3690,3690,3690,3690,100
20250219,131300,270203450,3690,3690,3690,3690,0
20250219,131200,270203450,3690,3690,3690,3690,1
20250219,131100,270199760,3685,3680,3685,3680,1185
20250219,131000,265836650,3680,3680,3680,3680,75
20250219,130900,265560650,3675,3675,3675,3675,1
20250219,130800,265556975,3680,3680,3680,3680,0
20250219,130700,265556975,3680,3680,3680,3680,0
20250219,130600,265556975,3680,3685,3685,3680,665
20250219,130500,263109765,3685,3685,3685,3685,1
20250219,130400,263106080,3685,3685,3685,3685,0
20250219,130300,263106080,3685,3685,3685,3685,0
20250219,130200,263106080,3685,3685,3685,3685,408
20250219,130100,261602600,3690,3690,3690,3690,0
20250219,130000,261602600,3690,3690,3690,3690,0
20250219,125900,261602600,3690,3690,3690,3690,100
20250219,125800,261233600,3690,3690,3690,3690,500
20250219,125700,259388600,3690,3680,3690,3680,1079
20250219,125600,255412620,3680,3680,3680,3680,339
20250219,125500,254165100,3680,3680,3680,3680,0
20250219,125400,254165100,3680,3680,3680,3680,9
20250219,125300,254131980,3680,3680,3680,3680,0
20250219,125200,254131980,3680,3680,3680,3680,1
20250219,125100,254128300,3680,3680,3680,3680,0
20250219,125000,254128300,3680,3680,3680,3680,0
20250219,124900,254128300,3680,3680,3680,3680,300
20250219,124800,253024300,3680,3680,3680,3680,1076
20250219,124700,249064620,3685,3685,3685,3685,100
20250219,124600,248696120,3685,3685,3685,3685,0
20250219,124500,248696120,3685,3685,3685,3685,0
20250219,124400,248696120,3685,3685,3685,3685,0
20250219,124300,248696120,3685,3690,3695,3685,483
20250219,124200,246913855,3690,3685,3690,3685,848
20250219,124100,243787335,3680,3680,3680,3680,1674
20250219,124000,237627015,3680,3680,3680,3680,1
20250219,123900,237623335,3675,3675,3675,3675,0
20250219,123800,237623335,3675,3675,3675,3675,2
20250219,123700,237615985,3675,3675,3675,3675,5
20250219,123600,237597610,3675,3675,3675,3675,0
20250219,123500,237597610,3675,3675,3675,3675,440
20250219,123400,235980610,3675,3675,3675,3675,0
20250219,123300,235980610,3675,3675,3675,3675,0
20250219,123200,235980610,3675,3675,3675,3675,0
20250219,123100,235980610,3675,3675,3675,3675,30
20250219,123000,235870360,3670,3670,3670,3670,0
20250219,122900,235870360,3670,3670,3670,3670,390
20250219,122800,234439060,3660,3660,3660,3660,0
20250219,122700,234439060,3660,3660,3660,3660,0
20250219,122600,234439060,3660,3660,3660,3660,0
20250219,122500,234439060,3660,3660,3660,3660,0
20250219,122400,234439060,3660,3660,3660,3660,0
20250219,122300,234439060,3660,3660,3660,3660,0
20250219,122200,234439060,3660,3660,3660,3660,0
20250219,122100,234439060,3660,3660,3660,3660,1
20250219,122000,234435400,3665,3660,3665,3660,300
20250219,121900,233336900,3660,3660,3660,3660,0
20250219,121800,233336900,3660,3660,3660,3660,201
20250219,121700,232601240,3665,3665,3665,3665,339
20250219,121600,231358805,3665,3665,3665,3665,62
20250219,121500,231131575,3660,3660,3660,3660,0
20250219,121400,231131575,3660,3660,3660,3660,0
20250219,121300,231131575,3660,3660,3660,3660,3
20250219,121200,231120595,3660,3675,3675,3660,602
20250219,121100,228915740,3675,3670,3675,3670,2
20250219,121000,228908395,3670,3670,3670,3670,472
20250219,120900,227176155,3670,3670,3670,3670,5
20250219,120800,227157805,3670,3670,3670,3670,2
20250219,120700,227150465,3670,3670,3670,3670,0
20250219,120600,227150465,3670,3665,3670,3665,504
20250219,120500,225303300,3670,3670,3670,3670,0
20250219,120400,225303300,3670,3670,3670,3670,0
20250219,120300,225303300,3670,3670,3670,3670,0
20250219,120200,225303300,3670,3670,3670,3670,0
20250219,120100,225303300,3670,3670,3670,3670,0
20250219,120000,225303300,3670,3670,3670,3670,1000
20250219,115900,221633300,3670,3670,3670,3670,0
20250219,115800,221633300,3670,3670,3670,3670,0
20250219,115700,221633300,3670,3670,3670,3670,550
20250219,115600,219614800,3670,3670,3670,3670,0
20250219,115500,219614800,3670,3670,3675,3670,7
20250219,115400,219589105,3675,3665,3675,3665,7
20250219,115300,219563420,3665,3670,3670,3665,894
20250219,115200,216286410,3675,3675,3675,3675,100
20250219,115100,215918910,3675,3675,3675,3675,0
20250219,115000,215918910,3675,3675,3675,3675,1
20250219,114900,215915235,3670,3670,3670,3670,939
20250219,114800,212469105,3670,3670,3670,3670,150
20250219,114700,211918605,3670,3670,3670,3670,2
20250219,114600,211911265,3670,3670,3670,3670,0
20250219,114500,211911265,3670,3670,3670,3670,0
20250219,114400,211911265,3670,3670,3670,3670,100
20250219,114300,211544265,3670,3670,3670,3670,1600
20250219,114200,205672265,3665,3665,3665,3665,0
20250219,114100,205672265,3665,3665,3665,3665,0
20250219,114000,205672265,3665,3670,3670,3665,32
20250219,113900,205554835,3670,3670,3670,3670,0
20250219,113800,205554835,3670,3670,3670,3670,42
20250219,113700,205400695,3670,3670,3670,3670,0
20250219,113600,205400695,3670,3670,3670,3670,0
20250219,113500,205400695,3670,3670,3670,3670,10
20250219,113400,205363995,3670,3670,3670,3670,0
20250219,113300,205363995,3670,3670,3670,3670,1256
20250219,113200,200754475,3670,3670,3670,3670,30
20250219,113100,200644375,3670,3670,3670,3670,50
20250219,113000,200460875,3670,3670,3670,3670,1
20250219,112900,200457205,3665,3665,3665,3665,0
20250219,112800,200457205,3665,3665,3665,3665,4
20250219,112700,200442545,3665,3665,3665,3665,1
20250219,112600,200438880,3670,3670,3670,3670,105
20250219,112500,200053530,3665,3665,3665,3665,1
20250219,112400,200049865,3660,3660,3660,3660,0
20250219,112300,200049865,3660,3655,3665,3655,154
20250219,112200,199485495,3655,3660,3660,3655,81
20250219,112100,199189040,3660,3660,3660,3660,0
20250219,112000,199189040,3660,3660,3660,3660,20
20250219,111900,199115840,3665,3665,3665,3665,1
20250219,111800,199112175,3660,3660,3660,3660,30
20250219,111700,199002375,3660,3660,3660,3660,0
20250219,111600,199002375,3660,3660,3660,3660,117
20250219,111500,198574155,3665,3665,3665,3665,0
20250219,111400,198574155,3665,3665,3665,3665,0
20250219,111300,198574155,3665,3665,3665,3665,1
20250219,111200,198570490,3665,3660,3665,3660,2
20250219,111100,198563165,3665,3660,3665,3660,51
20250219,111000,198376500,3665,3670,3670,3665,3
20250219,110900,198365495,3670,3660,3670,3660,5
20250219,110800,198347185,3665,3665,3665,3665,0
20250219,110700,198347185,3665,3670,3670,3665,345
20250219,110600,197082750,3670,3670,3670,3670,0
20250219,110500,197082750,3670,3670,3670,3670,0
20250219,110400,197082750,3670,3670,3670,3670,100
20250219,110300,196715750,3670,3670,3670,3670,0
20250219,110200,196715750,3670,3670,3670,3670,0
20250219,110100,196715750,3670,3670,3670,3670,0
20250219,110000,196715750,3670,3670,3670,3670,70
20250219,105900,196458850,3660,3660,3660,3660,1503
20250219,105800,190957870,3670,3670,3670,3670,0
20250219,105700,190957870,3670,3670,3670,3670,0
20250219,105600,190957870,3670,3670,3670,3670,0
20250219,105500,190957870,3670,3670,3670,3670,1
20250219,105400,190954200,3670,3670,3670,3670,0
20250219,105300,190954200,3670,3660,3670,3660,525
20250219,105200,189032690,3660,3660,3660,3660,849
20250219,105100,185925350,3660,3660,3660,3655,71
20250219,105000,185665790,3655,3655,3655,3655,1000
20250219,104900,182010790,3660,3660,3660,3660,0
20250219,104800,182010790,3660,3660,3660,3660,6
20250219,104700,181988830,3660,3660,3660,3660,0
20250219,104600,181988830,3660,3660,3660,3660,11
20250219,104500,181948570,3660,3660,3660,3660,0
20250219,104400,181948570,3660,3655,3660,3655,39
20250219,104300,181806020,3655,3655,3655,3655,0
20250219,104200,181806020,3655,3655,3655,3655,11
20250219,104100,181765815,3655,3655,3655,3655,1
20250219,104000,181762160,3660,3660,3660,3660,0
20250219,103900,181762160,3660,3660,3660,3660,0
20250219,103800,181762160,3660,3660,3660,3660,0
20250219,103700,181762160,3660,3650,3660,3650,2
20250219,103600,181754850,3650,3660,3660,3650,1583
20250219,103500,175975055,3660,3660,3660,3660,1
20250219,103400,175971395,3655,3650,3655,3650,198
20250219,103300,175247960,3655,3655,3655,3655,0
20250219,103200,175247960,3655,3655,3655,3655,0
20250219,103100,175247960,3655,3650,3655,3650,5
20250219,103000,175229705,3650,3650,3650,3650,0
20250219,102900,175229705,3650,3650,3650,3650,0
20250219,102800,175229705,3650,3655,3655,3650,25
20250219,102700,175138430,3655,3655,3655,3655,50
20250219,102600,174955680,3655,3660,3660,3655,6
20250219,102500,174933725,3660,3660,3660,3660,5
20250219,102400,174915425,3660,3660,3660,3660,34
20250219,102300,174790985,3660,3660,3660,3660,0
20250219,102200,174790985,3660,3660,3660,3660,0
20250219,102100,174790985,3660,3660,3660,3660,0
20250219,102000,174790985,3660,3660,3660,3660,0
20250219,101900,174790985,3660,3660,3660,3660,0
20250219,101800,174790985,3660,3660,3660,3660,54
20250219,101700,174593345,3660,3660,3660,3660,2
20250219,101600,174586025,3660,3645,3660,3645,2
20250219,101500,174578720,3660,3645,3660,3645,99
20250219,101400,174217835,3650,3650,3660,3650,705
20250219,101300,171644575,3650,3650,3650,3650,0
20250219,101200,171644575,3650,3650,3650,3650,30
20250219,101100,171535075,3660,3660,3660,3660,59
20250219,101000,171319135,3660,3660,3660,3660,3
20250219,100900,171308155,3660,3660,3660,3660,1
20250219,100800,171304495,3660,3660,3660,3660,3
20250219,100700,171293515,3660,3650,3660,3645,802
20250219,100600,168366210,3660,3660,3660,3660,5
20250219,100500,168347910,3660,3650,3660,3650,402
20250219,100400,166880590,3660,3650,3660,3650,12
20250219,100300,166836775,3650,3650,3650,3650,0
20250219,100200,166836775,3650,3650,3650,3650,100
20250219,100100,166471775,3660,3660,3660,3660,0
20250219,100000,166471775,3660,3650,3660,3650,2
20250219,095900,166464465,3645,3650,3650,3645,496
20250219,095800,164656540,3655,3655,3655,3655,300
20250219,095700,163560040,3655,3655,3655,3655,95
20250219,095600,163212815,3655,3655,3655,3655,0
20250219,095500,163212815,3655,3655,3655,3655,0
20250219,095400,163212815,3655,3655,3655,3655,500
20250219,095300,161385315,3655,3655,3655,3655,13
20250219,095200,161337800,3645,3645,3645,3645,114
20250219,095100,160922270,3660,3660,3660,3660,1
20250219,095000,160918610,3645,3645,3645,3645,680
20250219,094900,158440010,3645,3645,3645,3645,875
20250219,094800,155250635,3645,3645,3645,3645,0
20250219,094700,155250635,3645,3660,3660,3645,784
20250219,094600,152392375,3650,3660,3660,3650,105
20250219,094500,152009085,3650,3660,3660,3650,32
20250219,094400,151892035,3660,3645,3660,3645,12
20250219,094300,151848160,3645,3645,3645,3645,0
20250219,094200,151848160,3645,3645,3645,3645,3127
20250219,094100,140450245,3645,3645,3645,3645,232
20250219,094000,139604605,3645,3650,3650,3645,1106
20250219,093900,135568715,3650,3650,3650,3650,101
20250219,093800,135200065,3655,3655,3655,3655,952
20250219,093700,131720505,3655,3655,3655,3655,0
20250219,093600,131720505,3655,3675,3675,3655,103
20250219,093500,131342040,3675,3675,3675,3675,0
20250219,093400,131342040,3675,3675,3675,3675,300
20250219,093300,130239540,3680,3680,3680,3680,0
20250219,093200,130239540,3680,3680,3680,3680,1
20250219,093100,130235860,3650,3665,3665,3650,7112
20250219,093000,104229030,3660,3660,3660,3660,0
20250219,092900,104229030,3660,3660,3660,3660,90
20250219,092800,103899630,3660,3660,3660,3660,400
20250219,092700,102435630,3660,3680,3680,3660,2501
20250219,092600,93281950,3660,3670,3670,3660,300
20250219,092500,92183250,3680,3680,3680,3680,543
20250219,092400,90185010,3680,3665,3680,3660,1001
20250219,092300,86518985,3665,3665,3665,3665,277
20250219,092200,85503780,3665,3680,3680,3665,330
20250219,092100,84293580,3685,3685,3685,3685,0
20250219,092000,84293580,3685,3670,3685,3665,502
20250219,091900,82453500,3670,3685,3685,3670,299
20250219,091800,81353310,3680,3680,3680,3680,10
20250219,091700,81316510,3680,3680,3680,3680,200
20250219,091600,80580510,3680,3680,3680,3680,54
20250219,091500,80381790,3680,3680,3680,3680,9
20250219,091400,80348670,3665,3670,3670,3665,630
20250219,091300,78037070,3670,3680,3680,3670,1071
20250219,091200,74095970,3670,3685,3685,3670,1380
20250219,091100,69031355,3685,3680,3685,3680,100
20250219,091000,68662920,3685,3685,3685,3685,0
20250219,090900,68662920,3685,3670,3685,3665,1645
20250219,090800,62629970,3670,3675,3690,3670,950
20250219,090700,59141895,3690,3675,3690,3675,1851
20250219,090600,52339455,3675,3680,3680,3675,1535
20250219,090500,46697310,3680,3685,3685,3680,1059
20250219,090400,42795185,3685,3700,3705,3685,130
20250219,090300,42314215,3705,3705,3705,3705,4
20250219,090200,42299395,3685,3705,3705,3685,124
20250219,090100,41842415,3700,3700,3705,3700,707
20250219,090000,39226510,3695,3730,3730,3690,10567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190000 848673270 3710 3710 3710 3710 4999
3 20250219 185900 848673270 3710 3710 3710 3710 0
4 20250219 185800 848673270 3710 3710 3710 3710 0
5 20250219 185700 848673270 3710 3710 3710 3710 0
6 20250219 185600 848673270 3710 3710 3710 3710 0
7 20250219 185500 848673270 3710 3710 3710 3710 0
8 20250219 185400 848673270 3710 3710 3710 3710 0
9 20250219 185300 848673270 3710 3710 3710 3710 0
10 20250219 185200 848673270 3710 3710 3710 3710 0
11 20250219 185100 848673270 3710 3710 3710 3710 0
12 20250219 185000 848673270 3710 3710 3710 3710 0
13 20250219 184900 848673270 3710 3710 3710 3710 0
14 20250219 184800 848673270 3710 3710 3710 3710 0
15 20250219 184700 848673270 3710 3710 3710 3710 0
16 20250219 184600 848673270 3710 3710 3710 3710 0
17 20250219 184500 848673270 3710 3710 3710 3710 0
18 20250219 184400 848673270 3710 3710 3710 3710 0
19 20250219 184300 848673270 3710 3710 3710 3710 0
20 20250219 184200 848673270 3710 3710 3710 3710 0
21 20250219 184100 848673270 3710 3710 3710 3710 0
22 20250219 184000 848673270 3710 3710 3710 3710 0
23 20250219 183900 848673270 3710 3710 3710 3710 0
24 20250219 183800 848673270 3710 3710 3710 3710 0
25 20250219 183700 848673270 3710 3710 3710 3710 0
26 20250219 183600 848673270 3710 3710 3710 3710 0
27 20250219 183500 848673270 3710 3710 3710 3710 0
28 20250219 183400 848673270 3710 3710 3710 3710 0
29 20250219 183300 848673270 3710 3710 3710 3710 0
30 20250219 183200 848673270 3710 3710 3710 3710 0
31 20250219 183100 848673270 3710 3710 3710 3710 0
32 20250219 183000 848673270 3710 3710 3710 3710 4999
33 20250219 182900 848673270 3710 3710 3710 3710 0
34 20250219 182800 848673270 3710 3710 3710 3710 0
35 20250219 182700 848673270 3710 3710 3710 3710 0
36 20250219 182600 848673270 3710 3710 3710 3710 0
37 20250219 182500 848673270 3710 3710 3710 3710 0
38 20250219 182400 848673270 3710 3710 3710 3710 0
39 20250219 182300 848673270 3710 3710 3710 3710 0
40 20250219 182200 848673270 3710 3710 3710 3710 0
41 20250219 182100 848673270 3710 3710 3710 3710 0
42 20250219 182000 848673270 3710 3710 3710 3710 0
43 20250219 181900 848673270 3710 3710 3710 3710 0
44 20250219 181800 848673270 3710 3710 3710 3710 0
45 20250219 181700 848673270 3710 3710 3710 3710 0
46 20250219 181600 848673270 3710 3710 3710 3710 0
47 20250219 181500 848673270 3710 3710 3710 3710 0
48 20250219 181400 848673270 3710 3710 3710 3710 0
49 20250219 181300 848673270 3710 3710 3710 3710 0
50 20250219 181200 848673270 3710 3710 3710 3710 0
51 20250219 181100 848673270 3710 3710 3710 3710 0
52 20250219 181000 848673270 3710 3710 3710 3710 0
53 20250219 180900 848673270 3710 3710 3710 3710 0
54 20250219 180800 848673270 3710 3710 3710 3710 0
55 20250219 180700 848673270 3710 3710 3710 3710 0
56 20250219 180600 848673270 3710 3710 3710 3710 0
57 20250219 180500 848673270 3710 3710 3710 3710 0
58 20250219 180400 848673270 3710 3710 3710 3710 0
59 20250219 180300 848673270 3710 3710 3710 3710 0
60 20250219 180200 848673270 3710 3710 3710 3710 0
61 20250219 180100 848673270 3710 3710 3710 3710 0
62 20250219 180000 848673270 3710 3710 3710 3710 4999
63 20250219 175900 848673270 3710 3710 3710 3710 0
64 20250219 175800 848673270 3710 3710 3710 3710 0
65 20250219 175700 848673270 3710 3710 3710 3710 0
66 20250219 175600 848673270 3710 3710 3710 3710 0
67 20250219 175500 848673270 3710 3710 3710 3710 0
68 20250219 175400 848673270 3710 3710 3710 3710 0
69 20250219 175300 848673270 3710 3710 3710 3710 0
70 20250219 175200 848673270 3710 3710 3710 3710 0
71 20250219 175100 848673270 3710 3710 3710 3710 0
72 20250219 175000 848673270 3710 3710 3710 3710 0
73 20250219 174900 848673270 3710 3710 3710 3710 0
74 20250219 174800 848673270 3710 3710 3710 3710 0
75 20250219 174700 848673270 3710 3710 3710 3710 0
76 20250219 174600 848673270 3710 3710 3710 3710 0
77 20250219 174500 848673270 3710 3710 3710 3710 0
78 20250219 174400 848673270 3710 3710 3710 3710 0
79 20250219 174300 848673270 3710 3710 3710 3710 0
80 20250219 174200 848673270 3710 3710 3710 3710 0
81 20250219 174100 848673270 3710 3710 3710 3710 0
82 20250219 174000 848673270 3710 3710 3710 3710 0
83 20250219 173900 848673270 3710 3710 3710 3710 0
84 20250219 173800 848673270 3710 3710 3710 3710 0
85 20250219 173700 848673270 3710 3710 3710 3710 0
86 20250219 173600 848673270 3710 3710 3710 3710 0
87 20250219 173500 848673270 3710 3710 3710 3710 0
88 20250219 173400 848673270 3710 3710 3710 3710 0
89 20250219 173300 848673270 3710 3710 3710 3710 0
90 20250219 173200 848673270 3710 3710 3710 3710 0
91 20250219 173100 848673270 3710 3710 3710 3710 0
92 20250219 173000 848673270 3710 3710 3710 3710 4999
93 20250219 172900 848673270 3710 3710 3710 3710 0
94 20250219 172800 848673270 3710 3710 3710 3710 0
95 20250219 172700 848673270 3710 3710 3710 3710 0
96 20250219 172600 848673270 3710 3710 3710 3710 0
97 20250219 172500 848673270 3710 3710 3710 3710 0
98 20250219 172400 848673270 3710 3710 3710 3710 0
99 20250219 172300 848673270 3710 3710 3710 3710 0
100 20250219 172200 848673270 3710 3710 3710 3710 0
101 20250219 172100 848673270 3710 3710 3710 3710 0
102 20250219 172000 848673270 3710 3710 3710 3710 0
103 20250219 171900 848673270 3710 3710 3710 3710 0
104 20250219 171800 848673270 3710 3710 3710 3710 0
105 20250219 171700 848673270 3710 3710 3710 3710 0
106 20250219 171600 848673270 3710 3710 3710 3710 0
107 20250219 171500 848673270 3710 3710 3710 3710 0
108 20250219 171400 848673270 3710 3710 3710 3710 0
109 20250219 171300 848673270 3710 3710 3710 3710 0
110 20250219 171200 848673270 3710 3710 3710 3710 0
111 20250219 171100 848673270 3710 3710 3710 3710 0
112 20250219 171000 848673270 3710 3710 3710 3710 0
113 20250219 170900 848673270 3710 3710 3710 3710 0
114 20250219 170800 848673270 3710 3710 3710 3710 0
115 20250219 170700 848673270 3710 3710 3710 3710 0
116 20250219 170600 848673270 3710 3710 3710 3710 0
117 20250219 170500 848673270 3710 3710 3710 3710 0
118 20250219 170400 848673270 3710 3710 3710 3710 0
119 20250219 170300 848673270 3710 3710 3710 3710 0
120 20250219 170200 848673270 3710 3710 3710 3710 0
121 20250219 170100 848673270 3710 3710 3710 3710 0
122 20250219 170000 848673270 3710 3710 3710 3710 4999
123 20250219 165900 848673270 3710 3710 3710 3710 0
124 20250219 165800 848673270 3710 3710 3710 3710 0
125 20250219 165700 848673270 3710 3710 3710 3710 0
126 20250219 165600 848673270 3710 3710 3710 3710 0
127 20250219 165500 848673270 3710 3710 3710 3710 0
128 20250219 165400 848673270 3710 3710 3710 3710 0
129 20250219 165300 848673270 3710 3710 3710 3710 0
130 20250219 165200 848673270 3710 3710 3710 3710 0
131 20250219 165100 848673270 3710 3710 3710 3710 0
132 20250219 165000 848673270 3710 3710 3710 3710 0
133 20250219 164900 848673270 3710 3710 3710 3710 0
134 20250219 164800 848673270 3710 3710 3710 3710 0
135 20250219 164700 848673270 3710 3710 3710 3710 0
136 20250219 164600 848673270 3710 3710 3710 3710 0
137 20250219 164500 848673270 3710 3710 3710 3710 0
138 20250219 164400 848673270 3710 3710 3710 3710 0
139 20250219 164300 848673270 3710 3710 3710 3710 0
140 20250219 164200 848673270 3710 3710 3710 3710 0
141 20250219 164100 848673270 3710 3710 3710 3710 0
142 20250219 164000 848673270 3710 3710 3710 3710 0
143 20250219 163900 848673270 3710 3710 3710 3710 0
144 20250219 163800 848673270 3710 3710 3710 3710 0
145 20250219 163700 848673270 3710 3710 3710 3710 0
146 20250219 163600 848673270 3710 3710 3710 3710 0
147 20250219 163500 848673270 3710 3710 3710 3710 0
148 20250219 163400 848673270 3710 3710 3710 3710 0
149 20250219 163300 848673270 3710 3710 3710 3710 0
150 20250219 163200 848673270 3710 3710 3710 3710 0
151 20250219 163100 848673270 3710 3710 3710 3710 0
152 20250219 163000 848673270 3710 3710 3710 3710 4999
153 20250219 162900 848673270 3710 3710 3710 3710 0
154 20250219 162800 848673270 3710 3710 3710 3710 0
155 20250219 162700 848673270 3710 3710 3710 3710 0
156 20250219 162600 848673270 3710 3710 3710 3710 0
157 20250219 162500 848673270 3710 3710 3710 3710 0
158 20250219 162400 848673270 3710 3710 3710 3710 0
159 20250219 162300 848673270 3710 3710 3710 3710 0
160 20250219 162200 848673270 3710 3710 3710 3710 0
161 20250219 162100 848673270 3710 3710 3710 3710 0
162 20250219 162000 848673270 3710 3710 3710 3710 0
163 20250219 161900 848673270 3710 3710 3710 3710 0
164 20250219 161800 848673270 3710 3710 3710 3710 0
165 20250219 161700 848673270 3710 3710 3710 3710 0
166 20250219 161600 848673270 3710 3710 3710 3710 0
167 20250219 161500 848673270 3710 3710 3710 3710 0
168 20250219 161400 848673270 3710 3710 3710 3710 0
169 20250219 161300 848673270 3710 3710 3710 3710 0
170 20250219 161200 848673270 3710 3710 3710 3710 0
171 20250219 161100 848673270 3710 3710 3710 3710 0
172 20250219 161000 848673270 3710 3710 3710 3710 0
173 20250219 160900 848673270 3710 3710 3710 3710 0
174 20250219 160800 848673270 3710 3710 3710 3710 0
175 20250219 160700 848673270 3710 3710 3710 3710 0
176 20250219 160600 848673270 3710 3710 3710 3710 0
177 20250219 160500 848673270 3710 3710 3710 3710 0
178 20250219 160400 848673270 3710 3710 3710 3710 0
179 20250219 160300 848673270 3710 3710 3710 3710 0
180 20250219 160200 848673270 3710 3710 3710 3710 0
181 20250219 160100 848673270 3710 3710 3710 3710 0
182 20250219 160000 848673270 3710 3710 3710 3710 4999
183 20250219 155900 848673270 3710 3710 3710 3710 0
184 20250219 155800 848673270 3710 3710 3710 3710 0
185 20250219 155700 848673270 3710 3710 3710 3710 0
186 20250219 155600 848673270 3710 3710 3710 3710 0
187 20250219 155500 848673270 3710 3710 3710 3710 0
188 20250219 155400 848673270 3710 3710 3710 3710 0
189 20250219 155300 848673270 3710 3710 3710 3710 0
190 20250219 155200 848673270 3710 3710 3710 3710 0
191 20250219 155100 848673270 3710 3710 3710 3710 0
192 20250219 155000 848673270 3710 3710 3710 3710 0
193 20250219 154900 848673270 3710 3710 3710 3710 0
194 20250219 154800 848673270 3710 3710 3710 3710 0
195 20250219 154700 848673270 3710 3710 3710 3710 0
196 20250219 154600 848673270 3710 3710 3710 3710 0
197 20250219 154500 848673270 3710 3710 3710 3710 0
198 20250219 154400 848673270 3710 3710 3710 3710 0
199 20250219 154300 848673270 3710 3710 3710 3710 0
200 20250219 154200 848673270 3710 3710 3710 3710 0
201 20250219 154100 848673270 3710 3710 3710 3710 0
202 20250219 154000 848673270 3710 3710 3710 3710 0
203 20250219 153900 848673270 3710 3710 3710 3710 0
204 20250219 153800 848673270 3710 3710 3710 3710 0
205 20250219 153700 848673270 3710 3710 3710 3710 0
206 20250219 153600 848673270 3710 3710 3710 3710 0
207 20250219 153500 848673270 3710 3710 3710 3710 0
208 20250219 153400 848673270 3710 3710 3710 3710 0
209 20250219 153300 848673270 3710 3710 3710 3710 0
210 20250219 153200 848673270 3710 3710 3710 3710 0
211 20250219 153100 848673270 3710 3710 3710 3710 0
212 20250219 153000 848673270 3710 3710 3710 3710 9998
213 20250219 152900 830126980 3685 3685 3685 3685 0
214 20250219 152800 830126980 3685 3685 3685 3685 0
215 20250219 152700 830126980 3685 3685 3685 3685 0
216 20250219 152600 830126980 3685 3685 3685 3685 0
217 20250219 152500 830126980 3685 3685 3685 3685 0
218 20250219 152400 830126980 3685 3685 3685 3685 0
219 20250219 152300 830126980 3685 3685 3685 3685 0
220 20250219 152200 830126980 3685 3685 3685 3685 0
221 20250219 152100 830126980 3685 3685 3685 3685 0
222 20250219 152000 830126980 3685 3685 3685 3685 0
223 20250219 151900 830126980 3685 3685 3685 3685 216
224 20250219 151800 829331020 3685 3680 3685 3680 452
225 20250219 151700 827667640 3680 3680 3680 3680 166
226 20250219 151600 827056760 3685 3685 3690 3685 246
227 20250219 151500 826150245 3690 3690 3690 3690 102
228 20250219 151400 825773865 3685 3685 3685 3685 8
229 20250219 151300 825744385 3680 3670 3680 3670 967
230 20250219 151200 822189750 3675 3675 3675 3675 809
231 20250219 151100 819216675 3675 3675 3675 3650 1254
232 20250219 151000 814634065 3650 3650 3650 3650 1126
233 20250219 150900 810524165 3650 3655 3655 3650 5077
234 20250219 150800 791989765 3655 3670 3670 3655 1904
235 20250219 150700 785026850 3665 3665 3665 3665 400
236 20250219 150600 783560850 3680 3665 3680 3665 2656
237 20250219 150500 773812565 3665 3675 3675 3665 5100
238 20250219 150400 755099615 3680 3680 3680 3675 918
239 20250219 150300 751723875 3670 3690 3690 3670 9995
240 20250219 150200 714920010 3690 3695 3700 3690 2001
241 20250219 150100 707528810 3700 3715 3715 3700 6855
242 20250219 150000 682164220 3715 3705 3715 3700 1104
243 20250219 145900 678074450 3705 3705 3705 3705 0
244 20250219 145800 678074450 3705 3705 3705 3705 4118
245 20250219 145700 662817260 3710 3710 3710 3710 1131
246 20250219 145600 658621250 3705 3705 3705 3705 0
247 20250219 145500 658621250 3705 3710 3710 3705 923
248 20250219 145400 655199630 3715 3710 3715 3710 313
249 20250219 145300 654038395 3705 3705 3705 3705 0
250 20250219 145200 654038395 3705 3710 3710 3705 150
251 20250219 145100 653482640 3715 3715 3715 3715 1
252 20250219 145000 653478925 3710 3710 3710 3710 5485
253 20250219 144900 633129575 3720 3720 3720 3715 1156
254 20250219 144800 628834350 3720 3720 3720 3720 3
255 20250219 144700 628823190 3720 3720 3720 3720 250
256 20250219 144600 627893190 3720 3720 3720 3720 0
257 20250219 144500 627893190 3720 3720 3720 3720 1926
258 20250219 144400 620728470 3720 3720 3720 3720 0
259 20250219 144300 620728470 3720 3725 3725 3720 3
260 20250219 144200 620717300 3715 3715 3715 3715 14
261 20250219 144100 620665290 3715 3715 3715 3715 1140
262 20250219 144000 616430190 3725 3725 3725 3725 0
263 20250219 143900 616430190 3725 3725 3725 3725 0
264 20250219 143800 616430190 3725 3725 3725 3725 0
265 20250219 143700 616430190 3725 3715 3725 3715 1611
266 20250219 143600 610438950 3705 3715 3715 3705 3929
267 20250219 143500 595852715 3715 3715 3715 3715 0
268 20250219 143400 595852715 3715 3715 3715 3715 1000
269 20250219 143300 592137715 3715 3715 3715 3715 46
270 20250219 143200 591966825 3725 3725 3725 3725 0
271 20250219 143100 591966825 3725 3710 3725 3705 2003
272 20250219 143000 584544780 3725 3725 3725 3725 0
273 20250219 142900 584544780 3725 3725 3725 3725 1
274 20250219 142800 584541055 3705 3725 3725 3705 2555
275 20250219 142700 575055260 3725 3705 3725 3700 6824
276 20250219 142600 549726995 3710 3710 3710 3710 66
277 20250219 142500 549482135 3710 3705 3710 3705 31
278 20250219 142400 549367230 3725 3725 3725 3725 0
279 20250219 142300 549367230 3725 3725 3725 3725 0
280 20250219 142200 549367230 3725 3725 3725 3725 0
281 20250219 142100 549367230 3725 3725 3725 3725 200
282 20250219 142000 548622230 3725 3725 3725 3725 0
283 20250219 141900 548622230 3725 3700 3725 3700 32
284 20250219 141800 548503800 3725 3710 3725 3700 4303
285 20250219 141700 532481795 3700 3715 3715 3700 4410
286 20250219 141600 516152720 3720 3720 3720 3720 0
287 20250219 141500 516152720 3720 3720 3720 3720 200
288 20250219 141400 515408720 3720 3720 3720 3720 0
289 20250219 141300 515408720 3720 3720 3720 3720 0
290 20250219 141200 515408720 3720 3720 3720 3720 0
291 20250219 141100 515408720 3720 3715 3720 3715 2294
292 20250219 141000 506875050 3720 3720 3720 3720 83
293 20250219 140900 506566290 3720 3720 3720 3720 200
294 20250219 140800 505822290 3725 3705 3725 3695 5689
295 20250219 140700 484739620 3715 3715 3715 3715 0
296 20250219 140600 484739620 3715 3715 3715 3715 0
297 20250219 140500 484739620 3715 3715 3715 3715 250
298 20250219 140400 483810870 3715 3715 3715 3715 14
299 20250219 140300 483758860 3715 3715 3715 3715 1000
300 20250219 140200 480043860 3715 3715 3715 3715 0
301 20250219 140100 480043860 3715 3710 3715 3710 1300
302 20250219 140000 475217655 3700 3700 3700 3700 10
303 20250219 135900 475180655 3705 3705 3705 3705 0
304 20250219 135800 475180655 3705 3705 3705 3705 0
305 20250219 135700 475180655 3705 3705 3710 3705 277
306 20250219 135600 474153360 3705 3705 3705 3705 0
307 20250219 135500 474153360 3705 3705 3705 3705 0
308 20250219 135400 474153360 3705 3705 3705 3705 0
309 20250219 135300 474153360 3705 3705 3705 3705 100
310 20250219 135200 473782860 3710 3710 3710 3705 3
311 20250219 135100 473771735 3710 3700 3710 3700 44
312 20250219 135000 473608915 3700 3700 3700 3700 858
313 20250219 134900 470434315 3715 3715 3715 3715 0
314 20250219 134800 470434315 3715 3715 3715 3715 0
315 20250219 134700 470434315 3715 3715 3715 3715 0
316 20250219 134600 470434315 3715 3715 3715 3715 0
317 20250219 134500 470434315 3715 3715 3715 3715 0
318 20250219 134400 470434315 3715 3715 3715 3715 0
319 20250219 134300 470434315 3715 3715 3715 3715 0
320 20250219 134200 470434315 3715 3715 3715 3715 5
321 20250219 134100 470415740 3720 3720 3720 3720 2026
322 20250219 134000 462879020 3700 3705 3705 3700 2069
323 20250219 133900 455223715 3725 3725 3725 3725 0
324 20250219 133800 455223715 3725 3710 3725 3700 4867
325 20250219 133700 437164380 3715 3715 3715 3715 160
326 20250219 133600 436569980 3720 3720 3720 3720 1
327 20250219 133500 436566260 3720 3720 3720 3720 2264
328 20250219 133400 428144180 3720 3720 3725 3720 2502
329 20250219 133300 418836730 3720 3720 3725 3720 4401
330 20250219 133200 402455005 3720 3720 3720 3720 4200
331 20250219 133100 386831005 3715 3710 3715 3710 1527
332 20250219 133000 381162480 3710 3710 3715 3700 601
333 20250219 132900 378935265 3715 3710 3720 3710 2334
334 20250219 132800 370260110 3705 3700 3705 3695 2883
335 20250219 132700 359598400 3700 3700 3700 3700 0
336 20250219 132600 359598400 3700 3705 3705 3700 707
337 20250219 132500 356980000 3720 3720 3720 3720 302
338 20250219 132400 355856560 3720 3720 3720 3720 46
339 20250219 132300 355685440 3725 3725 3725 3725 2
340 20250219 132200 355677990 3725 3730 3730 3705 202
341 20250219 132100 354924560 3730 3720 3730 3720 3081
342 20250219 132000 343442565 3710 3715 3720 3710 12230
343 20250219 131900 298015165 3710 3705 3715 3705 2074
344 20250219 131800 290324920 3705 3695 3705 3695 4326
345 20250219 131700 274328890 3695 3695 3695 3695 0
346 20250219 131600 274328890 3695 3695 3695 3690 104
347 20250219 131500 273945110 3690 3690 3690 3690 914
348 20250219 131400 270572450 3690 3690 3690 3690 100
349 20250219 131300 270203450 3690 3690 3690 3690 0
350 20250219 131200 270203450 3690 3690 3690 3690 1
351 20250219 131100 270199760 3685 3680 3685 3680 1185
352 20250219 131000 265836650 3680 3680 3680 3680 75
353 20250219 130900 265560650 3675 3675 3675 3675 1
354 20250219 130800 265556975 3680 3680 3680 3680 0
355 20250219 130700 265556975 3680 3680 3680 3680 0
356 20250219 130600 265556975 3680 3685 3685 3680 665
357 20250219 130500 263109765 3685 3685 3685 3685 1
358 20250219 130400 263106080 3685 3685 3685 3685 0
359 20250219 130300 263106080 3685 3685 3685 3685 0
360 20250219 130200 263106080 3685 3685 3685 3685 408
361 20250219 130100 261602600 3690 3690 3690 3690 0
362 20250219 130000 261602600 3690 3690 3690 3690 0
363 20250219 125900 261602600 3690 3690 3690 3690 100
364 20250219 125800 261233600 3690 3690 3690 3690 500
365 20250219 125700 259388600 3690 3680 3690 3680 1079
366 20250219 125600 255412620 3680 3680 3680 3680 339
367 20250219 125500 254165100 3680 3680 3680 3680 0
368 20250219 125400 254165100 3680 3680 3680 3680 9
369 20250219 125300 254131980 3680 3680 3680 3680 0
370 20250219 125200 254131980 3680 3680 3680 3680 1
371 20250219 125100 254128300 3680 3680 3680 3680 0
372 20250219 125000 254128300 3680 3680 3680 3680 0
373 20250219 124900 254128300 3680 3680 3680 3680 300
374 20250219 124800 253024300 3680 3680 3680 3680 1076
375 20250219 124700 249064620 3685 3685 3685 3685 100
376 20250219 124600 248696120 3685 3685 3685 3685 0
377 20250219 124500 248696120 3685 3685 3685 3685 0
378 20250219 124400 248696120 3685 3685 3685 3685 0
379 20250219 124300 248696120 3685 3690 3695 3685 483
380 20250219 124200 246913855 3690 3685 3690 3685 848
381 20250219 124100 243787335 3680 3680 3680 3680 1674
382 20250219 124000 237627015 3680 3680 3680 3680 1
383 20250219 123900 237623335 3675 3675 3675 3675 0
384 20250219 123800 237623335 3675 3675 3675 3675 2
385 20250219 123700 237615985 3675 3675 3675 3675 5
386 20250219 123600 237597610 3675 3675 3675 3675 0
387 20250219 123500 237597610 3675 3675 3675 3675 440
388 20250219 123400 235980610 3675 3675 3675 3675 0
389 20250219 123300 235980610 3675 3675 3675 3675 0
390 20250219 123200 235980610 3675 3675 3675 3675 0
391 20250219 123100 235980610 3675 3675 3675 3675 30
392 20250219 123000 235870360 3670 3670 3670 3670 0
393 20250219 122900 235870360 3670 3670 3670 3670 390
394 20250219 122800 234439060 3660 3660 3660 3660 0
395 20250219 122700 234439060 3660 3660 3660 3660 0
396 20250219 122600 234439060 3660 3660 3660 3660 0
397 20250219 122500 234439060 3660 3660 3660 3660 0
398 20250219 122400 234439060 3660 3660 3660 3660 0
399 20250219 122300 234439060 3660 3660 3660 3660 0
400 20250219 122200 234439060 3660 3660 3660 3660 0
401 20250219 122100 234439060 3660 3660 3660 3660 1
402 20250219 122000 234435400 3665 3660 3665 3660 300
403 20250219 121900 233336900 3660 3660 3660 3660 0
404 20250219 121800 233336900 3660 3660 3660 3660 201
405 20250219 121700 232601240 3665 3665 3665 3665 339
406 20250219 121600 231358805 3665 3665 3665 3665 62
407 20250219 121500 231131575 3660 3660 3660 3660 0
408 20250219 121400 231131575 3660 3660 3660 3660 0
409 20250219 121300 231131575 3660 3660 3660 3660 3
410 20250219 121200 231120595 3660 3675 3675 3660 602
411 20250219 121100 228915740 3675 3670 3675 3670 2
412 20250219 121000 228908395 3670 3670 3670 3670 472
413 20250219 120900 227176155 3670 3670 3670 3670 5
414 20250219 120800 227157805 3670 3670 3670 3670 2
415 20250219 120700 227150465 3670 3670 3670 3670 0
416 20250219 120600 227150465 3670 3665 3670 3665 504
417 20250219 120500 225303300 3670 3670 3670 3670 0
418 20250219 120400 225303300 3670 3670 3670 3670 0
419 20250219 120300 225303300 3670 3670 3670 3670 0
420 20250219 120200 225303300 3670 3670 3670 3670 0
421 20250219 120100 225303300 3670 3670 3670 3670 0
422 20250219 120000 225303300 3670 3670 3670 3670 1000
423 20250219 115900 221633300 3670 3670 3670 3670 0
424 20250219 115800 221633300 3670 3670 3670 3670 0
425 20250219 115700 221633300 3670 3670 3670 3670 550
426 20250219 115600 219614800 3670 3670 3670 3670 0
427 20250219 115500 219614800 3670 3670 3675 3670 7
428 20250219 115400 219589105 3675 3665 3675 3665 7
429 20250219 115300 219563420 3665 3670 3670 3665 894
430 20250219 115200 216286410 3675 3675 3675 3675 100
431 20250219 115100 215918910 3675 3675 3675 3675 0
432 20250219 115000 215918910 3675 3675 3675 3675 1
433 20250219 114900 215915235 3670 3670 3670 3670 939
434 20250219 114800 212469105 3670 3670 3670 3670 150
435 20250219 114700 211918605 3670 3670 3670 3670 2
436 20250219 114600 211911265 3670 3670 3670 3670 0
437 20250219 114500 211911265 3670 3670 3670 3670 0
438 20250219 114400 211911265 3670 3670 3670 3670 100
439 20250219 114300 211544265 3670 3670 3670 3670 1600
440 20250219 114200 205672265 3665 3665 3665 3665 0
441 20250219 114100 205672265 3665 3665 3665 3665 0
442 20250219 114000 205672265 3665 3670 3670 3665 32
443 20250219 113900 205554835 3670 3670 3670 3670 0
444 20250219 113800 205554835 3670 3670 3670 3670 42
445 20250219 113700 205400695 3670 3670 3670 3670 0
446 20250219 113600 205400695 3670 3670 3670 3670 0
447 20250219 113500 205400695 3670 3670 3670 3670 10
448 20250219 113400 205363995 3670 3670 3670 3670 0
449 20250219 113300 205363995 3670 3670 3670 3670 1256
450 20250219 113200 200754475 3670 3670 3670 3670 30
451 20250219 113100 200644375 3670 3670 3670 3670 50
452 20250219 113000 200460875 3670 3670 3670 3670 1
453 20250219 112900 200457205 3665 3665 3665 3665 0
454 20250219 112800 200457205 3665 3665 3665 3665 4
455 20250219 112700 200442545 3665 3665 3665 3665 1
456 20250219 112600 200438880 3670 3670 3670 3670 105
457 20250219 112500 200053530 3665 3665 3665 3665 1
458 20250219 112400 200049865 3660 3660 3660 3660 0
459 20250219 112300 200049865 3660 3655 3665 3655 154
460 20250219 112200 199485495 3655 3660 3660 3655 81
461 20250219 112100 199189040 3660 3660 3660 3660 0
462 20250219 112000 199189040 3660 3660 3660 3660 20
463 20250219 111900 199115840 3665 3665 3665 3665 1
464 20250219 111800 199112175 3660 3660 3660 3660 30
465 20250219 111700 199002375 3660 3660 3660 3660 0
466 20250219 111600 199002375 3660 3660 3660 3660 117
467 20250219 111500 198574155 3665 3665 3665 3665 0
468 20250219 111400 198574155 3665 3665 3665 3665 0
469 20250219 111300 198574155 3665 3665 3665 3665 1
470 20250219 111200 198570490 3665 3660 3665 3660 2
471 20250219 111100 198563165 3665 3660 3665 3660 51
472 20250219 111000 198376500 3665 3670 3670 3665 3
473 20250219 110900 198365495 3670 3660 3670 3660 5
474 20250219 110800 198347185 3665 3665 3665 3665 0
475 20250219 110700 198347185 3665 3670 3670 3665 345
476 20250219 110600 197082750 3670 3670 3670 3670 0
477 20250219 110500 197082750 3670 3670 3670 3670 0
478 20250219 110400 197082750 3670 3670 3670 3670 100
479 20250219 110300 196715750 3670 3670 3670 3670 0
480 20250219 110200 196715750 3670 3670 3670 3670 0
481 20250219 110100 196715750 3670 3670 3670 3670 0
482 20250219 110000 196715750 3670 3670 3670 3670 70
483 20250219 105900 196458850 3660 3660 3660 3660 1503
484 20250219 105800 190957870 3670 3670 3670 3670 0
485 20250219 105700 190957870 3670 3670 3670 3670 0
486 20250219 105600 190957870 3670 3670 3670 3670 0
487 20250219 105500 190957870 3670 3670 3670 3670 1
488 20250219 105400 190954200 3670 3670 3670 3670 0
489 20250219 105300 190954200 3670 3660 3670 3660 525
490 20250219 105200 189032690 3660 3660 3660 3660 849
491 20250219 105100 185925350 3660 3660 3660 3655 71
492 20250219 105000 185665790 3655 3655 3655 3655 1000
493 20250219 104900 182010790 3660 3660 3660 3660 0
494 20250219 104800 182010790 3660 3660 3660 3660 6
495 20250219 104700 181988830 3660 3660 3660 3660 0
496 20250219 104600 181988830 3660 3660 3660 3660 11
497 20250219 104500 181948570 3660 3660 3660 3660 0
498 20250219 104400 181948570 3660 3655 3660 3655 39
499 20250219 104300 181806020 3655 3655 3655 3655 0
500 20250219 104200 181806020 3655 3655 3655 3655 11
501 20250219 104100 181765815 3655 3655 3655 3655 1
502 20250219 104000 181762160 3660 3660 3660 3660 0
503 20250219 103900 181762160 3660 3660 3660 3660 0
504 20250219 103800 181762160 3660 3660 3660 3660 0
505 20250219 103700 181762160 3660 3650 3660 3650 2
506 20250219 103600 181754850 3650 3660 3660 3650 1583
507 20250219 103500 175975055 3660 3660 3660 3660 1
508 20250219 103400 175971395 3655 3650 3655 3650 198
509 20250219 103300 175247960 3655 3655 3655 3655 0
510 20250219 103200 175247960 3655 3655 3655 3655 0
511 20250219 103100 175247960 3655 3650 3655 3650 5
512 20250219 103000 175229705 3650 3650 3650 3650 0
513 20250219 102900 175229705 3650 3650 3650 3650 0
514 20250219 102800 175229705 3650 3655 3655 3650 25
515 20250219 102700 175138430 3655 3655 3655 3655 50
516 20250219 102600 174955680 3655 3660 3660 3655 6
517 20250219 102500 174933725 3660 3660 3660 3660 5
518 20250219 102400 174915425 3660 3660 3660 3660 34
519 20250219 102300 174790985 3660 3660 3660 3660 0
520 20250219 102200 174790985 3660 3660 3660 3660 0
521 20250219 102100 174790985 3660 3660 3660 3660 0
522 20250219 102000 174790985 3660 3660 3660 3660 0
523 20250219 101900 174790985 3660 3660 3660 3660 0
524 20250219 101800 174790985 3660 3660 3660 3660 54
525 20250219 101700 174593345 3660 3660 3660 3660 2
526 20250219 101600 174586025 3660 3645 3660 3645 2
527 20250219 101500 174578720 3660 3645 3660 3645 99
528 20250219 101400 174217835 3650 3650 3660 3650 705
529 20250219 101300 171644575 3650 3650 3650 3650 0
530 20250219 101200 171644575 3650 3650 3650 3650 30
531 20250219 101100 171535075 3660 3660 3660 3660 59
532 20250219 101000 171319135 3660 3660 3660 3660 3
533 20250219 100900 171308155 3660 3660 3660 3660 1
534 20250219 100800 171304495 3660 3660 3660 3660 3
535 20250219 100700 171293515 3660 3650 3660 3645 802
536 20250219 100600 168366210 3660 3660 3660 3660 5
537 20250219 100500 168347910 3660 3650 3660 3650 402
538 20250219 100400 166880590 3660 3650 3660 3650 12
539 20250219 100300 166836775 3650 3650 3650 3650 0
540 20250219 100200 166836775 3650 3650 3650 3650 100
541 20250219 100100 166471775 3660 3660 3660 3660 0
542 20250219 100000 166471775 3660 3650 3660 3650 2
543 20250219 095900 166464465 3645 3650 3650 3645 496
544 20250219 095800 164656540 3655 3655 3655 3655 300
545 20250219 095700 163560040 3655 3655 3655 3655 95
546 20250219 095600 163212815 3655 3655 3655 3655 0
547 20250219 095500 163212815 3655 3655 3655 3655 0
548 20250219 095400 163212815 3655 3655 3655 3655 500
549 20250219 095300 161385315 3655 3655 3655 3655 13
550 20250219 095200 161337800 3645 3645 3645 3645 114
551 20250219 095100 160922270 3660 3660 3660 3660 1
552 20250219 095000 160918610 3645 3645 3645 3645 680
553 20250219 094900 158440010 3645 3645 3645 3645 875
554 20250219 094800 155250635 3645 3645 3645 3645 0
555 20250219 094700 155250635 3645 3660 3660 3645 784
556 20250219 094600 152392375 3650 3660 3660 3650 105
557 20250219 094500 152009085 3650 3660 3660 3650 32
558 20250219 094400 151892035 3660 3645 3660 3645 12
559 20250219 094300 151848160 3645 3645 3645 3645 0
560 20250219 094200 151848160 3645 3645 3645 3645 3127
561 20250219 094100 140450245 3645 3645 3645 3645 232
562 20250219 094000 139604605 3645 3650 3650 3645 1106
563 20250219 093900 135568715 3650 3650 3650 3650 101
564 20250219 093800 135200065 3655 3655 3655 3655 952
565 20250219 093700 131720505 3655 3655 3655 3655 0
566 20250219 093600 131720505 3655 3675 3675 3655 103
567 20250219 093500 131342040 3675 3675 3675 3675 0
568 20250219 093400 131342040 3675 3675 3675 3675 300
569 20250219 093300 130239540 3680 3680 3680 3680 0
570 20250219 093200 130239540 3680 3680 3680 3680 1
571 20250219 093100 130235860 3650 3665 3665 3650 7112
572 20250219 093000 104229030 3660 3660 3660 3660 0
573 20250219 092900 104229030 3660 3660 3660 3660 90
574 20250219 092800 103899630 3660 3660 3660 3660 400
575 20250219 092700 102435630 3660 3680 3680 3660 2501
576 20250219 092600 93281950 3660 3670 3670 3660 300
577 20250219 092500 92183250 3680 3680 3680 3680 543
578 20250219 092400 90185010 3680 3665 3680 3660 1001
579 20250219 092300 86518985 3665 3665 3665 3665 277
580 20250219 092200 85503780 3665 3680 3680 3665 330
581 20250219 092100 84293580 3685 3685 3685 3685 0
582 20250219 092000 84293580 3685 3670 3685 3665 502
583 20250219 091900 82453500 3670 3685 3685 3670 299
584 20250219 091800 81353310 3680 3680 3680 3680 10
585 20250219 091700 81316510 3680 3680 3680 3680 200
586 20250219 091600 80580510 3680 3680 3680 3680 54
587 20250219 091500 80381790 3680 3680 3680 3680 9
588 20250219 091400 80348670 3665 3670 3670 3665 630
589 20250219 091300 78037070 3670 3680 3680 3670 1071
590 20250219 091200 74095970 3670 3685 3685 3670 1380
591 20250219 091100 69031355 3685 3680 3685 3680 100
592 20250219 091000 68662920 3685 3685 3685 3685 0
593 20250219 090900 68662920 3685 3670 3685 3665 1645
594 20250219 090800 62629970 3670 3675 3690 3670 950
595 20250219 090700 59141895 3690 3675 3690 3675 1851
596 20250219 090600 52339455 3675 3680 3680 3675 1535
597 20250219 090500 46697310 3680 3685 3685 3680 1059
598 20250219 090400 42795185 3685 3700 3705 3685 130
599 20250219 090300 42314215 3705 3705 3705 3705 4
600 20250219 090200 42299395 3685 3705 3705 3685 124
601 20250219 090100 41842415 3700 3700 3705 3700 707
602 20250219 090000 39226510 3695 3730 3730 3690 10567

1
013810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,14655470,0,52759692000,0.00
20250214,0,14655470,0,51880363800,0.00
20250213,0,14655470,0,52613137300,0.00
20250212,0,14655470,0,51440699700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 14655470 0 52759692000 0.00
3 20250214 0 14655470 0 51880363800 0.00
4 20250213 0 14655470 0 52613137300 0.00
5 20250212 0 14655470 0 51440699700 0.00