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

614
025550/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,735887330,3800,3800,3800,3800,3299
20250219,191100,735887330,3800,3800,3800,3800,0
20250219,191000,735887330,3800,3800,3800,3800,0
20250219,190900,735887330,3800,3800,3800,3800,0
20250219,190800,735887330,3800,3800,3800,3800,0
20250219,190700,735887330,3800,3800,3800,3800,0
20250219,190600,735887330,3800,3800,3800,3800,0
20250219,190500,735887330,3800,3800,3800,3800,0
20250219,190400,735887330,3800,3800,3800,3800,0
20250219,190300,735887330,3800,3800,3800,3800,0
20250219,190200,735887330,3800,3800,3800,3800,0
20250219,190100,735887330,3800,3800,3800,3800,0
20250219,190000,735887330,3800,3800,3800,3800,0
20250219,185900,735887330,3800,3800,3800,3800,0
20250219,185800,735887330,3800,3800,3800,3800,0
20250219,185700,735887330,3800,3800,3800,3800,0
20250219,185600,735887330,3800,3800,3800,3800,0
20250219,185500,735887330,3800,3800,3800,3800,0
20250219,185400,735887330,3800,3800,3800,3800,0
20250219,185300,735887330,3800,3800,3800,3800,0
20250219,185200,735887330,3800,3800,3800,3800,0
20250219,185100,735887330,3800,3800,3800,3800,0
20250219,185000,735887330,3800,3800,3800,3800,0
20250219,184900,735887330,3800,3800,3800,3800,0
20250219,184800,735887330,3800,3800,3800,3800,0
20250219,184700,735887330,3800,3800,3800,3800,0
20250219,184600,735887330,3800,3800,3800,3800,0
20250219,184500,735887330,3800,3800,3800,3800,0
20250219,184400,735887330,3800,3800,3800,3800,0
20250219,184300,735887330,3800,3800,3800,3800,0
20250219,184200,735887330,3800,3800,3800,3800,3299
20250219,184100,735887330,3800,3800,3800,3800,0
20250219,184000,735887330,3800,3800,3800,3800,0
20250219,183900,735887330,3800,3800,3800,3800,0
20250219,183800,735887330,3800,3800,3800,3800,0
20250219,183700,735887330,3800,3800,3800,3800,0
20250219,183600,735887330,3800,3800,3800,3800,0
20250219,183500,735887330,3800,3800,3800,3800,0
20250219,183400,735887330,3800,3800,3800,3800,0
20250219,183300,735887330,3800,3800,3800,3800,0
20250219,183200,735887330,3800,3800,3800,3800,0
20250219,183100,735887330,3800,3800,3800,3800,0
20250219,183000,735887330,3800,3800,3800,3800,0
20250219,182900,735887330,3800,3800,3800,3800,0
20250219,182800,735887330,3800,3800,3800,3800,0
20250219,182700,735887330,3800,3800,3800,3800,0
20250219,182600,735887330,3800,3800,3800,3800,0
20250219,182500,735887330,3800,3800,3800,3800,0
20250219,182400,735887330,3800,3800,3800,3800,0
20250219,182300,735887330,3800,3800,3800,3800,0
20250219,182200,735887330,3800,3800,3800,3800,0
20250219,182100,735887330,3800,3800,3800,3800,0
20250219,182000,735887330,3800,3800,3800,3800,0
20250219,181900,735887330,3800,3800,3800,3800,0
20250219,181800,735887330,3800,3800,3800,3800,0
20250219,181700,735887330,3800,3800,3800,3800,0
20250219,181600,735887330,3800,3800,3800,3800,0
20250219,181500,735887330,3800,3800,3800,3800,0
20250219,181400,735887330,3800,3800,3800,3800,0
20250219,181300,735887330,3800,3800,3800,3800,0
20250219,181200,735887330,3800,3800,3800,3800,3299
20250219,181100,735887330,3800,3800,3800,3800,0
20250219,181000,735887330,3800,3800,3800,3800,0
20250219,180900,735887330,3800,3800,3800,3800,0
20250219,180800,735887330,3800,3800,3800,3800,0
20250219,180700,735887330,3800,3800,3800,3800,0
20250219,180600,735887330,3800,3800,3800,3800,0
20250219,180500,735887330,3800,3800,3800,3800,0
20250219,180400,735887330,3800,3800,3800,3800,0
20250219,180300,735887330,3800,3800,3800,3800,0
20250219,180200,735887330,3800,3800,3800,3800,0
20250219,180100,735887330,3800,3800,3800,3800,0
20250219,180000,735887330,3800,3800,3800,3800,0
20250219,175900,735887330,3800,3800,3800,3800,0
20250219,175800,735887330,3800,3800,3800,3800,0
20250219,175700,735887330,3800,3800,3800,3800,0
20250219,175600,735887330,3800,3800,3800,3800,0
20250219,175500,735887330,3800,3800,3800,3800,0
20250219,175400,735887330,3800,3800,3800,3800,0
20250219,175300,735887330,3800,3800,3800,3800,0
20250219,175200,735887330,3800,3800,3800,3800,0
20250219,175100,735887330,3800,3800,3800,3800,0
20250219,175000,735887330,3800,3800,3800,3800,0
20250219,174900,735887330,3800,3800,3800,3800,0
20250219,174800,735887330,3800,3800,3800,3800,0
20250219,174700,735887330,3800,3800,3800,3800,0
20250219,174600,735887330,3800,3800,3800,3800,0
20250219,174500,735887330,3800,3800,3800,3800,0
20250219,174400,735887330,3800,3800,3800,3800,0
20250219,174300,735887330,3800,3800,3800,3800,0
20250219,174200,735887330,3800,3800,3800,3800,3299
20250219,174100,735887330,3800,3800,3800,3800,0
20250219,174000,735887330,3800,3800,3800,3800,0
20250219,173900,735887330,3800,3800,3800,3800,0
20250219,173800,735887330,3800,3800,3800,3800,0
20250219,173700,735887330,3800,3800,3800,3800,0
20250219,173600,735887330,3800,3800,3800,3800,0
20250219,173500,735887330,3800,3800,3800,3800,0
20250219,173400,735887330,3800,3800,3800,3800,0
20250219,173300,735887330,3800,3800,3800,3800,0
20250219,173200,735887330,3800,3800,3800,3800,0
20250219,173100,735887330,3800,3800,3800,3800,0
20250219,173000,735887330,3800,3800,3800,3800,0
20250219,172900,735887330,3800,3800,3800,3800,0
20250219,172800,735887330,3800,3800,3800,3800,0
20250219,172700,735887330,3800,3800,3800,3800,0
20250219,172600,735887330,3800,3800,3800,3800,0
20250219,172500,735887330,3800,3800,3800,3800,0
20250219,172400,735887330,3800,3800,3800,3800,0
20250219,172300,735887330,3800,3800,3800,3800,0
20250219,172200,735887330,3800,3800,3800,3800,0
20250219,172100,735887330,3800,3800,3800,3800,0
20250219,172000,735887330,3800,3800,3800,3800,0
20250219,171900,735887330,3800,3800,3800,3800,0
20250219,171800,735887330,3800,3800,3800,3800,0
20250219,171700,735887330,3800,3800,3800,3800,0
20250219,171600,735887330,3800,3800,3800,3800,0
20250219,171500,735887330,3800,3800,3800,3800,0
20250219,171400,735887330,3800,3800,3800,3800,0
20250219,171300,735887330,3800,3800,3800,3800,0
20250219,171200,735887330,3800,3800,3800,3800,3299
20250219,171100,735887330,3800,3800,3800,3800,0
20250219,171000,735887330,3800,3800,3800,3800,0
20250219,170900,735887330,3800,3800,3800,3800,0
20250219,170800,735887330,3800,3800,3800,3800,0
20250219,170700,735887330,3800,3800,3800,3800,0
20250219,170600,735887330,3800,3800,3800,3800,0
20250219,170500,735887330,3800,3800,3800,3800,0
20250219,170400,735887330,3800,3800,3800,3800,0
20250219,170300,735887330,3800,3800,3800,3800,0
20250219,170200,735887330,3800,3800,3800,3800,0
20250219,170100,735887330,3800,3800,3800,3800,0
20250219,170000,735887330,3800,3800,3800,3800,0
20250219,165900,735887330,3800,3800,3800,3800,0
20250219,165800,735887330,3800,3800,3800,3800,0
20250219,165700,735887330,3800,3800,3800,3800,0
20250219,165600,735887330,3800,3800,3800,3800,0
20250219,165500,735887330,3800,3800,3800,3800,0
20250219,165400,735887330,3800,3800,3800,3800,0
20250219,165300,735887330,3800,3800,3800,3800,0
20250219,165200,735887330,3800,3800,3800,3800,0
20250219,165100,735887330,3800,3800,3800,3800,0
20250219,165000,735887330,3800,3800,3800,3800,0
20250219,164900,735887330,3800,3800,3800,3800,0
20250219,164800,735887330,3800,3800,3800,3800,0
20250219,164700,735887330,3800,3800,3800,3800,0
20250219,164600,735887330,3800,3800,3800,3800,0
20250219,164500,735887330,3800,3800,3800,3800,0
20250219,164400,735887330,3800,3800,3800,3800,0
20250219,164300,735887330,3800,3800,3800,3800,0
20250219,164200,735887330,3800,3800,3800,3800,3299
20250219,164100,735887330,3800,3800,3800,3800,0
20250219,164000,735887330,3800,3800,3800,3800,0
20250219,163900,735887330,3800,3800,3800,3800,0
20250219,163800,735887330,3800,3800,3800,3800,0
20250219,163700,735887330,3800,3800,3800,3800,0
20250219,163600,735887330,3800,3800,3800,3800,0
20250219,163500,735887330,3800,3800,3800,3800,0
20250219,163400,735887330,3800,3800,3800,3800,0
20250219,163300,735887330,3800,3800,3800,3800,0
20250219,163200,735887330,3800,3800,3800,3800,0
20250219,163100,735887330,3800,3800,3800,3800,0
20250219,163000,735887330,3800,3800,3800,3800,0
20250219,162900,735887330,3800,3800,3800,3800,0
20250219,162800,735887330,3800,3800,3800,3800,0
20250219,162700,735887330,3800,3800,3800,3800,0
20250219,162600,735887330,3800,3800,3800,3800,0
20250219,162500,735887330,3800,3800,3800,3800,0
20250219,162400,735887330,3800,3800,3800,3800,0
20250219,162300,735887330,3800,3800,3800,3800,0
20250219,162200,735887330,3800,3800,3800,3800,0
20250219,162100,735887330,3800,3800,3800,3800,0
20250219,162000,735887330,3800,3800,3800,3800,0
20250219,161900,735887330,3800,3800,3800,3800,0
20250219,161800,735887330,3800,3800,3800,3800,0
20250219,161700,735887330,3800,3800,3800,3800,0
20250219,161600,735887330,3800,3800,3800,3800,0
20250219,161500,735887330,3800,3800,3800,3800,0
20250219,161400,735887330,3800,3800,3800,3800,0
20250219,161300,735887330,3800,3800,3800,3800,0
20250219,161200,735887330,3800,3800,3800,3800,3299
20250219,161100,735887330,3800,3800,3800,3800,0
20250219,161000,735887330,3800,3800,3800,3800,0
20250219,160900,735887330,3800,3800,3800,3800,0
20250219,160800,735887330,3800,3800,3800,3800,0
20250219,160700,735887330,3800,3800,3800,3800,0
20250219,160600,735887330,3800,3800,3800,3800,0
20250219,160500,735887330,3800,3800,3800,3800,0
20250219,160400,735887330,3800,3800,3800,3800,0
20250219,160300,735887330,3800,3800,3800,3800,0
20250219,160200,735887330,3800,3800,3800,3800,0
20250219,160100,735887330,3800,3800,3800,3800,0
20250219,160000,735887330,3800,3800,3800,3800,0
20250219,155900,735887330,3800,3800,3800,3800,0
20250219,155800,735887330,3800,3800,3800,3800,0
20250219,155700,735887330,3800,3800,3800,3800,0
20250219,155600,735887330,3800,3800,3800,3800,0
20250219,155500,735887330,3800,3800,3800,3800,0
20250219,155400,735887330,3800,3800,3800,3800,0
20250219,155300,735887330,3800,3800,3800,3800,0
20250219,155200,735887330,3800,3800,3800,3800,0
20250219,155100,735887330,3800,3800,3800,3800,0
20250219,155000,735887330,3800,3800,3800,3800,0
20250219,154900,735887330,3800,3800,3800,3800,0
20250219,154800,735887330,3800,3800,3800,3800,0
20250219,154700,735887330,3800,3800,3800,3800,0
20250219,154600,735887330,3800,3800,3800,3800,0
20250219,154500,735887330,3800,3800,3800,3800,0
20250219,154400,735887330,3800,3800,3800,3800,0
20250219,154300,735887330,3800,3800,3800,3800,0
20250219,154200,735887330,3800,3800,3800,3800,3299
20250219,154100,735887330,3800,3800,3800,3800,0
20250219,154000,735887330,3800,3800,3800,3800,0
20250219,153900,735887330,3800,3800,3800,3800,0
20250219,153800,735887330,3800,3800,3800,3800,0
20250219,153700,735887330,3800,3800,3800,3800,0
20250219,153600,735887330,3800,3800,3800,3800,0
20250219,153500,735887330,3800,3800,3800,3800,0
20250219,153400,735887330,3800,3800,3800,3800,0
20250219,153300,735887330,3800,3800,3800,3800,0
20250219,153200,735887330,3800,3800,3800,3800,0
20250219,153100,735887330,3800,3800,3800,3800,0
20250219,153000,735887330,3800,3800,3800,3800,3299
20250219,152900,723351130,3805,3805,3805,3805,0
20250219,152800,723351130,3805,3805,3805,3805,0
20250219,152700,723351130,3805,3805,3805,3805,0
20250219,152600,723351130,3805,3805,3805,3805,0
20250219,152500,723351130,3805,3805,3805,3805,0
20250219,152400,723351130,3805,3805,3805,3805,0
20250219,152300,723351130,3805,3805,3805,3805,0
20250219,152200,723351130,3805,3805,3805,3805,0
20250219,152100,723351130,3805,3805,3805,3805,0
20250219,152000,723351130,3805,3805,3805,3805,0
20250219,151900,723351130,3805,3805,3820,3805,498
20250219,151800,721456210,3820,3820,3820,3805,380
20250219,151700,720007800,3820,3810,3820,3805,1104
20250219,151600,715791650,3810,3810,3810,3810,497
20250219,151500,713898080,3810,3820,3820,3810,8
20250219,151400,713867550,3820,3815,3820,3815,112
20250219,151300,713440145,3815,3805,3815,3805,493
20250219,151200,711563880,3805,3805,3805,3805,137
20250219,151100,711042595,3815,3810,3815,3805,937
20250219,151000,707472525,3810,3805,3810,3805,95
20250219,150900,707110740,3810,3815,3820,3795,201
20250219,150800,706345835,3815,3825,3825,3795,61
20250219,150700,706113255,3825,3805,3825,3805,3382
20250219,150600,693206485,3795,3795,3795,3795,414
20250219,150500,691635355,3795,3800,3800,3795,109
20250219,150400,691221610,3805,3805,3805,3805,18
20250219,150300,691153120,3810,3800,3810,3800,277
20250219,150200,690100510,3800,3800,3800,3800,103
20250219,150100,689709110,3800,3800,3800,3800,53
20250219,150000,689507710,3810,3815,3815,3810,493
20250219,145900,687627595,3810,3800,3810,3800,127
20250219,145800,687143885,3815,3810,3815,3810,12
20250219,145700,687098160,3810,3810,3815,3795,703
20250219,145600,684422725,3810,3785,3815,3785,12063
20250219,145500,638542565,3785,3785,3785,3785,0
20250219,145400,638542565,3785,3785,3785,3785,10
20250219,145300,638504715,3780,3770,3780,3760,3662
20250219,145200,624689005,3770,3770,3780,3770,2804
20250219,145100,614117835,3780,3780,3780,3780,10
20250219,145000,614080035,3780,3780,3780,3780,0
20250219,144900,614080035,3780,3780,3780,3775,241
20250219,144800,613170205,3770,3775,3775,3770,1836
20250219,144700,606240935,3780,3780,3780,3780,1
20250219,144600,606237155,3780,3780,3780,3780,0
20250219,144500,606237155,3780,3780,3780,3780,0
20250219,144400,606237155,3780,3780,3780,3780,0
20250219,144300,606237155,3780,3780,3780,3780,0
20250219,144200,606237155,3780,3780,3780,3780,0
20250219,144100,606237155,3780,3780,3780,3780,140
20250219,144000,605707955,3785,3785,3785,3785,0
20250219,143900,605707955,3785,3785,3785,3785,1
20250219,143800,605704170,3775,3775,3775,3775,77
20250219,143700,605413495,3785,3785,3785,3785,0
20250219,143600,605413495,3785,3785,3785,3785,0
20250219,143500,605413495,3785,3785,3785,3785,1
20250219,143400,605409710,3780,3780,3780,3780,523
20250219,143300,603432770,3775,3775,3775,3775,0
20250219,143200,603432770,3775,3775,3775,3775,300
20250219,143100,602300270,3775,3775,3775,3775,0
20250219,143000,602300270,3775,3775,3775,3775,370
20250219,142900,600903520,3775,3775,3775,3775,0
20250219,142800,600903520,3775,3775,3775,3775,325
20250219,142700,599676645,3780,3780,3780,3780,201
20250219,142600,598916865,3780,3780,3780,3780,59
20250219,142500,598693845,3780,3780,3780,3780,1
20250219,142400,598690065,3780,3780,3780,3780,0
20250219,142300,598690065,3780,3780,3780,3780,43
20250219,142200,598527525,3785,3785,3785,3785,0
20250219,142100,598527525,3785,3780,3785,3780,1297
20250219,142000,593619425,3775,3775,3775,3775,0
20250219,141900,593619425,3775,3775,3775,3775,16
20250219,141800,593559025,3785,3775,3785,3775,121
20250219,141700,593101630,3770,3775,3775,3770,101
20250219,141600,592720855,3770,3770,3770,3770,0
20250219,141500,592720855,3770,3770,3770,3770,0
20250219,141400,592720855,3770,3770,3770,3770,290
20250219,141300,591627555,3770,3770,3770,3770,210
20250219,141200,590835855,3775,3775,3775,3775,5
20250219,141100,590816980,3770,3770,3770,3770,348
20250219,141000,589505020,3770,3770,3770,3770,0
20250219,140900,589505020,3770,3770,3770,3770,0
20250219,140800,589505020,3770,3770,3770,3770,0
20250219,140700,589505020,3770,3770,3770,3770,0
20250219,140600,589505020,3770,3770,3770,3770,10
20250219,140500,589467320,3770,3770,3770,3770,2
20250219,140400,589459780,3770,3775,3775,3770,251
20250219,140300,588513410,3770,3770,3770,3770,27
20250219,140200,588411620,3770,3770,3770,3770,200
20250219,140100,587657620,3770,3770,3770,3755,44
20250219,140000,587491935,3760,3760,3760,3760,1
20250219,135900,587488175,3755,3755,3755,3755,0
20250219,135800,587488175,3755,3755,3755,3755,10
20250219,135700,587450625,3770,3770,3770,3770,0
20250219,135600,587450625,3770,3770,3770,3770,19
20250219,135500,587378995,3755,3755,3755,3755,0
20250219,135400,587378995,3755,3755,3755,3755,1
20250219,135300,587375240,3750,3750,3750,3750,0
20250219,135200,587375240,3750,3760,3760,3750,3039
20250219,135100,575970595,3765,3765,3765,3765,1
20250219,135000,575966830,3770,3755,3770,3755,13
20250219,134900,575918000,3755,3755,3755,3755,0
20250219,134800,575918000,3755,3760,3760,3755,304
20250219,134700,574776065,3755,3755,3770,3755,38
20250219,134600,574633270,3770,3770,3770,3770,0
20250219,134500,574633270,3770,3770,3770,3770,1
20250219,134400,574629500,3760,3760,3760,3760,30
20250219,134300,574516700,3770,3770,3770,3770,0
20250219,134200,574516700,3770,3770,3770,3770,2
20250219,134100,574509160,3755,3760,3760,3755,502
20250219,134000,572623650,3770,3770,3770,3770,10
20250219,133900,572585950,3770,3770,3770,3770,1
20250219,133800,572582180,3755,3755,3755,3755,0
20250219,133700,572582180,3755,3760,3775,3755,2639
20250219,133600,562672055,3775,3760,3775,3760,1005
20250219,133500,558893180,3770,3770,3770,3770,1321
20250219,133400,553913010,3775,3775,3775,3775,63
20250219,133300,553675185,3785,3760,3785,3760,20
20250219,133200,553599610,3760,3765,3765,3760,1103
20250219,133100,549448470,3770,3770,3770,3770,90
20250219,133000,549109170,3770,3770,3770,3770,50
20250219,132900,548920670,3785,3785,3785,3785,6
20250219,132800,548897960,3795,3795,3795,3795,28
20250219,132700,548791700,3795,3795,3795,3795,3
20250219,132600,548780315,3795,3795,3795,3795,0
20250219,132500,548780315,3795,3795,3795,3795,1
20250219,132400,548776520,3770,3780,3780,3770,6522
20250219,132300,524177305,3795,3795,3795,3785,664
20250219,132200,521663895,3785,3785,3785,3785,539
20250219,132100,519623780,3785,3785,3785,3785,500
20250219,132000,517731280,3790,3800,3800,3790,11
20250219,131900,517689580,3795,3795,3800,3795,15
20250219,131800,517632650,3785,3790,3790,3785,500
20250219,131700,515740095,3795,3795,3795,3795,0
20250219,131600,515740095,3795,3795,3795,3790,349
20250219,131500,514417180,3790,3795,3795,3790,880
20250219,131400,511081180,3795,3795,3795,3795,0
20250219,131300,511081180,3795,3795,3795,3795,110
20250219,131200,510663730,3795,3795,3795,3795,688
20250219,131100,508052770,3790,3790,3790,3790,22
20250219,131000,507969390,3795,3795,3795,3795,53
20250219,130900,507768255,3795,3795,3795,3795,208
20250219,130800,506978895,3795,3795,3795,3795,48
20250219,130700,506796735,3795,3795,3795,3795,52
20250219,130600,506599395,3795,3795,3795,3795,8
20250219,130500,506569035,3800,3800,3800,3800,0
20250219,130400,506569035,3800,3790,3800,3790,23
20250219,130300,506481745,3800,3800,3800,3800,0
20250219,130200,506481745,3800,3800,3800,3800,461
20250219,130100,504729945,3790,3800,3800,3790,446
20250219,130000,503039145,3800,3800,3800,3800,0
20250219,125900,503039145,3800,3800,3800,3800,2
20250219,125800,503031545,3795,3795,3795,3795,166
20250219,125700,502401575,3795,3795,3795,3795,1
20250219,125600,502397780,3795,3795,3795,3795,10
20250219,125500,502359830,3790,3795,3795,3790,100
20250219,125400,501980655,3795,3795,3795,3795,30
20250219,125300,501866805,3795,3795,3795,3795,200
20250219,125200,501107805,3800,3800,3800,3800,210
20250219,125100,500309805,3800,3800,3800,3800,31
20250219,125000,500192005,3800,3800,3800,3800,7
20250219,124900,500165405,3800,3800,3800,3800,1
20250219,124800,500161605,3795,3795,3795,3795,17
20250219,124700,500097090,3800,3795,3800,3795,300
20250219,124600,498957440,3800,3795,3800,3795,5000
20250219,124500,479968330,3795,3790,3795,3785,802
20250219,124400,476930875,3790,3790,3795,3790,79
20250219,124300,476631385,3795,3790,3795,3790,41
20250219,124200,476475990,3790,3790,3790,3790,0
20250219,124100,476475990,3790,3785,3790,3785,462
20250219,124000,474725110,3785,3785,3785,3785,2
20250219,123900,474717540,3790,3790,3790,3790,1
20250219,123800,474713750,3785,3785,3785,3785,50
20250219,123700,474524500,3785,3785,3785,3785,0
20250219,123600,474524500,3785,3785,3785,3785,0
20250219,123500,474524500,3785,3785,3785,3785,620
20250219,123400,472177800,3785,3790,3790,3785,33
20250219,123300,472052765,3790,3790,3790,3790,241
20250219,123200,471139375,3790,3790,3790,3790,710
20250219,123100,468448475,3790,3785,3790,3785,1270
20250219,123000,463640015,3780,3780,3780,3780,0
20250219,122900,463640015,3780,3780,3780,3780,2040
20250219,122800,455928815,3775,3775,3775,3775,0
20250219,122700,455928815,3775,3775,3775,3775,0
20250219,122600,455928815,3775,3775,3775,3775,0
20250219,122500,455928815,3775,3775,3775,3775,0
20250219,122400,455928815,3775,3775,3775,3775,0
20250219,122300,455928815,3775,3775,3775,3775,90
20250219,122200,455589065,3770,3770,3770,3770,20
20250219,122100,455513665,3775,3775,3775,3775,0
20250219,122000,455513665,3775,3775,3775,3775,616
20250219,121900,453188265,3775,3775,3775,3775,3056
20250219,121800,441651865,3780,3780,3780,3780,40
20250219,121700,441500665,3780,3780,3780,3780,381
20250219,121600,440060485,3780,3780,3780,3780,100
20250219,121500,439682485,3780,3780,3780,3780,29
20250219,121400,439572865,3775,3775,3775,3775,0
20250219,121300,439572865,3775,3775,3775,3775,1
20250219,121200,439569090,3785,3775,3785,3775,271
20250219,121100,438546055,3775,3775,3775,3775,0
20250219,121000,438546055,3775,3775,3775,3775,0
20250219,120900,438546055,3775,3775,3775,3775,290
20250219,120800,437451305,3785,3785,3785,3785,0
20250219,120700,437451305,3785,3780,3785,3780,468
20250219,120600,435682170,3780,3775,3780,3775,4
20250219,120500,435667055,3775,3775,3775,3775,502
20250219,120400,433772005,3775,3775,3775,3775,0
20250219,120300,433772005,3775,3775,3775,3775,0
20250219,120200,433772005,3775,3775,3775,3775,0
20250219,120100,433772005,3775,3775,3775,3775,0
20250219,120000,433772005,3775,3780,3780,3775,30
20250219,115900,433658685,3785,3780,3785,3780,9
20250219,115800,433624655,3775,3775,3775,3775,100
20250219,115700,433247155,3775,3775,3775,3775,0
20250219,115600,433247155,3775,3775,3775,3775,1902
20250219,115500,426067105,3780,3780,3780,3780,0
20250219,115400,426067105,3780,3780,3780,3780,25
20250219,115300,425972605,3780,3785,3785,3780,631
20250219,115200,423586925,3785,3785,3785,3785,0
20250219,115100,423586925,3785,3780,3785,3780,594
20250219,115000,421341270,3775,3775,3775,3775,0
20250219,114900,421341270,3775,3775,3775,3775,0
20250219,114800,421341270,3775,3775,3775,3775,0
20250219,114700,421341270,3775,3775,3775,3775,3
20250219,114600,421329945,3780,3780,3780,3780,200
20250219,114500,420573945,3780,3780,3780,3780,50
20250219,114400,420384945,3780,3780,3780,3780,0
20250219,114300,420384945,3780,3780,3780,3780,37
20250219,114200,420245085,3775,3780,3780,3775,405
20250219,114100,418714435,3780,3780,3780,3780,3022
20250219,114000,407291275,3780,3780,3780,3780,0
20250219,113900,407291275,3780,3780,3780,3780,5
20250219,113800,407272375,3775,3775,3775,3775,42
20250219,113700,407113825,3775,3775,3775,3775,0
20250219,113600,407113825,3775,3775,3775,3775,33
20250219,113500,406989250,3770,3770,3770,3770,147
20250219,113400,406435060,3770,3770,3770,3770,0
20250219,113300,406435060,3770,3770,3770,3770,1
20250219,113200,406431290,3775,3775,3775,3775,1
20250219,113100,406427515,3770,3770,3770,3770,1
20250219,113000,406423745,3775,3775,3775,3775,10
20250219,112900,406385995,3775,3780,3780,3775,52
20250219,112800,406189445,3775,3770,3775,3765,1386
20250219,112700,400965805,3765,3765,3765,3765,1
20250219,112600,400962040,3770,3770,3770,3770,0
20250219,112500,400962040,3770,3770,3770,3770,0
20250219,112400,400962040,3770,3765,3770,3765,58
20250219,112300,400743665,3765,3765,3765,3765,0
20250219,112200,400743665,3765,3765,3765,3765,80
20250219,112100,400442465,3765,3765,3765,3765,0
20250219,112000,400442465,3765,3765,3765,3765,100
20250219,111900,400065965,3760,3760,3760,3760,0
20250219,111800,400065965,3760,3760,3760,3760,0
20250219,111700,400065965,3760,3760,3760,3760,200
20250219,111600,399313965,3760,3760,3760,3760,1
20250219,111500,399310205,3760,3770,3770,3760,800
20250219,111400,396302195,3770,3770,3770,3770,1864
20250219,111300,389274915,3770,3770,3770,3770,129
20250219,111200,388788585,3775,3770,3775,3770,1725
20250219,111100,382284835,3770,3775,3775,3770,531
20250219,111000,380282960,3780,3780,3780,3780,10
20250219,110900,380245160,3780,3780,3780,3780,10
20250219,110800,380207360,3780,3780,3780,3780,0
20250219,110700,380207360,3780,3780,3780,3780,31
20250219,110600,380090180,3775,3775,3775,3775,200
20250219,110500,379335180,3775,3775,3775,3775,0
20250219,110400,379335180,3775,3775,3775,3775,1016
20250219,110300,375499780,3780,3780,3780,3780,5
20250219,110200,375480880,3785,3780,3785,3780,1201
20250219,110100,370940890,3780,3775,3780,3775,214
20250219,110000,370132870,3780,3780,3780,3780,0
20250219,105900,370132870,3780,3780,3780,3780,0
20250219,105800,370132870,3780,3780,3780,3780,5
20250219,105700,370113970,3780,3780,3780,3780,0
20250219,105600,370113970,3780,3780,3780,3780,6
20250219,105500,370091290,3780,3780,3780,3780,0
20250219,105400,370091290,3780,3770,3780,3770,3030
20250219,105300,358656680,3770,3775,3775,3770,744
20250219,105200,355851275,3770,3770,3770,3770,49
20250219,105100,355666545,3775,3760,3775,3760,123
20250219,105000,355204050,3775,3770,3775,3770,250
20250219,104900,354260645,3760,3760,3760,3760,2110
20250219,104800,346327045,3770,3770,3770,3770,241
20250219,104700,345418475,3770,3770,3770,3770,29
20250219,104600,345309145,3770,3765,3770,3765,180
20250219,104500,344630925,3765,3765,3765,3765,0
20250219,104400,344630925,3765,3765,3765,3765,0
20250219,104300,344630925,3765,3760,3765,3760,139
20250219,104200,344107865,3765,3765,3765,3765,1
20250219,104100,344104100,3765,3775,3775,3765,2629
20250219,104000,334197025,3775,3775,3775,3770,459
20250219,103900,332466585,3770,3770,3775,3770,6
20250219,103800,332443960,3775,3770,3775,3770,105
20250219,103700,332047595,3770,3770,3770,3770,0
20250219,103600,332047595,3770,3770,3770,3770,1
20250219,103500,332043825,3770,3770,3770,3770,0
20250219,103400,332043825,3770,3770,3770,3770,3148
20250219,103300,320175865,3765,3765,3770,3765,1114
20250219,103200,315981480,3760,3750,3760,3750,2995
20250219,103100,304726620,3760,3760,3760,3760,12
20250219,103000,304681500,3750,3750,3750,3750,107
20250219,102900,304280250,3750,3750,3750,3750,201
20250219,102800,303526500,3760,3750,3760,3750,1261
20250219,102700,298787750,3750,3750,3750,3750,400
20250219,102600,297287750,3750,3750,3750,3750,0
20250219,102500,297287750,3750,3750,3750,3750,0
20250219,102400,297287750,3750,3750,3750,3750,0
20250219,102300,297287750,3750,3750,3750,3750,0
20250219,102200,297287750,3750,3750,3750,3750,50
20250219,102100,297100250,3760,3760,3760,3760,1289
20250219,102000,292253610,3760,3760,3760,3760,0
20250219,101900,292253610,3760,3760,3760,3760,1
20250219,101800,292249850,3750,3750,3750,3750,871
20250219,101700,288983600,3745,3745,3750,3725,915
20250219,101600,285567865,3725,3735,3735,3725,2511
20250219,101500,276212850,3725,3755,3755,3725,2431
20250219,101400,267107715,3755,3750,3755,3750,1001
20250219,101300,263353960,3740,3745,3745,3740,634
20250219,101200,260980630,3740,3735,3740,3735,106
20250219,101100,260584330,3740,3740,3740,3740,3
20250219,101000,260573110,3720,3735,3735,3720,540
20250219,100900,258559710,3745,3745,3745,3745,12
20250219,100800,258514770,3745,3745,3745,3745,1
20250219,100700,258511025,3745,3745,3745,3715,4825
20250219,100600,240491675,3750,3750,3750,3715,11438
20250219,100500,197809530,3750,3750,3750,3750,20
20250219,100400,197734530,3760,3745,3760,3745,1914
20250219,100300,190548585,3750,3750,3750,3750,308
20250219,100200,189393585,3750,3750,3750,3750,19
20250219,100100,189322335,3740,3735,3740,3735,504
20250219,100000,187437395,3735,3740,3740,3735,500
20250219,095900,185567800,3760,3760,3760,3760,1
20250219,095800,185564040,3760,3760,3760,3760,0
20250219,095700,185564040,3760,3760,3760,3760,8
20250219,095600,185533960,3765,3765,3765,3765,0
20250219,095500,185533960,3765,3765,3765,3765,0
20250219,095400,185533960,3765,3765,3765,3765,1853
20250219,095300,178557415,3765,3740,3765,3735,521
20250219,095200,176610760,3765,3765,3765,3765,1
20250219,095100,176606995,3735,3755,3755,3735,624
20250219,095000,174275175,3770,3755,3770,3755,216
20250219,094900,173461605,3755,3765,3765,3755,1793
20250219,094800,166718290,3775,3765,3775,3765,4200
20250219,094700,150865290,3755,3770,3770,3755,1815
20250219,094600,144038415,3770,3770,3775,3770,1435
20250219,094500,138628325,3770,3775,3775,3770,75
20250219,094400,138345570,3760,3760,3775,3760,657
20250219,094300,135869410,3760,3760,3775,3760,144
20250219,094200,135326950,3775,3780,3780,3775,311
20250219,094100,134152825,3780,3755,3780,3750,3338
20250219,094000,121574675,3750,3760,3760,3750,904
20250219,093900,118182835,3770,3765,3770,3765,677
20250219,093800,115633375,3765,3760,3765,3760,57
20250219,093700,115419020,3765,3765,3770,3765,949
20250219,093600,111845885,3765,3755,3765,3755,2907
20250219,093500,100913445,3755,3755,3755,3755,1
20250219,093400,100909690,3750,3750,3750,3750,17
20250219,093300,100845940,3750,3755,3755,3750,222
20250219,093200,100012940,3760,3760,3760,3760,5
20250219,093100,99994140,3755,3755,3755,3755,1773
20250219,093000,93336525,3755,3750,3755,3750,1228
20250219,092900,88730385,3755,3755,3755,3755,0
20250219,092800,88730385,3755,3750,3755,3750,904
20250219,092700,85339620,3755,3740,3755,3730,1651
20250219,092600,79157215,3745,3745,3745,3745,10
20250219,092500,79119765,3725,3725,3725,3725,88
20250219,092400,78791965,3725,3725,3725,3725,0
20250219,092300,78791965,3725,3740,3740,3725,5939
20250219,092200,56620225,3750,3750,3750,3750,5
20250219,092100,56601475,3750,3750,3750,3750,21
20250219,092000,56522725,3760,3760,3760,3760,0
20250219,091900,56522725,3760,3760,3760,3760,0
20250219,091800,56522725,3760,3740,3760,3740,625
20250219,091700,54184725,3740,3750,3760,3740,647
20250219,091600,51759845,3745,3745,3745,3745,500
20250219,091500,49887345,3750,3750,3750,3750,0
20250219,091400,49887345,3750,3745,3750,3745,759
20250219,091300,47043410,3750,3750,3750,3750,701
20250219,091200,44414660,3765,3765,3765,3765,265
20250219,091100,43416935,3765,3765,3765,3765,0
20250219,091000,43416935,3765,3755,3770,3755,301
20250219,090900,42284615,3755,3750,3760,3730,620
20250219,090800,39968620,3750,3750,3750,3750,2
20250219,090700,39961120,3750,3760,3760,3750,276
20250219,090600,38926000,3760,3760,3760,3760,100
20250219,090500,38550000,3760,3745,3760,3745,1030
20250219,090400,34687340,3725,3720,3745,3720,992
20250219,090300,30979185,3705,3705,3705,3705,40
20250219,090200,30830985,3705,3715,3720,3700,1234
20250219,090100,26258220,3725,3740,3740,3720,2568
20250219,090000,16679845,3760,3770,3770,3750,4441
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191200 735887330 3800 3800 3800 3800 3299
3 20250219 191100 735887330 3800 3800 3800 3800 0
4 20250219 191000 735887330 3800 3800 3800 3800 0
5 20250219 190900 735887330 3800 3800 3800 3800 0
6 20250219 190800 735887330 3800 3800 3800 3800 0
7 20250219 190700 735887330 3800 3800 3800 3800 0
8 20250219 190600 735887330 3800 3800 3800 3800 0
9 20250219 190500 735887330 3800 3800 3800 3800 0
10 20250219 190400 735887330 3800 3800 3800 3800 0
11 20250219 190300 735887330 3800 3800 3800 3800 0
12 20250219 190200 735887330 3800 3800 3800 3800 0
13 20250219 190100 735887330 3800 3800 3800 3800 0
14 20250219 190000 735887330 3800 3800 3800 3800 0
15 20250219 185900 735887330 3800 3800 3800 3800 0
16 20250219 185800 735887330 3800 3800 3800 3800 0
17 20250219 185700 735887330 3800 3800 3800 3800 0
18 20250219 185600 735887330 3800 3800 3800 3800 0
19 20250219 185500 735887330 3800 3800 3800 3800 0
20 20250219 185400 735887330 3800 3800 3800 3800 0
21 20250219 185300 735887330 3800 3800 3800 3800 0
22 20250219 185200 735887330 3800 3800 3800 3800 0
23 20250219 185100 735887330 3800 3800 3800 3800 0
24 20250219 185000 735887330 3800 3800 3800 3800 0
25 20250219 184900 735887330 3800 3800 3800 3800 0
26 20250219 184800 735887330 3800 3800 3800 3800 0
27 20250219 184700 735887330 3800 3800 3800 3800 0
28 20250219 184600 735887330 3800 3800 3800 3800 0
29 20250219 184500 735887330 3800 3800 3800 3800 0
30 20250219 184400 735887330 3800 3800 3800 3800 0
31 20250219 184300 735887330 3800 3800 3800 3800 0
32 20250219 184200 735887330 3800 3800 3800 3800 3299
33 20250219 184100 735887330 3800 3800 3800 3800 0
34 20250219 184000 735887330 3800 3800 3800 3800 0
35 20250219 183900 735887330 3800 3800 3800 3800 0
36 20250219 183800 735887330 3800 3800 3800 3800 0
37 20250219 183700 735887330 3800 3800 3800 3800 0
38 20250219 183600 735887330 3800 3800 3800 3800 0
39 20250219 183500 735887330 3800 3800 3800 3800 0
40 20250219 183400 735887330 3800 3800 3800 3800 0
41 20250219 183300 735887330 3800 3800 3800 3800 0
42 20250219 183200 735887330 3800 3800 3800 3800 0
43 20250219 183100 735887330 3800 3800 3800 3800 0
44 20250219 183000 735887330 3800 3800 3800 3800 0
45 20250219 182900 735887330 3800 3800 3800 3800 0
46 20250219 182800 735887330 3800 3800 3800 3800 0
47 20250219 182700 735887330 3800 3800 3800 3800 0
48 20250219 182600 735887330 3800 3800 3800 3800 0
49 20250219 182500 735887330 3800 3800 3800 3800 0
50 20250219 182400 735887330 3800 3800 3800 3800 0
51 20250219 182300 735887330 3800 3800 3800 3800 0
52 20250219 182200 735887330 3800 3800 3800 3800 0
53 20250219 182100 735887330 3800 3800 3800 3800 0
54 20250219 182000 735887330 3800 3800 3800 3800 0
55 20250219 181900 735887330 3800 3800 3800 3800 0
56 20250219 181800 735887330 3800 3800 3800 3800 0
57 20250219 181700 735887330 3800 3800 3800 3800 0
58 20250219 181600 735887330 3800 3800 3800 3800 0
59 20250219 181500 735887330 3800 3800 3800 3800 0
60 20250219 181400 735887330 3800 3800 3800 3800 0
61 20250219 181300 735887330 3800 3800 3800 3800 0
62 20250219 181200 735887330 3800 3800 3800 3800 3299
63 20250219 181100 735887330 3800 3800 3800 3800 0
64 20250219 181000 735887330 3800 3800 3800 3800 0
65 20250219 180900 735887330 3800 3800 3800 3800 0
66 20250219 180800 735887330 3800 3800 3800 3800 0
67 20250219 180700 735887330 3800 3800 3800 3800 0
68 20250219 180600 735887330 3800 3800 3800 3800 0
69 20250219 180500 735887330 3800 3800 3800 3800 0
70 20250219 180400 735887330 3800 3800 3800 3800 0
71 20250219 180300 735887330 3800 3800 3800 3800 0
72 20250219 180200 735887330 3800 3800 3800 3800 0
73 20250219 180100 735887330 3800 3800 3800 3800 0
74 20250219 180000 735887330 3800 3800 3800 3800 0
75 20250219 175900 735887330 3800 3800 3800 3800 0
76 20250219 175800 735887330 3800 3800 3800 3800 0
77 20250219 175700 735887330 3800 3800 3800 3800 0
78 20250219 175600 735887330 3800 3800 3800 3800 0
79 20250219 175500 735887330 3800 3800 3800 3800 0
80 20250219 175400 735887330 3800 3800 3800 3800 0
81 20250219 175300 735887330 3800 3800 3800 3800 0
82 20250219 175200 735887330 3800 3800 3800 3800 0
83 20250219 175100 735887330 3800 3800 3800 3800 0
84 20250219 175000 735887330 3800 3800 3800 3800 0
85 20250219 174900 735887330 3800 3800 3800 3800 0
86 20250219 174800 735887330 3800 3800 3800 3800 0
87 20250219 174700 735887330 3800 3800 3800 3800 0
88 20250219 174600 735887330 3800 3800 3800 3800 0
89 20250219 174500 735887330 3800 3800 3800 3800 0
90 20250219 174400 735887330 3800 3800 3800 3800 0
91 20250219 174300 735887330 3800 3800 3800 3800 0
92 20250219 174200 735887330 3800 3800 3800 3800 3299
93 20250219 174100 735887330 3800 3800 3800 3800 0
94 20250219 174000 735887330 3800 3800 3800 3800 0
95 20250219 173900 735887330 3800 3800 3800 3800 0
96 20250219 173800 735887330 3800 3800 3800 3800 0
97 20250219 173700 735887330 3800 3800 3800 3800 0
98 20250219 173600 735887330 3800 3800 3800 3800 0
99 20250219 173500 735887330 3800 3800 3800 3800 0
100 20250219 173400 735887330 3800 3800 3800 3800 0
101 20250219 173300 735887330 3800 3800 3800 3800 0
102 20250219 173200 735887330 3800 3800 3800 3800 0
103 20250219 173100 735887330 3800 3800 3800 3800 0
104 20250219 173000 735887330 3800 3800 3800 3800 0
105 20250219 172900 735887330 3800 3800 3800 3800 0
106 20250219 172800 735887330 3800 3800 3800 3800 0
107 20250219 172700 735887330 3800 3800 3800 3800 0
108 20250219 172600 735887330 3800 3800 3800 3800 0
109 20250219 172500 735887330 3800 3800 3800 3800 0
110 20250219 172400 735887330 3800 3800 3800 3800 0
111 20250219 172300 735887330 3800 3800 3800 3800 0
112 20250219 172200 735887330 3800 3800 3800 3800 0
113 20250219 172100 735887330 3800 3800 3800 3800 0
114 20250219 172000 735887330 3800 3800 3800 3800 0
115 20250219 171900 735887330 3800 3800 3800 3800 0
116 20250219 171800 735887330 3800 3800 3800 3800 0
117 20250219 171700 735887330 3800 3800 3800 3800 0
118 20250219 171600 735887330 3800 3800 3800 3800 0
119 20250219 171500 735887330 3800 3800 3800 3800 0
120 20250219 171400 735887330 3800 3800 3800 3800 0
121 20250219 171300 735887330 3800 3800 3800 3800 0
122 20250219 171200 735887330 3800 3800 3800 3800 3299
123 20250219 171100 735887330 3800 3800 3800 3800 0
124 20250219 171000 735887330 3800 3800 3800 3800 0
125 20250219 170900 735887330 3800 3800 3800 3800 0
126 20250219 170800 735887330 3800 3800 3800 3800 0
127 20250219 170700 735887330 3800 3800 3800 3800 0
128 20250219 170600 735887330 3800 3800 3800 3800 0
129 20250219 170500 735887330 3800 3800 3800 3800 0
130 20250219 170400 735887330 3800 3800 3800 3800 0
131 20250219 170300 735887330 3800 3800 3800 3800 0
132 20250219 170200 735887330 3800 3800 3800 3800 0
133 20250219 170100 735887330 3800 3800 3800 3800 0
134 20250219 170000 735887330 3800 3800 3800 3800 0
135 20250219 165900 735887330 3800 3800 3800 3800 0
136 20250219 165800 735887330 3800 3800 3800 3800 0
137 20250219 165700 735887330 3800 3800 3800 3800 0
138 20250219 165600 735887330 3800 3800 3800 3800 0
139 20250219 165500 735887330 3800 3800 3800 3800 0
140 20250219 165400 735887330 3800 3800 3800 3800 0
141 20250219 165300 735887330 3800 3800 3800 3800 0
142 20250219 165200 735887330 3800 3800 3800 3800 0
143 20250219 165100 735887330 3800 3800 3800 3800 0
144 20250219 165000 735887330 3800 3800 3800 3800 0
145 20250219 164900 735887330 3800 3800 3800 3800 0
146 20250219 164800 735887330 3800 3800 3800 3800 0
147 20250219 164700 735887330 3800 3800 3800 3800 0
148 20250219 164600 735887330 3800 3800 3800 3800 0
149 20250219 164500 735887330 3800 3800 3800 3800 0
150 20250219 164400 735887330 3800 3800 3800 3800 0
151 20250219 164300 735887330 3800 3800 3800 3800 0
152 20250219 164200 735887330 3800 3800 3800 3800 3299
153 20250219 164100 735887330 3800 3800 3800 3800 0
154 20250219 164000 735887330 3800 3800 3800 3800 0
155 20250219 163900 735887330 3800 3800 3800 3800 0
156 20250219 163800 735887330 3800 3800 3800 3800 0
157 20250219 163700 735887330 3800 3800 3800 3800 0
158 20250219 163600 735887330 3800 3800 3800 3800 0
159 20250219 163500 735887330 3800 3800 3800 3800 0
160 20250219 163400 735887330 3800 3800 3800 3800 0
161 20250219 163300 735887330 3800 3800 3800 3800 0
162 20250219 163200 735887330 3800 3800 3800 3800 0
163 20250219 163100 735887330 3800 3800 3800 3800 0
164 20250219 163000 735887330 3800 3800 3800 3800 0
165 20250219 162900 735887330 3800 3800 3800 3800 0
166 20250219 162800 735887330 3800 3800 3800 3800 0
167 20250219 162700 735887330 3800 3800 3800 3800 0
168 20250219 162600 735887330 3800 3800 3800 3800 0
169 20250219 162500 735887330 3800 3800 3800 3800 0
170 20250219 162400 735887330 3800 3800 3800 3800 0
171 20250219 162300 735887330 3800 3800 3800 3800 0
172 20250219 162200 735887330 3800 3800 3800 3800 0
173 20250219 162100 735887330 3800 3800 3800 3800 0
174 20250219 162000 735887330 3800 3800 3800 3800 0
175 20250219 161900 735887330 3800 3800 3800 3800 0
176 20250219 161800 735887330 3800 3800 3800 3800 0
177 20250219 161700 735887330 3800 3800 3800 3800 0
178 20250219 161600 735887330 3800 3800 3800 3800 0
179 20250219 161500 735887330 3800 3800 3800 3800 0
180 20250219 161400 735887330 3800 3800 3800 3800 0
181 20250219 161300 735887330 3800 3800 3800 3800 0
182 20250219 161200 735887330 3800 3800 3800 3800 3299
183 20250219 161100 735887330 3800 3800 3800 3800 0
184 20250219 161000 735887330 3800 3800 3800 3800 0
185 20250219 160900 735887330 3800 3800 3800 3800 0
186 20250219 160800 735887330 3800 3800 3800 3800 0
187 20250219 160700 735887330 3800 3800 3800 3800 0
188 20250219 160600 735887330 3800 3800 3800 3800 0
189 20250219 160500 735887330 3800 3800 3800 3800 0
190 20250219 160400 735887330 3800 3800 3800 3800 0
191 20250219 160300 735887330 3800 3800 3800 3800 0
192 20250219 160200 735887330 3800 3800 3800 3800 0
193 20250219 160100 735887330 3800 3800 3800 3800 0
194 20250219 160000 735887330 3800 3800 3800 3800 0
195 20250219 155900 735887330 3800 3800 3800 3800 0
196 20250219 155800 735887330 3800 3800 3800 3800 0
197 20250219 155700 735887330 3800 3800 3800 3800 0
198 20250219 155600 735887330 3800 3800 3800 3800 0
199 20250219 155500 735887330 3800 3800 3800 3800 0
200 20250219 155400 735887330 3800 3800 3800 3800 0
201 20250219 155300 735887330 3800 3800 3800 3800 0
202 20250219 155200 735887330 3800 3800 3800 3800 0
203 20250219 155100 735887330 3800 3800 3800 3800 0
204 20250219 155000 735887330 3800 3800 3800 3800 0
205 20250219 154900 735887330 3800 3800 3800 3800 0
206 20250219 154800 735887330 3800 3800 3800 3800 0
207 20250219 154700 735887330 3800 3800 3800 3800 0
208 20250219 154600 735887330 3800 3800 3800 3800 0
209 20250219 154500 735887330 3800 3800 3800 3800 0
210 20250219 154400 735887330 3800 3800 3800 3800 0
211 20250219 154300 735887330 3800 3800 3800 3800 0
212 20250219 154200 735887330 3800 3800 3800 3800 3299
213 20250219 154100 735887330 3800 3800 3800 3800 0
214 20250219 154000 735887330 3800 3800 3800 3800 0
215 20250219 153900 735887330 3800 3800 3800 3800 0
216 20250219 153800 735887330 3800 3800 3800 3800 0
217 20250219 153700 735887330 3800 3800 3800 3800 0
218 20250219 153600 735887330 3800 3800 3800 3800 0
219 20250219 153500 735887330 3800 3800 3800 3800 0
220 20250219 153400 735887330 3800 3800 3800 3800 0
221 20250219 153300 735887330 3800 3800 3800 3800 0
222 20250219 153200 735887330 3800 3800 3800 3800 0
223 20250219 153100 735887330 3800 3800 3800 3800 0
224 20250219 153000 735887330 3800 3800 3800 3800 3299
225 20250219 152900 723351130 3805 3805 3805 3805 0
226 20250219 152800 723351130 3805 3805 3805 3805 0
227 20250219 152700 723351130 3805 3805 3805 3805 0
228 20250219 152600 723351130 3805 3805 3805 3805 0
229 20250219 152500 723351130 3805 3805 3805 3805 0
230 20250219 152400 723351130 3805 3805 3805 3805 0
231 20250219 152300 723351130 3805 3805 3805 3805 0
232 20250219 152200 723351130 3805 3805 3805 3805 0
233 20250219 152100 723351130 3805 3805 3805 3805 0
234 20250219 152000 723351130 3805 3805 3805 3805 0
235 20250219 151900 723351130 3805 3805 3820 3805 498
236 20250219 151800 721456210 3820 3820 3820 3805 380
237 20250219 151700 720007800 3820 3810 3820 3805 1104
238 20250219 151600 715791650 3810 3810 3810 3810 497
239 20250219 151500 713898080 3810 3820 3820 3810 8
240 20250219 151400 713867550 3820 3815 3820 3815 112
241 20250219 151300 713440145 3815 3805 3815 3805 493
242 20250219 151200 711563880 3805 3805 3805 3805 137
243 20250219 151100 711042595 3815 3810 3815 3805 937
244 20250219 151000 707472525 3810 3805 3810 3805 95
245 20250219 150900 707110740 3810 3815 3820 3795 201
246 20250219 150800 706345835 3815 3825 3825 3795 61
247 20250219 150700 706113255 3825 3805 3825 3805 3382
248 20250219 150600 693206485 3795 3795 3795 3795 414
249 20250219 150500 691635355 3795 3800 3800 3795 109
250 20250219 150400 691221610 3805 3805 3805 3805 18
251 20250219 150300 691153120 3810 3800 3810 3800 277
252 20250219 150200 690100510 3800 3800 3800 3800 103
253 20250219 150100 689709110 3800 3800 3800 3800 53
254 20250219 150000 689507710 3810 3815 3815 3810 493
255 20250219 145900 687627595 3810 3800 3810 3800 127
256 20250219 145800 687143885 3815 3810 3815 3810 12
257 20250219 145700 687098160 3810 3810 3815 3795 703
258 20250219 145600 684422725 3810 3785 3815 3785 12063
259 20250219 145500 638542565 3785 3785 3785 3785 0
260 20250219 145400 638542565 3785 3785 3785 3785 10
261 20250219 145300 638504715 3780 3770 3780 3760 3662
262 20250219 145200 624689005 3770 3770 3780 3770 2804
263 20250219 145100 614117835 3780 3780 3780 3780 10
264 20250219 145000 614080035 3780 3780 3780 3780 0
265 20250219 144900 614080035 3780 3780 3780 3775 241
266 20250219 144800 613170205 3770 3775 3775 3770 1836
267 20250219 144700 606240935 3780 3780 3780 3780 1
268 20250219 144600 606237155 3780 3780 3780 3780 0
269 20250219 144500 606237155 3780 3780 3780 3780 0
270 20250219 144400 606237155 3780 3780 3780 3780 0
271 20250219 144300 606237155 3780 3780 3780 3780 0
272 20250219 144200 606237155 3780 3780 3780 3780 0
273 20250219 144100 606237155 3780 3780 3780 3780 140
274 20250219 144000 605707955 3785 3785 3785 3785 0
275 20250219 143900 605707955 3785 3785 3785 3785 1
276 20250219 143800 605704170 3775 3775 3775 3775 77
277 20250219 143700 605413495 3785 3785 3785 3785 0
278 20250219 143600 605413495 3785 3785 3785 3785 0
279 20250219 143500 605413495 3785 3785 3785 3785 1
280 20250219 143400 605409710 3780 3780 3780 3780 523
281 20250219 143300 603432770 3775 3775 3775 3775 0
282 20250219 143200 603432770 3775 3775 3775 3775 300
283 20250219 143100 602300270 3775 3775 3775 3775 0
284 20250219 143000 602300270 3775 3775 3775 3775 370
285 20250219 142900 600903520 3775 3775 3775 3775 0
286 20250219 142800 600903520 3775 3775 3775 3775 325
287 20250219 142700 599676645 3780 3780 3780 3780 201
288 20250219 142600 598916865 3780 3780 3780 3780 59
289 20250219 142500 598693845 3780 3780 3780 3780 1
290 20250219 142400 598690065 3780 3780 3780 3780 0
291 20250219 142300 598690065 3780 3780 3780 3780 43
292 20250219 142200 598527525 3785 3785 3785 3785 0
293 20250219 142100 598527525 3785 3780 3785 3780 1297
294 20250219 142000 593619425 3775 3775 3775 3775 0
295 20250219 141900 593619425 3775 3775 3775 3775 16
296 20250219 141800 593559025 3785 3775 3785 3775 121
297 20250219 141700 593101630 3770 3775 3775 3770 101
298 20250219 141600 592720855 3770 3770 3770 3770 0
299 20250219 141500 592720855 3770 3770 3770 3770 0
300 20250219 141400 592720855 3770 3770 3770 3770 290
301 20250219 141300 591627555 3770 3770 3770 3770 210
302 20250219 141200 590835855 3775 3775 3775 3775 5
303 20250219 141100 590816980 3770 3770 3770 3770 348
304 20250219 141000 589505020 3770 3770 3770 3770 0
305 20250219 140900 589505020 3770 3770 3770 3770 0
306 20250219 140800 589505020 3770 3770 3770 3770 0
307 20250219 140700 589505020 3770 3770 3770 3770 0
308 20250219 140600 589505020 3770 3770 3770 3770 10
309 20250219 140500 589467320 3770 3770 3770 3770 2
310 20250219 140400 589459780 3770 3775 3775 3770 251
311 20250219 140300 588513410 3770 3770 3770 3770 27
312 20250219 140200 588411620 3770 3770 3770 3770 200
313 20250219 140100 587657620 3770 3770 3770 3755 44
314 20250219 140000 587491935 3760 3760 3760 3760 1
315 20250219 135900 587488175 3755 3755 3755 3755 0
316 20250219 135800 587488175 3755 3755 3755 3755 10
317 20250219 135700 587450625 3770 3770 3770 3770 0
318 20250219 135600 587450625 3770 3770 3770 3770 19
319 20250219 135500 587378995 3755 3755 3755 3755 0
320 20250219 135400 587378995 3755 3755 3755 3755 1
321 20250219 135300 587375240 3750 3750 3750 3750 0
322 20250219 135200 587375240 3750 3760 3760 3750 3039
323 20250219 135100 575970595 3765 3765 3765 3765 1
324 20250219 135000 575966830 3770 3755 3770 3755 13
325 20250219 134900 575918000 3755 3755 3755 3755 0
326 20250219 134800 575918000 3755 3760 3760 3755 304
327 20250219 134700 574776065 3755 3755 3770 3755 38
328 20250219 134600 574633270 3770 3770 3770 3770 0
329 20250219 134500 574633270 3770 3770 3770 3770 1
330 20250219 134400 574629500 3760 3760 3760 3760 30
331 20250219 134300 574516700 3770 3770 3770 3770 0
332 20250219 134200 574516700 3770 3770 3770 3770 2
333 20250219 134100 574509160 3755 3760 3760 3755 502
334 20250219 134000 572623650 3770 3770 3770 3770 10
335 20250219 133900 572585950 3770 3770 3770 3770 1
336 20250219 133800 572582180 3755 3755 3755 3755 0
337 20250219 133700 572582180 3755 3760 3775 3755 2639
338 20250219 133600 562672055 3775 3760 3775 3760 1005
339 20250219 133500 558893180 3770 3770 3770 3770 1321
340 20250219 133400 553913010 3775 3775 3775 3775 63
341 20250219 133300 553675185 3785 3760 3785 3760 20
342 20250219 133200 553599610 3760 3765 3765 3760 1103
343 20250219 133100 549448470 3770 3770 3770 3770 90
344 20250219 133000 549109170 3770 3770 3770 3770 50
345 20250219 132900 548920670 3785 3785 3785 3785 6
346 20250219 132800 548897960 3795 3795 3795 3795 28
347 20250219 132700 548791700 3795 3795 3795 3795 3
348 20250219 132600 548780315 3795 3795 3795 3795 0
349 20250219 132500 548780315 3795 3795 3795 3795 1
350 20250219 132400 548776520 3770 3780 3780 3770 6522
351 20250219 132300 524177305 3795 3795 3795 3785 664
352 20250219 132200 521663895 3785 3785 3785 3785 539
353 20250219 132100 519623780 3785 3785 3785 3785 500
354 20250219 132000 517731280 3790 3800 3800 3790 11
355 20250219 131900 517689580 3795 3795 3800 3795 15
356 20250219 131800 517632650 3785 3790 3790 3785 500
357 20250219 131700 515740095 3795 3795 3795 3795 0
358 20250219 131600 515740095 3795 3795 3795 3790 349
359 20250219 131500 514417180 3790 3795 3795 3790 880
360 20250219 131400 511081180 3795 3795 3795 3795 0
361 20250219 131300 511081180 3795 3795 3795 3795 110
362 20250219 131200 510663730 3795 3795 3795 3795 688
363 20250219 131100 508052770 3790 3790 3790 3790 22
364 20250219 131000 507969390 3795 3795 3795 3795 53
365 20250219 130900 507768255 3795 3795 3795 3795 208
366 20250219 130800 506978895 3795 3795 3795 3795 48
367 20250219 130700 506796735 3795 3795 3795 3795 52
368 20250219 130600 506599395 3795 3795 3795 3795 8
369 20250219 130500 506569035 3800 3800 3800 3800 0
370 20250219 130400 506569035 3800 3790 3800 3790 23
371 20250219 130300 506481745 3800 3800 3800 3800 0
372 20250219 130200 506481745 3800 3800 3800 3800 461
373 20250219 130100 504729945 3790 3800 3800 3790 446
374 20250219 130000 503039145 3800 3800 3800 3800 0
375 20250219 125900 503039145 3800 3800 3800 3800 2
376 20250219 125800 503031545 3795 3795 3795 3795 166
377 20250219 125700 502401575 3795 3795 3795 3795 1
378 20250219 125600 502397780 3795 3795 3795 3795 10
379 20250219 125500 502359830 3790 3795 3795 3790 100
380 20250219 125400 501980655 3795 3795 3795 3795 30
381 20250219 125300 501866805 3795 3795 3795 3795 200
382 20250219 125200 501107805 3800 3800 3800 3800 210
383 20250219 125100 500309805 3800 3800 3800 3800 31
384 20250219 125000 500192005 3800 3800 3800 3800 7
385 20250219 124900 500165405 3800 3800 3800 3800 1
386 20250219 124800 500161605 3795 3795 3795 3795 17
387 20250219 124700 500097090 3800 3795 3800 3795 300
388 20250219 124600 498957440 3800 3795 3800 3795 5000
389 20250219 124500 479968330 3795 3790 3795 3785 802
390 20250219 124400 476930875 3790 3790 3795 3790 79
391 20250219 124300 476631385 3795 3790 3795 3790 41
392 20250219 124200 476475990 3790 3790 3790 3790 0
393 20250219 124100 476475990 3790 3785 3790 3785 462
394 20250219 124000 474725110 3785 3785 3785 3785 2
395 20250219 123900 474717540 3790 3790 3790 3790 1
396 20250219 123800 474713750 3785 3785 3785 3785 50
397 20250219 123700 474524500 3785 3785 3785 3785 0
398 20250219 123600 474524500 3785 3785 3785 3785 0
399 20250219 123500 474524500 3785 3785 3785 3785 620
400 20250219 123400 472177800 3785 3790 3790 3785 33
401 20250219 123300 472052765 3790 3790 3790 3790 241
402 20250219 123200 471139375 3790 3790 3790 3790 710
403 20250219 123100 468448475 3790 3785 3790 3785 1270
404 20250219 123000 463640015 3780 3780 3780 3780 0
405 20250219 122900 463640015 3780 3780 3780 3780 2040
406 20250219 122800 455928815 3775 3775 3775 3775 0
407 20250219 122700 455928815 3775 3775 3775 3775 0
408 20250219 122600 455928815 3775 3775 3775 3775 0
409 20250219 122500 455928815 3775 3775 3775 3775 0
410 20250219 122400 455928815 3775 3775 3775 3775 0
411 20250219 122300 455928815 3775 3775 3775 3775 90
412 20250219 122200 455589065 3770 3770 3770 3770 20
413 20250219 122100 455513665 3775 3775 3775 3775 0
414 20250219 122000 455513665 3775 3775 3775 3775 616
415 20250219 121900 453188265 3775 3775 3775 3775 3056
416 20250219 121800 441651865 3780 3780 3780 3780 40
417 20250219 121700 441500665 3780 3780 3780 3780 381
418 20250219 121600 440060485 3780 3780 3780 3780 100
419 20250219 121500 439682485 3780 3780 3780 3780 29
420 20250219 121400 439572865 3775 3775 3775 3775 0
421 20250219 121300 439572865 3775 3775 3775 3775 1
422 20250219 121200 439569090 3785 3775 3785 3775 271
423 20250219 121100 438546055 3775 3775 3775 3775 0
424 20250219 121000 438546055 3775 3775 3775 3775 0
425 20250219 120900 438546055 3775 3775 3775 3775 290
426 20250219 120800 437451305 3785 3785 3785 3785 0
427 20250219 120700 437451305 3785 3780 3785 3780 468
428 20250219 120600 435682170 3780 3775 3780 3775 4
429 20250219 120500 435667055 3775 3775 3775 3775 502
430 20250219 120400 433772005 3775 3775 3775 3775 0
431 20250219 120300 433772005 3775 3775 3775 3775 0
432 20250219 120200 433772005 3775 3775 3775 3775 0
433 20250219 120100 433772005 3775 3775 3775 3775 0
434 20250219 120000 433772005 3775 3780 3780 3775 30
435 20250219 115900 433658685 3785 3780 3785 3780 9
436 20250219 115800 433624655 3775 3775 3775 3775 100
437 20250219 115700 433247155 3775 3775 3775 3775 0
438 20250219 115600 433247155 3775 3775 3775 3775 1902
439 20250219 115500 426067105 3780 3780 3780 3780 0
440 20250219 115400 426067105 3780 3780 3780 3780 25
441 20250219 115300 425972605 3780 3785 3785 3780 631
442 20250219 115200 423586925 3785 3785 3785 3785 0
443 20250219 115100 423586925 3785 3780 3785 3780 594
444 20250219 115000 421341270 3775 3775 3775 3775 0
445 20250219 114900 421341270 3775 3775 3775 3775 0
446 20250219 114800 421341270 3775 3775 3775 3775 0
447 20250219 114700 421341270 3775 3775 3775 3775 3
448 20250219 114600 421329945 3780 3780 3780 3780 200
449 20250219 114500 420573945 3780 3780 3780 3780 50
450 20250219 114400 420384945 3780 3780 3780 3780 0
451 20250219 114300 420384945 3780 3780 3780 3780 37
452 20250219 114200 420245085 3775 3780 3780 3775 405
453 20250219 114100 418714435 3780 3780 3780 3780 3022
454 20250219 114000 407291275 3780 3780 3780 3780 0
455 20250219 113900 407291275 3780 3780 3780 3780 5
456 20250219 113800 407272375 3775 3775 3775 3775 42
457 20250219 113700 407113825 3775 3775 3775 3775 0
458 20250219 113600 407113825 3775 3775 3775 3775 33
459 20250219 113500 406989250 3770 3770 3770 3770 147
460 20250219 113400 406435060 3770 3770 3770 3770 0
461 20250219 113300 406435060 3770 3770 3770 3770 1
462 20250219 113200 406431290 3775 3775 3775 3775 1
463 20250219 113100 406427515 3770 3770 3770 3770 1
464 20250219 113000 406423745 3775 3775 3775 3775 10
465 20250219 112900 406385995 3775 3780 3780 3775 52
466 20250219 112800 406189445 3775 3770 3775 3765 1386
467 20250219 112700 400965805 3765 3765 3765 3765 1
468 20250219 112600 400962040 3770 3770 3770 3770 0
469 20250219 112500 400962040 3770 3770 3770 3770 0
470 20250219 112400 400962040 3770 3765 3770 3765 58
471 20250219 112300 400743665 3765 3765 3765 3765 0
472 20250219 112200 400743665 3765 3765 3765 3765 80
473 20250219 112100 400442465 3765 3765 3765 3765 0
474 20250219 112000 400442465 3765 3765 3765 3765 100
475 20250219 111900 400065965 3760 3760 3760 3760 0
476 20250219 111800 400065965 3760 3760 3760 3760 0
477 20250219 111700 400065965 3760 3760 3760 3760 200
478 20250219 111600 399313965 3760 3760 3760 3760 1
479 20250219 111500 399310205 3760 3770 3770 3760 800
480 20250219 111400 396302195 3770 3770 3770 3770 1864
481 20250219 111300 389274915 3770 3770 3770 3770 129
482 20250219 111200 388788585 3775 3770 3775 3770 1725
483 20250219 111100 382284835 3770 3775 3775 3770 531
484 20250219 111000 380282960 3780 3780 3780 3780 10
485 20250219 110900 380245160 3780 3780 3780 3780 10
486 20250219 110800 380207360 3780 3780 3780 3780 0
487 20250219 110700 380207360 3780 3780 3780 3780 31
488 20250219 110600 380090180 3775 3775 3775 3775 200
489 20250219 110500 379335180 3775 3775 3775 3775 0
490 20250219 110400 379335180 3775 3775 3775 3775 1016
491 20250219 110300 375499780 3780 3780 3780 3780 5
492 20250219 110200 375480880 3785 3780 3785 3780 1201
493 20250219 110100 370940890 3780 3775 3780 3775 214
494 20250219 110000 370132870 3780 3780 3780 3780 0
495 20250219 105900 370132870 3780 3780 3780 3780 0
496 20250219 105800 370132870 3780 3780 3780 3780 5
497 20250219 105700 370113970 3780 3780 3780 3780 0
498 20250219 105600 370113970 3780 3780 3780 3780 6
499 20250219 105500 370091290 3780 3780 3780 3780 0
500 20250219 105400 370091290 3780 3770 3780 3770 3030
501 20250219 105300 358656680 3770 3775 3775 3770 744
502 20250219 105200 355851275 3770 3770 3770 3770 49
503 20250219 105100 355666545 3775 3760 3775 3760 123
504 20250219 105000 355204050 3775 3770 3775 3770 250
505 20250219 104900 354260645 3760 3760 3760 3760 2110
506 20250219 104800 346327045 3770 3770 3770 3770 241
507 20250219 104700 345418475 3770 3770 3770 3770 29
508 20250219 104600 345309145 3770 3765 3770 3765 180
509 20250219 104500 344630925 3765 3765 3765 3765 0
510 20250219 104400 344630925 3765 3765 3765 3765 0
511 20250219 104300 344630925 3765 3760 3765 3760 139
512 20250219 104200 344107865 3765 3765 3765 3765 1
513 20250219 104100 344104100 3765 3775 3775 3765 2629
514 20250219 104000 334197025 3775 3775 3775 3770 459
515 20250219 103900 332466585 3770 3770 3775 3770 6
516 20250219 103800 332443960 3775 3770 3775 3770 105
517 20250219 103700 332047595 3770 3770 3770 3770 0
518 20250219 103600 332047595 3770 3770 3770 3770 1
519 20250219 103500 332043825 3770 3770 3770 3770 0
520 20250219 103400 332043825 3770 3770 3770 3770 3148
521 20250219 103300 320175865 3765 3765 3770 3765 1114
522 20250219 103200 315981480 3760 3750 3760 3750 2995
523 20250219 103100 304726620 3760 3760 3760 3760 12
524 20250219 103000 304681500 3750 3750 3750 3750 107
525 20250219 102900 304280250 3750 3750 3750 3750 201
526 20250219 102800 303526500 3760 3750 3760 3750 1261
527 20250219 102700 298787750 3750 3750 3750 3750 400
528 20250219 102600 297287750 3750 3750 3750 3750 0
529 20250219 102500 297287750 3750 3750 3750 3750 0
530 20250219 102400 297287750 3750 3750 3750 3750 0
531 20250219 102300 297287750 3750 3750 3750 3750 0
532 20250219 102200 297287750 3750 3750 3750 3750 50
533 20250219 102100 297100250 3760 3760 3760 3760 1289
534 20250219 102000 292253610 3760 3760 3760 3760 0
535 20250219 101900 292253610 3760 3760 3760 3760 1
536 20250219 101800 292249850 3750 3750 3750 3750 871
537 20250219 101700 288983600 3745 3745 3750 3725 915
538 20250219 101600 285567865 3725 3735 3735 3725 2511
539 20250219 101500 276212850 3725 3755 3755 3725 2431
540 20250219 101400 267107715 3755 3750 3755 3750 1001
541 20250219 101300 263353960 3740 3745 3745 3740 634
542 20250219 101200 260980630 3740 3735 3740 3735 106
543 20250219 101100 260584330 3740 3740 3740 3740 3
544 20250219 101000 260573110 3720 3735 3735 3720 540
545 20250219 100900 258559710 3745 3745 3745 3745 12
546 20250219 100800 258514770 3745 3745 3745 3745 1
547 20250219 100700 258511025 3745 3745 3745 3715 4825
548 20250219 100600 240491675 3750 3750 3750 3715 11438
549 20250219 100500 197809530 3750 3750 3750 3750 20
550 20250219 100400 197734530 3760 3745 3760 3745 1914
551 20250219 100300 190548585 3750 3750 3750 3750 308
552 20250219 100200 189393585 3750 3750 3750 3750 19
553 20250219 100100 189322335 3740 3735 3740 3735 504
554 20250219 100000 187437395 3735 3740 3740 3735 500
555 20250219 095900 185567800 3760 3760 3760 3760 1
556 20250219 095800 185564040 3760 3760 3760 3760 0
557 20250219 095700 185564040 3760 3760 3760 3760 8
558 20250219 095600 185533960 3765 3765 3765 3765 0
559 20250219 095500 185533960 3765 3765 3765 3765 0
560 20250219 095400 185533960 3765 3765 3765 3765 1853
561 20250219 095300 178557415 3765 3740 3765 3735 521
562 20250219 095200 176610760 3765 3765 3765 3765 1
563 20250219 095100 176606995 3735 3755 3755 3735 624
564 20250219 095000 174275175 3770 3755 3770 3755 216
565 20250219 094900 173461605 3755 3765 3765 3755 1793
566 20250219 094800 166718290 3775 3765 3775 3765 4200
567 20250219 094700 150865290 3755 3770 3770 3755 1815
568 20250219 094600 144038415 3770 3770 3775 3770 1435
569 20250219 094500 138628325 3770 3775 3775 3770 75
570 20250219 094400 138345570 3760 3760 3775 3760 657
571 20250219 094300 135869410 3760 3760 3775 3760 144
572 20250219 094200 135326950 3775 3780 3780 3775 311
573 20250219 094100 134152825 3780 3755 3780 3750 3338
574 20250219 094000 121574675 3750 3760 3760 3750 904
575 20250219 093900 118182835 3770 3765 3770 3765 677
576 20250219 093800 115633375 3765 3760 3765 3760 57
577 20250219 093700 115419020 3765 3765 3770 3765 949
578 20250219 093600 111845885 3765 3755 3765 3755 2907
579 20250219 093500 100913445 3755 3755 3755 3755 1
580 20250219 093400 100909690 3750 3750 3750 3750 17
581 20250219 093300 100845940 3750 3755 3755 3750 222
582 20250219 093200 100012940 3760 3760 3760 3760 5
583 20250219 093100 99994140 3755 3755 3755 3755 1773
584 20250219 093000 93336525 3755 3750 3755 3750 1228
585 20250219 092900 88730385 3755 3755 3755 3755 0
586 20250219 092800 88730385 3755 3750 3755 3750 904
587 20250219 092700 85339620 3755 3740 3755 3730 1651
588 20250219 092600 79157215 3745 3745 3745 3745 10
589 20250219 092500 79119765 3725 3725 3725 3725 88
590 20250219 092400 78791965 3725 3725 3725 3725 0
591 20250219 092300 78791965 3725 3740 3740 3725 5939
592 20250219 092200 56620225 3750 3750 3750 3750 5
593 20250219 092100 56601475 3750 3750 3750 3750 21
594 20250219 092000 56522725 3760 3760 3760 3760 0
595 20250219 091900 56522725 3760 3760 3760 3760 0
596 20250219 091800 56522725 3760 3740 3760 3740 625
597 20250219 091700 54184725 3740 3750 3760 3740 647
598 20250219 091600 51759845 3745 3745 3745 3745 500
599 20250219 091500 49887345 3750 3750 3750 3750 0
600 20250219 091400 49887345 3750 3745 3750 3745 759
601 20250219 091300 47043410 3750 3750 3750 3750 701
602 20250219 091200 44414660 3765 3765 3765 3765 265
603 20250219 091100 43416935 3765 3765 3765 3765 0
604 20250219 091000 43416935 3765 3755 3770 3755 301
605 20250219 090900 42284615 3755 3750 3760 3730 620
606 20250219 090800 39968620 3750 3750 3750 3750 2
607 20250219 090700 39961120 3750 3760 3760 3750 276
608 20250219 090600 38926000 3760 3760 3760 3760 100
609 20250219 090500 38550000 3760 3745 3760 3745 1030
610 20250219 090400 34687340 3725 3720 3745 3720 992
611 20250219 090300 30979185 3705 3705 3705 3705 40
612 20250219 090200 30830985 3705 3715 3720 3700 1234
613 20250219 090100 26258220 3725 3740 3740 3720 2568
614 20250219 090000 16679845 3760 3770 3770 3750 4441

1
025550/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,34410,25514004,127144950,94274244780,0.13
20250214,34411,23300000,126632480,85744000000,0.15
20250213,34616,23300000,126867640,85394500000,0.15
20250212,34769,23300000,123256105,82598500000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 34410 25514004 127144950 94274244780 0.13
3 20250214 34411 23300000 126632480 85744000000 0.15
4 20250213 34616 23300000 126867640 85394500000 0.15
5 20250212 34769 23300000 123256105 82598500000 0.15