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

619
032940/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191700,853536955,3635,3635,3635,3635,4723
20250219,191600,853536955,3635,3635,3635,3635,0
20250219,191500,853536955,3635,3635,3635,3635,0
20250219,191400,853536955,3635,3635,3635,3635,0
20250219,191300,853536955,3635,3635,3635,3635,0
20250219,191200,853536955,3635,3635,3635,3635,0
20250219,191100,853536955,3635,3635,3635,3635,0
20250219,191000,853536955,3635,3635,3635,3635,0
20250219,190900,853536955,3635,3635,3635,3635,0
20250219,190800,853536955,3635,3635,3635,3635,0
20250219,190700,853536955,3635,3635,3635,3635,0
20250219,190600,853536955,3635,3635,3635,3635,0
20250219,190500,853536955,3635,3635,3635,3635,0
20250219,190400,853536955,3635,3635,3635,3635,0
20250219,190300,853536955,3635,3635,3635,3635,0
20250219,190200,853536955,3635,3635,3635,3635,0
20250219,190100,853536955,3635,3635,3635,3635,0
20250219,190000,853536955,3635,3635,3635,3635,0
20250219,185900,853536955,3635,3635,3635,3635,0
20250219,185800,853536955,3635,3635,3635,3635,0
20250219,185700,853536955,3635,3635,3635,3635,0
20250219,185600,853536955,3635,3635,3635,3635,0
20250219,185500,853536955,3635,3635,3635,3635,0
20250219,185400,853536955,3635,3635,3635,3635,0
20250219,185300,853536955,3635,3635,3635,3635,0
20250219,185200,853536955,3635,3635,3635,3635,0
20250219,185100,853536955,3635,3635,3635,3635,0
20250219,185000,853536955,3635,3635,3635,3635,0
20250219,184900,853536955,3635,3635,3635,3635,0
20250219,184800,853536955,3635,3635,3635,3635,0
20250219,184700,853536955,3635,3635,3635,3635,4723
20250219,184600,853536955,3635,3635,3635,3635,0
20250219,184500,853536955,3635,3635,3635,3635,0
20250219,184400,853536955,3635,3635,3635,3635,0
20250219,184300,853536955,3635,3635,3635,3635,0
20250219,184200,853536955,3635,3635,3635,3635,0
20250219,184100,853536955,3635,3635,3635,3635,0
20250219,184000,853536955,3635,3635,3635,3635,0
20250219,183900,853536955,3635,3635,3635,3635,0
20250219,183800,853536955,3635,3635,3635,3635,0
20250219,183700,853536955,3635,3635,3635,3635,0
20250219,183600,853536955,3635,3635,3635,3635,0
20250219,183500,853536955,3635,3635,3635,3635,0
20250219,183400,853536955,3635,3635,3635,3635,0
20250219,183300,853536955,3635,3635,3635,3635,0
20250219,183200,853536955,3635,3635,3635,3635,0
20250219,183100,853536955,3635,3635,3635,3635,0
20250219,183000,853536955,3635,3635,3635,3635,0
20250219,182900,853536955,3635,3635,3635,3635,0
20250219,182800,853536955,3635,3635,3635,3635,0
20250219,182700,853536955,3635,3635,3635,3635,0
20250219,182600,853536955,3635,3635,3635,3635,0
20250219,182500,853536955,3635,3635,3635,3635,0
20250219,182400,853536955,3635,3635,3635,3635,0
20250219,182300,853536955,3635,3635,3635,3635,0
20250219,182200,853536955,3635,3635,3635,3635,0
20250219,182100,853536955,3635,3635,3635,3635,0
20250219,182000,853536955,3635,3635,3635,3635,0
20250219,181900,853536955,3635,3635,3635,3635,0
20250219,181800,853536955,3635,3635,3635,3635,0
20250219,181700,853536955,3635,3635,3635,3635,4723
20250219,181600,853536955,3635,3635,3635,3635,0
20250219,181500,853536955,3635,3635,3635,3635,0
20250219,181400,853536955,3635,3635,3635,3635,0
20250219,181300,853536955,3635,3635,3635,3635,0
20250219,181200,853536955,3635,3635,3635,3635,0
20250219,181100,853536955,3635,3635,3635,3635,0
20250219,181000,853536955,3635,3635,3635,3635,0
20250219,180900,853536955,3635,3635,3635,3635,0
20250219,180800,853536955,3635,3635,3635,3635,0
20250219,180700,853536955,3635,3635,3635,3635,0
20250219,180600,853536955,3635,3635,3635,3635,0
20250219,180500,853536955,3635,3635,3635,3635,0
20250219,180400,853536955,3635,3635,3635,3635,0
20250219,180300,853536955,3635,3635,3635,3635,0
20250219,180200,853536955,3635,3635,3635,3635,0
20250219,180100,853536955,3635,3635,3635,3635,0
20250219,180000,853536955,3635,3635,3635,3635,0
20250219,175900,853536955,3635,3635,3635,3635,0
20250219,175800,853536955,3635,3635,3635,3635,0
20250219,175700,853536955,3635,3635,3635,3635,0
20250219,175600,853536955,3635,3635,3635,3635,0
20250219,175500,853536955,3635,3635,3635,3635,0
20250219,175400,853536955,3635,3635,3635,3635,0
20250219,175300,853536955,3635,3635,3635,3635,0
20250219,175200,853536955,3635,3635,3635,3635,0
20250219,175100,853536955,3635,3635,3635,3635,0
20250219,175000,853536955,3635,3635,3635,3635,0
20250219,174900,853536955,3635,3635,3635,3635,0
20250219,174800,853536955,3635,3635,3635,3635,0
20250219,174700,853536955,3635,3635,3635,3635,4723
20250219,174600,853536955,3635,3635,3635,3635,0
20250219,174500,853536955,3635,3635,3635,3635,0
20250219,174400,853536955,3635,3635,3635,3635,0
20250219,174300,853536955,3635,3635,3635,3635,0
20250219,174200,853536955,3635,3635,3635,3635,0
20250219,174100,853536955,3635,3635,3635,3635,0
20250219,174000,853536955,3635,3635,3635,3635,0
20250219,173900,853536955,3635,3635,3635,3635,0
20250219,173800,853536955,3635,3635,3635,3635,0
20250219,173700,853536955,3635,3635,3635,3635,0
20250219,173600,853536955,3635,3635,3635,3635,0
20250219,173500,853536955,3635,3635,3635,3635,0
20250219,173400,853536955,3635,3635,3635,3635,0
20250219,173300,853536955,3635,3635,3635,3635,0
20250219,173200,853536955,3635,3635,3635,3635,0
20250219,173100,853536955,3635,3635,3635,3635,0
20250219,173000,853536955,3635,3635,3635,3635,0
20250219,172900,853536955,3635,3635,3635,3635,0
20250219,172800,853536955,3635,3635,3635,3635,0
20250219,172700,853536955,3635,3635,3635,3635,0
20250219,172600,853536955,3635,3635,3635,3635,0
20250219,172500,853536955,3635,3635,3635,3635,0
20250219,172400,853536955,3635,3635,3635,3635,0
20250219,172300,853536955,3635,3635,3635,3635,0
20250219,172200,853536955,3635,3635,3635,3635,0
20250219,172100,853536955,3635,3635,3635,3635,0
20250219,172000,853536955,3635,3635,3635,3635,0
20250219,171900,853536955,3635,3635,3635,3635,0
20250219,171800,853536955,3635,3635,3635,3635,0
20250219,171700,853536955,3635,3635,3635,3635,4723
20250219,171600,853536955,3635,3635,3635,3635,0
20250219,171500,853536955,3635,3635,3635,3635,0
20250219,171400,853536955,3635,3635,3635,3635,0
20250219,171300,853536955,3635,3635,3635,3635,0
20250219,171200,853536955,3635,3635,3635,3635,0
20250219,171100,853536955,3635,3635,3635,3635,0
20250219,171000,853536955,3635,3635,3635,3635,0
20250219,170900,853536955,3635,3635,3635,3635,0
20250219,170800,853536955,3635,3635,3635,3635,0
20250219,170700,853536955,3635,3635,3635,3635,0
20250219,170600,853536955,3635,3635,3635,3635,0
20250219,170500,853536955,3635,3635,3635,3635,0
20250219,170400,853536955,3635,3635,3635,3635,0
20250219,170300,853536955,3635,3635,3635,3635,0
20250219,170200,853536955,3635,3635,3635,3635,0
20250219,170100,853536955,3635,3635,3635,3635,0
20250219,170000,853536955,3635,3635,3635,3635,0
20250219,165900,853536955,3635,3635,3635,3635,0
20250219,165800,853536955,3635,3635,3635,3635,0
20250219,165700,853536955,3635,3635,3635,3635,0
20250219,165600,853536955,3635,3635,3635,3635,0
20250219,165500,853536955,3635,3635,3635,3635,0
20250219,165400,853536955,3635,3635,3635,3635,0
20250219,165300,853536955,3635,3635,3635,3635,0
20250219,165200,853536955,3635,3635,3635,3635,0
20250219,165100,853536955,3635,3635,3635,3635,0
20250219,165000,853536955,3635,3635,3635,3635,0
20250219,164900,853536955,3635,3635,3635,3635,0
20250219,164800,853536955,3635,3635,3635,3635,0
20250219,164700,853536955,3635,3635,3635,3635,4723
20250219,164600,853536955,3635,3635,3635,3635,0
20250219,164500,853536955,3635,3635,3635,3635,0
20250219,164400,853536955,3635,3635,3635,3635,0
20250219,164300,853536955,3635,3635,3635,3635,0
20250219,164200,853536955,3635,3635,3635,3635,0
20250219,164100,853536955,3635,3635,3635,3635,0
20250219,164000,853536955,3635,3635,3635,3635,0
20250219,163900,853536955,3635,3635,3635,3635,0
20250219,163800,853536955,3635,3635,3635,3635,0
20250219,163700,853536955,3635,3635,3635,3635,0
20250219,163600,853536955,3635,3635,3635,3635,0
20250219,163500,853536955,3635,3635,3635,3635,0
20250219,163400,853536955,3635,3635,3635,3635,0
20250219,163300,853536955,3635,3635,3635,3635,0
20250219,163200,853536955,3635,3635,3635,3635,0
20250219,163100,853536955,3635,3635,3635,3635,0
20250219,163000,853536955,3635,3635,3635,3635,0
20250219,162900,853536955,3635,3635,3635,3635,0
20250219,162800,853536955,3635,3635,3635,3635,0
20250219,162700,853536955,3635,3635,3635,3635,0
20250219,162600,853536955,3635,3635,3635,3635,0
20250219,162500,853536955,3635,3635,3635,3635,0
20250219,162400,853536955,3635,3635,3635,3635,0
20250219,162300,853536955,3635,3635,3635,3635,0
20250219,162200,853536955,3635,3635,3635,3635,0
20250219,162100,853536955,3635,3635,3635,3635,0
20250219,162000,853536955,3635,3635,3635,3635,0
20250219,161900,853536955,3635,3635,3635,3635,0
20250219,161800,853536955,3635,3635,3635,3635,0
20250219,161700,853536955,3635,3635,3635,3635,4723
20250219,161600,853536955,3635,3635,3635,3635,0
20250219,161500,853536955,3635,3635,3635,3635,0
20250219,161400,853536955,3635,3635,3635,3635,0
20250219,161300,853536955,3635,3635,3635,3635,0
20250219,161200,853536955,3635,3635,3635,3635,0
20250219,161100,853536955,3635,3635,3635,3635,0
20250219,161000,853536955,3635,3635,3635,3635,0
20250219,160900,853536955,3635,3635,3635,3635,0
20250219,160800,853536955,3635,3635,3635,3635,0
20250219,160700,853536955,3635,3635,3635,3635,0
20250219,160600,853536955,3635,3635,3635,3635,0
20250219,160500,853536955,3635,3635,3635,3635,0
20250219,160400,853536955,3635,3635,3635,3635,0
20250219,160300,853536955,3635,3635,3635,3635,0
20250219,160200,853536955,3635,3635,3635,3635,0
20250219,160100,853536955,3635,3635,3635,3635,0
20250219,160000,853536955,3635,3635,3635,3635,0
20250219,155900,853536955,3635,3635,3635,3635,0
20250219,155800,853536955,3635,3635,3635,3635,0
20250219,155700,853536955,3635,3635,3635,3635,0
20250219,155600,853536955,3635,3635,3635,3635,0
20250219,155500,853536955,3635,3635,3635,3635,0
20250219,155400,853536955,3635,3635,3635,3635,0
20250219,155300,853536955,3635,3635,3635,3635,0
20250219,155200,853536955,3635,3635,3635,3635,0
20250219,155100,853536955,3635,3635,3635,3635,0
20250219,155000,853536955,3635,3635,3635,3635,0
20250219,154900,853536955,3635,3635,3635,3635,0
20250219,154800,853536955,3635,3635,3635,3635,0
20250219,154700,853536955,3635,3635,3635,3635,4723
20250219,154600,853536955,3635,3635,3635,3635,0
20250219,154500,853536955,3635,3635,3635,3635,0
20250219,154400,853536955,3635,3635,3635,3635,0
20250219,154300,853536955,3635,3635,3635,3635,0
20250219,154200,853536955,3635,3635,3635,3635,0
20250219,154100,853536955,3635,3635,3635,3635,0
20250219,154000,853536955,3635,3635,3635,3635,0
20250219,153900,853536955,3635,3635,3635,3635,0
20250219,153800,853536955,3635,3635,3635,3635,0
20250219,153700,853536955,3635,3635,3635,3635,0
20250219,153600,853536955,3635,3635,3635,3635,0
20250219,153500,853536955,3635,3635,3635,3635,0
20250219,153400,853536955,3635,3635,3635,3635,0
20250219,153300,853536955,3635,3635,3635,3635,0
20250219,153200,853536955,3635,3635,3635,3635,0
20250219,153100,853536955,3635,3635,3635,3635,0
20250219,153000,853536955,3635,3635,3635,3635,4723
20250219,152900,836368850,3635,3635,3635,3635,0
20250219,152800,836368850,3635,3635,3635,3635,0
20250219,152700,836368850,3635,3635,3635,3635,0
20250219,152600,836368850,3635,3635,3635,3635,0
20250219,152500,836368850,3635,3635,3635,3635,0
20250219,152400,836368850,3635,3635,3635,3635,0
20250219,152300,836368850,3635,3635,3635,3635,0
20250219,152200,836368850,3635,3635,3635,3635,0
20250219,152100,836368850,3635,3635,3635,3635,0
20250219,152000,836368850,3635,3635,3635,3635,0
20250219,151900,836368850,3635,3635,3635,3630,2191
20250219,151800,828413630,3635,3635,3640,3635,460
20250219,151700,826741500,3630,3635,3635,3630,1004
20250219,151600,823095360,3635,3635,3635,3635,130
20250219,151500,822622810,3635,3635,3635,3630,1462
20250219,151400,817311375,3640,3635,3640,3635,406
20250219,151300,815835040,3635,3635,3635,3635,587
20250219,151200,813701295,3635,3640,3645,3635,251
20250219,151100,812786890,3630,3630,3630,3630,0
20250219,151000,812786890,3630,3640,3640,3630,1847
20250219,150900,806074260,3640,3630,3640,3630,144
20250219,150800,805551530,3640,3635,3640,3630,7193
20250219,150700,779440660,3640,3640,3640,3640,836
20250219,150600,776397620,3630,3630,3630,3630,4040
20250219,150500,761732420,3635,3660,3660,3635,10384
20250219,150400,723965080,3660,3660,3660,3660,0
20250219,150300,723965080,3660,3655,3660,3655,10
20250219,150200,723928485,3650,3650,3650,3650,0
20250219,150100,723928485,3650,3650,3650,3650,0
20250219,150000,723928485,3650,3650,3650,3650,0
20250219,145900,723928485,3650,3650,3650,3650,0
20250219,145800,723928485,3650,3645,3650,3645,299
20250219,145700,722837310,3645,3645,3645,3645,0
20250219,145600,722837310,3645,3645,3645,3645,1
20250219,145500,722833665,3645,3645,3645,3645,0
20250219,145400,722833665,3645,3650,3650,3645,301
20250219,145300,721735020,3650,3650,3650,3650,0
20250219,145200,721735020,3650,3650,3650,3650,394
20250219,145100,720296920,3640,3640,3640,3640,120
20250219,145000,719860120,3640,3640,3640,3640,0
20250219,144900,719860120,3640,3645,3645,3640,92
20250219,144800,719525235,3640,3640,3640,3640,0
20250219,144700,719525235,3640,3640,3640,3640,0
20250219,144600,719525235,3640,3645,3645,3640,49
20250219,144500,719346710,3645,3640,3645,3640,923
20250219,144400,715984655,3640,3640,3640,3640,1300
20250219,144300,711252655,3640,3640,3640,3640,0
20250219,144200,711252655,3640,3645,3645,3640,368
20250219,144100,709912780,3645,3645,3645,3645,0
20250219,144000,709912780,3645,3645,3645,3645,0
20250219,143900,709912780,3645,3645,3645,3645,1
20250219,143800,709909135,3645,3650,3650,3645,4
20250219,143700,709894540,3645,3645,3645,3645,384
20250219,143600,708494860,3645,3645,3645,3645,0
20250219,143500,708494860,3645,3645,3645,3645,0
20250219,143400,708494860,3645,3645,3645,3645,500
20250219,143300,706672360,3645,3650,3650,3645,585
20250219,143200,704540030,3645,3645,3645,3645,0
20250219,143100,704540030,3645,3645,3645,3645,63
20250219,143000,704310395,3645,3645,3645,3645,0
20250219,142900,704310395,3645,3645,3645,3645,1053
20250219,142800,700472210,3650,3650,3650,3650,94
20250219,142700,700129110,3645,3650,3650,3645,100
20250219,142600,699764360,3650,3655,3655,3650,1684
20250219,142500,693612760,3655,3655,3655,3655,0
20250219,142400,693612760,3655,3655,3655,3655,0
20250219,142300,693612760,3655,3655,3655,3655,122
20250219,142200,693166850,3655,3650,3655,3650,4
20250219,142100,693152240,3645,3645,3645,3645,0
20250219,142000,693152240,3645,3645,3645,3645,342
20250219,141900,691905650,3650,3650,3650,3650,0
20250219,141800,691905650,3650,3650,3650,3650,0
20250219,141700,691905650,3650,3655,3655,3650,9
20250219,141600,691872795,3655,3655,3655,3655,46
20250219,141500,691704665,3655,3645,3655,3645,213
20250219,141400,690927640,3645,3645,3645,3645,0
20250219,141300,690927640,3645,3650,3650,3645,14
20250219,141200,690876555,3640,3640,3640,3640,0
20250219,141100,690876555,3640,3640,3640,3640,0
20250219,141000,690876555,3640,3640,3640,3640,200
20250219,140900,690148555,3640,3640,3640,3640,0
20250219,140800,690148555,3640,3640,3640,3640,15
20250219,140700,690093955,3640,3640,3640,3640,427
20250219,140600,688539675,3640,3640,3640,3640,1393
20250219,140500,683469155,3645,3645,3645,3645,0
20250219,140400,683469155,3645,3645,3645,3645,103
20250219,140300,683093720,3645,3645,3645,3645,0
20250219,140200,683093720,3645,3645,3645,3645,5
20250219,140100,683075495,3645,3645,3645,3645,300
20250219,140000,681981995,3640,3640,3640,3640,108
20250219,135900,681588875,3640,3640,3640,3640,612
20250219,135800,679361195,3640,3645,3645,3640,500
20250219,135700,677541170,3640,3640,3640,3640,0
20250219,135600,677541170,3640,3640,3640,3640,272
20250219,135500,676551090,3640,3640,3640,3640,3
20250219,135400,676540170,3640,3645,3645,3640,316
20250219,135300,675388905,3650,3650,3650,3650,700
20250219,135200,672833905,3645,3645,3645,3645,513
20250219,135100,670964020,3645,3645,3645,3645,250
20250219,135000,670052770,3645,3645,3645,3645,0
20250219,134900,670052770,3645,3645,3645,3645,4
20250219,134800,670038190,3645,3645,3645,3645,100
20250219,134700,669673690,3645,3645,3645,3645,0
20250219,134600,669673690,3645,3645,3645,3645,84
20250219,134500,669367510,3650,3650,3650,3650,0
20250219,134400,669367510,3650,3650,3650,3650,0
20250219,134300,669367510,3650,3650,3650,3650,1
20250219,134200,669363860,3645,3645,3645,3645,3
20250219,134100,669352925,3645,3645,3645,3645,1
20250219,134000,669349280,3645,3645,3645,3645,0
20250219,133900,669349280,3645,3645,3645,3645,5
20250219,133800,669331055,3645,3650,3650,3645,6
20250219,133700,669309170,3645,3645,3645,3645,0
20250219,133600,669309170,3645,3650,3650,3645,4707
20250219,133500,652136215,3655,3655,3655,3655,2
20250219,133400,652128905,3655,3655,3655,3655,0
20250219,133300,652128905,3655,3655,3655,3655,0
20250219,133200,652128905,3655,3655,3655,3655,6
20250219,133100,652106975,3655,3655,3655,3650,695
20250219,133000,649568180,3660,3660,3660,3660,0
20250219,132900,649568180,3660,3660,3660,3660,60
20250219,132800,649348580,3655,3660,3660,3655,20
20250219,132700,649275470,3655,3655,3655,3655,1000
20250219,132600,645620470,3655,3655,3655,3655,0
20250219,132500,645620470,3655,3655,3655,3655,0
20250219,132400,645620470,3655,3655,3655,3655,882
20250219,132300,642396760,3660,3660,3660,3660,0
20250219,132200,642396760,3660,3660,3660,3660,10
20250219,132100,642360160,3655,3655,3655,3655,1014
20250219,132000,638653990,3655,3655,3655,3655,0
20250219,131900,638653990,3655,3655,3655,3655,298
20250219,131800,637564800,3655,3655,3655,3655,0
20250219,131700,637564800,3655,3655,3655,3655,136
20250219,131600,637067720,3655,3660,3660,3655,430
20250219,131500,635494290,3660,3660,3660,3660,0
20250219,131400,635494290,3660,3660,3660,3660,0
20250219,131300,635494290,3660,3660,3660,3660,20
20250219,131200,635421090,3665,3665,3665,3665,1
20250219,131100,635417425,3665,3665,3665,3665,1
20250219,131000,635413760,3665,3665,3665,3665,1
20250219,130900,635410095,3665,3665,3665,3665,0
20250219,130800,635410095,3665,3665,3665,3665,860
20250219,130700,632258195,3665,3675,3675,3665,48
20250219,130600,632081995,3665,3665,3665,3665,0
20250219,130500,632081995,3665,3665,3665,3665,2825
20250219,130400,621728370,3665,3665,3665,3665,0
20250219,130300,621728370,3665,3665,3665,3665,136
20250219,130200,621229930,3665,3665,3665,3665,50
20250219,130100,621046680,3665,3675,3675,3665,355
20250219,130000,619745215,3670,3670,3670,3670,14
20250219,125900,619693835,3670,3670,3670,3670,361
20250219,125800,618368965,3670,3670,3670,3670,0
20250219,125700,618368965,3670,3670,3670,3670,1
20250219,125600,618365295,3670,3655,3670,3655,129
20250219,125500,617893215,3660,3660,3660,3660,0
20250219,125400,617893215,3660,3670,3670,3660,2933
20250219,125300,607153935,3670,3670,3670,3670,0
20250219,125200,607153935,3670,3675,3675,3670,12
20250219,125100,607109870,3675,3675,3675,3675,0
20250219,125000,607109870,3675,3675,3675,3675,102
20250219,124900,606735020,3680,3680,3680,3680,0
20250219,124800,606735020,3680,3680,3680,3680,0
20250219,124700,606735020,3680,3680,3680,3680,7
20250219,124600,606709260,3675,3675,3675,3675,0
20250219,124500,606709260,3675,3675,3675,3675,0
20250219,124400,606709260,3675,3675,3675,3675,4
20250219,124300,606694560,3675,3675,3675,3675,0
20250219,124200,606694560,3675,3675,3675,3675,0
20250219,124100,606694560,3675,3675,3675,3675,0
20250219,124000,606694560,3675,3675,3675,3675,0
20250219,123900,606694560,3675,3675,3675,3675,0
20250219,123800,606694560,3675,3675,3675,3675,40
20250219,123700,606547560,3675,3675,3675,3675,0
20250219,123600,606547560,3675,3675,3675,3675,0
20250219,123500,606547560,3675,3675,3675,3675,8
20250219,123400,606518160,3675,3675,3675,3675,0
20250219,123300,606518160,3675,3675,3675,3675,694
20250219,123200,603967710,3670,3670,3670,3670,0
20250219,123100,603967710,3670,3670,3670,3670,0
20250219,123000,603967710,3670,3670,3670,3670,399
20250219,122900,602503380,3670,3670,3670,3670,1
20250219,122800,602499710,3670,3670,3670,3670,0
20250219,122700,602499710,3670,3670,3670,3670,0
20250219,122600,602499710,3670,3670,3670,3670,0
20250219,122500,602499710,3670,3670,3670,3670,0
20250219,122400,602499710,3670,3670,3670,3670,105
20250219,122300,602114360,3670,3670,3670,3670,0
20250219,122200,602114360,3670,3670,3670,3670,200
20250219,122100,601380360,3670,3670,3670,3670,0
20250219,122000,601380360,3670,3670,3670,3670,0
20250219,121900,601380360,3670,3670,3670,3670,0
20250219,121800,601380360,3670,3670,3670,3670,6
20250219,121700,601358340,3665,3665,3665,3665,1201
20250219,121600,596956675,3670,3670,3670,3670,0
20250219,121500,596956675,3670,3675,3675,3670,1294
20250219,121400,592207595,3675,3675,3675,3675,0
20250219,121300,592207595,3675,3675,3675,3675,0
20250219,121200,592207595,3675,3675,3675,3675,20
20250219,121100,592134095,3670,3670,3670,3670,0
20250219,121000,592134095,3670,3670,3670,3670,27
20250219,120900,592035005,3670,3670,3670,3670,0
20250219,120800,592035005,3670,3670,3670,3670,41
20250219,120700,591884535,3670,3670,3670,3670,0
20250219,120600,591884535,3670,3670,3670,3670,200
20250219,120500,591150535,3675,3675,3675,3675,0
20250219,120400,591150535,3675,3675,3675,3675,0
20250219,120300,591150535,3675,3675,3675,3675,0
20250219,120200,591150535,3675,3670,3675,3670,161
20250219,120100,590559360,3675,3675,3675,3675,21
20250219,120000,590482185,3670,3675,3675,3670,323
20250219,115900,589295370,3680,3680,3680,3680,2
20250219,115800,589288010,3675,3675,3675,3675,0
20250219,115700,589288010,3675,3675,3675,3675,15
20250219,115600,589232885,3675,3675,3675,3675,94
20250219,115500,588887435,3675,3675,3675,3675,194
20250219,115400,588174485,3675,3675,3675,3675,40
20250219,115300,588027485,3675,3675,3675,3675,125
20250219,115200,587568110,3675,3680,3680,3675,27
20250219,115100,587468835,3675,3675,3675,3675,1
20250219,115000,587465160,3675,3675,3675,3675,114
20250219,114900,587046210,3675,3670,3675,3670,123
20250219,114800,586594685,3680,3670,3680,3670,12
20250219,114700,586550635,3670,3675,3675,3670,532
20250219,114600,584595540,3675,3670,3675,3670,57
20250219,114500,584386155,3670,3670,3670,3670,9
20250219,114400,584353125,3670,3670,3670,3670,211
20250219,114300,583578755,3670,3670,3670,3670,92
20250219,114200,583241115,3670,3670,3670,3670,21
20250219,114100,583164045,3670,3670,3670,3670,2
20250219,114000,583156705,3670,3670,3670,3670,1
20250219,113900,583153035,3670,3670,3670,3670,0
20250219,113800,583153035,3670,3670,3670,3670,32
20250219,113700,583035595,3670,3670,3670,3670,284
20250219,113600,581993315,3670,3670,3670,3670,280
20250219,113500,580965715,3670,3670,3670,3670,0
20250219,113400,580965715,3670,3670,3670,3670,100
20250219,113300,580598715,3665,3670,3670,3665,501
20250219,113200,578761070,3670,3670,3670,3670,0
20250219,113100,578761070,3670,3670,3670,3670,4
20250219,113000,578746390,3670,3670,3670,3670,20
20250219,112900,578672990,3670,3670,3670,3670,21
20250219,112800,578595920,3670,3670,3670,3670,0
20250219,112700,578595920,3670,3670,3670,3670,0
20250219,112600,578595920,3670,3670,3670,3670,752
20250219,112500,575836080,3670,3660,3670,3655,105
20250219,112400,575452225,3665,3665,3665,3665,0
20250219,112300,575452225,3665,3665,3665,3665,479
20250219,112200,573696690,3665,3665,3665,3665,100
20250219,112100,573330190,3665,3665,3665,3665,0
20250219,112000,573330190,3665,3665,3665,3665,136
20250219,111900,572831750,3665,3650,3665,3650,60
20250219,111800,572612600,3650,3650,3650,3650,500
20250219,111700,570787600,3650,3650,3650,3650,19
20250219,111600,570718250,3655,3655,3655,3655,635
20250219,111500,568397325,3655,3655,3655,3655,210
20250219,111400,567629775,3655,3655,3655,3655,0
20250219,111300,567629775,3655,3655,3655,3655,1166
20250219,111200,563368045,3670,3665,3670,3665,300
20250219,111100,562268540,3655,3650,3655,3650,19
20250219,111000,562199165,3650,3650,3650,3650,138
20250219,110900,561695465,3665,3665,3665,3665,0
20250219,110800,561695465,3665,3665,3665,3665,1
20250219,110700,561691800,3645,3655,3655,3645,1735
20250219,110600,555360025,3650,3660,3660,3650,566
20250219,110500,553290295,3660,3670,3670,3660,102
20250219,110400,552916705,3680,3680,3680,3680,0
20250219,110300,552916705,3680,3680,3680,3680,27
20250219,110200,552817345,3660,3680,3680,3660,751
20250219,110100,550063065,3660,3660,3660,3660,55
20250219,110000,549861765,3680,3680,3680,3680,10
20250219,105900,549824965,3660,3660,3660,3660,4
20250219,105800,549810325,3680,3680,3680,3680,0
20250219,105700,549810325,3680,3670,3680,3655,210
20250219,105600,549041040,3675,3675,3675,3675,970
20250219,105500,545476290,3675,3675,3675,3675,0
20250219,105400,545476290,3675,3665,3675,3665,4216
20250219,105300,530014735,3665,3665,3665,3665,0
20250219,105200,530014735,3665,3665,3665,3665,0
20250219,105100,530014735,3665,3665,3665,3665,60
20250219,105000,529794835,3665,3665,3665,3665,10
20250219,104900,529758185,3645,3645,3645,3645,300
20250219,104800,528664685,3665,3665,3665,3665,0
20250219,104700,528664685,3665,3660,3665,3660,655
20250219,104600,526267335,3640,3635,3640,3635,7
20250219,104500,526241860,3635,3635,3635,3635,0
20250219,104400,526241860,3635,3640,3640,3635,6000
20250219,104300,504421860,3640,3645,3645,3640,2300
20250219,104200,496048360,3650,3650,3650,3650,2724
20250219,104100,486105760,3650,3640,3650,3635,8155
20250219,104000,456422350,3640,3650,3650,3640,1500
20250219,103900,450962300,3640,3645,3645,3640,501
20250219,103800,449137595,3645,3645,3650,3645,130
20250219,103700,448663440,3640,3650,3650,3640,605
20250219,103600,446461110,3650,3650,3650,3650,0
20250219,103500,446461110,3650,3650,3650,3650,780
20250219,103400,443614110,3640,3640,3640,3640,101
20250219,103300,443246470,3650,3650,3650,3640,472
20250219,103200,441526130,3645,3655,3655,3645,2899
20250219,103100,430956590,3665,3655,3665,3655,446
20250219,103000,429326190,3655,3655,3665,3650,1389
20250219,102900,424252530,3650,3650,3650,3650,0
20250219,102800,424252530,3650,3655,3655,3650,6355
20250219,102700,401054680,3655,3665,3675,3655,2731
20250219,102600,391066300,3665,3670,3670,3665,7773
20250219,102500,362555890,3675,3675,3675,3675,1816
20250219,102400,355882090,3675,3675,3675,3675,184
20250219,102300,355205890,3680,3680,3680,3680,3857
20250219,102200,341012130,3680,3685,3685,3680,61
20250219,102100,340787370,3690,3690,3690,3690,1
20250219,102000,340783680,3680,3685,3685,3680,148
20250219,101900,340238950,3685,3680,3685,3680,317
20250219,101800,339072305,3685,3685,3685,3685,100
20250219,101700,338703805,3685,3690,3690,3685,2506
20250219,101600,329469085,3690,3690,3690,3690,754
20250219,101500,326686825,3690,3690,3690,3690,14
20250219,101400,326635165,3690,3690,3690,3690,20
20250219,101300,326561365,3690,3690,3690,3690,0
20250219,101200,326561365,3690,3690,3690,3690,0
20250219,101100,326561365,3690,3690,3690,3690,747
20250219,101000,323804935,3690,3690,3690,3690,0
20250219,100900,323804935,3690,3695,3695,3690,31
20250219,100800,323690395,3695,3695,3695,3695,1
20250219,100700,323686700,3690,3685,3690,3685,3998
20250219,100600,308934090,3690,3685,3690,3685,1164
20250219,100500,304644730,3690,3690,3690,3690,0
20250219,100400,304644730,3690,3690,3690,3690,1898
20250219,100300,297641110,3690,3690,3690,3690,454
20250219,100200,295965850,3690,3690,3690,3690,1512
20250219,100100,290386570,3685,3685,3685,3685,0
20250219,100000,290386570,3685,3690,3690,3685,700
20250219,095900,287804270,3690,3690,3690,3690,6
20250219,095800,287782130,3690,3690,3695,3690,604
20250219,095700,285551870,3690,3685,3690,3685,533
20250219,095600,283585110,3690,3690,3690,3690,1475
20250219,095500,278142360,3690,3690,3695,3690,468
20250219,095400,276414805,3690,3690,3690,3690,785
20250219,095300,273518155,3690,3700,3700,3690,1546
20250219,095200,267813395,3695,3695,3695,3695,50
20250219,095100,267628645,3695,3695,3695,3695,8
20250219,095000,267599085,3690,3690,3690,3690,0
20250219,094900,267599085,3690,3690,3690,3690,0
20250219,094800,267599085,3690,3690,3690,3690,0
20250219,094700,267599085,3690,3695,3695,3690,2000
20250219,094600,260218725,3695,3700,3700,3695,327
20250219,094500,259010090,3705,3705,3705,3705,863
20250219,094400,255812675,3700,3690,3700,3690,2940
20250219,094300,244938545,3695,3690,3695,3685,15144
20250219,094200,189057465,3695,3700,3700,3695,769
20250219,094100,186215260,3695,3705,3705,3695,373
20250219,094000,184835280,3700,3700,3700,3695,7220
20250219,093900,158121285,3690,3690,3690,3690,37
20250219,093800,157984755,3685,3690,3690,3685,2655
20250219,093700,148189310,3685,3685,3685,3685,39
20250219,093600,148045595,3685,3690,3690,3685,945
20250219,093500,144562700,3690,3685,3690,3685,91
20250219,093400,144227110,3685,3700,3700,3685,762
20250219,093300,141415340,3700,3700,3700,3700,500
20250219,093200,139565340,3700,3700,3700,3700,1201
20250219,093100,135121640,3700,3700,3710,3700,555
20250219,093000,133067830,3700,3705,3710,3700,1852
20250219,092900,126207125,3705,3705,3705,3705,500
20250219,092800,124354625,3700,3705,3710,3700,1922
20250219,092700,117233805,3710,3715,3715,3710,11
20250219,092600,117192945,3715,3705,3715,3705,449
20250219,092500,115525400,3710,3715,3720,3705,1452
20250219,092400,110140740,3720,3730,3730,3720,1049
20250219,092300,106229170,3725,3695,3725,3695,5984
20250219,092200,84006755,3700,3700,3705,3700,86
20250219,092100,83688425,3705,3690,3705,3690,3250
20250219,092000,71695175,3690,3695,3700,3690,265
20250219,091900,70716460,3700,3705,3705,3700,2229
20250219,091800,62466530,3710,3705,3710,3705,303
20250219,091700,61343905,3705,3700,3705,3695,1548
20250219,091600,55612785,3700,3695,3700,3680,990
20250219,091500,51960150,3690,3690,3690,3690,83
20250219,091400,51653880,3680,3685,3685,3680,463
20250219,091300,49947735,3675,3680,3680,3675,579
20250219,091200,47817105,3680,3690,3690,3680,604
20250219,091100,45590725,3695,3675,3710,3675,932
20250219,091000,42161210,3675,3675,3680,3675,515
20250219,090900,40268260,3675,3715,3715,3675,2962
20250219,090800,29363955,3715,3715,3715,3715,0
20250219,090700,29363955,3715,3715,3715,3715,1
20250219,090600,29360240,3695,3715,3715,3695,7
20250219,090500,29334255,3725,3685,3725,3685,1714
20250219,090400,22982100,3680,3680,3680,3680,585
20250219,090300,20829300,3690,3670,3690,3670,2035
20250219,090200,13340150,3670,3670,3690,3670,495
20250219,090100,11523220,3670,3705,3705,3665,1648
20250219,090000,5468390,3710,3675,3710,3675,1434
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191700 853536955 3635 3635 3635 3635 4723
3 20250219 191600 853536955 3635 3635 3635 3635 0
4 20250219 191500 853536955 3635 3635 3635 3635 0
5 20250219 191400 853536955 3635 3635 3635 3635 0
6 20250219 191300 853536955 3635 3635 3635 3635 0
7 20250219 191200 853536955 3635 3635 3635 3635 0
8 20250219 191100 853536955 3635 3635 3635 3635 0
9 20250219 191000 853536955 3635 3635 3635 3635 0
10 20250219 190900 853536955 3635 3635 3635 3635 0
11 20250219 190800 853536955 3635 3635 3635 3635 0
12 20250219 190700 853536955 3635 3635 3635 3635 0
13 20250219 190600 853536955 3635 3635 3635 3635 0
14 20250219 190500 853536955 3635 3635 3635 3635 0
15 20250219 190400 853536955 3635 3635 3635 3635 0
16 20250219 190300 853536955 3635 3635 3635 3635 0
17 20250219 190200 853536955 3635 3635 3635 3635 0
18 20250219 190100 853536955 3635 3635 3635 3635 0
19 20250219 190000 853536955 3635 3635 3635 3635 0
20 20250219 185900 853536955 3635 3635 3635 3635 0
21 20250219 185800 853536955 3635 3635 3635 3635 0
22 20250219 185700 853536955 3635 3635 3635 3635 0
23 20250219 185600 853536955 3635 3635 3635 3635 0
24 20250219 185500 853536955 3635 3635 3635 3635 0
25 20250219 185400 853536955 3635 3635 3635 3635 0
26 20250219 185300 853536955 3635 3635 3635 3635 0
27 20250219 185200 853536955 3635 3635 3635 3635 0
28 20250219 185100 853536955 3635 3635 3635 3635 0
29 20250219 185000 853536955 3635 3635 3635 3635 0
30 20250219 184900 853536955 3635 3635 3635 3635 0
31 20250219 184800 853536955 3635 3635 3635 3635 0
32 20250219 184700 853536955 3635 3635 3635 3635 4723
33 20250219 184600 853536955 3635 3635 3635 3635 0
34 20250219 184500 853536955 3635 3635 3635 3635 0
35 20250219 184400 853536955 3635 3635 3635 3635 0
36 20250219 184300 853536955 3635 3635 3635 3635 0
37 20250219 184200 853536955 3635 3635 3635 3635 0
38 20250219 184100 853536955 3635 3635 3635 3635 0
39 20250219 184000 853536955 3635 3635 3635 3635 0
40 20250219 183900 853536955 3635 3635 3635 3635 0
41 20250219 183800 853536955 3635 3635 3635 3635 0
42 20250219 183700 853536955 3635 3635 3635 3635 0
43 20250219 183600 853536955 3635 3635 3635 3635 0
44 20250219 183500 853536955 3635 3635 3635 3635 0
45 20250219 183400 853536955 3635 3635 3635 3635 0
46 20250219 183300 853536955 3635 3635 3635 3635 0
47 20250219 183200 853536955 3635 3635 3635 3635 0
48 20250219 183100 853536955 3635 3635 3635 3635 0
49 20250219 183000 853536955 3635 3635 3635 3635 0
50 20250219 182900 853536955 3635 3635 3635 3635 0
51 20250219 182800 853536955 3635 3635 3635 3635 0
52 20250219 182700 853536955 3635 3635 3635 3635 0
53 20250219 182600 853536955 3635 3635 3635 3635 0
54 20250219 182500 853536955 3635 3635 3635 3635 0
55 20250219 182400 853536955 3635 3635 3635 3635 0
56 20250219 182300 853536955 3635 3635 3635 3635 0
57 20250219 182200 853536955 3635 3635 3635 3635 0
58 20250219 182100 853536955 3635 3635 3635 3635 0
59 20250219 182000 853536955 3635 3635 3635 3635 0
60 20250219 181900 853536955 3635 3635 3635 3635 0
61 20250219 181800 853536955 3635 3635 3635 3635 0
62 20250219 181700 853536955 3635 3635 3635 3635 4723
63 20250219 181600 853536955 3635 3635 3635 3635 0
64 20250219 181500 853536955 3635 3635 3635 3635 0
65 20250219 181400 853536955 3635 3635 3635 3635 0
66 20250219 181300 853536955 3635 3635 3635 3635 0
67 20250219 181200 853536955 3635 3635 3635 3635 0
68 20250219 181100 853536955 3635 3635 3635 3635 0
69 20250219 181000 853536955 3635 3635 3635 3635 0
70 20250219 180900 853536955 3635 3635 3635 3635 0
71 20250219 180800 853536955 3635 3635 3635 3635 0
72 20250219 180700 853536955 3635 3635 3635 3635 0
73 20250219 180600 853536955 3635 3635 3635 3635 0
74 20250219 180500 853536955 3635 3635 3635 3635 0
75 20250219 180400 853536955 3635 3635 3635 3635 0
76 20250219 180300 853536955 3635 3635 3635 3635 0
77 20250219 180200 853536955 3635 3635 3635 3635 0
78 20250219 180100 853536955 3635 3635 3635 3635 0
79 20250219 180000 853536955 3635 3635 3635 3635 0
80 20250219 175900 853536955 3635 3635 3635 3635 0
81 20250219 175800 853536955 3635 3635 3635 3635 0
82 20250219 175700 853536955 3635 3635 3635 3635 0
83 20250219 175600 853536955 3635 3635 3635 3635 0
84 20250219 175500 853536955 3635 3635 3635 3635 0
85 20250219 175400 853536955 3635 3635 3635 3635 0
86 20250219 175300 853536955 3635 3635 3635 3635 0
87 20250219 175200 853536955 3635 3635 3635 3635 0
88 20250219 175100 853536955 3635 3635 3635 3635 0
89 20250219 175000 853536955 3635 3635 3635 3635 0
90 20250219 174900 853536955 3635 3635 3635 3635 0
91 20250219 174800 853536955 3635 3635 3635 3635 0
92 20250219 174700 853536955 3635 3635 3635 3635 4723
93 20250219 174600 853536955 3635 3635 3635 3635 0
94 20250219 174500 853536955 3635 3635 3635 3635 0
95 20250219 174400 853536955 3635 3635 3635 3635 0
96 20250219 174300 853536955 3635 3635 3635 3635 0
97 20250219 174200 853536955 3635 3635 3635 3635 0
98 20250219 174100 853536955 3635 3635 3635 3635 0
99 20250219 174000 853536955 3635 3635 3635 3635 0
100 20250219 173900 853536955 3635 3635 3635 3635 0
101 20250219 173800 853536955 3635 3635 3635 3635 0
102 20250219 173700 853536955 3635 3635 3635 3635 0
103 20250219 173600 853536955 3635 3635 3635 3635 0
104 20250219 173500 853536955 3635 3635 3635 3635 0
105 20250219 173400 853536955 3635 3635 3635 3635 0
106 20250219 173300 853536955 3635 3635 3635 3635 0
107 20250219 173200 853536955 3635 3635 3635 3635 0
108 20250219 173100 853536955 3635 3635 3635 3635 0
109 20250219 173000 853536955 3635 3635 3635 3635 0
110 20250219 172900 853536955 3635 3635 3635 3635 0
111 20250219 172800 853536955 3635 3635 3635 3635 0
112 20250219 172700 853536955 3635 3635 3635 3635 0
113 20250219 172600 853536955 3635 3635 3635 3635 0
114 20250219 172500 853536955 3635 3635 3635 3635 0
115 20250219 172400 853536955 3635 3635 3635 3635 0
116 20250219 172300 853536955 3635 3635 3635 3635 0
117 20250219 172200 853536955 3635 3635 3635 3635 0
118 20250219 172100 853536955 3635 3635 3635 3635 0
119 20250219 172000 853536955 3635 3635 3635 3635 0
120 20250219 171900 853536955 3635 3635 3635 3635 0
121 20250219 171800 853536955 3635 3635 3635 3635 0
122 20250219 171700 853536955 3635 3635 3635 3635 4723
123 20250219 171600 853536955 3635 3635 3635 3635 0
124 20250219 171500 853536955 3635 3635 3635 3635 0
125 20250219 171400 853536955 3635 3635 3635 3635 0
126 20250219 171300 853536955 3635 3635 3635 3635 0
127 20250219 171200 853536955 3635 3635 3635 3635 0
128 20250219 171100 853536955 3635 3635 3635 3635 0
129 20250219 171000 853536955 3635 3635 3635 3635 0
130 20250219 170900 853536955 3635 3635 3635 3635 0
131 20250219 170800 853536955 3635 3635 3635 3635 0
132 20250219 170700 853536955 3635 3635 3635 3635 0
133 20250219 170600 853536955 3635 3635 3635 3635 0
134 20250219 170500 853536955 3635 3635 3635 3635 0
135 20250219 170400 853536955 3635 3635 3635 3635 0
136 20250219 170300 853536955 3635 3635 3635 3635 0
137 20250219 170200 853536955 3635 3635 3635 3635 0
138 20250219 170100 853536955 3635 3635 3635 3635 0
139 20250219 170000 853536955 3635 3635 3635 3635 0
140 20250219 165900 853536955 3635 3635 3635 3635 0
141 20250219 165800 853536955 3635 3635 3635 3635 0
142 20250219 165700 853536955 3635 3635 3635 3635 0
143 20250219 165600 853536955 3635 3635 3635 3635 0
144 20250219 165500 853536955 3635 3635 3635 3635 0
145 20250219 165400 853536955 3635 3635 3635 3635 0
146 20250219 165300 853536955 3635 3635 3635 3635 0
147 20250219 165200 853536955 3635 3635 3635 3635 0
148 20250219 165100 853536955 3635 3635 3635 3635 0
149 20250219 165000 853536955 3635 3635 3635 3635 0
150 20250219 164900 853536955 3635 3635 3635 3635 0
151 20250219 164800 853536955 3635 3635 3635 3635 0
152 20250219 164700 853536955 3635 3635 3635 3635 4723
153 20250219 164600 853536955 3635 3635 3635 3635 0
154 20250219 164500 853536955 3635 3635 3635 3635 0
155 20250219 164400 853536955 3635 3635 3635 3635 0
156 20250219 164300 853536955 3635 3635 3635 3635 0
157 20250219 164200 853536955 3635 3635 3635 3635 0
158 20250219 164100 853536955 3635 3635 3635 3635 0
159 20250219 164000 853536955 3635 3635 3635 3635 0
160 20250219 163900 853536955 3635 3635 3635 3635 0
161 20250219 163800 853536955 3635 3635 3635 3635 0
162 20250219 163700 853536955 3635 3635 3635 3635 0
163 20250219 163600 853536955 3635 3635 3635 3635 0
164 20250219 163500 853536955 3635 3635 3635 3635 0
165 20250219 163400 853536955 3635 3635 3635 3635 0
166 20250219 163300 853536955 3635 3635 3635 3635 0
167 20250219 163200 853536955 3635 3635 3635 3635 0
168 20250219 163100 853536955 3635 3635 3635 3635 0
169 20250219 163000 853536955 3635 3635 3635 3635 0
170 20250219 162900 853536955 3635 3635 3635 3635 0
171 20250219 162800 853536955 3635 3635 3635 3635 0
172 20250219 162700 853536955 3635 3635 3635 3635 0
173 20250219 162600 853536955 3635 3635 3635 3635 0
174 20250219 162500 853536955 3635 3635 3635 3635 0
175 20250219 162400 853536955 3635 3635 3635 3635 0
176 20250219 162300 853536955 3635 3635 3635 3635 0
177 20250219 162200 853536955 3635 3635 3635 3635 0
178 20250219 162100 853536955 3635 3635 3635 3635 0
179 20250219 162000 853536955 3635 3635 3635 3635 0
180 20250219 161900 853536955 3635 3635 3635 3635 0
181 20250219 161800 853536955 3635 3635 3635 3635 0
182 20250219 161700 853536955 3635 3635 3635 3635 4723
183 20250219 161600 853536955 3635 3635 3635 3635 0
184 20250219 161500 853536955 3635 3635 3635 3635 0
185 20250219 161400 853536955 3635 3635 3635 3635 0
186 20250219 161300 853536955 3635 3635 3635 3635 0
187 20250219 161200 853536955 3635 3635 3635 3635 0
188 20250219 161100 853536955 3635 3635 3635 3635 0
189 20250219 161000 853536955 3635 3635 3635 3635 0
190 20250219 160900 853536955 3635 3635 3635 3635 0
191 20250219 160800 853536955 3635 3635 3635 3635 0
192 20250219 160700 853536955 3635 3635 3635 3635 0
193 20250219 160600 853536955 3635 3635 3635 3635 0
194 20250219 160500 853536955 3635 3635 3635 3635 0
195 20250219 160400 853536955 3635 3635 3635 3635 0
196 20250219 160300 853536955 3635 3635 3635 3635 0
197 20250219 160200 853536955 3635 3635 3635 3635 0
198 20250219 160100 853536955 3635 3635 3635 3635 0
199 20250219 160000 853536955 3635 3635 3635 3635 0
200 20250219 155900 853536955 3635 3635 3635 3635 0
201 20250219 155800 853536955 3635 3635 3635 3635 0
202 20250219 155700 853536955 3635 3635 3635 3635 0
203 20250219 155600 853536955 3635 3635 3635 3635 0
204 20250219 155500 853536955 3635 3635 3635 3635 0
205 20250219 155400 853536955 3635 3635 3635 3635 0
206 20250219 155300 853536955 3635 3635 3635 3635 0
207 20250219 155200 853536955 3635 3635 3635 3635 0
208 20250219 155100 853536955 3635 3635 3635 3635 0
209 20250219 155000 853536955 3635 3635 3635 3635 0
210 20250219 154900 853536955 3635 3635 3635 3635 0
211 20250219 154800 853536955 3635 3635 3635 3635 0
212 20250219 154700 853536955 3635 3635 3635 3635 4723
213 20250219 154600 853536955 3635 3635 3635 3635 0
214 20250219 154500 853536955 3635 3635 3635 3635 0
215 20250219 154400 853536955 3635 3635 3635 3635 0
216 20250219 154300 853536955 3635 3635 3635 3635 0
217 20250219 154200 853536955 3635 3635 3635 3635 0
218 20250219 154100 853536955 3635 3635 3635 3635 0
219 20250219 154000 853536955 3635 3635 3635 3635 0
220 20250219 153900 853536955 3635 3635 3635 3635 0
221 20250219 153800 853536955 3635 3635 3635 3635 0
222 20250219 153700 853536955 3635 3635 3635 3635 0
223 20250219 153600 853536955 3635 3635 3635 3635 0
224 20250219 153500 853536955 3635 3635 3635 3635 0
225 20250219 153400 853536955 3635 3635 3635 3635 0
226 20250219 153300 853536955 3635 3635 3635 3635 0
227 20250219 153200 853536955 3635 3635 3635 3635 0
228 20250219 153100 853536955 3635 3635 3635 3635 0
229 20250219 153000 853536955 3635 3635 3635 3635 4723
230 20250219 152900 836368850 3635 3635 3635 3635 0
231 20250219 152800 836368850 3635 3635 3635 3635 0
232 20250219 152700 836368850 3635 3635 3635 3635 0
233 20250219 152600 836368850 3635 3635 3635 3635 0
234 20250219 152500 836368850 3635 3635 3635 3635 0
235 20250219 152400 836368850 3635 3635 3635 3635 0
236 20250219 152300 836368850 3635 3635 3635 3635 0
237 20250219 152200 836368850 3635 3635 3635 3635 0
238 20250219 152100 836368850 3635 3635 3635 3635 0
239 20250219 152000 836368850 3635 3635 3635 3635 0
240 20250219 151900 836368850 3635 3635 3635 3630 2191
241 20250219 151800 828413630 3635 3635 3640 3635 460
242 20250219 151700 826741500 3630 3635 3635 3630 1004
243 20250219 151600 823095360 3635 3635 3635 3635 130
244 20250219 151500 822622810 3635 3635 3635 3630 1462
245 20250219 151400 817311375 3640 3635 3640 3635 406
246 20250219 151300 815835040 3635 3635 3635 3635 587
247 20250219 151200 813701295 3635 3640 3645 3635 251
248 20250219 151100 812786890 3630 3630 3630 3630 0
249 20250219 151000 812786890 3630 3640 3640 3630 1847
250 20250219 150900 806074260 3640 3630 3640 3630 144
251 20250219 150800 805551530 3640 3635 3640 3630 7193
252 20250219 150700 779440660 3640 3640 3640 3640 836
253 20250219 150600 776397620 3630 3630 3630 3630 4040
254 20250219 150500 761732420 3635 3660 3660 3635 10384
255 20250219 150400 723965080 3660 3660 3660 3660 0
256 20250219 150300 723965080 3660 3655 3660 3655 10
257 20250219 150200 723928485 3650 3650 3650 3650 0
258 20250219 150100 723928485 3650 3650 3650 3650 0
259 20250219 150000 723928485 3650 3650 3650 3650 0
260 20250219 145900 723928485 3650 3650 3650 3650 0
261 20250219 145800 723928485 3650 3645 3650 3645 299
262 20250219 145700 722837310 3645 3645 3645 3645 0
263 20250219 145600 722837310 3645 3645 3645 3645 1
264 20250219 145500 722833665 3645 3645 3645 3645 0
265 20250219 145400 722833665 3645 3650 3650 3645 301
266 20250219 145300 721735020 3650 3650 3650 3650 0
267 20250219 145200 721735020 3650 3650 3650 3650 394
268 20250219 145100 720296920 3640 3640 3640 3640 120
269 20250219 145000 719860120 3640 3640 3640 3640 0
270 20250219 144900 719860120 3640 3645 3645 3640 92
271 20250219 144800 719525235 3640 3640 3640 3640 0
272 20250219 144700 719525235 3640 3640 3640 3640 0
273 20250219 144600 719525235 3640 3645 3645 3640 49
274 20250219 144500 719346710 3645 3640 3645 3640 923
275 20250219 144400 715984655 3640 3640 3640 3640 1300
276 20250219 144300 711252655 3640 3640 3640 3640 0
277 20250219 144200 711252655 3640 3645 3645 3640 368
278 20250219 144100 709912780 3645 3645 3645 3645 0
279 20250219 144000 709912780 3645 3645 3645 3645 0
280 20250219 143900 709912780 3645 3645 3645 3645 1
281 20250219 143800 709909135 3645 3650 3650 3645 4
282 20250219 143700 709894540 3645 3645 3645 3645 384
283 20250219 143600 708494860 3645 3645 3645 3645 0
284 20250219 143500 708494860 3645 3645 3645 3645 0
285 20250219 143400 708494860 3645 3645 3645 3645 500
286 20250219 143300 706672360 3645 3650 3650 3645 585
287 20250219 143200 704540030 3645 3645 3645 3645 0
288 20250219 143100 704540030 3645 3645 3645 3645 63
289 20250219 143000 704310395 3645 3645 3645 3645 0
290 20250219 142900 704310395 3645 3645 3645 3645 1053
291 20250219 142800 700472210 3650 3650 3650 3650 94
292 20250219 142700 700129110 3645 3650 3650 3645 100
293 20250219 142600 699764360 3650 3655 3655 3650 1684
294 20250219 142500 693612760 3655 3655 3655 3655 0
295 20250219 142400 693612760 3655 3655 3655 3655 0
296 20250219 142300 693612760 3655 3655 3655 3655 122
297 20250219 142200 693166850 3655 3650 3655 3650 4
298 20250219 142100 693152240 3645 3645 3645 3645 0
299 20250219 142000 693152240 3645 3645 3645 3645 342
300 20250219 141900 691905650 3650 3650 3650 3650 0
301 20250219 141800 691905650 3650 3650 3650 3650 0
302 20250219 141700 691905650 3650 3655 3655 3650 9
303 20250219 141600 691872795 3655 3655 3655 3655 46
304 20250219 141500 691704665 3655 3645 3655 3645 213
305 20250219 141400 690927640 3645 3645 3645 3645 0
306 20250219 141300 690927640 3645 3650 3650 3645 14
307 20250219 141200 690876555 3640 3640 3640 3640 0
308 20250219 141100 690876555 3640 3640 3640 3640 0
309 20250219 141000 690876555 3640 3640 3640 3640 200
310 20250219 140900 690148555 3640 3640 3640 3640 0
311 20250219 140800 690148555 3640 3640 3640 3640 15
312 20250219 140700 690093955 3640 3640 3640 3640 427
313 20250219 140600 688539675 3640 3640 3640 3640 1393
314 20250219 140500 683469155 3645 3645 3645 3645 0
315 20250219 140400 683469155 3645 3645 3645 3645 103
316 20250219 140300 683093720 3645 3645 3645 3645 0
317 20250219 140200 683093720 3645 3645 3645 3645 5
318 20250219 140100 683075495 3645 3645 3645 3645 300
319 20250219 140000 681981995 3640 3640 3640 3640 108
320 20250219 135900 681588875 3640 3640 3640 3640 612
321 20250219 135800 679361195 3640 3645 3645 3640 500
322 20250219 135700 677541170 3640 3640 3640 3640 0
323 20250219 135600 677541170 3640 3640 3640 3640 272
324 20250219 135500 676551090 3640 3640 3640 3640 3
325 20250219 135400 676540170 3640 3645 3645 3640 316
326 20250219 135300 675388905 3650 3650 3650 3650 700
327 20250219 135200 672833905 3645 3645 3645 3645 513
328 20250219 135100 670964020 3645 3645 3645 3645 250
329 20250219 135000 670052770 3645 3645 3645 3645 0
330 20250219 134900 670052770 3645 3645 3645 3645 4
331 20250219 134800 670038190 3645 3645 3645 3645 100
332 20250219 134700 669673690 3645 3645 3645 3645 0
333 20250219 134600 669673690 3645 3645 3645 3645 84
334 20250219 134500 669367510 3650 3650 3650 3650 0
335 20250219 134400 669367510 3650 3650 3650 3650 0
336 20250219 134300 669367510 3650 3650 3650 3650 1
337 20250219 134200 669363860 3645 3645 3645 3645 3
338 20250219 134100 669352925 3645 3645 3645 3645 1
339 20250219 134000 669349280 3645 3645 3645 3645 0
340 20250219 133900 669349280 3645 3645 3645 3645 5
341 20250219 133800 669331055 3645 3650 3650 3645 6
342 20250219 133700 669309170 3645 3645 3645 3645 0
343 20250219 133600 669309170 3645 3650 3650 3645 4707
344 20250219 133500 652136215 3655 3655 3655 3655 2
345 20250219 133400 652128905 3655 3655 3655 3655 0
346 20250219 133300 652128905 3655 3655 3655 3655 0
347 20250219 133200 652128905 3655 3655 3655 3655 6
348 20250219 133100 652106975 3655 3655 3655 3650 695
349 20250219 133000 649568180 3660 3660 3660 3660 0
350 20250219 132900 649568180 3660 3660 3660 3660 60
351 20250219 132800 649348580 3655 3660 3660 3655 20
352 20250219 132700 649275470 3655 3655 3655 3655 1000
353 20250219 132600 645620470 3655 3655 3655 3655 0
354 20250219 132500 645620470 3655 3655 3655 3655 0
355 20250219 132400 645620470 3655 3655 3655 3655 882
356 20250219 132300 642396760 3660 3660 3660 3660 0
357 20250219 132200 642396760 3660 3660 3660 3660 10
358 20250219 132100 642360160 3655 3655 3655 3655 1014
359 20250219 132000 638653990 3655 3655 3655 3655 0
360 20250219 131900 638653990 3655 3655 3655 3655 298
361 20250219 131800 637564800 3655 3655 3655 3655 0
362 20250219 131700 637564800 3655 3655 3655 3655 136
363 20250219 131600 637067720 3655 3660 3660 3655 430
364 20250219 131500 635494290 3660 3660 3660 3660 0
365 20250219 131400 635494290 3660 3660 3660 3660 0
366 20250219 131300 635494290 3660 3660 3660 3660 20
367 20250219 131200 635421090 3665 3665 3665 3665 1
368 20250219 131100 635417425 3665 3665 3665 3665 1
369 20250219 131000 635413760 3665 3665 3665 3665 1
370 20250219 130900 635410095 3665 3665 3665 3665 0
371 20250219 130800 635410095 3665 3665 3665 3665 860
372 20250219 130700 632258195 3665 3675 3675 3665 48
373 20250219 130600 632081995 3665 3665 3665 3665 0
374 20250219 130500 632081995 3665 3665 3665 3665 2825
375 20250219 130400 621728370 3665 3665 3665 3665 0
376 20250219 130300 621728370 3665 3665 3665 3665 136
377 20250219 130200 621229930 3665 3665 3665 3665 50
378 20250219 130100 621046680 3665 3675 3675 3665 355
379 20250219 130000 619745215 3670 3670 3670 3670 14
380 20250219 125900 619693835 3670 3670 3670 3670 361
381 20250219 125800 618368965 3670 3670 3670 3670 0
382 20250219 125700 618368965 3670 3670 3670 3670 1
383 20250219 125600 618365295 3670 3655 3670 3655 129
384 20250219 125500 617893215 3660 3660 3660 3660 0
385 20250219 125400 617893215 3660 3670 3670 3660 2933
386 20250219 125300 607153935 3670 3670 3670 3670 0
387 20250219 125200 607153935 3670 3675 3675 3670 12
388 20250219 125100 607109870 3675 3675 3675 3675 0
389 20250219 125000 607109870 3675 3675 3675 3675 102
390 20250219 124900 606735020 3680 3680 3680 3680 0
391 20250219 124800 606735020 3680 3680 3680 3680 0
392 20250219 124700 606735020 3680 3680 3680 3680 7
393 20250219 124600 606709260 3675 3675 3675 3675 0
394 20250219 124500 606709260 3675 3675 3675 3675 0
395 20250219 124400 606709260 3675 3675 3675 3675 4
396 20250219 124300 606694560 3675 3675 3675 3675 0
397 20250219 124200 606694560 3675 3675 3675 3675 0
398 20250219 124100 606694560 3675 3675 3675 3675 0
399 20250219 124000 606694560 3675 3675 3675 3675 0
400 20250219 123900 606694560 3675 3675 3675 3675 0
401 20250219 123800 606694560 3675 3675 3675 3675 40
402 20250219 123700 606547560 3675 3675 3675 3675 0
403 20250219 123600 606547560 3675 3675 3675 3675 0
404 20250219 123500 606547560 3675 3675 3675 3675 8
405 20250219 123400 606518160 3675 3675 3675 3675 0
406 20250219 123300 606518160 3675 3675 3675 3675 694
407 20250219 123200 603967710 3670 3670 3670 3670 0
408 20250219 123100 603967710 3670 3670 3670 3670 0
409 20250219 123000 603967710 3670 3670 3670 3670 399
410 20250219 122900 602503380 3670 3670 3670 3670 1
411 20250219 122800 602499710 3670 3670 3670 3670 0
412 20250219 122700 602499710 3670 3670 3670 3670 0
413 20250219 122600 602499710 3670 3670 3670 3670 0
414 20250219 122500 602499710 3670 3670 3670 3670 0
415 20250219 122400 602499710 3670 3670 3670 3670 105
416 20250219 122300 602114360 3670 3670 3670 3670 0
417 20250219 122200 602114360 3670 3670 3670 3670 200
418 20250219 122100 601380360 3670 3670 3670 3670 0
419 20250219 122000 601380360 3670 3670 3670 3670 0
420 20250219 121900 601380360 3670 3670 3670 3670 0
421 20250219 121800 601380360 3670 3670 3670 3670 6
422 20250219 121700 601358340 3665 3665 3665 3665 1201
423 20250219 121600 596956675 3670 3670 3670 3670 0
424 20250219 121500 596956675 3670 3675 3675 3670 1294
425 20250219 121400 592207595 3675 3675 3675 3675 0
426 20250219 121300 592207595 3675 3675 3675 3675 0
427 20250219 121200 592207595 3675 3675 3675 3675 20
428 20250219 121100 592134095 3670 3670 3670 3670 0
429 20250219 121000 592134095 3670 3670 3670 3670 27
430 20250219 120900 592035005 3670 3670 3670 3670 0
431 20250219 120800 592035005 3670 3670 3670 3670 41
432 20250219 120700 591884535 3670 3670 3670 3670 0
433 20250219 120600 591884535 3670 3670 3670 3670 200
434 20250219 120500 591150535 3675 3675 3675 3675 0
435 20250219 120400 591150535 3675 3675 3675 3675 0
436 20250219 120300 591150535 3675 3675 3675 3675 0
437 20250219 120200 591150535 3675 3670 3675 3670 161
438 20250219 120100 590559360 3675 3675 3675 3675 21
439 20250219 120000 590482185 3670 3675 3675 3670 323
440 20250219 115900 589295370 3680 3680 3680 3680 2
441 20250219 115800 589288010 3675 3675 3675 3675 0
442 20250219 115700 589288010 3675 3675 3675 3675 15
443 20250219 115600 589232885 3675 3675 3675 3675 94
444 20250219 115500 588887435 3675 3675 3675 3675 194
445 20250219 115400 588174485 3675 3675 3675 3675 40
446 20250219 115300 588027485 3675 3675 3675 3675 125
447 20250219 115200 587568110 3675 3680 3680 3675 27
448 20250219 115100 587468835 3675 3675 3675 3675 1
449 20250219 115000 587465160 3675 3675 3675 3675 114
450 20250219 114900 587046210 3675 3670 3675 3670 123
451 20250219 114800 586594685 3680 3670 3680 3670 12
452 20250219 114700 586550635 3670 3675 3675 3670 532
453 20250219 114600 584595540 3675 3670 3675 3670 57
454 20250219 114500 584386155 3670 3670 3670 3670 9
455 20250219 114400 584353125 3670 3670 3670 3670 211
456 20250219 114300 583578755 3670 3670 3670 3670 92
457 20250219 114200 583241115 3670 3670 3670 3670 21
458 20250219 114100 583164045 3670 3670 3670 3670 2
459 20250219 114000 583156705 3670 3670 3670 3670 1
460 20250219 113900 583153035 3670 3670 3670 3670 0
461 20250219 113800 583153035 3670 3670 3670 3670 32
462 20250219 113700 583035595 3670 3670 3670 3670 284
463 20250219 113600 581993315 3670 3670 3670 3670 280
464 20250219 113500 580965715 3670 3670 3670 3670 0
465 20250219 113400 580965715 3670 3670 3670 3670 100
466 20250219 113300 580598715 3665 3670 3670 3665 501
467 20250219 113200 578761070 3670 3670 3670 3670 0
468 20250219 113100 578761070 3670 3670 3670 3670 4
469 20250219 113000 578746390 3670 3670 3670 3670 20
470 20250219 112900 578672990 3670 3670 3670 3670 21
471 20250219 112800 578595920 3670 3670 3670 3670 0
472 20250219 112700 578595920 3670 3670 3670 3670 0
473 20250219 112600 578595920 3670 3670 3670 3670 752
474 20250219 112500 575836080 3670 3660 3670 3655 105
475 20250219 112400 575452225 3665 3665 3665 3665 0
476 20250219 112300 575452225 3665 3665 3665 3665 479
477 20250219 112200 573696690 3665 3665 3665 3665 100
478 20250219 112100 573330190 3665 3665 3665 3665 0
479 20250219 112000 573330190 3665 3665 3665 3665 136
480 20250219 111900 572831750 3665 3650 3665 3650 60
481 20250219 111800 572612600 3650 3650 3650 3650 500
482 20250219 111700 570787600 3650 3650 3650 3650 19
483 20250219 111600 570718250 3655 3655 3655 3655 635
484 20250219 111500 568397325 3655 3655 3655 3655 210
485 20250219 111400 567629775 3655 3655 3655 3655 0
486 20250219 111300 567629775 3655 3655 3655 3655 1166
487 20250219 111200 563368045 3670 3665 3670 3665 300
488 20250219 111100 562268540 3655 3650 3655 3650 19
489 20250219 111000 562199165 3650 3650 3650 3650 138
490 20250219 110900 561695465 3665 3665 3665 3665 0
491 20250219 110800 561695465 3665 3665 3665 3665 1
492 20250219 110700 561691800 3645 3655 3655 3645 1735
493 20250219 110600 555360025 3650 3660 3660 3650 566
494 20250219 110500 553290295 3660 3670 3670 3660 102
495 20250219 110400 552916705 3680 3680 3680 3680 0
496 20250219 110300 552916705 3680 3680 3680 3680 27
497 20250219 110200 552817345 3660 3680 3680 3660 751
498 20250219 110100 550063065 3660 3660 3660 3660 55
499 20250219 110000 549861765 3680 3680 3680 3680 10
500 20250219 105900 549824965 3660 3660 3660 3660 4
501 20250219 105800 549810325 3680 3680 3680 3680 0
502 20250219 105700 549810325 3680 3670 3680 3655 210
503 20250219 105600 549041040 3675 3675 3675 3675 970
504 20250219 105500 545476290 3675 3675 3675 3675 0
505 20250219 105400 545476290 3675 3665 3675 3665 4216
506 20250219 105300 530014735 3665 3665 3665 3665 0
507 20250219 105200 530014735 3665 3665 3665 3665 0
508 20250219 105100 530014735 3665 3665 3665 3665 60
509 20250219 105000 529794835 3665 3665 3665 3665 10
510 20250219 104900 529758185 3645 3645 3645 3645 300
511 20250219 104800 528664685 3665 3665 3665 3665 0
512 20250219 104700 528664685 3665 3660 3665 3660 655
513 20250219 104600 526267335 3640 3635 3640 3635 7
514 20250219 104500 526241860 3635 3635 3635 3635 0
515 20250219 104400 526241860 3635 3640 3640 3635 6000
516 20250219 104300 504421860 3640 3645 3645 3640 2300
517 20250219 104200 496048360 3650 3650 3650 3650 2724
518 20250219 104100 486105760 3650 3640 3650 3635 8155
519 20250219 104000 456422350 3640 3650 3650 3640 1500
520 20250219 103900 450962300 3640 3645 3645 3640 501
521 20250219 103800 449137595 3645 3645 3650 3645 130
522 20250219 103700 448663440 3640 3650 3650 3640 605
523 20250219 103600 446461110 3650 3650 3650 3650 0
524 20250219 103500 446461110 3650 3650 3650 3650 780
525 20250219 103400 443614110 3640 3640 3640 3640 101
526 20250219 103300 443246470 3650 3650 3650 3640 472
527 20250219 103200 441526130 3645 3655 3655 3645 2899
528 20250219 103100 430956590 3665 3655 3665 3655 446
529 20250219 103000 429326190 3655 3655 3665 3650 1389
530 20250219 102900 424252530 3650 3650 3650 3650 0
531 20250219 102800 424252530 3650 3655 3655 3650 6355
532 20250219 102700 401054680 3655 3665 3675 3655 2731
533 20250219 102600 391066300 3665 3670 3670 3665 7773
534 20250219 102500 362555890 3675 3675 3675 3675 1816
535 20250219 102400 355882090 3675 3675 3675 3675 184
536 20250219 102300 355205890 3680 3680 3680 3680 3857
537 20250219 102200 341012130 3680 3685 3685 3680 61
538 20250219 102100 340787370 3690 3690 3690 3690 1
539 20250219 102000 340783680 3680 3685 3685 3680 148
540 20250219 101900 340238950 3685 3680 3685 3680 317
541 20250219 101800 339072305 3685 3685 3685 3685 100
542 20250219 101700 338703805 3685 3690 3690 3685 2506
543 20250219 101600 329469085 3690 3690 3690 3690 754
544 20250219 101500 326686825 3690 3690 3690 3690 14
545 20250219 101400 326635165 3690 3690 3690 3690 20
546 20250219 101300 326561365 3690 3690 3690 3690 0
547 20250219 101200 326561365 3690 3690 3690 3690 0
548 20250219 101100 326561365 3690 3690 3690 3690 747
549 20250219 101000 323804935 3690 3690 3690 3690 0
550 20250219 100900 323804935 3690 3695 3695 3690 31
551 20250219 100800 323690395 3695 3695 3695 3695 1
552 20250219 100700 323686700 3690 3685 3690 3685 3998
553 20250219 100600 308934090 3690 3685 3690 3685 1164
554 20250219 100500 304644730 3690 3690 3690 3690 0
555 20250219 100400 304644730 3690 3690 3690 3690 1898
556 20250219 100300 297641110 3690 3690 3690 3690 454
557 20250219 100200 295965850 3690 3690 3690 3690 1512
558 20250219 100100 290386570 3685 3685 3685 3685 0
559 20250219 100000 290386570 3685 3690 3690 3685 700
560 20250219 095900 287804270 3690 3690 3690 3690 6
561 20250219 095800 287782130 3690 3690 3695 3690 604
562 20250219 095700 285551870 3690 3685 3690 3685 533
563 20250219 095600 283585110 3690 3690 3690 3690 1475
564 20250219 095500 278142360 3690 3690 3695 3690 468
565 20250219 095400 276414805 3690 3690 3690 3690 785
566 20250219 095300 273518155 3690 3700 3700 3690 1546
567 20250219 095200 267813395 3695 3695 3695 3695 50
568 20250219 095100 267628645 3695 3695 3695 3695 8
569 20250219 095000 267599085 3690 3690 3690 3690 0
570 20250219 094900 267599085 3690 3690 3690 3690 0
571 20250219 094800 267599085 3690 3690 3690 3690 0
572 20250219 094700 267599085 3690 3695 3695 3690 2000
573 20250219 094600 260218725 3695 3700 3700 3695 327
574 20250219 094500 259010090 3705 3705 3705 3705 863
575 20250219 094400 255812675 3700 3690 3700 3690 2940
576 20250219 094300 244938545 3695 3690 3695 3685 15144
577 20250219 094200 189057465 3695 3700 3700 3695 769
578 20250219 094100 186215260 3695 3705 3705 3695 373
579 20250219 094000 184835280 3700 3700 3700 3695 7220
580 20250219 093900 158121285 3690 3690 3690 3690 37
581 20250219 093800 157984755 3685 3690 3690 3685 2655
582 20250219 093700 148189310 3685 3685 3685 3685 39
583 20250219 093600 148045595 3685 3690 3690 3685 945
584 20250219 093500 144562700 3690 3685 3690 3685 91
585 20250219 093400 144227110 3685 3700 3700 3685 762
586 20250219 093300 141415340 3700 3700 3700 3700 500
587 20250219 093200 139565340 3700 3700 3700 3700 1201
588 20250219 093100 135121640 3700 3700 3710 3700 555
589 20250219 093000 133067830 3700 3705 3710 3700 1852
590 20250219 092900 126207125 3705 3705 3705 3705 500
591 20250219 092800 124354625 3700 3705 3710 3700 1922
592 20250219 092700 117233805 3710 3715 3715 3710 11
593 20250219 092600 117192945 3715 3705 3715 3705 449
594 20250219 092500 115525400 3710 3715 3720 3705 1452
595 20250219 092400 110140740 3720 3730 3730 3720 1049
596 20250219 092300 106229170 3725 3695 3725 3695 5984
597 20250219 092200 84006755 3700 3700 3705 3700 86
598 20250219 092100 83688425 3705 3690 3705 3690 3250
599 20250219 092000 71695175 3690 3695 3700 3690 265
600 20250219 091900 70716460 3700 3705 3705 3700 2229
601 20250219 091800 62466530 3710 3705 3710 3705 303
602 20250219 091700 61343905 3705 3700 3705 3695 1548
603 20250219 091600 55612785 3700 3695 3700 3680 990
604 20250219 091500 51960150 3690 3690 3690 3690 83
605 20250219 091400 51653880 3680 3685 3685 3680 463
606 20250219 091300 49947735 3675 3680 3680 3675 579
607 20250219 091200 47817105 3680 3690 3690 3680 604
608 20250219 091100 45590725 3695 3675 3710 3675 932
609 20250219 091000 42161210 3675 3675 3680 3675 515
610 20250219 090900 40268260 3675 3715 3715 3675 2962
611 20250219 090800 29363955 3715 3715 3715 3715 0
612 20250219 090700 29363955 3715 3715 3715 3715 1
613 20250219 090600 29360240 3695 3715 3715 3695 7
614 20250219 090500 29334255 3725 3685 3725 3685 1714
615 20250219 090400 22982100 3680 3680 3680 3680 585
616 20250219 090300 20829300 3690 3670 3690 3670 2035
617 20250219 090200 13340150 3670 3670 3690 3670 495
618 20250219 090100 11523220 3670 3705 3705 3665 1648
619 20250219 090000 5468390 3710 3675 3710 3675 1434

1
032940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,18193230,0,66951086400,0.00
20250214,0,18193230,0,62675677350,0.00
20250213,0,18193230,0,61766015850,0.00
20250212,0,18193230,0,61766015850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 18193230 0 66951086400 0.00
3 20250214 0 18193230 0 62675677350 0.00
4 20250213 0 18193230 0 61766015850 0.00
5 20250212 0 18193230 0 61766015850 0.00