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

621
033560/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191900,145480770,3500,3500,3500,3500,2783
20250219,191800,145480770,3500,3500,3500,3500,0
20250219,191700,145480770,3500,3500,3500,3500,0
20250219,191600,145480770,3500,3500,3500,3500,0
20250219,191500,145480770,3500,3500,3500,3500,0
20250219,191400,145480770,3500,3500,3500,3500,0
20250219,191300,145480770,3500,3500,3500,3500,0
20250219,191200,145480770,3500,3500,3500,3500,0
20250219,191100,145480770,3500,3500,3500,3500,0
20250219,191000,145480770,3500,3500,3500,3500,0
20250219,190900,145480770,3500,3500,3500,3500,0
20250219,190800,145480770,3500,3500,3500,3500,0
20250219,190700,145480770,3500,3500,3500,3500,0
20250219,190600,145480770,3500,3500,3500,3500,0
20250219,190500,145480770,3500,3500,3500,3500,0
20250219,190400,145480770,3500,3500,3500,3500,0
20250219,190300,145480770,3500,3500,3500,3500,0
20250219,190200,145480770,3500,3500,3500,3500,0
20250219,190100,145480770,3500,3500,3500,3500,0
20250219,190000,145480770,3500,3500,3500,3500,0
20250219,185900,145480770,3500,3500,3500,3500,0
20250219,185800,145480770,3500,3500,3500,3500,0
20250219,185700,145480770,3500,3500,3500,3500,0
20250219,185600,145480770,3500,3500,3500,3500,0
20250219,185500,145480770,3500,3500,3500,3500,0
20250219,185400,145480770,3500,3500,3500,3500,0
20250219,185300,145480770,3500,3500,3500,3500,0
20250219,185200,145480770,3500,3500,3500,3500,0
20250219,185100,145480770,3500,3500,3500,3500,0
20250219,185000,145480770,3500,3500,3500,3500,0
20250219,184900,145480770,3500,3500,3500,3500,2783
20250219,184800,145480770,3500,3500,3500,3500,0
20250219,184700,145480770,3500,3500,3500,3500,0
20250219,184600,145480770,3500,3500,3500,3500,0
20250219,184500,145480770,3500,3500,3500,3500,0
20250219,184400,145480770,3500,3500,3500,3500,0
20250219,184300,145480770,3500,3500,3500,3500,0
20250219,184200,145480770,3500,3500,3500,3500,0
20250219,184100,145480770,3500,3500,3500,3500,0
20250219,184000,145480770,3500,3500,3500,3500,0
20250219,183900,145480770,3500,3500,3500,3500,0
20250219,183800,145480770,3500,3500,3500,3500,0
20250219,183700,145480770,3500,3500,3500,3500,0
20250219,183600,145480770,3500,3500,3500,3500,0
20250219,183500,145480770,3500,3500,3500,3500,0
20250219,183400,145480770,3500,3500,3500,3500,0
20250219,183300,145480770,3500,3500,3500,3500,0
20250219,183200,145480770,3500,3500,3500,3500,0
20250219,183100,145480770,3500,3500,3500,3500,0
20250219,183000,145480770,3500,3500,3500,3500,0
20250219,182900,145480770,3500,3500,3500,3500,0
20250219,182800,145480770,3500,3500,3500,3500,0
20250219,182700,145480770,3500,3500,3500,3500,0
20250219,182600,145480770,3500,3500,3500,3500,0
20250219,182500,145480770,3500,3500,3500,3500,0
20250219,182400,145480770,3500,3500,3500,3500,0
20250219,182300,145480770,3500,3500,3500,3500,0
20250219,182200,145480770,3500,3500,3500,3500,0
20250219,182100,145480770,3500,3500,3500,3500,0
20250219,182000,145480770,3500,3500,3500,3500,0
20250219,181900,145480770,3500,3500,3500,3500,2783
20250219,181800,145480770,3500,3500,3500,3500,0
20250219,181700,145480770,3500,3500,3500,3500,0
20250219,181600,145480770,3500,3500,3500,3500,0
20250219,181500,145480770,3500,3500,3500,3500,0
20250219,181400,145480770,3500,3500,3500,3500,0
20250219,181300,145480770,3500,3500,3500,3500,0
20250219,181200,145480770,3500,3500,3500,3500,0
20250219,181100,145480770,3500,3500,3500,3500,0
20250219,181000,145480770,3500,3500,3500,3500,0
20250219,180900,145480770,3500,3500,3500,3500,0
20250219,180800,145480770,3500,3500,3500,3500,0
20250219,180700,145480770,3500,3500,3500,3500,0
20250219,180600,145480770,3500,3500,3500,3500,0
20250219,180500,145480770,3500,3500,3500,3500,0
20250219,180400,145480770,3500,3500,3500,3500,0
20250219,180300,145480770,3500,3500,3500,3500,0
20250219,180200,145480770,3500,3500,3500,3500,0
20250219,180100,145480770,3500,3500,3500,3500,0
20250219,180000,145480770,3500,3500,3500,3500,0
20250219,175900,145480770,3500,3500,3500,3500,0
20250219,175800,145480770,3500,3500,3500,3500,0
20250219,175700,145480770,3500,3500,3500,3500,0
20250219,175600,145480770,3500,3500,3500,3500,0
20250219,175500,145480770,3500,3500,3500,3500,0
20250219,175400,145480770,3500,3500,3500,3500,0
20250219,175300,145480770,3500,3500,3500,3500,0
20250219,175200,145480770,3500,3500,3500,3500,0
20250219,175100,145480770,3500,3500,3500,3500,0
20250219,175000,145480770,3500,3500,3500,3500,0
20250219,174900,145480770,3500,3500,3500,3500,2783
20250219,174800,145480770,3500,3500,3500,3500,0
20250219,174700,145480770,3500,3500,3500,3500,0
20250219,174600,145480770,3500,3500,3500,3500,0
20250219,174500,145480770,3500,3500,3500,3500,0
20250219,174400,145480770,3500,3500,3500,3500,0
20250219,174300,145480770,3500,3500,3500,3500,0
20250219,174200,145480770,3500,3500,3500,3500,0
20250219,174100,145480770,3500,3500,3500,3500,0
20250219,174000,145480770,3500,3500,3500,3500,0
20250219,173900,145480770,3500,3500,3500,3500,0
20250219,173800,145480770,3500,3500,3500,3500,0
20250219,173700,145480770,3500,3500,3500,3500,0
20250219,173600,145480770,3500,3500,3500,3500,0
20250219,173500,145480770,3500,3500,3500,3500,0
20250219,173400,145480770,3500,3500,3500,3500,0
20250219,173300,145480770,3500,3500,3500,3500,0
20250219,173200,145480770,3500,3500,3500,3500,0
20250219,173100,145480770,3500,3500,3500,3500,0
20250219,173000,145480770,3500,3500,3500,3500,0
20250219,172900,145480770,3500,3500,3500,3500,0
20250219,172800,145480770,3500,3500,3500,3500,0
20250219,172700,145480770,3500,3500,3500,3500,0
20250219,172600,145480770,3500,3500,3500,3500,0
20250219,172500,145480770,3500,3500,3500,3500,0
20250219,172400,145480770,3500,3500,3500,3500,0
20250219,172300,145480770,3500,3500,3500,3500,0
20250219,172200,145480770,3500,3500,3500,3500,0
20250219,172100,145480770,3500,3500,3500,3500,0
20250219,172000,145480770,3500,3500,3500,3500,0
20250219,171900,145480770,3500,3500,3500,3500,2783
20250219,171800,145480770,3500,3500,3500,3500,0
20250219,171700,145480770,3500,3500,3500,3500,0
20250219,171600,145480770,3500,3500,3500,3500,0
20250219,171500,145480770,3500,3500,3500,3500,0
20250219,171400,145480770,3500,3500,3500,3500,0
20250219,171300,145480770,3500,3500,3500,3500,0
20250219,171200,145480770,3500,3500,3500,3500,0
20250219,171100,145480770,3500,3500,3500,3500,0
20250219,171000,145480770,3500,3500,3500,3500,0
20250219,170900,145480770,3500,3500,3500,3500,0
20250219,170800,145480770,3500,3500,3500,3500,0
20250219,170700,145480770,3500,3500,3500,3500,0
20250219,170600,145480770,3500,3500,3500,3500,0
20250219,170500,145480770,3500,3500,3500,3500,0
20250219,170400,145480770,3500,3500,3500,3500,0
20250219,170300,145480770,3500,3500,3500,3500,0
20250219,170200,145480770,3500,3500,3500,3500,0
20250219,170100,145480770,3500,3500,3500,3500,0
20250219,170000,145480770,3500,3500,3500,3500,0
20250219,165900,145480770,3500,3500,3500,3500,0
20250219,165800,145480770,3500,3500,3500,3500,0
20250219,165700,145480770,3500,3500,3500,3500,0
20250219,165600,145480770,3500,3500,3500,3500,0
20250219,165500,145480770,3500,3500,3500,3500,0
20250219,165400,145480770,3500,3500,3500,3500,0
20250219,165300,145480770,3500,3500,3500,3500,0
20250219,165200,145480770,3500,3500,3500,3500,0
20250219,165100,145480770,3500,3500,3500,3500,0
20250219,165000,145480770,3500,3500,3500,3500,0
20250219,164900,145480770,3500,3500,3500,3500,2783
20250219,164800,145480770,3500,3500,3500,3500,0
20250219,164700,145480770,3500,3500,3500,3500,0
20250219,164600,145480770,3500,3500,3500,3500,0
20250219,164500,145480770,3500,3500,3500,3500,0
20250219,164400,145480770,3500,3500,3500,3500,0
20250219,164300,145480770,3500,3500,3500,3500,0
20250219,164200,145480770,3500,3500,3500,3500,0
20250219,164100,145480770,3500,3500,3500,3500,0
20250219,164000,145480770,3500,3500,3500,3500,0
20250219,163900,145480770,3500,3500,3500,3500,0
20250219,163800,145480770,3500,3500,3500,3500,0
20250219,163700,145480770,3500,3500,3500,3500,0
20250219,163600,145480770,3500,3500,3500,3500,0
20250219,163500,145480770,3500,3500,3500,3500,0
20250219,163400,145480770,3500,3500,3500,3500,0
20250219,163300,145480770,3500,3500,3500,3500,0
20250219,163200,145480770,3500,3500,3500,3500,0
20250219,163100,145480770,3500,3500,3500,3500,0
20250219,163000,145480770,3500,3500,3500,3500,0
20250219,162900,145480770,3500,3500,3500,3500,0
20250219,162800,145480770,3500,3500,3500,3500,0
20250219,162700,145480770,3500,3500,3500,3500,0
20250219,162600,145480770,3500,3500,3500,3500,0
20250219,162500,145480770,3500,3500,3500,3500,0
20250219,162400,145480770,3500,3500,3500,3500,0
20250219,162300,145480770,3500,3500,3500,3500,0
20250219,162200,145480770,3500,3500,3500,3500,0
20250219,162100,145480770,3500,3500,3500,3500,0
20250219,162000,145480770,3500,3500,3500,3500,0
20250219,161900,145480770,3500,3500,3500,3500,2783
20250219,161800,145480770,3500,3500,3500,3500,0
20250219,161700,145480770,3500,3500,3500,3500,0
20250219,161600,145480770,3500,3500,3500,3500,0
20250219,161500,145480770,3500,3500,3500,3500,0
20250219,161400,145480770,3500,3500,3500,3500,0
20250219,161300,145480770,3500,3500,3500,3500,0
20250219,161200,145480770,3500,3500,3500,3500,0
20250219,161100,145480770,3500,3500,3500,3500,0
20250219,161000,145480770,3500,3500,3500,3500,0
20250219,160900,145480770,3500,3500,3500,3500,0
20250219,160800,145480770,3500,3500,3500,3500,0
20250219,160700,145480770,3500,3500,3500,3500,0
20250219,160600,145480770,3500,3500,3500,3500,0
20250219,160500,145480770,3500,3500,3500,3500,0
20250219,160400,145480770,3500,3500,3500,3500,0
20250219,160300,145480770,3500,3500,3500,3500,0
20250219,160200,145480770,3500,3500,3500,3500,0
20250219,160100,145480770,3500,3500,3500,3500,0
20250219,160000,145480770,3500,3500,3500,3500,0
20250219,155900,145480770,3500,3500,3500,3500,0
20250219,155800,145480770,3500,3500,3500,3500,0
20250219,155700,145480770,3500,3500,3500,3500,0
20250219,155600,145480770,3500,3500,3500,3500,0
20250219,155500,145480770,3500,3500,3500,3500,0
20250219,155400,145480770,3500,3500,3500,3500,0
20250219,155300,145480770,3500,3500,3500,3500,0
20250219,155200,145480770,3500,3500,3500,3500,0
20250219,155100,145480770,3500,3500,3500,3500,0
20250219,155000,145480770,3500,3500,3500,3500,0
20250219,154900,145480770,3500,3500,3500,3500,2783
20250219,154800,145480770,3500,3500,3500,3500,0
20250219,154700,145480770,3500,3500,3500,3500,0
20250219,154600,145480770,3500,3500,3500,3500,0
20250219,154500,145480770,3500,3500,3500,3500,0
20250219,154400,145480770,3500,3500,3500,3500,0
20250219,154300,145480770,3500,3500,3500,3500,0
20250219,154200,145480770,3500,3500,3500,3500,0
20250219,154100,145480770,3500,3500,3500,3500,0
20250219,154000,145480770,3500,3500,3500,3500,0
20250219,153900,145480770,3500,3500,3500,3500,0
20250219,153800,145480770,3500,3500,3500,3500,0
20250219,153700,145480770,3500,3500,3500,3500,0
20250219,153600,145480770,3500,3500,3500,3500,0
20250219,153500,145480770,3500,3500,3500,3500,0
20250219,153400,145480770,3500,3500,3500,3500,0
20250219,153300,145480770,3500,3500,3500,3500,0
20250219,153200,145480770,3500,3500,3500,3500,0
20250219,153100,145480770,3500,3500,3500,3500,0
20250219,153000,145480770,3500,3500,3500,3500,2783
20250219,152900,135740270,3500,3500,3500,3500,0
20250219,152800,135740270,3500,3500,3500,3500,0
20250219,152700,135740270,3500,3500,3500,3500,0
20250219,152600,135740270,3500,3500,3500,3500,0
20250219,152500,135740270,3500,3500,3500,3500,0
20250219,152400,135740270,3500,3500,3500,3500,0
20250219,152300,135740270,3500,3500,3500,3500,0
20250219,152200,135740270,3500,3500,3500,3500,0
20250219,152100,135740270,3500,3500,3500,3500,0
20250219,152000,135740270,3500,3500,3500,3500,0
20250219,151900,135740270,3500,3500,3505,3500,21
20250219,151800,135666765,3500,3500,3500,3500,0
20250219,151700,135666765,3500,3505,3505,3500,1222
20250219,151600,131389760,3500,3500,3500,3500,0
20250219,151500,131389760,3500,3500,3500,3500,0
20250219,151400,131389760,3500,3500,3500,3500,1200
20250219,151300,127189760,3505,3505,3505,3505,0
20250219,151200,127189760,3505,3505,3505,3505,154
20250219,151100,126649990,3500,3505,3505,3500,93
20250219,151000,126324470,3505,3505,3505,3505,543
20250219,150900,124421255,3510,3510,3510,3510,71
20250219,150800,124172045,3510,3510,3510,3510,0
20250219,150700,124172045,3510,3510,3510,3510,0
20250219,150600,124172045,3510,3510,3510,3510,1
20250219,150500,124168535,3500,3500,3500,3500,0
20250219,150400,124168535,3500,3500,3500,3500,21
20250219,150300,124095035,3500,3500,3500,3500,0
20250219,150200,124095035,3500,3500,3500,3500,92
20250219,150100,123773035,3500,3500,3500,3500,0
20250219,150000,123773035,3500,3500,3500,3500,0
20250219,145900,123773035,3500,3505,3505,3500,145
20250219,145800,123265270,3505,3510,3510,3505,810
20250219,145700,120425840,3510,3510,3510,3510,144
20250219,145600,119920400,3515,3515,3515,3515,0
20250219,145500,119920400,3515,3515,3515,3515,0
20250219,145400,119920400,3515,3515,3515,3515,50
20250219,145300,119744650,3515,3515,3515,3515,0
20250219,145200,119744650,3515,3520,3520,3515,316
20250219,145100,118633855,3525,3525,3525,3525,0
20250219,145000,118633855,3525,3525,3525,3525,0
20250219,144900,118633855,3525,3525,3525,3525,0
20250219,144800,118633855,3525,3525,3525,3525,0
20250219,144700,118633855,3525,3525,3525,3525,101
20250219,144600,118277830,3525,3525,3525,3525,0
20250219,144500,118277830,3525,3525,3525,3525,0
20250219,144400,118277830,3525,3525,3525,3525,0
20250219,144300,118277830,3525,3525,3525,3525,1
20250219,144200,118274305,3535,3535,3535,3535,0
20250219,144100,118274305,3535,3535,3535,3535,19
20250219,144000,118207140,3535,3535,3535,3535,0
20250219,143900,118207140,3535,3535,3535,3535,0
20250219,143800,118207140,3535,3535,3535,3535,0
20250219,143700,118207140,3535,3535,3535,3535,2
20250219,143600,118200070,3540,3540,3540,3540,0
20250219,143500,118200070,3540,3540,3540,3540,0
20250219,143400,118200070,3540,3540,3540,3540,0
20250219,143300,118200070,3540,3540,3540,3540,2
20250219,143200,118192990,3540,3540,3540,3540,395
20250219,143100,116794690,3540,3540,3540,3540,0
20250219,143000,116794690,3540,3535,3540,3535,1000
20250219,142900,113255600,3515,3515,3515,3515,0
20250219,142800,113255600,3515,3515,3515,3515,0
20250219,142700,113255600,3515,3515,3515,3515,0
20250219,142600,113255600,3515,3520,3520,3515,662
20250219,142500,110928550,3525,3525,3525,3525,0
20250219,142400,110928550,3525,3525,3525,3525,2
20250219,142300,110921500,3525,3525,3525,3525,0
20250219,142200,110921500,3525,3525,3525,3525,0
20250219,142100,110921500,3525,3525,3525,3525,0
20250219,142000,110921500,3525,3525,3525,3525,4
20250219,141900,110907400,3520,3520,3520,3520,0
20250219,141800,110907400,3520,3520,3520,3520,0
20250219,141700,110907400,3520,3520,3520,3520,0
20250219,141600,110907400,3520,3520,3520,3520,9
20250219,141500,110875720,3520,3520,3520,3520,10
20250219,141400,110840520,3525,3520,3525,3520,12
20250219,141300,110798230,3530,3530,3530,3530,0
20250219,141200,110798230,3530,3530,3530,3530,0
20250219,141100,110798230,3530,3530,3530,3530,0
20250219,141000,110798230,3530,3530,3530,3530,0
20250219,140900,110798230,3530,3530,3530,3530,0
20250219,140800,110798230,3530,3530,3530,3530,0
20250219,140700,110798230,3530,3530,3530,3530,0
20250219,140600,110798230,3530,3530,3530,3530,1
20250219,140500,110794700,3530,3530,3530,3530,0
20250219,140400,110794700,3530,3515,3530,3515,751
20250219,140300,108154910,3520,3520,3520,3520,0
20250219,140200,108154910,3520,3520,3520,3520,142
20250219,140100,107655070,3525,3525,3525,3525,0
20250219,140000,107655070,3525,3525,3525,3525,0
20250219,135900,107655070,3525,3525,3525,3525,0
20250219,135800,107655070,3525,3525,3525,3525,0
20250219,135700,107655070,3525,3525,3525,3525,9
20250219,135600,107623345,3525,3520,3530,3520,212
20250219,135500,106875750,3520,3520,3520,3520,11
20250219,135400,106837030,3520,3520,3520,3520,805
20250219,135300,104003430,3520,3520,3520,3520,0
20250219,135200,104003430,3520,3520,3520,3520,60
20250219,135100,103792230,3520,3520,3520,3520,56
20250219,135000,103595110,3515,3515,3515,3515,5
20250219,134900,103577535,3515,3515,3515,3515,0
20250219,134800,103577535,3515,3515,3515,3515,0
20250219,134700,103577535,3515,3515,3515,3515,0
20250219,134600,103577535,3515,3515,3515,3515,0
20250219,134500,103577535,3515,3515,3515,3515,0
20250219,134400,103577535,3515,3515,3515,3515,0
20250219,134300,103577535,3515,3515,3515,3515,0
20250219,134200,103577535,3515,3515,3515,3515,0
20250219,134100,103577535,3515,3515,3515,3515,0
20250219,134000,103577535,3515,3515,3515,3515,0
20250219,133900,103577535,3515,3515,3515,3515,0
20250219,133800,103577535,3515,3515,3515,3515,0
20250219,133700,103577535,3515,3520,3520,3515,13
20250219,133600,103531835,3515,3515,3515,3515,16
20250219,133500,103475595,3515,3515,3515,3515,0
20250219,133400,103475595,3515,3515,3515,3515,0
20250219,133300,103475595,3515,3515,3515,3515,0
20250219,133200,103475595,3515,3515,3515,3515,0
20250219,133100,103475595,3515,3515,3515,3515,201
20250219,133000,102769080,3525,3525,3525,3520,20
20250219,132900,102698585,3520,3520,3520,3520,0
20250219,132800,102698585,3520,3520,3520,3520,0
20250219,132700,102698585,3520,3520,3520,3520,10
20250219,132600,102663385,3530,3530,3530,3530,0
20250219,132500,102663385,3530,3530,3530,3530,0
20250219,132400,102663385,3530,3530,3530,3530,0
20250219,132300,102663385,3530,3530,3530,3530,0
20250219,132200,102663385,3530,3525,3530,3525,91
20250219,132100,102342160,3530,3530,3530,3530,0
20250219,132000,102342160,3530,3530,3530,3530,1
20250219,131900,102338630,3515,3515,3515,3515,1
20250219,131800,102335115,3530,3530,3530,3530,3
20250219,131700,102324525,3525,3525,3525,3525,5
20250219,131600,102306900,3530,3525,3530,3525,21
20250219,131500,102232780,3530,3530,3530,3530,0
20250219,131400,102232780,3530,3530,3530,3530,0
20250219,131300,102232780,3530,3530,3530,3530,0
20250219,131200,102232780,3530,3515,3530,3515,72
20250219,131100,101978830,3520,3520,3520,3520,0
20250219,131000,101978830,3520,3520,3520,3520,0
20250219,130900,101978830,3520,3520,3520,3520,796
20250219,130800,99176910,3525,3525,3525,3525,14
20250219,130700,99127560,3520,3520,3520,3520,0
20250219,130600,99127560,3520,3520,3520,3520,264
20250219,130500,98198280,3520,3515,3520,3515,2
20250219,130400,98191245,3515,3515,3515,3515,1
20250219,130300,98187730,3515,3515,3515,3515,0
20250219,130200,98187730,3515,3515,3515,3515,0
20250219,130100,98187730,3515,3515,3515,3515,399
20250219,130000,96785245,3515,3515,3515,3515,0
20250219,125900,96785245,3515,3515,3515,3515,305
20250219,125800,95713170,3515,3505,3515,3505,2
20250219,125700,95706150,3505,3505,3505,3505,50
20250219,125600,95530900,3505,3500,3505,3500,7
20250219,125500,95506395,3500,3500,3500,3500,0
20250219,125400,95506395,3500,3500,3500,3500,0
20250219,125300,95506395,3500,3500,3500,3500,0
20250219,125200,95506395,3500,3500,3500,3500,610
20250219,125100,93371395,3500,3500,3500,3500,83
20250219,125000,93080895,3500,3500,3500,3500,0
20250219,124900,93080895,3500,3500,3500,3500,300
20250219,124800,92030895,3500,3500,3500,3500,0
20250219,124700,92030895,3500,3500,3500,3500,0
20250219,124600,92030895,3500,3500,3500,3500,58
20250219,124500,91827895,3500,3500,3500,3500,0
20250219,124400,91827895,3500,3500,3500,3500,0
20250219,124300,91827895,3500,3500,3500,3500,0
20250219,124200,91827895,3500,3500,3500,3500,0
20250219,124100,91827895,3500,3500,3500,3500,0
20250219,124000,91827895,3500,3505,3505,3500,259
20250219,123900,90921100,3505,3505,3505,3505,1
20250219,123800,90917595,3510,3510,3510,3510,5
20250219,123700,90900045,3510,3510,3510,3510,0
20250219,123600,90900045,3510,3510,3510,3510,0
20250219,123500,90900045,3510,3510,3510,3510,1
20250219,123400,90896535,3510,3510,3510,3510,9
20250219,123300,90864945,3510,3510,3510,3510,10
20250219,123200,90829845,3515,3515,3515,3515,0
20250219,123100,90829845,3515,3515,3515,3515,0
20250219,123000,90829845,3515,3510,3515,3510,40
20250219,122900,90689285,3500,3500,3500,3500,1
20250219,122800,90685785,3505,3505,3505,3505,56
20250219,122700,90489505,3505,3505,3505,3505,11
20250219,122600,90450950,3495,3495,3495,3495,0
20250219,122500,90450950,3495,3495,3495,3495,0
20250219,122400,90450950,3495,3495,3495,3495,0
20250219,122300,90450950,3495,3495,3495,3495,0
20250219,122200,90450950,3495,3495,3495,3495,1
20250219,122100,90447455,3495,3495,3495,3495,0
20250219,122000,90447455,3495,3495,3495,3495,0
20250219,121900,90447455,3495,3495,3495,3495,1
20250219,121800,90443960,3495,3495,3495,3495,0
20250219,121700,90443960,3495,3495,3495,3495,280
20250219,121600,89465360,3525,3500,3525,3495,3
20250219,121500,89454840,3500,3500,3500,3500,535
20250219,121400,87582340,3500,3500,3500,3500,222
20250219,121300,86805340,3500,3500,3500,3500,0
20250219,121200,86805340,3500,3500,3500,3500,0
20250219,121100,86805340,3500,3500,3500,3500,0
20250219,121000,86805340,3500,3500,3500,3500,244
20250219,120900,85951340,3500,3500,3500,3500,0
20250219,120800,85951340,3500,3500,3500,3500,0
20250219,120700,85951340,3500,3500,3500,3500,0
20250219,120600,85951340,3500,3500,3500,3500,6
20250219,120500,85930340,3490,3510,3510,3490,300
20250219,120400,84880175,3525,3525,3525,3525,0
20250219,120300,84880175,3525,3525,3525,3525,0
20250219,120200,84880175,3525,3520,3525,3520,2
20250219,120100,84873130,3515,3515,3515,3515,15
20250219,120000,84820405,3515,3515,3515,3515,0
20250219,115900,84820405,3515,3515,3515,3515,0
20250219,115800,84820405,3515,3515,3515,3515,2
20250219,115700,84813375,3515,3520,3520,3515,4
20250219,115600,84799305,3515,3515,3515,3515,5
20250219,115500,84781730,3515,3515,3515,3515,1
20250219,115400,84778215,3525,3525,3525,3525,122
20250219,115300,84348165,3525,3515,3525,3515,438
20250219,115200,82804830,3515,3510,3515,3505,3
20250219,115100,82794300,3510,3505,3520,3505,6
20250219,115000,82773235,3505,3515,3515,3505,531
20250219,114900,80911080,3520,3520,3520,3520,0
20250219,114800,80911080,3520,3520,3520,3520,585
20250219,114700,78851880,3515,3515,3515,3515,12
20250219,114600,78809700,3520,3515,3520,3515,32
20250219,114500,78697215,3520,3510,3520,3510,90
20250219,114400,78380885,3500,3500,3500,3500,0
20250219,114300,78380885,3500,3500,3500,3500,50
20250219,114200,78205885,3500,3500,3500,3500,0
20250219,114100,78205885,3500,3500,3500,3500,0
20250219,114000,78205885,3500,3500,3500,3500,0
20250219,113900,78205885,3500,3500,3500,3500,1
20250219,113800,78202385,3515,3515,3515,3515,0
20250219,113700,78202385,3515,3510,3515,3500,11
20250219,113600,78163820,3515,3500,3515,3500,2
20250219,113500,78156805,3500,3500,3500,3500,0
20250219,113400,78156805,3500,3500,3500,3500,0
20250219,113300,78156805,3500,3500,3500,3500,1
20250219,113200,78153305,3515,3515,3515,3515,0
20250219,113100,78153305,3515,3515,3515,3515,0
20250219,113000,78153305,3515,3515,3515,3515,0
20250219,112900,78153305,3515,3515,3515,3515,48
20250219,112800,77984585,3510,3510,3510,3510,3
20250219,112700,77974055,3500,3500,3500,3500,102
20250219,112600,77617055,3490,3490,3490,3490,5
20250219,112500,77599605,3490,3485,3490,3485,69
20250219,112400,77359135,3485,3485,3485,3485,0
20250219,112300,77359135,3485,3485,3485,3485,40
20250219,112200,77219735,3490,3490,3490,3490,0
20250219,112100,77219735,3490,3490,3490,3490,0
20250219,112000,77219735,3490,3490,3490,3490,1
20250219,111900,77216245,3490,3490,3490,3490,0
20250219,111800,77216245,3490,3490,3490,3490,0
20250219,111700,77216245,3490,3490,3490,3490,0
20250219,111600,77216245,3490,3500,3500,3490,16
20250219,111500,77160265,3500,3500,3500,3500,0
20250219,111400,77160265,3500,3500,3500,3500,0
20250219,111300,77160265,3500,3500,3500,3500,0
20250219,111200,77160265,3500,3500,3500,3500,0
20250219,111100,77160265,3500,3500,3500,3500,0
20250219,111000,77160265,3500,3500,3500,3500,0
20250219,110900,77160265,3500,3500,3500,3500,0
20250219,110800,77160265,3500,3500,3500,3500,0
20250219,110700,77160265,3500,3500,3500,3500,0
20250219,110600,77160265,3500,3500,3500,3500,158
20250219,110500,76607265,3515,3515,3515,3515,0
20250219,110400,76607265,3515,3515,3515,3515,0
20250219,110300,76607265,3515,3515,3515,3515,9
20250219,110200,76575630,3515,3500,3515,3500,2
20250219,110100,76568615,3510,3500,3510,3500,26
20250219,110000,76477490,3515,3515,3515,3515,0
20250219,105900,76477490,3515,3515,3515,3515,0
20250219,105800,76477490,3515,3515,3515,3515,0
20250219,105700,76477490,3515,3515,3515,3515,0
20250219,105600,76477490,3515,3495,3515,3495,18
20250219,105500,76414530,3520,3520,3520,3520,0
20250219,105400,76414530,3520,3520,3520,3520,0
20250219,105300,76414530,3520,3520,3520,3520,0
20250219,105200,76414530,3520,3495,3520,3495,2
20250219,105100,76407515,3495,3495,3495,3495,0
20250219,105000,76407515,3495,3495,3495,3495,0
20250219,104900,76407515,3495,3495,3495,3495,1
20250219,104800,76404020,3525,3525,3525,3525,283
20250219,104700,75406445,3530,3530,3530,3530,0
20250219,104600,75406445,3530,3530,3530,3530,350
20250219,104500,74170945,3530,3530,3530,3530,3
20250219,104400,74160355,3535,3480,3535,3480,5207
20250219,104300,55763125,3485,3480,3485,3480,31
20250219,104200,55655190,3480,3485,3485,3480,74
20250219,104100,55397655,3485,3485,3485,3485,0
20250219,104000,55397655,3485,3485,3485,3485,5
20250219,103900,55380230,3475,3475,3475,3475,1
20250219,103800,55376755,3480,3480,3480,3480,52
20250219,103700,55195795,3475,3475,3475,3475,0
20250219,103600,55195795,3475,3475,3475,3475,8
20250219,103500,55167995,3475,3475,3475,3475,0
20250219,103400,55167995,3475,3475,3475,3475,0
20250219,103300,55167995,3475,3475,3475,3475,82
20250219,103200,54883045,3480,3480,3480,3480,0
20250219,103100,54883045,3480,3480,3480,3480,1
20250219,103000,54879565,3480,3480,3480,3480,0
20250219,102900,54879565,3480,3480,3480,3480,0
20250219,102800,54879565,3480,3480,3480,3480,0
20250219,102700,54879565,3480,3480,3480,3480,1
20250219,102600,54876085,3475,3475,3475,3475,497
20250219,102500,53149010,3475,3475,3475,3475,0
20250219,102400,53149010,3475,3475,3475,3475,0
20250219,102300,53149010,3475,3480,3480,3475,55
20250219,102200,52957660,3480,3480,3480,3480,0
20250219,102100,52957660,3480,3480,3480,3480,46
20250219,102000,52797580,3485,3485,3485,3485,0
20250219,101900,52797580,3485,3485,3485,3485,6
20250219,101800,52776670,3480,3480,3480,3480,0
20250219,101700,52776670,3480,3480,3480,3480,6
20250219,101600,52755790,3490,3490,3490,3490,0
20250219,101500,52755790,3490,3490,3490,3490,0
20250219,101400,52755790,3490,3490,3490,3490,0
20250219,101300,52755790,3490,3490,3490,3490,11
20250219,101200,52717400,3490,3490,3490,3490,0
20250219,101100,52717400,3490,3475,3490,3465,704
20250219,101000,50274025,3475,3475,3475,3475,0
20250219,100900,50274025,3475,3485,3490,3475,8
20250219,100800,50246150,3490,3490,3490,3490,0
20250219,100700,50246150,3490,3490,3490,3490,0
20250219,100600,50246150,3490,3490,3490,3490,0
20250219,100500,50246150,3490,3490,3490,3490,0
20250219,100400,50246150,3490,3490,3490,3490,0
20250219,100300,50246150,3490,3490,3490,3490,0
20250219,100200,50246150,3490,3485,3490,3485,87
20250219,100100,49942900,3475,3475,3475,3475,0
20250219,100000,49942900,3475,3480,3480,3475,47
20250219,095900,49779345,3480,3480,3480,3480,160
20250219,095800,49222545,3475,3475,3475,3475,81
20250219,095700,48941070,3470,3470,3470,3470,0
20250219,095600,48941070,3470,3465,3470,3465,267
20250219,095500,48015865,3475,3470,3475,3465,70
20250219,095400,47773095,3475,3475,3475,3475,5
20250219,095300,47755720,3465,3475,3475,3465,542
20250219,095200,45876705,3475,3475,3475,3475,144
20250219,095100,45376305,3485,3485,3485,3485,30
20250219,095000,45271755,3475,3475,3475,3475,454
20250219,094900,43694105,3475,3475,3475,3475,1
20250219,094800,43690630,3490,3490,3490,3490,0
20250219,094700,43690630,3490,3490,3490,3490,21
20250219,094600,43617340,3495,3495,3495,3495,0
20250219,094500,43617340,3495,3495,3495,3495,5
20250219,094400,43599865,3495,3470,3495,3470,111
20250219,094300,43214645,3465,3470,3470,3465,500
20250219,094200,41481350,3465,3475,3475,3465,556
20250219,094100,39552945,3480,3485,3500,3480,1049
20250219,094000,35897920,3490,3490,3490,3490,214
20250219,093900,35151060,3495,3505,3510,3495,72
20250219,093800,34898600,3510,3510,3510,3510,10
20250219,093700,34863500,3515,3515,3515,3515,20
20250219,093600,34793200,3515,3515,3515,3515,1
20250219,093500,34789685,3515,3515,3515,3515,0
20250219,093400,34789685,3515,3515,3515,3515,1
20250219,093300,34786170,3485,3485,3485,3485,3
20250219,093200,34775715,3515,3515,3515,3515,0
20250219,093100,34775715,3515,3485,3515,3480,625
20250219,093000,32584080,3485,3485,3485,3485,16
20250219,092900,32528320,3485,3485,3485,3485,0
20250219,092800,32528320,3485,3485,3485,3485,187
20250219,092700,31876625,3490,3490,3490,3490,269
20250219,092600,30937815,3490,3490,3490,3490,1
20250219,092500,30934325,3495,3495,3495,3495,1
20250219,092400,30930830,3490,3500,3500,3490,2322
20250219,092300,22818750,3505,3505,3505,3505,63
20250219,092200,22597935,3510,3515,3515,3510,353
20250219,092100,21357640,3510,3510,3510,3510,0
20250219,092000,21357640,3510,3510,3510,3500,281
20250219,091900,20371340,3510,3510,3510,3510,100
20250219,091800,20020340,3510,3510,3510,3510,0
20250219,091700,20020340,3510,3510,3510,3510,15
20250219,091600,19967690,3510,3510,3510,3510,0
20250219,091500,19967690,3510,3515,3515,3510,200
20250219,091400,19265685,3510,3510,3510,3510,0
20250219,091300,19265685,3510,3515,3515,3510,946
20250219,091200,15944975,3520,3520,3520,3520,104
20250219,091100,15578895,3525,3525,3525,3525,166
20250219,091000,14993745,3525,3525,3525,3525,29
20250219,090900,14891520,3525,3520,3525,3520,374
20250219,090800,13574190,3525,3545,3550,3525,285
20250219,090700,12566315,3550,3550,3550,3550,0
20250219,090600,12566315,3550,3550,3550,3550,0
20250219,090500,12566315,3550,3550,3550,3520,75
20250219,090400,12301535,3525,3525,3525,3525,0
20250219,090300,12301535,3525,3525,3530,3525,1318
20250219,090200,7652115,3515,3505,3515,3505,2056
20250219,090100,431700,3495,3495,3495,3495,2
20250219,090000,424710,3510,3510,3510,3510,121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191900 145480770 3500 3500 3500 3500 2783
3 20250219 191800 145480770 3500 3500 3500 3500 0
4 20250219 191700 145480770 3500 3500 3500 3500 0
5 20250219 191600 145480770 3500 3500 3500 3500 0
6 20250219 191500 145480770 3500 3500 3500 3500 0
7 20250219 191400 145480770 3500 3500 3500 3500 0
8 20250219 191300 145480770 3500 3500 3500 3500 0
9 20250219 191200 145480770 3500 3500 3500 3500 0
10 20250219 191100 145480770 3500 3500 3500 3500 0
11 20250219 191000 145480770 3500 3500 3500 3500 0
12 20250219 190900 145480770 3500 3500 3500 3500 0
13 20250219 190800 145480770 3500 3500 3500 3500 0
14 20250219 190700 145480770 3500 3500 3500 3500 0
15 20250219 190600 145480770 3500 3500 3500 3500 0
16 20250219 190500 145480770 3500 3500 3500 3500 0
17 20250219 190400 145480770 3500 3500 3500 3500 0
18 20250219 190300 145480770 3500 3500 3500 3500 0
19 20250219 190200 145480770 3500 3500 3500 3500 0
20 20250219 190100 145480770 3500 3500 3500 3500 0
21 20250219 190000 145480770 3500 3500 3500 3500 0
22 20250219 185900 145480770 3500 3500 3500 3500 0
23 20250219 185800 145480770 3500 3500 3500 3500 0
24 20250219 185700 145480770 3500 3500 3500 3500 0
25 20250219 185600 145480770 3500 3500 3500 3500 0
26 20250219 185500 145480770 3500 3500 3500 3500 0
27 20250219 185400 145480770 3500 3500 3500 3500 0
28 20250219 185300 145480770 3500 3500 3500 3500 0
29 20250219 185200 145480770 3500 3500 3500 3500 0
30 20250219 185100 145480770 3500 3500 3500 3500 0
31 20250219 185000 145480770 3500 3500 3500 3500 0
32 20250219 184900 145480770 3500 3500 3500 3500 2783
33 20250219 184800 145480770 3500 3500 3500 3500 0
34 20250219 184700 145480770 3500 3500 3500 3500 0
35 20250219 184600 145480770 3500 3500 3500 3500 0
36 20250219 184500 145480770 3500 3500 3500 3500 0
37 20250219 184400 145480770 3500 3500 3500 3500 0
38 20250219 184300 145480770 3500 3500 3500 3500 0
39 20250219 184200 145480770 3500 3500 3500 3500 0
40 20250219 184100 145480770 3500 3500 3500 3500 0
41 20250219 184000 145480770 3500 3500 3500 3500 0
42 20250219 183900 145480770 3500 3500 3500 3500 0
43 20250219 183800 145480770 3500 3500 3500 3500 0
44 20250219 183700 145480770 3500 3500 3500 3500 0
45 20250219 183600 145480770 3500 3500 3500 3500 0
46 20250219 183500 145480770 3500 3500 3500 3500 0
47 20250219 183400 145480770 3500 3500 3500 3500 0
48 20250219 183300 145480770 3500 3500 3500 3500 0
49 20250219 183200 145480770 3500 3500 3500 3500 0
50 20250219 183100 145480770 3500 3500 3500 3500 0
51 20250219 183000 145480770 3500 3500 3500 3500 0
52 20250219 182900 145480770 3500 3500 3500 3500 0
53 20250219 182800 145480770 3500 3500 3500 3500 0
54 20250219 182700 145480770 3500 3500 3500 3500 0
55 20250219 182600 145480770 3500 3500 3500 3500 0
56 20250219 182500 145480770 3500 3500 3500 3500 0
57 20250219 182400 145480770 3500 3500 3500 3500 0
58 20250219 182300 145480770 3500 3500 3500 3500 0
59 20250219 182200 145480770 3500 3500 3500 3500 0
60 20250219 182100 145480770 3500 3500 3500 3500 0
61 20250219 182000 145480770 3500 3500 3500 3500 0
62 20250219 181900 145480770 3500 3500 3500 3500 2783
63 20250219 181800 145480770 3500 3500 3500 3500 0
64 20250219 181700 145480770 3500 3500 3500 3500 0
65 20250219 181600 145480770 3500 3500 3500 3500 0
66 20250219 181500 145480770 3500 3500 3500 3500 0
67 20250219 181400 145480770 3500 3500 3500 3500 0
68 20250219 181300 145480770 3500 3500 3500 3500 0
69 20250219 181200 145480770 3500 3500 3500 3500 0
70 20250219 181100 145480770 3500 3500 3500 3500 0
71 20250219 181000 145480770 3500 3500 3500 3500 0
72 20250219 180900 145480770 3500 3500 3500 3500 0
73 20250219 180800 145480770 3500 3500 3500 3500 0
74 20250219 180700 145480770 3500 3500 3500 3500 0
75 20250219 180600 145480770 3500 3500 3500 3500 0
76 20250219 180500 145480770 3500 3500 3500 3500 0
77 20250219 180400 145480770 3500 3500 3500 3500 0
78 20250219 180300 145480770 3500 3500 3500 3500 0
79 20250219 180200 145480770 3500 3500 3500 3500 0
80 20250219 180100 145480770 3500 3500 3500 3500 0
81 20250219 180000 145480770 3500 3500 3500 3500 0
82 20250219 175900 145480770 3500 3500 3500 3500 0
83 20250219 175800 145480770 3500 3500 3500 3500 0
84 20250219 175700 145480770 3500 3500 3500 3500 0
85 20250219 175600 145480770 3500 3500 3500 3500 0
86 20250219 175500 145480770 3500 3500 3500 3500 0
87 20250219 175400 145480770 3500 3500 3500 3500 0
88 20250219 175300 145480770 3500 3500 3500 3500 0
89 20250219 175200 145480770 3500 3500 3500 3500 0
90 20250219 175100 145480770 3500 3500 3500 3500 0
91 20250219 175000 145480770 3500 3500 3500 3500 0
92 20250219 174900 145480770 3500 3500 3500 3500 2783
93 20250219 174800 145480770 3500 3500 3500 3500 0
94 20250219 174700 145480770 3500 3500 3500 3500 0
95 20250219 174600 145480770 3500 3500 3500 3500 0
96 20250219 174500 145480770 3500 3500 3500 3500 0
97 20250219 174400 145480770 3500 3500 3500 3500 0
98 20250219 174300 145480770 3500 3500 3500 3500 0
99 20250219 174200 145480770 3500 3500 3500 3500 0
100 20250219 174100 145480770 3500 3500 3500 3500 0
101 20250219 174000 145480770 3500 3500 3500 3500 0
102 20250219 173900 145480770 3500 3500 3500 3500 0
103 20250219 173800 145480770 3500 3500 3500 3500 0
104 20250219 173700 145480770 3500 3500 3500 3500 0
105 20250219 173600 145480770 3500 3500 3500 3500 0
106 20250219 173500 145480770 3500 3500 3500 3500 0
107 20250219 173400 145480770 3500 3500 3500 3500 0
108 20250219 173300 145480770 3500 3500 3500 3500 0
109 20250219 173200 145480770 3500 3500 3500 3500 0
110 20250219 173100 145480770 3500 3500 3500 3500 0
111 20250219 173000 145480770 3500 3500 3500 3500 0
112 20250219 172900 145480770 3500 3500 3500 3500 0
113 20250219 172800 145480770 3500 3500 3500 3500 0
114 20250219 172700 145480770 3500 3500 3500 3500 0
115 20250219 172600 145480770 3500 3500 3500 3500 0
116 20250219 172500 145480770 3500 3500 3500 3500 0
117 20250219 172400 145480770 3500 3500 3500 3500 0
118 20250219 172300 145480770 3500 3500 3500 3500 0
119 20250219 172200 145480770 3500 3500 3500 3500 0
120 20250219 172100 145480770 3500 3500 3500 3500 0
121 20250219 172000 145480770 3500 3500 3500 3500 0
122 20250219 171900 145480770 3500 3500 3500 3500 2783
123 20250219 171800 145480770 3500 3500 3500 3500 0
124 20250219 171700 145480770 3500 3500 3500 3500 0
125 20250219 171600 145480770 3500 3500 3500 3500 0
126 20250219 171500 145480770 3500 3500 3500 3500 0
127 20250219 171400 145480770 3500 3500 3500 3500 0
128 20250219 171300 145480770 3500 3500 3500 3500 0
129 20250219 171200 145480770 3500 3500 3500 3500 0
130 20250219 171100 145480770 3500 3500 3500 3500 0
131 20250219 171000 145480770 3500 3500 3500 3500 0
132 20250219 170900 145480770 3500 3500 3500 3500 0
133 20250219 170800 145480770 3500 3500 3500 3500 0
134 20250219 170700 145480770 3500 3500 3500 3500 0
135 20250219 170600 145480770 3500 3500 3500 3500 0
136 20250219 170500 145480770 3500 3500 3500 3500 0
137 20250219 170400 145480770 3500 3500 3500 3500 0
138 20250219 170300 145480770 3500 3500 3500 3500 0
139 20250219 170200 145480770 3500 3500 3500 3500 0
140 20250219 170100 145480770 3500 3500 3500 3500 0
141 20250219 170000 145480770 3500 3500 3500 3500 0
142 20250219 165900 145480770 3500 3500 3500 3500 0
143 20250219 165800 145480770 3500 3500 3500 3500 0
144 20250219 165700 145480770 3500 3500 3500 3500 0
145 20250219 165600 145480770 3500 3500 3500 3500 0
146 20250219 165500 145480770 3500 3500 3500 3500 0
147 20250219 165400 145480770 3500 3500 3500 3500 0
148 20250219 165300 145480770 3500 3500 3500 3500 0
149 20250219 165200 145480770 3500 3500 3500 3500 0
150 20250219 165100 145480770 3500 3500 3500 3500 0
151 20250219 165000 145480770 3500 3500 3500 3500 0
152 20250219 164900 145480770 3500 3500 3500 3500 2783
153 20250219 164800 145480770 3500 3500 3500 3500 0
154 20250219 164700 145480770 3500 3500 3500 3500 0
155 20250219 164600 145480770 3500 3500 3500 3500 0
156 20250219 164500 145480770 3500 3500 3500 3500 0
157 20250219 164400 145480770 3500 3500 3500 3500 0
158 20250219 164300 145480770 3500 3500 3500 3500 0
159 20250219 164200 145480770 3500 3500 3500 3500 0
160 20250219 164100 145480770 3500 3500 3500 3500 0
161 20250219 164000 145480770 3500 3500 3500 3500 0
162 20250219 163900 145480770 3500 3500 3500 3500 0
163 20250219 163800 145480770 3500 3500 3500 3500 0
164 20250219 163700 145480770 3500 3500 3500 3500 0
165 20250219 163600 145480770 3500 3500 3500 3500 0
166 20250219 163500 145480770 3500 3500 3500 3500 0
167 20250219 163400 145480770 3500 3500 3500 3500 0
168 20250219 163300 145480770 3500 3500 3500 3500 0
169 20250219 163200 145480770 3500 3500 3500 3500 0
170 20250219 163100 145480770 3500 3500 3500 3500 0
171 20250219 163000 145480770 3500 3500 3500 3500 0
172 20250219 162900 145480770 3500 3500 3500 3500 0
173 20250219 162800 145480770 3500 3500 3500 3500 0
174 20250219 162700 145480770 3500 3500 3500 3500 0
175 20250219 162600 145480770 3500 3500 3500 3500 0
176 20250219 162500 145480770 3500 3500 3500 3500 0
177 20250219 162400 145480770 3500 3500 3500 3500 0
178 20250219 162300 145480770 3500 3500 3500 3500 0
179 20250219 162200 145480770 3500 3500 3500 3500 0
180 20250219 162100 145480770 3500 3500 3500 3500 0
181 20250219 162000 145480770 3500 3500 3500 3500 0
182 20250219 161900 145480770 3500 3500 3500 3500 2783
183 20250219 161800 145480770 3500 3500 3500 3500 0
184 20250219 161700 145480770 3500 3500 3500 3500 0
185 20250219 161600 145480770 3500 3500 3500 3500 0
186 20250219 161500 145480770 3500 3500 3500 3500 0
187 20250219 161400 145480770 3500 3500 3500 3500 0
188 20250219 161300 145480770 3500 3500 3500 3500 0
189 20250219 161200 145480770 3500 3500 3500 3500 0
190 20250219 161100 145480770 3500 3500 3500 3500 0
191 20250219 161000 145480770 3500 3500 3500 3500 0
192 20250219 160900 145480770 3500 3500 3500 3500 0
193 20250219 160800 145480770 3500 3500 3500 3500 0
194 20250219 160700 145480770 3500 3500 3500 3500 0
195 20250219 160600 145480770 3500 3500 3500 3500 0
196 20250219 160500 145480770 3500 3500 3500 3500 0
197 20250219 160400 145480770 3500 3500 3500 3500 0
198 20250219 160300 145480770 3500 3500 3500 3500 0
199 20250219 160200 145480770 3500 3500 3500 3500 0
200 20250219 160100 145480770 3500 3500 3500 3500 0
201 20250219 160000 145480770 3500 3500 3500 3500 0
202 20250219 155900 145480770 3500 3500 3500 3500 0
203 20250219 155800 145480770 3500 3500 3500 3500 0
204 20250219 155700 145480770 3500 3500 3500 3500 0
205 20250219 155600 145480770 3500 3500 3500 3500 0
206 20250219 155500 145480770 3500 3500 3500 3500 0
207 20250219 155400 145480770 3500 3500 3500 3500 0
208 20250219 155300 145480770 3500 3500 3500 3500 0
209 20250219 155200 145480770 3500 3500 3500 3500 0
210 20250219 155100 145480770 3500 3500 3500 3500 0
211 20250219 155000 145480770 3500 3500 3500 3500 0
212 20250219 154900 145480770 3500 3500 3500 3500 2783
213 20250219 154800 145480770 3500 3500 3500 3500 0
214 20250219 154700 145480770 3500 3500 3500 3500 0
215 20250219 154600 145480770 3500 3500 3500 3500 0
216 20250219 154500 145480770 3500 3500 3500 3500 0
217 20250219 154400 145480770 3500 3500 3500 3500 0
218 20250219 154300 145480770 3500 3500 3500 3500 0
219 20250219 154200 145480770 3500 3500 3500 3500 0
220 20250219 154100 145480770 3500 3500 3500 3500 0
221 20250219 154000 145480770 3500 3500 3500 3500 0
222 20250219 153900 145480770 3500 3500 3500 3500 0
223 20250219 153800 145480770 3500 3500 3500 3500 0
224 20250219 153700 145480770 3500 3500 3500 3500 0
225 20250219 153600 145480770 3500 3500 3500 3500 0
226 20250219 153500 145480770 3500 3500 3500 3500 0
227 20250219 153400 145480770 3500 3500 3500 3500 0
228 20250219 153300 145480770 3500 3500 3500 3500 0
229 20250219 153200 145480770 3500 3500 3500 3500 0
230 20250219 153100 145480770 3500 3500 3500 3500 0
231 20250219 153000 145480770 3500 3500 3500 3500 2783
232 20250219 152900 135740270 3500 3500 3500 3500 0
233 20250219 152800 135740270 3500 3500 3500 3500 0
234 20250219 152700 135740270 3500 3500 3500 3500 0
235 20250219 152600 135740270 3500 3500 3500 3500 0
236 20250219 152500 135740270 3500 3500 3500 3500 0
237 20250219 152400 135740270 3500 3500 3500 3500 0
238 20250219 152300 135740270 3500 3500 3500 3500 0
239 20250219 152200 135740270 3500 3500 3500 3500 0
240 20250219 152100 135740270 3500 3500 3500 3500 0
241 20250219 152000 135740270 3500 3500 3500 3500 0
242 20250219 151900 135740270 3500 3500 3505 3500 21
243 20250219 151800 135666765 3500 3500 3500 3500 0
244 20250219 151700 135666765 3500 3505 3505 3500 1222
245 20250219 151600 131389760 3500 3500 3500 3500 0
246 20250219 151500 131389760 3500 3500 3500 3500 0
247 20250219 151400 131389760 3500 3500 3500 3500 1200
248 20250219 151300 127189760 3505 3505 3505 3505 0
249 20250219 151200 127189760 3505 3505 3505 3505 154
250 20250219 151100 126649990 3500 3505 3505 3500 93
251 20250219 151000 126324470 3505 3505 3505 3505 543
252 20250219 150900 124421255 3510 3510 3510 3510 71
253 20250219 150800 124172045 3510 3510 3510 3510 0
254 20250219 150700 124172045 3510 3510 3510 3510 0
255 20250219 150600 124172045 3510 3510 3510 3510 1
256 20250219 150500 124168535 3500 3500 3500 3500 0
257 20250219 150400 124168535 3500 3500 3500 3500 21
258 20250219 150300 124095035 3500 3500 3500 3500 0
259 20250219 150200 124095035 3500 3500 3500 3500 92
260 20250219 150100 123773035 3500 3500 3500 3500 0
261 20250219 150000 123773035 3500 3500 3500 3500 0
262 20250219 145900 123773035 3500 3505 3505 3500 145
263 20250219 145800 123265270 3505 3510 3510 3505 810
264 20250219 145700 120425840 3510 3510 3510 3510 144
265 20250219 145600 119920400 3515 3515 3515 3515 0
266 20250219 145500 119920400 3515 3515 3515 3515 0
267 20250219 145400 119920400 3515 3515 3515 3515 50
268 20250219 145300 119744650 3515 3515 3515 3515 0
269 20250219 145200 119744650 3515 3520 3520 3515 316
270 20250219 145100 118633855 3525 3525 3525 3525 0
271 20250219 145000 118633855 3525 3525 3525 3525 0
272 20250219 144900 118633855 3525 3525 3525 3525 0
273 20250219 144800 118633855 3525 3525 3525 3525 0
274 20250219 144700 118633855 3525 3525 3525 3525 101
275 20250219 144600 118277830 3525 3525 3525 3525 0
276 20250219 144500 118277830 3525 3525 3525 3525 0
277 20250219 144400 118277830 3525 3525 3525 3525 0
278 20250219 144300 118277830 3525 3525 3525 3525 1
279 20250219 144200 118274305 3535 3535 3535 3535 0
280 20250219 144100 118274305 3535 3535 3535 3535 19
281 20250219 144000 118207140 3535 3535 3535 3535 0
282 20250219 143900 118207140 3535 3535 3535 3535 0
283 20250219 143800 118207140 3535 3535 3535 3535 0
284 20250219 143700 118207140 3535 3535 3535 3535 2
285 20250219 143600 118200070 3540 3540 3540 3540 0
286 20250219 143500 118200070 3540 3540 3540 3540 0
287 20250219 143400 118200070 3540 3540 3540 3540 0
288 20250219 143300 118200070 3540 3540 3540 3540 2
289 20250219 143200 118192990 3540 3540 3540 3540 395
290 20250219 143100 116794690 3540 3540 3540 3540 0
291 20250219 143000 116794690 3540 3535 3540 3535 1000
292 20250219 142900 113255600 3515 3515 3515 3515 0
293 20250219 142800 113255600 3515 3515 3515 3515 0
294 20250219 142700 113255600 3515 3515 3515 3515 0
295 20250219 142600 113255600 3515 3520 3520 3515 662
296 20250219 142500 110928550 3525 3525 3525 3525 0
297 20250219 142400 110928550 3525 3525 3525 3525 2
298 20250219 142300 110921500 3525 3525 3525 3525 0
299 20250219 142200 110921500 3525 3525 3525 3525 0
300 20250219 142100 110921500 3525 3525 3525 3525 0
301 20250219 142000 110921500 3525 3525 3525 3525 4
302 20250219 141900 110907400 3520 3520 3520 3520 0
303 20250219 141800 110907400 3520 3520 3520 3520 0
304 20250219 141700 110907400 3520 3520 3520 3520 0
305 20250219 141600 110907400 3520 3520 3520 3520 9
306 20250219 141500 110875720 3520 3520 3520 3520 10
307 20250219 141400 110840520 3525 3520 3525 3520 12
308 20250219 141300 110798230 3530 3530 3530 3530 0
309 20250219 141200 110798230 3530 3530 3530 3530 0
310 20250219 141100 110798230 3530 3530 3530 3530 0
311 20250219 141000 110798230 3530 3530 3530 3530 0
312 20250219 140900 110798230 3530 3530 3530 3530 0
313 20250219 140800 110798230 3530 3530 3530 3530 0
314 20250219 140700 110798230 3530 3530 3530 3530 0
315 20250219 140600 110798230 3530 3530 3530 3530 1
316 20250219 140500 110794700 3530 3530 3530 3530 0
317 20250219 140400 110794700 3530 3515 3530 3515 751
318 20250219 140300 108154910 3520 3520 3520 3520 0
319 20250219 140200 108154910 3520 3520 3520 3520 142
320 20250219 140100 107655070 3525 3525 3525 3525 0
321 20250219 140000 107655070 3525 3525 3525 3525 0
322 20250219 135900 107655070 3525 3525 3525 3525 0
323 20250219 135800 107655070 3525 3525 3525 3525 0
324 20250219 135700 107655070 3525 3525 3525 3525 9
325 20250219 135600 107623345 3525 3520 3530 3520 212
326 20250219 135500 106875750 3520 3520 3520 3520 11
327 20250219 135400 106837030 3520 3520 3520 3520 805
328 20250219 135300 104003430 3520 3520 3520 3520 0
329 20250219 135200 104003430 3520 3520 3520 3520 60
330 20250219 135100 103792230 3520 3520 3520 3520 56
331 20250219 135000 103595110 3515 3515 3515 3515 5
332 20250219 134900 103577535 3515 3515 3515 3515 0
333 20250219 134800 103577535 3515 3515 3515 3515 0
334 20250219 134700 103577535 3515 3515 3515 3515 0
335 20250219 134600 103577535 3515 3515 3515 3515 0
336 20250219 134500 103577535 3515 3515 3515 3515 0
337 20250219 134400 103577535 3515 3515 3515 3515 0
338 20250219 134300 103577535 3515 3515 3515 3515 0
339 20250219 134200 103577535 3515 3515 3515 3515 0
340 20250219 134100 103577535 3515 3515 3515 3515 0
341 20250219 134000 103577535 3515 3515 3515 3515 0
342 20250219 133900 103577535 3515 3515 3515 3515 0
343 20250219 133800 103577535 3515 3515 3515 3515 0
344 20250219 133700 103577535 3515 3520 3520 3515 13
345 20250219 133600 103531835 3515 3515 3515 3515 16
346 20250219 133500 103475595 3515 3515 3515 3515 0
347 20250219 133400 103475595 3515 3515 3515 3515 0
348 20250219 133300 103475595 3515 3515 3515 3515 0
349 20250219 133200 103475595 3515 3515 3515 3515 0
350 20250219 133100 103475595 3515 3515 3515 3515 201
351 20250219 133000 102769080 3525 3525 3525 3520 20
352 20250219 132900 102698585 3520 3520 3520 3520 0
353 20250219 132800 102698585 3520 3520 3520 3520 0
354 20250219 132700 102698585 3520 3520 3520 3520 10
355 20250219 132600 102663385 3530 3530 3530 3530 0
356 20250219 132500 102663385 3530 3530 3530 3530 0
357 20250219 132400 102663385 3530 3530 3530 3530 0
358 20250219 132300 102663385 3530 3530 3530 3530 0
359 20250219 132200 102663385 3530 3525 3530 3525 91
360 20250219 132100 102342160 3530 3530 3530 3530 0
361 20250219 132000 102342160 3530 3530 3530 3530 1
362 20250219 131900 102338630 3515 3515 3515 3515 1
363 20250219 131800 102335115 3530 3530 3530 3530 3
364 20250219 131700 102324525 3525 3525 3525 3525 5
365 20250219 131600 102306900 3530 3525 3530 3525 21
366 20250219 131500 102232780 3530 3530 3530 3530 0
367 20250219 131400 102232780 3530 3530 3530 3530 0
368 20250219 131300 102232780 3530 3530 3530 3530 0
369 20250219 131200 102232780 3530 3515 3530 3515 72
370 20250219 131100 101978830 3520 3520 3520 3520 0
371 20250219 131000 101978830 3520 3520 3520 3520 0
372 20250219 130900 101978830 3520 3520 3520 3520 796
373 20250219 130800 99176910 3525 3525 3525 3525 14
374 20250219 130700 99127560 3520 3520 3520 3520 0
375 20250219 130600 99127560 3520 3520 3520 3520 264
376 20250219 130500 98198280 3520 3515 3520 3515 2
377 20250219 130400 98191245 3515 3515 3515 3515 1
378 20250219 130300 98187730 3515 3515 3515 3515 0
379 20250219 130200 98187730 3515 3515 3515 3515 0
380 20250219 130100 98187730 3515 3515 3515 3515 399
381 20250219 130000 96785245 3515 3515 3515 3515 0
382 20250219 125900 96785245 3515 3515 3515 3515 305
383 20250219 125800 95713170 3515 3505 3515 3505 2
384 20250219 125700 95706150 3505 3505 3505 3505 50
385 20250219 125600 95530900 3505 3500 3505 3500 7
386 20250219 125500 95506395 3500 3500 3500 3500 0
387 20250219 125400 95506395 3500 3500 3500 3500 0
388 20250219 125300 95506395 3500 3500 3500 3500 0
389 20250219 125200 95506395 3500 3500 3500 3500 610
390 20250219 125100 93371395 3500 3500 3500 3500 83
391 20250219 125000 93080895 3500 3500 3500 3500 0
392 20250219 124900 93080895 3500 3500 3500 3500 300
393 20250219 124800 92030895 3500 3500 3500 3500 0
394 20250219 124700 92030895 3500 3500 3500 3500 0
395 20250219 124600 92030895 3500 3500 3500 3500 58
396 20250219 124500 91827895 3500 3500 3500 3500 0
397 20250219 124400 91827895 3500 3500 3500 3500 0
398 20250219 124300 91827895 3500 3500 3500 3500 0
399 20250219 124200 91827895 3500 3500 3500 3500 0
400 20250219 124100 91827895 3500 3500 3500 3500 0
401 20250219 124000 91827895 3500 3505 3505 3500 259
402 20250219 123900 90921100 3505 3505 3505 3505 1
403 20250219 123800 90917595 3510 3510 3510 3510 5
404 20250219 123700 90900045 3510 3510 3510 3510 0
405 20250219 123600 90900045 3510 3510 3510 3510 0
406 20250219 123500 90900045 3510 3510 3510 3510 1
407 20250219 123400 90896535 3510 3510 3510 3510 9
408 20250219 123300 90864945 3510 3510 3510 3510 10
409 20250219 123200 90829845 3515 3515 3515 3515 0
410 20250219 123100 90829845 3515 3515 3515 3515 0
411 20250219 123000 90829845 3515 3510 3515 3510 40
412 20250219 122900 90689285 3500 3500 3500 3500 1
413 20250219 122800 90685785 3505 3505 3505 3505 56
414 20250219 122700 90489505 3505 3505 3505 3505 11
415 20250219 122600 90450950 3495 3495 3495 3495 0
416 20250219 122500 90450950 3495 3495 3495 3495 0
417 20250219 122400 90450950 3495 3495 3495 3495 0
418 20250219 122300 90450950 3495 3495 3495 3495 0
419 20250219 122200 90450950 3495 3495 3495 3495 1
420 20250219 122100 90447455 3495 3495 3495 3495 0
421 20250219 122000 90447455 3495 3495 3495 3495 0
422 20250219 121900 90447455 3495 3495 3495 3495 1
423 20250219 121800 90443960 3495 3495 3495 3495 0
424 20250219 121700 90443960 3495 3495 3495 3495 280
425 20250219 121600 89465360 3525 3500 3525 3495 3
426 20250219 121500 89454840 3500 3500 3500 3500 535
427 20250219 121400 87582340 3500 3500 3500 3500 222
428 20250219 121300 86805340 3500 3500 3500 3500 0
429 20250219 121200 86805340 3500 3500 3500 3500 0
430 20250219 121100 86805340 3500 3500 3500 3500 0
431 20250219 121000 86805340 3500 3500 3500 3500 244
432 20250219 120900 85951340 3500 3500 3500 3500 0
433 20250219 120800 85951340 3500 3500 3500 3500 0
434 20250219 120700 85951340 3500 3500 3500 3500 0
435 20250219 120600 85951340 3500 3500 3500 3500 6
436 20250219 120500 85930340 3490 3510 3510 3490 300
437 20250219 120400 84880175 3525 3525 3525 3525 0
438 20250219 120300 84880175 3525 3525 3525 3525 0
439 20250219 120200 84880175 3525 3520 3525 3520 2
440 20250219 120100 84873130 3515 3515 3515 3515 15
441 20250219 120000 84820405 3515 3515 3515 3515 0
442 20250219 115900 84820405 3515 3515 3515 3515 0
443 20250219 115800 84820405 3515 3515 3515 3515 2
444 20250219 115700 84813375 3515 3520 3520 3515 4
445 20250219 115600 84799305 3515 3515 3515 3515 5
446 20250219 115500 84781730 3515 3515 3515 3515 1
447 20250219 115400 84778215 3525 3525 3525 3525 122
448 20250219 115300 84348165 3525 3515 3525 3515 438
449 20250219 115200 82804830 3515 3510 3515 3505 3
450 20250219 115100 82794300 3510 3505 3520 3505 6
451 20250219 115000 82773235 3505 3515 3515 3505 531
452 20250219 114900 80911080 3520 3520 3520 3520 0
453 20250219 114800 80911080 3520 3520 3520 3520 585
454 20250219 114700 78851880 3515 3515 3515 3515 12
455 20250219 114600 78809700 3520 3515 3520 3515 32
456 20250219 114500 78697215 3520 3510 3520 3510 90
457 20250219 114400 78380885 3500 3500 3500 3500 0
458 20250219 114300 78380885 3500 3500 3500 3500 50
459 20250219 114200 78205885 3500 3500 3500 3500 0
460 20250219 114100 78205885 3500 3500 3500 3500 0
461 20250219 114000 78205885 3500 3500 3500 3500 0
462 20250219 113900 78205885 3500 3500 3500 3500 1
463 20250219 113800 78202385 3515 3515 3515 3515 0
464 20250219 113700 78202385 3515 3510 3515 3500 11
465 20250219 113600 78163820 3515 3500 3515 3500 2
466 20250219 113500 78156805 3500 3500 3500 3500 0
467 20250219 113400 78156805 3500 3500 3500 3500 0
468 20250219 113300 78156805 3500 3500 3500 3500 1
469 20250219 113200 78153305 3515 3515 3515 3515 0
470 20250219 113100 78153305 3515 3515 3515 3515 0
471 20250219 113000 78153305 3515 3515 3515 3515 0
472 20250219 112900 78153305 3515 3515 3515 3515 48
473 20250219 112800 77984585 3510 3510 3510 3510 3
474 20250219 112700 77974055 3500 3500 3500 3500 102
475 20250219 112600 77617055 3490 3490 3490 3490 5
476 20250219 112500 77599605 3490 3485 3490 3485 69
477 20250219 112400 77359135 3485 3485 3485 3485 0
478 20250219 112300 77359135 3485 3485 3485 3485 40
479 20250219 112200 77219735 3490 3490 3490 3490 0
480 20250219 112100 77219735 3490 3490 3490 3490 0
481 20250219 112000 77219735 3490 3490 3490 3490 1
482 20250219 111900 77216245 3490 3490 3490 3490 0
483 20250219 111800 77216245 3490 3490 3490 3490 0
484 20250219 111700 77216245 3490 3490 3490 3490 0
485 20250219 111600 77216245 3490 3500 3500 3490 16
486 20250219 111500 77160265 3500 3500 3500 3500 0
487 20250219 111400 77160265 3500 3500 3500 3500 0
488 20250219 111300 77160265 3500 3500 3500 3500 0
489 20250219 111200 77160265 3500 3500 3500 3500 0
490 20250219 111100 77160265 3500 3500 3500 3500 0
491 20250219 111000 77160265 3500 3500 3500 3500 0
492 20250219 110900 77160265 3500 3500 3500 3500 0
493 20250219 110800 77160265 3500 3500 3500 3500 0
494 20250219 110700 77160265 3500 3500 3500 3500 0
495 20250219 110600 77160265 3500 3500 3500 3500 158
496 20250219 110500 76607265 3515 3515 3515 3515 0
497 20250219 110400 76607265 3515 3515 3515 3515 0
498 20250219 110300 76607265 3515 3515 3515 3515 9
499 20250219 110200 76575630 3515 3500 3515 3500 2
500 20250219 110100 76568615 3510 3500 3510 3500 26
501 20250219 110000 76477490 3515 3515 3515 3515 0
502 20250219 105900 76477490 3515 3515 3515 3515 0
503 20250219 105800 76477490 3515 3515 3515 3515 0
504 20250219 105700 76477490 3515 3515 3515 3515 0
505 20250219 105600 76477490 3515 3495 3515 3495 18
506 20250219 105500 76414530 3520 3520 3520 3520 0
507 20250219 105400 76414530 3520 3520 3520 3520 0
508 20250219 105300 76414530 3520 3520 3520 3520 0
509 20250219 105200 76414530 3520 3495 3520 3495 2
510 20250219 105100 76407515 3495 3495 3495 3495 0
511 20250219 105000 76407515 3495 3495 3495 3495 0
512 20250219 104900 76407515 3495 3495 3495 3495 1
513 20250219 104800 76404020 3525 3525 3525 3525 283
514 20250219 104700 75406445 3530 3530 3530 3530 0
515 20250219 104600 75406445 3530 3530 3530 3530 350
516 20250219 104500 74170945 3530 3530 3530 3530 3
517 20250219 104400 74160355 3535 3480 3535 3480 5207
518 20250219 104300 55763125 3485 3480 3485 3480 31
519 20250219 104200 55655190 3480 3485 3485 3480 74
520 20250219 104100 55397655 3485 3485 3485 3485 0
521 20250219 104000 55397655 3485 3485 3485 3485 5
522 20250219 103900 55380230 3475 3475 3475 3475 1
523 20250219 103800 55376755 3480 3480 3480 3480 52
524 20250219 103700 55195795 3475 3475 3475 3475 0
525 20250219 103600 55195795 3475 3475 3475 3475 8
526 20250219 103500 55167995 3475 3475 3475 3475 0
527 20250219 103400 55167995 3475 3475 3475 3475 0
528 20250219 103300 55167995 3475 3475 3475 3475 82
529 20250219 103200 54883045 3480 3480 3480 3480 0
530 20250219 103100 54883045 3480 3480 3480 3480 1
531 20250219 103000 54879565 3480 3480 3480 3480 0
532 20250219 102900 54879565 3480 3480 3480 3480 0
533 20250219 102800 54879565 3480 3480 3480 3480 0
534 20250219 102700 54879565 3480 3480 3480 3480 1
535 20250219 102600 54876085 3475 3475 3475 3475 497
536 20250219 102500 53149010 3475 3475 3475 3475 0
537 20250219 102400 53149010 3475 3475 3475 3475 0
538 20250219 102300 53149010 3475 3480 3480 3475 55
539 20250219 102200 52957660 3480 3480 3480 3480 0
540 20250219 102100 52957660 3480 3480 3480 3480 46
541 20250219 102000 52797580 3485 3485 3485 3485 0
542 20250219 101900 52797580 3485 3485 3485 3485 6
543 20250219 101800 52776670 3480 3480 3480 3480 0
544 20250219 101700 52776670 3480 3480 3480 3480 6
545 20250219 101600 52755790 3490 3490 3490 3490 0
546 20250219 101500 52755790 3490 3490 3490 3490 0
547 20250219 101400 52755790 3490 3490 3490 3490 0
548 20250219 101300 52755790 3490 3490 3490 3490 11
549 20250219 101200 52717400 3490 3490 3490 3490 0
550 20250219 101100 52717400 3490 3475 3490 3465 704
551 20250219 101000 50274025 3475 3475 3475 3475 0
552 20250219 100900 50274025 3475 3485 3490 3475 8
553 20250219 100800 50246150 3490 3490 3490 3490 0
554 20250219 100700 50246150 3490 3490 3490 3490 0
555 20250219 100600 50246150 3490 3490 3490 3490 0
556 20250219 100500 50246150 3490 3490 3490 3490 0
557 20250219 100400 50246150 3490 3490 3490 3490 0
558 20250219 100300 50246150 3490 3490 3490 3490 0
559 20250219 100200 50246150 3490 3485 3490 3485 87
560 20250219 100100 49942900 3475 3475 3475 3475 0
561 20250219 100000 49942900 3475 3480 3480 3475 47
562 20250219 095900 49779345 3480 3480 3480 3480 160
563 20250219 095800 49222545 3475 3475 3475 3475 81
564 20250219 095700 48941070 3470 3470 3470 3470 0
565 20250219 095600 48941070 3470 3465 3470 3465 267
566 20250219 095500 48015865 3475 3470 3475 3465 70
567 20250219 095400 47773095 3475 3475 3475 3475 5
568 20250219 095300 47755720 3465 3475 3475 3465 542
569 20250219 095200 45876705 3475 3475 3475 3475 144
570 20250219 095100 45376305 3485 3485 3485 3485 30
571 20250219 095000 45271755 3475 3475 3475 3475 454
572 20250219 094900 43694105 3475 3475 3475 3475 1
573 20250219 094800 43690630 3490 3490 3490 3490 0
574 20250219 094700 43690630 3490 3490 3490 3490 21
575 20250219 094600 43617340 3495 3495 3495 3495 0
576 20250219 094500 43617340 3495 3495 3495 3495 5
577 20250219 094400 43599865 3495 3470 3495 3470 111
578 20250219 094300 43214645 3465 3470 3470 3465 500
579 20250219 094200 41481350 3465 3475 3475 3465 556
580 20250219 094100 39552945 3480 3485 3500 3480 1049
581 20250219 094000 35897920 3490 3490 3490 3490 214
582 20250219 093900 35151060 3495 3505 3510 3495 72
583 20250219 093800 34898600 3510 3510 3510 3510 10
584 20250219 093700 34863500 3515 3515 3515 3515 20
585 20250219 093600 34793200 3515 3515 3515 3515 1
586 20250219 093500 34789685 3515 3515 3515 3515 0
587 20250219 093400 34789685 3515 3515 3515 3515 1
588 20250219 093300 34786170 3485 3485 3485 3485 3
589 20250219 093200 34775715 3515 3515 3515 3515 0
590 20250219 093100 34775715 3515 3485 3515 3480 625
591 20250219 093000 32584080 3485 3485 3485 3485 16
592 20250219 092900 32528320 3485 3485 3485 3485 0
593 20250219 092800 32528320 3485 3485 3485 3485 187
594 20250219 092700 31876625 3490 3490 3490 3490 269
595 20250219 092600 30937815 3490 3490 3490 3490 1
596 20250219 092500 30934325 3495 3495 3495 3495 1
597 20250219 092400 30930830 3490 3500 3500 3490 2322
598 20250219 092300 22818750 3505 3505 3505 3505 63
599 20250219 092200 22597935 3510 3515 3515 3510 353
600 20250219 092100 21357640 3510 3510 3510 3510 0
601 20250219 092000 21357640 3510 3510 3510 3500 281
602 20250219 091900 20371340 3510 3510 3510 3510 100
603 20250219 091800 20020340 3510 3510 3510 3510 0
604 20250219 091700 20020340 3510 3510 3510 3510 15
605 20250219 091600 19967690 3510 3510 3510 3510 0
606 20250219 091500 19967690 3510 3515 3515 3510 200
607 20250219 091400 19265685 3510 3510 3510 3510 0
608 20250219 091300 19265685 3510 3515 3515 3510 946
609 20250219 091200 15944975 3520 3520 3520 3520 104
610 20250219 091100 15578895 3525 3525 3525 3525 166
611 20250219 091000 14993745 3525 3525 3525 3525 29
612 20250219 090900 14891520 3525 3520 3525 3520 374
613 20250219 090800 13574190 3525 3545 3550 3525 285
614 20250219 090700 12566315 3550 3550 3550 3550 0
615 20250219 090600 12566315 3550 3550 3550 3550 0
616 20250219 090500 12566315 3550 3550 3550 3520 75
617 20250219 090400 12301535 3525 3525 3525 3525 0
618 20250219 090300 12301535 3525 3525 3530 3525 1318
619 20250219 090200 7652115 3515 3505 3515 3505 2056
620 20250219 090100 431700 3495 3495 3495 3495 2
621 20250219 090000 424710 3510 3510 3510 3510 121

1
033560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,17100000,0,61645500000,0.00
20250214,0,17100000,0,57627000000,0.00
20250213,0,17100000,0,60705000000,0.00
20250212,0,17100000,0,60790500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 17100000 0 61645500000 0.00
3 20250214 0 17100000 0 57627000000 0.00
4 20250213 0 17100000 0 60705000000 0.00
5 20250212 0 17100000 0 60790500000 0.00