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

623
036030/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192100,282367710,3840,3840,3840,3840,5577
20250219,192000,282367710,3840,3840,3840,3840,0
20250219,191900,282367710,3840,3840,3840,3840,0
20250219,191800,282367710,3840,3840,3840,3840,0
20250219,191700,282367710,3840,3840,3840,3840,0
20250219,191600,282367710,3840,3840,3840,3840,0
20250219,191500,282367710,3840,3840,3840,3840,0
20250219,191400,282367710,3840,3840,3840,3840,0
20250219,191300,282367710,3840,3840,3840,3840,0
20250219,191200,282367710,3840,3840,3840,3840,0
20250219,191100,282367710,3840,3840,3840,3840,0
20250219,191000,282367710,3840,3840,3840,3840,0
20250219,190900,282367710,3840,3840,3840,3840,0
20250219,190800,282367710,3840,3840,3840,3840,0
20250219,190700,282367710,3840,3840,3840,3840,0
20250219,190600,282367710,3840,3840,3840,3840,0
20250219,190500,282367710,3840,3840,3840,3840,0
20250219,190400,282367710,3840,3840,3840,3840,0
20250219,190300,282367710,3840,3840,3840,3840,0
20250219,190200,282367710,3840,3840,3840,3840,0
20250219,190100,282367710,3840,3840,3840,3840,0
20250219,190000,282367710,3840,3840,3840,3840,0
20250219,185900,282367710,3840,3840,3840,3840,0
20250219,185800,282367710,3840,3840,3840,3840,0
20250219,185700,282367710,3840,3840,3840,3840,0
20250219,185600,282367710,3840,3840,3840,3840,0
20250219,185500,282367710,3840,3840,3840,3840,0
20250219,185400,282367710,3840,3840,3840,3840,0
20250219,185300,282367710,3840,3840,3840,3840,0
20250219,185200,282367710,3840,3840,3840,3840,0
20250219,185100,282367710,3840,3840,3840,3840,5577
20250219,185000,282367710,3840,3840,3840,3840,0
20250219,184900,282367710,3840,3840,3840,3840,0
20250219,184800,282367710,3840,3840,3840,3840,0
20250219,184700,282367710,3840,3840,3840,3840,0
20250219,184600,282367710,3840,3840,3840,3840,0
20250219,184500,282367710,3840,3840,3840,3840,0
20250219,184400,282367710,3840,3840,3840,3840,0
20250219,184300,282367710,3840,3840,3840,3840,0
20250219,184200,282367710,3840,3840,3840,3840,0
20250219,184100,282367710,3840,3840,3840,3840,0
20250219,184000,282367710,3840,3840,3840,3840,0
20250219,183900,282367710,3840,3840,3840,3840,0
20250219,183800,282367710,3840,3840,3840,3840,0
20250219,183700,282367710,3840,3840,3840,3840,0
20250219,183600,282367710,3840,3840,3840,3840,0
20250219,183500,282367710,3840,3840,3840,3840,0
20250219,183400,282367710,3840,3840,3840,3840,0
20250219,183300,282367710,3840,3840,3840,3840,0
20250219,183200,282367710,3840,3840,3840,3840,0
20250219,183100,282367710,3840,3840,3840,3840,0
20250219,183000,282367710,3840,3840,3840,3840,0
20250219,182900,282367710,3840,3840,3840,3840,0
20250219,182800,282367710,3840,3840,3840,3840,0
20250219,182700,282367710,3840,3840,3840,3840,0
20250219,182600,282367710,3840,3840,3840,3840,0
20250219,182500,282367710,3840,3840,3840,3840,0
20250219,182400,282367710,3840,3840,3840,3840,0
20250219,182300,282367710,3840,3840,3840,3840,0
20250219,182200,282367710,3840,3840,3840,3840,0
20250219,182100,282367710,3840,3840,3840,3840,5577
20250219,182000,282367710,3840,3840,3840,3840,0
20250219,181900,282367710,3840,3840,3840,3840,0
20250219,181800,282367710,3840,3840,3840,3840,0
20250219,181700,282367710,3840,3840,3840,3840,0
20250219,181600,282367710,3840,3840,3840,3840,0
20250219,181500,282367710,3840,3840,3840,3840,0
20250219,181400,282367710,3840,3840,3840,3840,0
20250219,181300,282367710,3840,3840,3840,3840,0
20250219,181200,282367710,3840,3840,3840,3840,0
20250219,181100,282367710,3840,3840,3840,3840,0
20250219,181000,282367710,3840,3840,3840,3840,0
20250219,180900,282367710,3840,3840,3840,3840,0
20250219,180800,282367710,3840,3840,3840,3840,0
20250219,180700,282367710,3840,3840,3840,3840,0
20250219,180600,282367710,3840,3840,3840,3840,0
20250219,180500,282367710,3840,3840,3840,3840,0
20250219,180400,282367710,3840,3840,3840,3840,0
20250219,180300,282367710,3840,3840,3840,3840,0
20250219,180200,282367710,3840,3840,3840,3840,0
20250219,180100,282367710,3840,3840,3840,3840,0
20250219,180000,282367710,3840,3840,3840,3840,0
20250219,175900,282367710,3840,3840,3840,3840,0
20250219,175800,282367710,3840,3840,3840,3840,0
20250219,175700,282367710,3840,3840,3840,3840,0
20250219,175600,282367710,3840,3840,3840,3840,0
20250219,175500,282367710,3840,3840,3840,3840,0
20250219,175400,282367710,3840,3840,3840,3840,0
20250219,175300,282367710,3840,3840,3840,3840,0
20250219,175200,282367710,3840,3840,3840,3840,0
20250219,175100,282367710,3840,3840,3840,3840,5577
20250219,175000,282367710,3840,3840,3840,3840,0
20250219,174900,282367710,3840,3840,3840,3840,0
20250219,174800,282367710,3840,3840,3840,3840,0
20250219,174700,282367710,3840,3840,3840,3840,0
20250219,174600,282367710,3840,3840,3840,3840,0
20250219,174500,282367710,3840,3840,3840,3840,0
20250219,174400,282367710,3840,3840,3840,3840,0
20250219,174300,282367710,3840,3840,3840,3840,0
20250219,174200,282367710,3840,3840,3840,3840,0
20250219,174100,282367710,3840,3840,3840,3840,0
20250219,174000,282367710,3840,3840,3840,3840,0
20250219,173900,282367710,3840,3840,3840,3840,0
20250219,173800,282367710,3840,3840,3840,3840,0
20250219,173700,282367710,3840,3840,3840,3840,0
20250219,173600,282367710,3840,3840,3840,3840,0
20250219,173500,282367710,3840,3840,3840,3840,0
20250219,173400,282367710,3840,3840,3840,3840,0
20250219,173300,282367710,3840,3840,3840,3840,0
20250219,173200,282367710,3840,3840,3840,3840,0
20250219,173100,282367710,3840,3840,3840,3840,0
20250219,173000,282367710,3840,3840,3840,3840,0
20250219,172900,282367710,3840,3840,3840,3840,0
20250219,172800,282367710,3840,3840,3840,3840,0
20250219,172700,282367710,3840,3840,3840,3840,0
20250219,172600,282367710,3840,3840,3840,3840,0
20250219,172500,282367710,3840,3840,3840,3840,0
20250219,172400,282367710,3840,3840,3840,3840,0
20250219,172300,282367710,3840,3840,3840,3840,0
20250219,172200,282367710,3840,3840,3840,3840,0
20250219,172100,282367710,3840,3840,3840,3840,5577
20250219,172000,282367710,3840,3840,3840,3840,0
20250219,171900,282367710,3840,3840,3840,3840,0
20250219,171800,282367710,3840,3840,3840,3840,0
20250219,171700,282367710,3840,3840,3840,3840,0
20250219,171600,282367710,3840,3840,3840,3840,0
20250219,171500,282367710,3840,3840,3840,3840,0
20250219,171400,282367710,3840,3840,3840,3840,0
20250219,171300,282367710,3840,3840,3840,3840,0
20250219,171200,282367710,3840,3840,3840,3840,0
20250219,171100,282367710,3840,3840,3840,3840,0
20250219,171000,282367710,3840,3840,3840,3840,0
20250219,170900,282367710,3840,3840,3840,3840,0
20250219,170800,282367710,3840,3840,3840,3840,0
20250219,170700,282367710,3840,3840,3840,3840,0
20250219,170600,282367710,3840,3840,3840,3840,0
20250219,170500,282367710,3840,3840,3840,3840,0
20250219,170400,282367710,3840,3840,3840,3840,0
20250219,170300,282367710,3840,3840,3840,3840,0
20250219,170200,282367710,3840,3840,3840,3840,0
20250219,170100,282367710,3840,3840,3840,3840,0
20250219,170000,282367710,3840,3840,3840,3840,0
20250219,165900,282367710,3840,3840,3840,3840,0
20250219,165800,282367710,3840,3840,3840,3840,0
20250219,165700,282367710,3840,3840,3840,3840,0
20250219,165600,282367710,3840,3840,3840,3840,0
20250219,165500,282367710,3840,3840,3840,3840,0
20250219,165400,282367710,3840,3840,3840,3840,0
20250219,165300,282367710,3840,3840,3840,3840,0
20250219,165200,282367710,3840,3840,3840,3840,0
20250219,165100,282367710,3840,3840,3840,3840,5577
20250219,165000,282367710,3840,3840,3840,3840,0
20250219,164900,282367710,3840,3840,3840,3840,0
20250219,164800,282367710,3840,3840,3840,3840,0
20250219,164700,282367710,3840,3840,3840,3840,0
20250219,164600,282367710,3840,3840,3840,3840,0
20250219,164500,282367710,3840,3840,3840,3840,0
20250219,164400,282367710,3840,3840,3840,3840,0
20250219,164300,282367710,3840,3840,3840,3840,0
20250219,164200,282367710,3840,3840,3840,3840,0
20250219,164100,282367710,3840,3840,3840,3840,0
20250219,164000,282367710,3840,3840,3840,3840,0
20250219,163900,282367710,3840,3840,3840,3840,0
20250219,163800,282367710,3840,3840,3840,3840,0
20250219,163700,282367710,3840,3840,3840,3840,0
20250219,163600,282367710,3840,3840,3840,3840,0
20250219,163500,282367710,3840,3840,3840,3840,0
20250219,163400,282367710,3840,3840,3840,3840,0
20250219,163300,282367710,3840,3840,3840,3840,0
20250219,163200,282367710,3840,3840,3840,3840,0
20250219,163100,282367710,3840,3840,3840,3840,0
20250219,163000,282367710,3840,3840,3840,3840,0
20250219,162900,282367710,3840,3840,3840,3840,0
20250219,162800,282367710,3840,3840,3840,3840,0
20250219,162700,282367710,3840,3840,3840,3840,0
20250219,162600,282367710,3840,3840,3840,3840,0
20250219,162500,282367710,3840,3840,3840,3840,0
20250219,162400,282367710,3840,3840,3840,3840,0
20250219,162300,282367710,3840,3840,3840,3840,0
20250219,162200,282367710,3840,3840,3840,3840,0
20250219,162100,282367710,3840,3840,3840,3840,5577
20250219,162000,282367710,3840,3840,3840,3840,0
20250219,161900,282367710,3840,3840,3840,3840,0
20250219,161800,282367710,3840,3840,3840,3840,0
20250219,161700,282367710,3840,3840,3840,3840,0
20250219,161600,282367710,3840,3840,3840,3840,0
20250219,161500,282367710,3840,3840,3840,3840,0
20250219,161400,282367710,3840,3840,3840,3840,0
20250219,161300,282367710,3840,3840,3840,3840,0
20250219,161200,282367710,3840,3840,3840,3840,0
20250219,161100,282367710,3840,3840,3840,3840,0
20250219,161000,282367710,3840,3840,3840,3840,0
20250219,160900,282367710,3840,3840,3840,3840,0
20250219,160800,282367710,3840,3840,3840,3840,0
20250219,160700,282367710,3840,3840,3840,3840,0
20250219,160600,282367710,3840,3840,3840,3840,0
20250219,160500,282367710,3840,3840,3840,3840,0
20250219,160400,282367710,3840,3840,3840,3840,0
20250219,160300,282367710,3840,3840,3840,3840,0
20250219,160200,282367710,3840,3840,3840,3840,0
20250219,160100,282367710,3840,3840,3840,3840,0
20250219,160000,282367710,3840,3840,3840,3840,0
20250219,155900,282367710,3840,3840,3840,3840,0
20250219,155800,282367710,3840,3840,3840,3840,0
20250219,155700,282367710,3840,3840,3840,3840,0
20250219,155600,282367710,3840,3840,3840,3840,0
20250219,155500,282367710,3840,3840,3840,3840,0
20250219,155400,282367710,3840,3840,3840,3840,0
20250219,155300,282367710,3840,3840,3840,3840,0
20250219,155200,282367710,3840,3840,3840,3840,0
20250219,155100,282367710,3840,3840,3840,3840,5577
20250219,155000,282367710,3840,3840,3840,3840,0
20250219,154900,282367710,3840,3840,3840,3840,0
20250219,154800,282367710,3840,3840,3840,3840,0
20250219,154700,282367710,3840,3840,3840,3840,0
20250219,154600,282367710,3840,3840,3840,3840,0
20250219,154500,282367710,3840,3840,3840,3840,0
20250219,154400,282367710,3840,3840,3840,3840,0
20250219,154300,282367710,3840,3840,3840,3840,0
20250219,154200,282367710,3840,3840,3840,3840,0
20250219,154100,282367710,3840,3840,3840,3840,0
20250219,154000,282367710,3840,3840,3840,3840,0
20250219,153900,282367710,3840,3840,3840,3840,0
20250219,153800,282367710,3840,3840,3840,3840,0
20250219,153700,282367710,3840,3840,3840,3840,0
20250219,153600,282367710,3840,3840,3840,3840,0
20250219,153500,282367710,3840,3840,3840,3840,0
20250219,153400,282367710,3840,3840,3840,3840,0
20250219,153300,282367710,3840,3840,3840,3840,0
20250219,153200,282367710,3840,3840,3840,3840,0
20250219,153100,282367710,3840,3840,3840,3840,0
20250219,153000,282367710,3840,3840,3840,3840,5577
20250219,152900,260952030,3795,3795,3795,3795,0
20250219,152800,260952030,3795,3795,3795,3795,0
20250219,152700,260952030,3795,3795,3795,3795,0
20250219,152600,260952030,3795,3795,3795,3795,0
20250219,152500,260952030,3795,3795,3795,3795,0
20250219,152400,260952030,3795,3795,3795,3795,0
20250219,152300,260952030,3795,3795,3795,3795,0
20250219,152200,260952030,3795,3795,3795,3795,0
20250219,152100,260952030,3795,3795,3795,3795,0
20250219,152000,260952030,3795,3795,3795,3795,0
20250219,151900,260952030,3795,3795,3795,3795,60
20250219,151800,260724330,3795,3800,3800,3795,360
20250219,151700,259357630,3800,3800,3800,3800,0
20250219,151600,259357630,3800,3800,3800,3800,0
20250219,151500,259357630,3800,3800,3800,3800,0
20250219,151400,259357630,3800,3800,3800,3795,1202
20250219,151300,254796030,3795,3795,3795,3795,100
20250219,151200,254416530,3795,3800,3800,3795,587
20250219,151100,252187710,3800,3800,3800,3800,75
20250219,151000,251902710,3800,3800,3800,3800,20
20250219,150900,251826710,3800,3800,3800,3800,0
20250219,150800,251826710,3800,3795,3800,3795,21
20250219,150700,251746915,3800,3800,3800,3800,20
20250219,150600,251670915,3800,3800,3800,3800,300
20250219,150500,250530915,3800,3800,3800,3800,161
20250219,150400,249919115,3800,3800,3800,3800,296
20250219,150300,248794315,3800,3800,3800,3800,5
20250219,150200,248775315,3810,3810,3810,3810,100
20250219,150100,248394315,3810,3810,3815,3800,366
20250219,150000,247001115,3810,3810,3810,3810,117
20250219,145900,246555345,3810,3810,3810,3810,1
20250219,145800,246551535,3800,3800,3800,3800,0
20250219,145700,246551535,3800,3800,3800,3800,0
20250219,145600,246551535,3800,3800,3800,3800,0
20250219,145500,246551535,3800,3800,3800,3800,0
20250219,145400,246551535,3800,3800,3800,3800,753
20250219,145300,243690135,3800,3800,3800,3800,26
20250219,145200,243591335,3800,3800,3800,3800,413
20250219,145100,242021935,3805,3805,3805,3805,87
20250219,145000,241690900,3810,3810,3810,3810,0
20250219,144900,241690900,3810,3810,3810,3810,1
20250219,144800,241687090,3805,3805,3805,3805,0
20250219,144700,241687090,3805,3805,3805,3805,0
20250219,144600,241687090,3805,3805,3805,3805,0
20250219,144500,241687090,3805,3805,3805,3805,0
20250219,144400,241687090,3805,3805,3805,3805,89
20250219,144300,241348445,3805,3805,3805,3805,11
20250219,144200,241306590,3805,3805,3805,3805,100
20250219,144100,240926090,3810,3810,3810,3810,4
20250219,144000,240910850,3810,3810,3810,3810,0
20250219,143900,240910850,3810,3810,3810,3810,700
20250219,143800,238243850,3810,3810,3810,3810,27
20250219,143700,238140980,3815,3815,3815,3815,206
20250219,143600,237355090,3815,3815,3815,3815,0
20250219,143500,237355090,3815,3815,3815,3815,0
20250219,143400,237355090,3815,3815,3815,3815,0
20250219,143300,237355090,3815,3815,3815,3810,41
20250219,143200,237198870,3815,3815,3815,3815,0
20250219,143100,237198870,3815,3815,3815,3815,0
20250219,143000,237198870,3815,3815,3815,3815,0
20250219,142900,237198870,3815,3815,3815,3815,0
20250219,142800,237198870,3815,3815,3815,3815,10
20250219,142700,237160720,3815,3815,3815,3815,120
20250219,142600,236702920,3815,3815,3815,3815,100
20250219,142500,236321420,3815,3815,3815,3815,1
20250219,142400,236317605,3815,3810,3815,3810,994
20250219,142300,232530455,3815,3820,3820,3815,15
20250219,142200,232473210,3820,3820,3820,3820,794
20250219,142100,229440130,3820,3820,3820,3820,886
20250219,142000,226055610,3825,3825,3825,3825,500
20250219,141900,224143110,3820,3820,3820,3820,21
20250219,141800,224062890,3820,3825,3825,3820,277
20250219,141700,223004745,3820,3815,3820,3815,1963
20250219,141600,215510755,3810,3800,3810,3800,577
20250219,141500,213314260,3800,3800,3800,3800,0
20250219,141400,213314260,3800,3800,3800,3800,0
20250219,141300,213314260,3800,3800,3800,3800,10
20250219,141200,213276260,3800,3785,3800,3785,2518
20250219,141100,203727125,3780,3780,3780,3780,0
20250219,141000,203727125,3780,3795,3795,3780,1520
20250219,140900,197975320,3795,3795,3795,3795,6
20250219,140800,197952550,3795,3795,3795,3795,50
20250219,140700,197762800,3790,3790,3790,3790,0
20250219,140600,197762800,3790,3790,3790,3790,0
20250219,140500,197762800,3790,3790,3790,3790,0
20250219,140400,197762800,3790,3790,3790,3790,759
20250219,140300,194886190,3785,3785,3785,3785,0
20250219,140200,194886190,3785,3785,3785,3785,400
20250219,140100,193372190,3785,3785,3785,3785,0
20250219,140000,193372190,3785,3785,3785,3785,6
20250219,135900,193349480,3785,3785,3785,3785,0
20250219,135800,193349480,3785,3785,3790,3785,181
20250219,135700,192664255,3785,3785,3785,3785,400
20250219,135600,191150255,3785,3785,3785,3785,0
20250219,135500,191150255,3785,3785,3785,3785,0
20250219,135400,191150255,3785,3785,3785,3785,0
20250219,135300,191150255,3785,3785,3785,3785,118
20250219,135200,190703625,3785,3785,3785,3785,0
20250219,135100,190703625,3785,3785,3785,3785,10
20250219,135000,190665775,3785,3785,3785,3785,0
20250219,134900,190665775,3785,3785,3785,3785,0
20250219,134800,190665775,3785,3785,3785,3785,0
20250219,134700,190665775,3785,3785,3785,3785,0
20250219,134600,190665775,3785,3785,3785,3785,0
20250219,134500,190665775,3785,3785,3785,3785,0
20250219,134400,190665775,3785,3785,3785,3785,0
20250219,134300,190665775,3785,3785,3785,3785,21
20250219,134200,190586290,3785,3785,3785,3785,5
20250219,134100,190567365,3785,3785,3785,3785,618
20250219,134000,188228235,3780,3780,3780,3780,75
20250219,133900,187944735,3785,3785,3785,3785,0
20250219,133800,187944735,3785,3785,3785,3785,0
20250219,133700,187944735,3785,3785,3785,3785,0
20250219,133600,187944735,3785,3785,3785,3785,0
20250219,133500,187944735,3785,3785,3785,3785,0
20250219,133400,187944735,3785,3785,3785,3785,1
20250219,133300,187940950,3785,3785,3785,3785,0
20250219,133200,187940950,3785,3785,3785,3785,0
20250219,133100,187940950,3785,3785,3785,3785,0
20250219,133000,187940950,3785,3785,3785,3785,0
20250219,132900,187940950,3785,3785,3785,3785,0
20250219,132800,187940950,3785,3785,3785,3785,0
20250219,132700,187940950,3785,3785,3785,3785,0
20250219,132600,187940950,3785,3785,3785,3785,0
20250219,132500,187940950,3785,3785,3785,3785,0
20250219,132400,187940950,3785,3785,3785,3785,0
20250219,132300,187940950,3785,3785,3785,3785,0
20250219,132200,187940950,3785,3785,3785,3785,1
20250219,132100,187937165,3775,3775,3775,3775,0
20250219,132000,187937165,3775,3775,3775,3775,0
20250219,131900,187937165,3775,3775,3775,3775,0
20250219,131800,187937165,3775,3775,3775,3775,1
20250219,131700,187933390,3780,3780,3780,3780,0
20250219,131600,187933390,3780,3780,3780,3780,0
20250219,131500,187933390,3780,3780,3780,3780,0
20250219,131400,187933390,3780,3780,3780,3780,0
20250219,131300,187933390,3780,3780,3780,3780,0
20250219,131200,187933390,3780,3780,3780,3780,0
20250219,131100,187933390,3780,3780,3780,3780,1298
20250219,131000,183026950,3780,3780,3780,3780,1
20250219,130900,183023170,3780,3780,3780,3780,1
20250219,130800,183019390,3775,3775,3775,3775,6
20250219,130700,182996740,3780,3780,3780,3780,132
20250219,130600,182497780,3775,3775,3775,3775,0
20250219,130500,182497780,3775,3775,3775,3775,0
20250219,130400,182497780,3775,3775,3775,3775,0
20250219,130300,182497780,3775,3775,3775,3775,0
20250219,130200,182497780,3775,3775,3775,3775,0
20250219,130100,182497780,3775,3775,3775,3775,0
20250219,130000,182497780,3775,3775,3775,3775,0
20250219,125900,182497780,3775,3775,3775,3775,0
20250219,125800,182497780,3775,3775,3775,3775,0
20250219,125700,182497780,3775,3775,3775,3775,0
20250219,125600,182497780,3775,3775,3775,3775,0
20250219,125500,182497780,3775,3775,3775,3775,0
20250219,125400,182497780,3775,3775,3775,3775,0
20250219,125300,182497780,3775,3775,3775,3775,0
20250219,125200,182497780,3775,3775,3775,3775,0
20250219,125100,182497780,3775,3775,3775,3775,0
20250219,125000,182497780,3775,3775,3775,3775,0
20250219,124900,182497780,3775,3775,3775,3775,110
20250219,124800,182082530,3775,3775,3775,3775,434
20250219,124700,180444180,3775,3775,3775,3775,283
20250219,124600,179375855,3775,3775,3775,3775,0
20250219,124500,179375855,3775,3775,3775,3775,0
20250219,124400,179375855,3775,3775,3775,3775,1
20250219,124300,179372080,3775,3775,3775,3775,13
20250219,124200,179323005,3780,3780,3780,3780,0
20250219,124100,179323005,3780,3780,3780,3780,0
20250219,124000,179323005,3780,3780,3780,3780,200
20250219,123900,178567005,3780,3780,3780,3780,0
20250219,123800,178567005,3780,3780,3780,3780,0
20250219,123700,178567005,3780,3780,3780,3780,0
20250219,123600,178567005,3780,3780,3780,3780,0
20250219,123500,178567005,3780,3780,3780,3780,0
20250219,123400,178567005,3780,3780,3780,3780,0
20250219,123300,178567005,3780,3780,3780,3780,0
20250219,123200,178567005,3780,3780,3780,3780,0
20250219,123100,178567005,3780,3780,3780,3780,1
20250219,123000,178563225,3775,3775,3775,3775,0
20250219,122900,178563225,3775,3775,3775,3775,500
20250219,122800,176675725,3775,3775,3775,3775,600
20250219,122700,174410725,3775,3775,3775,3775,90
20250219,122600,174070975,3780,3780,3780,3780,0
20250219,122500,174070975,3780,3780,3780,3780,0
20250219,122400,174070975,3780,3780,3780,3780,5
20250219,122300,174052075,3780,3780,3780,3780,0
20250219,122200,174052075,3780,3780,3780,3780,6
20250219,122100,174029395,3780,3780,3780,3780,0
20250219,122000,174029395,3780,3780,3780,3780,0
20250219,121900,174029395,3780,3780,3780,3780,1746
20250219,121800,167429515,3785,3785,3785,3785,223
20250219,121700,166585460,3785,3785,3785,3785,100
20250219,121600,166206960,3785,3785,3785,3785,0
20250219,121500,166206960,3785,3785,3785,3785,160
20250219,121400,165601360,3785,3785,3785,3785,0
20250219,121300,165601360,3785,3785,3785,3785,0
20250219,121200,165601360,3785,3785,3785,3785,0
20250219,121100,165601360,3785,3785,3785,3785,0
20250219,121000,165601360,3785,3785,3785,3785,200
20250219,120900,164844360,3785,3785,3785,3785,0
20250219,120800,164844360,3785,3785,3785,3785,20
20250219,120700,164768660,3785,3785,3785,3785,0
20250219,120600,164768660,3785,3785,3785,3785,0
20250219,120500,164768660,3785,3785,3785,3785,0
20250219,120400,164768660,3785,3785,3785,3785,0
20250219,120300,164768660,3785,3785,3785,3785,20
20250219,120200,164692960,3780,3780,3780,3780,26
20250219,120100,164594680,3780,3780,3780,3780,0
20250219,120000,164594680,3780,3780,3780,3780,80
20250219,115900,164292280,3780,3780,3780,3780,0
20250219,115800,164292280,3780,3780,3780,3780,0
20250219,115700,164292280,3780,3780,3780,3780,514
20250219,115600,162349360,3775,3775,3775,3775,0
20250219,115500,162349360,3775,3775,3775,3775,0
20250219,115400,162349360,3775,3775,3775,3775,0
20250219,115300,162349360,3775,3775,3775,3775,0
20250219,115200,162349360,3775,3775,3775,3775,4
20250219,115100,162334260,3775,3790,3790,3775,602
20250219,115000,160052710,3785,3785,3785,3785,0
20250219,114900,160052710,3785,3775,3785,3775,2480
20250219,114800,150676930,3770,3770,3770,3770,0
20250219,114700,150676930,3770,3770,3770,3770,0
20250219,114600,150676930,3770,3775,3775,3770,36
20250219,114500,150541035,3780,3775,3780,3775,63
20250219,114400,150303060,3780,3780,3780,3780,62
20250219,114300,150068700,3775,3775,3775,3775,0
20250219,114200,150068700,3775,3775,3775,3775,0
20250219,114100,150068700,3775,3775,3775,3775,0
20250219,114000,150068700,3775,3775,3775,3775,0
20250219,113900,150068700,3775,3775,3775,3775,1
20250219,113800,150064925,3780,3780,3780,3780,0
20250219,113700,150064925,3780,3780,3780,3780,0
20250219,113600,150064925,3780,3780,3780,3780,0
20250219,113500,150064925,3780,3780,3780,3780,0
20250219,113400,150064925,3780,3780,3780,3780,0
20250219,113300,150064925,3780,3780,3780,3780,120
20250219,113200,149611325,3780,3780,3780,3780,27
20250219,113100,149509265,3780,3780,3780,3780,0
20250219,113000,149509265,3780,3780,3780,3780,0
20250219,112900,149509265,3780,3780,3780,3780,271
20250219,112800,148484885,3780,3780,3780,3780,130
20250219,112700,147993485,3770,3770,3770,3770,52
20250219,112600,147797445,3775,3775,3775,3775,5
20250219,112500,147778570,3775,3775,3775,3775,10
20250219,112400,147740820,3770,3770,3770,3770,0
20250219,112300,147740820,3770,3770,3770,3770,100
20250219,112200,147363820,3780,3770,3780,3770,34
20250219,112100,147235630,3785,3785,3785,3785,8
20250219,112000,147205350,3770,3770,3770,3770,6
20250219,111900,147182730,3775,3775,3775,3775,5
20250219,111800,147163855,3770,3780,3780,3770,1000
20250219,111700,143388855,3780,3780,3780,3780,41
20250219,111600,143233875,3780,3775,3780,3775,1274
20250219,111500,138419155,3770,3770,3770,3770,0
20250219,111400,138419155,3770,3770,3770,3770,0
20250219,111300,138419155,3770,3770,3770,3770,0
20250219,111200,138419155,3770,3770,3770,3770,0
20250219,111100,138419155,3770,3770,3770,3770,0
20250219,111000,138419155,3770,3770,3770,3770,4
20250219,110900,138404075,3770,3770,3770,3770,0
20250219,110800,138404075,3770,3770,3770,3770,0
20250219,110700,138404075,3770,3770,3770,3770,0
20250219,110600,138404075,3770,3770,3770,3770,0
20250219,110500,138404075,3770,3770,3770,3770,14
20250219,110400,138351295,3770,3770,3770,3770,388
20250219,110300,136888535,3770,3770,3770,3770,0
20250219,110200,136888535,3770,3770,3770,3770,600
20250219,110100,134626535,3770,3770,3770,3770,0
20250219,110000,134626535,3770,3770,3770,3770,0
20250219,105900,134626535,3770,3770,3770,3770,0
20250219,105800,134626535,3770,3770,3770,3770,0
20250219,105700,134626535,3770,3775,3775,3770,2000
20250219,105600,127081170,3775,3780,3780,3775,726
20250219,105500,124337725,3785,3785,3785,3785,100
20250219,105400,123959225,3785,3785,3785,3785,30
20250219,105300,123845675,3785,3785,3785,3785,89
20250219,105200,123508810,3785,3785,3785,3785,78
20250219,105100,123213580,3790,3790,3790,3790,0
20250219,105000,123213580,3790,3785,3790,3785,815
20250219,104900,120128175,3780,3780,3780,3780,178
20250219,104800,119455335,3785,3780,3785,3780,42
20250219,104700,119296435,3785,3775,3785,3775,4
20250219,104600,119281325,3780,3780,3780,3780,0
20250219,104500,119281325,3780,3785,3785,3780,1196
20250219,104400,114760380,3785,3785,3785,3785,0
20250219,104300,114760380,3785,3785,3785,3785,1
20250219,104200,114756595,3780,3780,3780,3780,100
20250219,104100,114378595,3780,3780,3780,3780,20
20250219,104000,114302995,3780,3785,3785,3780,150
20250219,103900,113735495,3785,3785,3785,3785,0
20250219,103800,113735495,3785,3775,3785,3775,687
20250219,103700,111140080,3770,3770,3770,3770,0
20250219,103600,111140080,3770,3770,3770,3770,926
20250219,103500,107649060,3770,3775,3775,3770,300
20250219,103400,106517060,3775,3775,3775,3775,0
20250219,103300,106517060,3775,3775,3775,3775,51
20250219,103200,106324535,3780,3780,3780,3775,137
20250219,103100,105806725,3780,3780,3780,3780,40
20250219,103000,105655525,3780,3780,3780,3780,71
20250219,102900,105387145,3780,3780,3780,3780,350
20250219,102800,104064145,3780,3785,3785,3780,102
20250219,102700,103678195,3785,3785,3785,3785,550
20250219,102600,101596445,3785,3790,3790,3785,475
20250219,102500,99796820,3790,3775,3790,3775,4136
20250219,102400,84158935,3775,3765,3775,3765,1822
20250219,102300,77293400,3765,3765,3765,3765,0
20250219,102200,77293400,3765,3765,3765,3765,53
20250219,102100,77093855,3760,3760,3760,3760,0
20250219,102000,77093855,3760,3760,3760,3760,349
20250219,101900,75781615,3760,3760,3760,3760,120
20250219,101800,75330415,3760,3760,3760,3760,60
20250219,101700,75104815,3760,3760,3760,3760,125
20250219,101600,74634815,3765,3765,3765,3765,28
20250219,101500,74529395,3765,3765,3765,3765,26
20250219,101400,74431505,3765,3765,3765,3765,63
20250219,101300,74194310,3765,3765,3765,3765,22
20250219,101200,74111480,3765,3755,3765,3755,152
20250219,101100,73539775,3765,3765,3765,3765,10
20250219,101000,73502125,3765,3765,3765,3765,0
20250219,100900,73502125,3765,3765,3765,3765,3
20250219,100800,73490830,3765,3765,3765,3765,0
20250219,100700,73490830,3765,3765,3765,3765,0
20250219,100600,73490830,3765,3765,3765,3765,0
20250219,100500,73490830,3765,3765,3765,3765,20
20250219,100400,73415530,3765,3765,3765,3765,0
20250219,100300,73415530,3765,3765,3765,3765,0
20250219,100200,73415530,3765,3765,3765,3765,515
20250219,100100,71476555,3765,3765,3765,3765,471
20250219,100000,69703240,3765,3765,3765,3765,1391
20250219,095900,64466125,3765,3750,3765,3750,2905
20250219,095800,53540860,3745,3745,3745,3745,0
20250219,095700,53540860,3745,3745,3745,3745,0
20250219,095600,53540860,3745,3745,3745,3745,125
20250219,095500,53072735,3745,3745,3745,3745,0
20250219,095400,53072735,3745,3745,3745,3745,12
20250219,095300,53027795,3740,3740,3740,3740,0
20250219,095200,53027795,3740,3740,3740,3740,0
20250219,095100,53027795,3740,3740,3740,3740,442
20250219,095000,51374715,3740,3750,3750,3740,1650
20250219,094900,45196190,3750,3755,3755,3750,601
20250219,094800,42942435,3755,3755,3755,3755,0
20250219,094700,42942435,3755,3755,3755,3745,371
20250219,094600,41551945,3755,3755,3755,3755,501
20250219,094500,39670690,3755,3755,3755,3755,2
20250219,094400,39663180,3745,3750,3750,3745,178
20250219,094300,38995685,3750,3750,3750,3750,0
20250219,094200,38995685,3750,3750,3750,3750,0
20250219,094100,38995685,3750,3750,3750,3750,0
20250219,094000,38995685,3750,3750,3750,3750,0
20250219,093900,38995685,3750,3750,3750,3750,60
20250219,093800,38770685,3750,3750,3750,3750,0
20250219,093700,38770685,3750,3750,3750,3750,0
20250219,093600,38770685,3750,3750,3750,3750,932
20250219,093500,35275685,3750,3750,3750,3750,6
20250219,093400,35253185,3750,3750,3750,3750,0
20250219,093300,35253185,3750,3750,3750,3750,0
20250219,093200,35253185,3750,3750,3750,3750,1
20250219,093100,35249435,3745,3745,3745,3745,4
20250219,093000,35234455,3740,3745,3745,3740,53
20250219,092900,35036145,3745,3745,3745,3745,566
20250219,092800,32916475,3750,3750,3750,3750,116
20250219,092700,32481475,3750,3750,3750,3750,11
20250219,092600,32440225,3750,3750,3750,3750,887
20250219,092500,29113975,3745,3740,3745,3740,121
20250219,092400,28661355,3740,3745,3745,3740,1487
20250219,092300,23099475,3745,3745,3745,3745,413
20250219,092200,21552790,3745,3745,3745,3745,0
20250219,092100,21552790,3745,3735,3745,3735,62
20250219,092000,21321210,3735,3735,3735,3735,164
20250219,091900,20708670,3735,3735,3735,3735,0
20250219,091800,20708670,3735,3750,3750,3735,134
20250219,091700,20208165,3735,3735,3735,3735,3
20250219,091600,20196960,3745,3745,3745,3745,5
20250219,091500,20178235,3730,3730,3730,3730,0
20250219,091400,20178235,3730,3745,3745,3730,250
20250219,091300,19242240,3750,3750,3750,3750,6
20250219,091200,19219740,3755,3750,3755,3750,33
20250219,091100,19095925,3750,3745,3750,3745,131
20250219,091000,18605250,3740,3735,3740,3735,903
20250219,090900,15231355,3735,3730,3735,3730,2620
20250219,090800,5458735,3730,3730,3730,3730,367
20250219,090700,4089825,3735,3735,3735,3735,0
20250219,090600,4089825,3735,3735,3735,3735,0
20250219,090500,4089825,3735,3735,3735,3735,53
20250219,090400,3891870,3735,3735,3735,3735,0
20250219,090300,3891870,3735,3735,3735,3735,0
20250219,090200,3891870,3735,3735,3735,3735,0
20250219,090100,3891870,3735,3735,3735,3735,708
20250219,090000,1247490,3735,3735,3735,3735,334
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192100 282367710 3840 3840 3840 3840 5577
3 20250219 192000 282367710 3840 3840 3840 3840 0
4 20250219 191900 282367710 3840 3840 3840 3840 0
5 20250219 191800 282367710 3840 3840 3840 3840 0
6 20250219 191700 282367710 3840 3840 3840 3840 0
7 20250219 191600 282367710 3840 3840 3840 3840 0
8 20250219 191500 282367710 3840 3840 3840 3840 0
9 20250219 191400 282367710 3840 3840 3840 3840 0
10 20250219 191300 282367710 3840 3840 3840 3840 0
11 20250219 191200 282367710 3840 3840 3840 3840 0
12 20250219 191100 282367710 3840 3840 3840 3840 0
13 20250219 191000 282367710 3840 3840 3840 3840 0
14 20250219 190900 282367710 3840 3840 3840 3840 0
15 20250219 190800 282367710 3840 3840 3840 3840 0
16 20250219 190700 282367710 3840 3840 3840 3840 0
17 20250219 190600 282367710 3840 3840 3840 3840 0
18 20250219 190500 282367710 3840 3840 3840 3840 0
19 20250219 190400 282367710 3840 3840 3840 3840 0
20 20250219 190300 282367710 3840 3840 3840 3840 0
21 20250219 190200 282367710 3840 3840 3840 3840 0
22 20250219 190100 282367710 3840 3840 3840 3840 0
23 20250219 190000 282367710 3840 3840 3840 3840 0
24 20250219 185900 282367710 3840 3840 3840 3840 0
25 20250219 185800 282367710 3840 3840 3840 3840 0
26 20250219 185700 282367710 3840 3840 3840 3840 0
27 20250219 185600 282367710 3840 3840 3840 3840 0
28 20250219 185500 282367710 3840 3840 3840 3840 0
29 20250219 185400 282367710 3840 3840 3840 3840 0
30 20250219 185300 282367710 3840 3840 3840 3840 0
31 20250219 185200 282367710 3840 3840 3840 3840 0
32 20250219 185100 282367710 3840 3840 3840 3840 5577
33 20250219 185000 282367710 3840 3840 3840 3840 0
34 20250219 184900 282367710 3840 3840 3840 3840 0
35 20250219 184800 282367710 3840 3840 3840 3840 0
36 20250219 184700 282367710 3840 3840 3840 3840 0
37 20250219 184600 282367710 3840 3840 3840 3840 0
38 20250219 184500 282367710 3840 3840 3840 3840 0
39 20250219 184400 282367710 3840 3840 3840 3840 0
40 20250219 184300 282367710 3840 3840 3840 3840 0
41 20250219 184200 282367710 3840 3840 3840 3840 0
42 20250219 184100 282367710 3840 3840 3840 3840 0
43 20250219 184000 282367710 3840 3840 3840 3840 0
44 20250219 183900 282367710 3840 3840 3840 3840 0
45 20250219 183800 282367710 3840 3840 3840 3840 0
46 20250219 183700 282367710 3840 3840 3840 3840 0
47 20250219 183600 282367710 3840 3840 3840 3840 0
48 20250219 183500 282367710 3840 3840 3840 3840 0
49 20250219 183400 282367710 3840 3840 3840 3840 0
50 20250219 183300 282367710 3840 3840 3840 3840 0
51 20250219 183200 282367710 3840 3840 3840 3840 0
52 20250219 183100 282367710 3840 3840 3840 3840 0
53 20250219 183000 282367710 3840 3840 3840 3840 0
54 20250219 182900 282367710 3840 3840 3840 3840 0
55 20250219 182800 282367710 3840 3840 3840 3840 0
56 20250219 182700 282367710 3840 3840 3840 3840 0
57 20250219 182600 282367710 3840 3840 3840 3840 0
58 20250219 182500 282367710 3840 3840 3840 3840 0
59 20250219 182400 282367710 3840 3840 3840 3840 0
60 20250219 182300 282367710 3840 3840 3840 3840 0
61 20250219 182200 282367710 3840 3840 3840 3840 0
62 20250219 182100 282367710 3840 3840 3840 3840 5577
63 20250219 182000 282367710 3840 3840 3840 3840 0
64 20250219 181900 282367710 3840 3840 3840 3840 0
65 20250219 181800 282367710 3840 3840 3840 3840 0
66 20250219 181700 282367710 3840 3840 3840 3840 0
67 20250219 181600 282367710 3840 3840 3840 3840 0
68 20250219 181500 282367710 3840 3840 3840 3840 0
69 20250219 181400 282367710 3840 3840 3840 3840 0
70 20250219 181300 282367710 3840 3840 3840 3840 0
71 20250219 181200 282367710 3840 3840 3840 3840 0
72 20250219 181100 282367710 3840 3840 3840 3840 0
73 20250219 181000 282367710 3840 3840 3840 3840 0
74 20250219 180900 282367710 3840 3840 3840 3840 0
75 20250219 180800 282367710 3840 3840 3840 3840 0
76 20250219 180700 282367710 3840 3840 3840 3840 0
77 20250219 180600 282367710 3840 3840 3840 3840 0
78 20250219 180500 282367710 3840 3840 3840 3840 0
79 20250219 180400 282367710 3840 3840 3840 3840 0
80 20250219 180300 282367710 3840 3840 3840 3840 0
81 20250219 180200 282367710 3840 3840 3840 3840 0
82 20250219 180100 282367710 3840 3840 3840 3840 0
83 20250219 180000 282367710 3840 3840 3840 3840 0
84 20250219 175900 282367710 3840 3840 3840 3840 0
85 20250219 175800 282367710 3840 3840 3840 3840 0
86 20250219 175700 282367710 3840 3840 3840 3840 0
87 20250219 175600 282367710 3840 3840 3840 3840 0
88 20250219 175500 282367710 3840 3840 3840 3840 0
89 20250219 175400 282367710 3840 3840 3840 3840 0
90 20250219 175300 282367710 3840 3840 3840 3840 0
91 20250219 175200 282367710 3840 3840 3840 3840 0
92 20250219 175100 282367710 3840 3840 3840 3840 5577
93 20250219 175000 282367710 3840 3840 3840 3840 0
94 20250219 174900 282367710 3840 3840 3840 3840 0
95 20250219 174800 282367710 3840 3840 3840 3840 0
96 20250219 174700 282367710 3840 3840 3840 3840 0
97 20250219 174600 282367710 3840 3840 3840 3840 0
98 20250219 174500 282367710 3840 3840 3840 3840 0
99 20250219 174400 282367710 3840 3840 3840 3840 0
100 20250219 174300 282367710 3840 3840 3840 3840 0
101 20250219 174200 282367710 3840 3840 3840 3840 0
102 20250219 174100 282367710 3840 3840 3840 3840 0
103 20250219 174000 282367710 3840 3840 3840 3840 0
104 20250219 173900 282367710 3840 3840 3840 3840 0
105 20250219 173800 282367710 3840 3840 3840 3840 0
106 20250219 173700 282367710 3840 3840 3840 3840 0
107 20250219 173600 282367710 3840 3840 3840 3840 0
108 20250219 173500 282367710 3840 3840 3840 3840 0
109 20250219 173400 282367710 3840 3840 3840 3840 0
110 20250219 173300 282367710 3840 3840 3840 3840 0
111 20250219 173200 282367710 3840 3840 3840 3840 0
112 20250219 173100 282367710 3840 3840 3840 3840 0
113 20250219 173000 282367710 3840 3840 3840 3840 0
114 20250219 172900 282367710 3840 3840 3840 3840 0
115 20250219 172800 282367710 3840 3840 3840 3840 0
116 20250219 172700 282367710 3840 3840 3840 3840 0
117 20250219 172600 282367710 3840 3840 3840 3840 0
118 20250219 172500 282367710 3840 3840 3840 3840 0
119 20250219 172400 282367710 3840 3840 3840 3840 0
120 20250219 172300 282367710 3840 3840 3840 3840 0
121 20250219 172200 282367710 3840 3840 3840 3840 0
122 20250219 172100 282367710 3840 3840 3840 3840 5577
123 20250219 172000 282367710 3840 3840 3840 3840 0
124 20250219 171900 282367710 3840 3840 3840 3840 0
125 20250219 171800 282367710 3840 3840 3840 3840 0
126 20250219 171700 282367710 3840 3840 3840 3840 0
127 20250219 171600 282367710 3840 3840 3840 3840 0
128 20250219 171500 282367710 3840 3840 3840 3840 0
129 20250219 171400 282367710 3840 3840 3840 3840 0
130 20250219 171300 282367710 3840 3840 3840 3840 0
131 20250219 171200 282367710 3840 3840 3840 3840 0
132 20250219 171100 282367710 3840 3840 3840 3840 0
133 20250219 171000 282367710 3840 3840 3840 3840 0
134 20250219 170900 282367710 3840 3840 3840 3840 0
135 20250219 170800 282367710 3840 3840 3840 3840 0
136 20250219 170700 282367710 3840 3840 3840 3840 0
137 20250219 170600 282367710 3840 3840 3840 3840 0
138 20250219 170500 282367710 3840 3840 3840 3840 0
139 20250219 170400 282367710 3840 3840 3840 3840 0
140 20250219 170300 282367710 3840 3840 3840 3840 0
141 20250219 170200 282367710 3840 3840 3840 3840 0
142 20250219 170100 282367710 3840 3840 3840 3840 0
143 20250219 170000 282367710 3840 3840 3840 3840 0
144 20250219 165900 282367710 3840 3840 3840 3840 0
145 20250219 165800 282367710 3840 3840 3840 3840 0
146 20250219 165700 282367710 3840 3840 3840 3840 0
147 20250219 165600 282367710 3840 3840 3840 3840 0
148 20250219 165500 282367710 3840 3840 3840 3840 0
149 20250219 165400 282367710 3840 3840 3840 3840 0
150 20250219 165300 282367710 3840 3840 3840 3840 0
151 20250219 165200 282367710 3840 3840 3840 3840 0
152 20250219 165100 282367710 3840 3840 3840 3840 5577
153 20250219 165000 282367710 3840 3840 3840 3840 0
154 20250219 164900 282367710 3840 3840 3840 3840 0
155 20250219 164800 282367710 3840 3840 3840 3840 0
156 20250219 164700 282367710 3840 3840 3840 3840 0
157 20250219 164600 282367710 3840 3840 3840 3840 0
158 20250219 164500 282367710 3840 3840 3840 3840 0
159 20250219 164400 282367710 3840 3840 3840 3840 0
160 20250219 164300 282367710 3840 3840 3840 3840 0
161 20250219 164200 282367710 3840 3840 3840 3840 0
162 20250219 164100 282367710 3840 3840 3840 3840 0
163 20250219 164000 282367710 3840 3840 3840 3840 0
164 20250219 163900 282367710 3840 3840 3840 3840 0
165 20250219 163800 282367710 3840 3840 3840 3840 0
166 20250219 163700 282367710 3840 3840 3840 3840 0
167 20250219 163600 282367710 3840 3840 3840 3840 0
168 20250219 163500 282367710 3840 3840 3840 3840 0
169 20250219 163400 282367710 3840 3840 3840 3840 0
170 20250219 163300 282367710 3840 3840 3840 3840 0
171 20250219 163200 282367710 3840 3840 3840 3840 0
172 20250219 163100 282367710 3840 3840 3840 3840 0
173 20250219 163000 282367710 3840 3840 3840 3840 0
174 20250219 162900 282367710 3840 3840 3840 3840 0
175 20250219 162800 282367710 3840 3840 3840 3840 0
176 20250219 162700 282367710 3840 3840 3840 3840 0
177 20250219 162600 282367710 3840 3840 3840 3840 0
178 20250219 162500 282367710 3840 3840 3840 3840 0
179 20250219 162400 282367710 3840 3840 3840 3840 0
180 20250219 162300 282367710 3840 3840 3840 3840 0
181 20250219 162200 282367710 3840 3840 3840 3840 0
182 20250219 162100 282367710 3840 3840 3840 3840 5577
183 20250219 162000 282367710 3840 3840 3840 3840 0
184 20250219 161900 282367710 3840 3840 3840 3840 0
185 20250219 161800 282367710 3840 3840 3840 3840 0
186 20250219 161700 282367710 3840 3840 3840 3840 0
187 20250219 161600 282367710 3840 3840 3840 3840 0
188 20250219 161500 282367710 3840 3840 3840 3840 0
189 20250219 161400 282367710 3840 3840 3840 3840 0
190 20250219 161300 282367710 3840 3840 3840 3840 0
191 20250219 161200 282367710 3840 3840 3840 3840 0
192 20250219 161100 282367710 3840 3840 3840 3840 0
193 20250219 161000 282367710 3840 3840 3840 3840 0
194 20250219 160900 282367710 3840 3840 3840 3840 0
195 20250219 160800 282367710 3840 3840 3840 3840 0
196 20250219 160700 282367710 3840 3840 3840 3840 0
197 20250219 160600 282367710 3840 3840 3840 3840 0
198 20250219 160500 282367710 3840 3840 3840 3840 0
199 20250219 160400 282367710 3840 3840 3840 3840 0
200 20250219 160300 282367710 3840 3840 3840 3840 0
201 20250219 160200 282367710 3840 3840 3840 3840 0
202 20250219 160100 282367710 3840 3840 3840 3840 0
203 20250219 160000 282367710 3840 3840 3840 3840 0
204 20250219 155900 282367710 3840 3840 3840 3840 0
205 20250219 155800 282367710 3840 3840 3840 3840 0
206 20250219 155700 282367710 3840 3840 3840 3840 0
207 20250219 155600 282367710 3840 3840 3840 3840 0
208 20250219 155500 282367710 3840 3840 3840 3840 0
209 20250219 155400 282367710 3840 3840 3840 3840 0
210 20250219 155300 282367710 3840 3840 3840 3840 0
211 20250219 155200 282367710 3840 3840 3840 3840 0
212 20250219 155100 282367710 3840 3840 3840 3840 5577
213 20250219 155000 282367710 3840 3840 3840 3840 0
214 20250219 154900 282367710 3840 3840 3840 3840 0
215 20250219 154800 282367710 3840 3840 3840 3840 0
216 20250219 154700 282367710 3840 3840 3840 3840 0
217 20250219 154600 282367710 3840 3840 3840 3840 0
218 20250219 154500 282367710 3840 3840 3840 3840 0
219 20250219 154400 282367710 3840 3840 3840 3840 0
220 20250219 154300 282367710 3840 3840 3840 3840 0
221 20250219 154200 282367710 3840 3840 3840 3840 0
222 20250219 154100 282367710 3840 3840 3840 3840 0
223 20250219 154000 282367710 3840 3840 3840 3840 0
224 20250219 153900 282367710 3840 3840 3840 3840 0
225 20250219 153800 282367710 3840 3840 3840 3840 0
226 20250219 153700 282367710 3840 3840 3840 3840 0
227 20250219 153600 282367710 3840 3840 3840 3840 0
228 20250219 153500 282367710 3840 3840 3840 3840 0
229 20250219 153400 282367710 3840 3840 3840 3840 0
230 20250219 153300 282367710 3840 3840 3840 3840 0
231 20250219 153200 282367710 3840 3840 3840 3840 0
232 20250219 153100 282367710 3840 3840 3840 3840 0
233 20250219 153000 282367710 3840 3840 3840 3840 5577
234 20250219 152900 260952030 3795 3795 3795 3795 0
235 20250219 152800 260952030 3795 3795 3795 3795 0
236 20250219 152700 260952030 3795 3795 3795 3795 0
237 20250219 152600 260952030 3795 3795 3795 3795 0
238 20250219 152500 260952030 3795 3795 3795 3795 0
239 20250219 152400 260952030 3795 3795 3795 3795 0
240 20250219 152300 260952030 3795 3795 3795 3795 0
241 20250219 152200 260952030 3795 3795 3795 3795 0
242 20250219 152100 260952030 3795 3795 3795 3795 0
243 20250219 152000 260952030 3795 3795 3795 3795 0
244 20250219 151900 260952030 3795 3795 3795 3795 60
245 20250219 151800 260724330 3795 3800 3800 3795 360
246 20250219 151700 259357630 3800 3800 3800 3800 0
247 20250219 151600 259357630 3800 3800 3800 3800 0
248 20250219 151500 259357630 3800 3800 3800 3800 0
249 20250219 151400 259357630 3800 3800 3800 3795 1202
250 20250219 151300 254796030 3795 3795 3795 3795 100
251 20250219 151200 254416530 3795 3800 3800 3795 587
252 20250219 151100 252187710 3800 3800 3800 3800 75
253 20250219 151000 251902710 3800 3800 3800 3800 20
254 20250219 150900 251826710 3800 3800 3800 3800 0
255 20250219 150800 251826710 3800 3795 3800 3795 21
256 20250219 150700 251746915 3800 3800 3800 3800 20
257 20250219 150600 251670915 3800 3800 3800 3800 300
258 20250219 150500 250530915 3800 3800 3800 3800 161
259 20250219 150400 249919115 3800 3800 3800 3800 296
260 20250219 150300 248794315 3800 3800 3800 3800 5
261 20250219 150200 248775315 3810 3810 3810 3810 100
262 20250219 150100 248394315 3810 3810 3815 3800 366
263 20250219 150000 247001115 3810 3810 3810 3810 117
264 20250219 145900 246555345 3810 3810 3810 3810 1
265 20250219 145800 246551535 3800 3800 3800 3800 0
266 20250219 145700 246551535 3800 3800 3800 3800 0
267 20250219 145600 246551535 3800 3800 3800 3800 0
268 20250219 145500 246551535 3800 3800 3800 3800 0
269 20250219 145400 246551535 3800 3800 3800 3800 753
270 20250219 145300 243690135 3800 3800 3800 3800 26
271 20250219 145200 243591335 3800 3800 3800 3800 413
272 20250219 145100 242021935 3805 3805 3805 3805 87
273 20250219 145000 241690900 3810 3810 3810 3810 0
274 20250219 144900 241690900 3810 3810 3810 3810 1
275 20250219 144800 241687090 3805 3805 3805 3805 0
276 20250219 144700 241687090 3805 3805 3805 3805 0
277 20250219 144600 241687090 3805 3805 3805 3805 0
278 20250219 144500 241687090 3805 3805 3805 3805 0
279 20250219 144400 241687090 3805 3805 3805 3805 89
280 20250219 144300 241348445 3805 3805 3805 3805 11
281 20250219 144200 241306590 3805 3805 3805 3805 100
282 20250219 144100 240926090 3810 3810 3810 3810 4
283 20250219 144000 240910850 3810 3810 3810 3810 0
284 20250219 143900 240910850 3810 3810 3810 3810 700
285 20250219 143800 238243850 3810 3810 3810 3810 27
286 20250219 143700 238140980 3815 3815 3815 3815 206
287 20250219 143600 237355090 3815 3815 3815 3815 0
288 20250219 143500 237355090 3815 3815 3815 3815 0
289 20250219 143400 237355090 3815 3815 3815 3815 0
290 20250219 143300 237355090 3815 3815 3815 3810 41
291 20250219 143200 237198870 3815 3815 3815 3815 0
292 20250219 143100 237198870 3815 3815 3815 3815 0
293 20250219 143000 237198870 3815 3815 3815 3815 0
294 20250219 142900 237198870 3815 3815 3815 3815 0
295 20250219 142800 237198870 3815 3815 3815 3815 10
296 20250219 142700 237160720 3815 3815 3815 3815 120
297 20250219 142600 236702920 3815 3815 3815 3815 100
298 20250219 142500 236321420 3815 3815 3815 3815 1
299 20250219 142400 236317605 3815 3810 3815 3810 994
300 20250219 142300 232530455 3815 3820 3820 3815 15
301 20250219 142200 232473210 3820 3820 3820 3820 794
302 20250219 142100 229440130 3820 3820 3820 3820 886
303 20250219 142000 226055610 3825 3825 3825 3825 500
304 20250219 141900 224143110 3820 3820 3820 3820 21
305 20250219 141800 224062890 3820 3825 3825 3820 277
306 20250219 141700 223004745 3820 3815 3820 3815 1963
307 20250219 141600 215510755 3810 3800 3810 3800 577
308 20250219 141500 213314260 3800 3800 3800 3800 0
309 20250219 141400 213314260 3800 3800 3800 3800 0
310 20250219 141300 213314260 3800 3800 3800 3800 10
311 20250219 141200 213276260 3800 3785 3800 3785 2518
312 20250219 141100 203727125 3780 3780 3780 3780 0
313 20250219 141000 203727125 3780 3795 3795 3780 1520
314 20250219 140900 197975320 3795 3795 3795 3795 6
315 20250219 140800 197952550 3795 3795 3795 3795 50
316 20250219 140700 197762800 3790 3790 3790 3790 0
317 20250219 140600 197762800 3790 3790 3790 3790 0
318 20250219 140500 197762800 3790 3790 3790 3790 0
319 20250219 140400 197762800 3790 3790 3790 3790 759
320 20250219 140300 194886190 3785 3785 3785 3785 0
321 20250219 140200 194886190 3785 3785 3785 3785 400
322 20250219 140100 193372190 3785 3785 3785 3785 0
323 20250219 140000 193372190 3785 3785 3785 3785 6
324 20250219 135900 193349480 3785 3785 3785 3785 0
325 20250219 135800 193349480 3785 3785 3790 3785 181
326 20250219 135700 192664255 3785 3785 3785 3785 400
327 20250219 135600 191150255 3785 3785 3785 3785 0
328 20250219 135500 191150255 3785 3785 3785 3785 0
329 20250219 135400 191150255 3785 3785 3785 3785 0
330 20250219 135300 191150255 3785 3785 3785 3785 118
331 20250219 135200 190703625 3785 3785 3785 3785 0
332 20250219 135100 190703625 3785 3785 3785 3785 10
333 20250219 135000 190665775 3785 3785 3785 3785 0
334 20250219 134900 190665775 3785 3785 3785 3785 0
335 20250219 134800 190665775 3785 3785 3785 3785 0
336 20250219 134700 190665775 3785 3785 3785 3785 0
337 20250219 134600 190665775 3785 3785 3785 3785 0
338 20250219 134500 190665775 3785 3785 3785 3785 0
339 20250219 134400 190665775 3785 3785 3785 3785 0
340 20250219 134300 190665775 3785 3785 3785 3785 21
341 20250219 134200 190586290 3785 3785 3785 3785 5
342 20250219 134100 190567365 3785 3785 3785 3785 618
343 20250219 134000 188228235 3780 3780 3780 3780 75
344 20250219 133900 187944735 3785 3785 3785 3785 0
345 20250219 133800 187944735 3785 3785 3785 3785 0
346 20250219 133700 187944735 3785 3785 3785 3785 0
347 20250219 133600 187944735 3785 3785 3785 3785 0
348 20250219 133500 187944735 3785 3785 3785 3785 0
349 20250219 133400 187944735 3785 3785 3785 3785 1
350 20250219 133300 187940950 3785 3785 3785 3785 0
351 20250219 133200 187940950 3785 3785 3785 3785 0
352 20250219 133100 187940950 3785 3785 3785 3785 0
353 20250219 133000 187940950 3785 3785 3785 3785 0
354 20250219 132900 187940950 3785 3785 3785 3785 0
355 20250219 132800 187940950 3785 3785 3785 3785 0
356 20250219 132700 187940950 3785 3785 3785 3785 0
357 20250219 132600 187940950 3785 3785 3785 3785 0
358 20250219 132500 187940950 3785 3785 3785 3785 0
359 20250219 132400 187940950 3785 3785 3785 3785 0
360 20250219 132300 187940950 3785 3785 3785 3785 0
361 20250219 132200 187940950 3785 3785 3785 3785 1
362 20250219 132100 187937165 3775 3775 3775 3775 0
363 20250219 132000 187937165 3775 3775 3775 3775 0
364 20250219 131900 187937165 3775 3775 3775 3775 0
365 20250219 131800 187937165 3775 3775 3775 3775 1
366 20250219 131700 187933390 3780 3780 3780 3780 0
367 20250219 131600 187933390 3780 3780 3780 3780 0
368 20250219 131500 187933390 3780 3780 3780 3780 0
369 20250219 131400 187933390 3780 3780 3780 3780 0
370 20250219 131300 187933390 3780 3780 3780 3780 0
371 20250219 131200 187933390 3780 3780 3780 3780 0
372 20250219 131100 187933390 3780 3780 3780 3780 1298
373 20250219 131000 183026950 3780 3780 3780 3780 1
374 20250219 130900 183023170 3780 3780 3780 3780 1
375 20250219 130800 183019390 3775 3775 3775 3775 6
376 20250219 130700 182996740 3780 3780 3780 3780 132
377 20250219 130600 182497780 3775 3775 3775 3775 0
378 20250219 130500 182497780 3775 3775 3775 3775 0
379 20250219 130400 182497780 3775 3775 3775 3775 0
380 20250219 130300 182497780 3775 3775 3775 3775 0
381 20250219 130200 182497780 3775 3775 3775 3775 0
382 20250219 130100 182497780 3775 3775 3775 3775 0
383 20250219 130000 182497780 3775 3775 3775 3775 0
384 20250219 125900 182497780 3775 3775 3775 3775 0
385 20250219 125800 182497780 3775 3775 3775 3775 0
386 20250219 125700 182497780 3775 3775 3775 3775 0
387 20250219 125600 182497780 3775 3775 3775 3775 0
388 20250219 125500 182497780 3775 3775 3775 3775 0
389 20250219 125400 182497780 3775 3775 3775 3775 0
390 20250219 125300 182497780 3775 3775 3775 3775 0
391 20250219 125200 182497780 3775 3775 3775 3775 0
392 20250219 125100 182497780 3775 3775 3775 3775 0
393 20250219 125000 182497780 3775 3775 3775 3775 0
394 20250219 124900 182497780 3775 3775 3775 3775 110
395 20250219 124800 182082530 3775 3775 3775 3775 434
396 20250219 124700 180444180 3775 3775 3775 3775 283
397 20250219 124600 179375855 3775 3775 3775 3775 0
398 20250219 124500 179375855 3775 3775 3775 3775 0
399 20250219 124400 179375855 3775 3775 3775 3775 1
400 20250219 124300 179372080 3775 3775 3775 3775 13
401 20250219 124200 179323005 3780 3780 3780 3780 0
402 20250219 124100 179323005 3780 3780 3780 3780 0
403 20250219 124000 179323005 3780 3780 3780 3780 200
404 20250219 123900 178567005 3780 3780 3780 3780 0
405 20250219 123800 178567005 3780 3780 3780 3780 0
406 20250219 123700 178567005 3780 3780 3780 3780 0
407 20250219 123600 178567005 3780 3780 3780 3780 0
408 20250219 123500 178567005 3780 3780 3780 3780 0
409 20250219 123400 178567005 3780 3780 3780 3780 0
410 20250219 123300 178567005 3780 3780 3780 3780 0
411 20250219 123200 178567005 3780 3780 3780 3780 0
412 20250219 123100 178567005 3780 3780 3780 3780 1
413 20250219 123000 178563225 3775 3775 3775 3775 0
414 20250219 122900 178563225 3775 3775 3775 3775 500
415 20250219 122800 176675725 3775 3775 3775 3775 600
416 20250219 122700 174410725 3775 3775 3775 3775 90
417 20250219 122600 174070975 3780 3780 3780 3780 0
418 20250219 122500 174070975 3780 3780 3780 3780 0
419 20250219 122400 174070975 3780 3780 3780 3780 5
420 20250219 122300 174052075 3780 3780 3780 3780 0
421 20250219 122200 174052075 3780 3780 3780 3780 6
422 20250219 122100 174029395 3780 3780 3780 3780 0
423 20250219 122000 174029395 3780 3780 3780 3780 0
424 20250219 121900 174029395 3780 3780 3780 3780 1746
425 20250219 121800 167429515 3785 3785 3785 3785 223
426 20250219 121700 166585460 3785 3785 3785 3785 100
427 20250219 121600 166206960 3785 3785 3785 3785 0
428 20250219 121500 166206960 3785 3785 3785 3785 160
429 20250219 121400 165601360 3785 3785 3785 3785 0
430 20250219 121300 165601360 3785 3785 3785 3785 0
431 20250219 121200 165601360 3785 3785 3785 3785 0
432 20250219 121100 165601360 3785 3785 3785 3785 0
433 20250219 121000 165601360 3785 3785 3785 3785 200
434 20250219 120900 164844360 3785 3785 3785 3785 0
435 20250219 120800 164844360 3785 3785 3785 3785 20
436 20250219 120700 164768660 3785 3785 3785 3785 0
437 20250219 120600 164768660 3785 3785 3785 3785 0
438 20250219 120500 164768660 3785 3785 3785 3785 0
439 20250219 120400 164768660 3785 3785 3785 3785 0
440 20250219 120300 164768660 3785 3785 3785 3785 20
441 20250219 120200 164692960 3780 3780 3780 3780 26
442 20250219 120100 164594680 3780 3780 3780 3780 0
443 20250219 120000 164594680 3780 3780 3780 3780 80
444 20250219 115900 164292280 3780 3780 3780 3780 0
445 20250219 115800 164292280 3780 3780 3780 3780 0
446 20250219 115700 164292280 3780 3780 3780 3780 514
447 20250219 115600 162349360 3775 3775 3775 3775 0
448 20250219 115500 162349360 3775 3775 3775 3775 0
449 20250219 115400 162349360 3775 3775 3775 3775 0
450 20250219 115300 162349360 3775 3775 3775 3775 0
451 20250219 115200 162349360 3775 3775 3775 3775 4
452 20250219 115100 162334260 3775 3790 3790 3775 602
453 20250219 115000 160052710 3785 3785 3785 3785 0
454 20250219 114900 160052710 3785 3775 3785 3775 2480
455 20250219 114800 150676930 3770 3770 3770 3770 0
456 20250219 114700 150676930 3770 3770 3770 3770 0
457 20250219 114600 150676930 3770 3775 3775 3770 36
458 20250219 114500 150541035 3780 3775 3780 3775 63
459 20250219 114400 150303060 3780 3780 3780 3780 62
460 20250219 114300 150068700 3775 3775 3775 3775 0
461 20250219 114200 150068700 3775 3775 3775 3775 0
462 20250219 114100 150068700 3775 3775 3775 3775 0
463 20250219 114000 150068700 3775 3775 3775 3775 0
464 20250219 113900 150068700 3775 3775 3775 3775 1
465 20250219 113800 150064925 3780 3780 3780 3780 0
466 20250219 113700 150064925 3780 3780 3780 3780 0
467 20250219 113600 150064925 3780 3780 3780 3780 0
468 20250219 113500 150064925 3780 3780 3780 3780 0
469 20250219 113400 150064925 3780 3780 3780 3780 0
470 20250219 113300 150064925 3780 3780 3780 3780 120
471 20250219 113200 149611325 3780 3780 3780 3780 27
472 20250219 113100 149509265 3780 3780 3780 3780 0
473 20250219 113000 149509265 3780 3780 3780 3780 0
474 20250219 112900 149509265 3780 3780 3780 3780 271
475 20250219 112800 148484885 3780 3780 3780 3780 130
476 20250219 112700 147993485 3770 3770 3770 3770 52
477 20250219 112600 147797445 3775 3775 3775 3775 5
478 20250219 112500 147778570 3775 3775 3775 3775 10
479 20250219 112400 147740820 3770 3770 3770 3770 0
480 20250219 112300 147740820 3770 3770 3770 3770 100
481 20250219 112200 147363820 3780 3770 3780 3770 34
482 20250219 112100 147235630 3785 3785 3785 3785 8
483 20250219 112000 147205350 3770 3770 3770 3770 6
484 20250219 111900 147182730 3775 3775 3775 3775 5
485 20250219 111800 147163855 3770 3780 3780 3770 1000
486 20250219 111700 143388855 3780 3780 3780 3780 41
487 20250219 111600 143233875 3780 3775 3780 3775 1274
488 20250219 111500 138419155 3770 3770 3770 3770 0
489 20250219 111400 138419155 3770 3770 3770 3770 0
490 20250219 111300 138419155 3770 3770 3770 3770 0
491 20250219 111200 138419155 3770 3770 3770 3770 0
492 20250219 111100 138419155 3770 3770 3770 3770 0
493 20250219 111000 138419155 3770 3770 3770 3770 4
494 20250219 110900 138404075 3770 3770 3770 3770 0
495 20250219 110800 138404075 3770 3770 3770 3770 0
496 20250219 110700 138404075 3770 3770 3770 3770 0
497 20250219 110600 138404075 3770 3770 3770 3770 0
498 20250219 110500 138404075 3770 3770 3770 3770 14
499 20250219 110400 138351295 3770 3770 3770 3770 388
500 20250219 110300 136888535 3770 3770 3770 3770 0
501 20250219 110200 136888535 3770 3770 3770 3770 600
502 20250219 110100 134626535 3770 3770 3770 3770 0
503 20250219 110000 134626535 3770 3770 3770 3770 0
504 20250219 105900 134626535 3770 3770 3770 3770 0
505 20250219 105800 134626535 3770 3770 3770 3770 0
506 20250219 105700 134626535 3770 3775 3775 3770 2000
507 20250219 105600 127081170 3775 3780 3780 3775 726
508 20250219 105500 124337725 3785 3785 3785 3785 100
509 20250219 105400 123959225 3785 3785 3785 3785 30
510 20250219 105300 123845675 3785 3785 3785 3785 89
511 20250219 105200 123508810 3785 3785 3785 3785 78
512 20250219 105100 123213580 3790 3790 3790 3790 0
513 20250219 105000 123213580 3790 3785 3790 3785 815
514 20250219 104900 120128175 3780 3780 3780 3780 178
515 20250219 104800 119455335 3785 3780 3785 3780 42
516 20250219 104700 119296435 3785 3775 3785 3775 4
517 20250219 104600 119281325 3780 3780 3780 3780 0
518 20250219 104500 119281325 3780 3785 3785 3780 1196
519 20250219 104400 114760380 3785 3785 3785 3785 0
520 20250219 104300 114760380 3785 3785 3785 3785 1
521 20250219 104200 114756595 3780 3780 3780 3780 100
522 20250219 104100 114378595 3780 3780 3780 3780 20
523 20250219 104000 114302995 3780 3785 3785 3780 150
524 20250219 103900 113735495 3785 3785 3785 3785 0
525 20250219 103800 113735495 3785 3775 3785 3775 687
526 20250219 103700 111140080 3770 3770 3770 3770 0
527 20250219 103600 111140080 3770 3770 3770 3770 926
528 20250219 103500 107649060 3770 3775 3775 3770 300
529 20250219 103400 106517060 3775 3775 3775 3775 0
530 20250219 103300 106517060 3775 3775 3775 3775 51
531 20250219 103200 106324535 3780 3780 3780 3775 137
532 20250219 103100 105806725 3780 3780 3780 3780 40
533 20250219 103000 105655525 3780 3780 3780 3780 71
534 20250219 102900 105387145 3780 3780 3780 3780 350
535 20250219 102800 104064145 3780 3785 3785 3780 102
536 20250219 102700 103678195 3785 3785 3785 3785 550
537 20250219 102600 101596445 3785 3790 3790 3785 475
538 20250219 102500 99796820 3790 3775 3790 3775 4136
539 20250219 102400 84158935 3775 3765 3775 3765 1822
540 20250219 102300 77293400 3765 3765 3765 3765 0
541 20250219 102200 77293400 3765 3765 3765 3765 53
542 20250219 102100 77093855 3760 3760 3760 3760 0
543 20250219 102000 77093855 3760 3760 3760 3760 349
544 20250219 101900 75781615 3760 3760 3760 3760 120
545 20250219 101800 75330415 3760 3760 3760 3760 60
546 20250219 101700 75104815 3760 3760 3760 3760 125
547 20250219 101600 74634815 3765 3765 3765 3765 28
548 20250219 101500 74529395 3765 3765 3765 3765 26
549 20250219 101400 74431505 3765 3765 3765 3765 63
550 20250219 101300 74194310 3765 3765 3765 3765 22
551 20250219 101200 74111480 3765 3755 3765 3755 152
552 20250219 101100 73539775 3765 3765 3765 3765 10
553 20250219 101000 73502125 3765 3765 3765 3765 0
554 20250219 100900 73502125 3765 3765 3765 3765 3
555 20250219 100800 73490830 3765 3765 3765 3765 0
556 20250219 100700 73490830 3765 3765 3765 3765 0
557 20250219 100600 73490830 3765 3765 3765 3765 0
558 20250219 100500 73490830 3765 3765 3765 3765 20
559 20250219 100400 73415530 3765 3765 3765 3765 0
560 20250219 100300 73415530 3765 3765 3765 3765 0
561 20250219 100200 73415530 3765 3765 3765 3765 515
562 20250219 100100 71476555 3765 3765 3765 3765 471
563 20250219 100000 69703240 3765 3765 3765 3765 1391
564 20250219 095900 64466125 3765 3750 3765 3750 2905
565 20250219 095800 53540860 3745 3745 3745 3745 0
566 20250219 095700 53540860 3745 3745 3745 3745 0
567 20250219 095600 53540860 3745 3745 3745 3745 125
568 20250219 095500 53072735 3745 3745 3745 3745 0
569 20250219 095400 53072735 3745 3745 3745 3745 12
570 20250219 095300 53027795 3740 3740 3740 3740 0
571 20250219 095200 53027795 3740 3740 3740 3740 0
572 20250219 095100 53027795 3740 3740 3740 3740 442
573 20250219 095000 51374715 3740 3750 3750 3740 1650
574 20250219 094900 45196190 3750 3755 3755 3750 601
575 20250219 094800 42942435 3755 3755 3755 3755 0
576 20250219 094700 42942435 3755 3755 3755 3745 371
577 20250219 094600 41551945 3755 3755 3755 3755 501
578 20250219 094500 39670690 3755 3755 3755 3755 2
579 20250219 094400 39663180 3745 3750 3750 3745 178
580 20250219 094300 38995685 3750 3750 3750 3750 0
581 20250219 094200 38995685 3750 3750 3750 3750 0
582 20250219 094100 38995685 3750 3750 3750 3750 0
583 20250219 094000 38995685 3750 3750 3750 3750 0
584 20250219 093900 38995685 3750 3750 3750 3750 60
585 20250219 093800 38770685 3750 3750 3750 3750 0
586 20250219 093700 38770685 3750 3750 3750 3750 0
587 20250219 093600 38770685 3750 3750 3750 3750 932
588 20250219 093500 35275685 3750 3750 3750 3750 6
589 20250219 093400 35253185 3750 3750 3750 3750 0
590 20250219 093300 35253185 3750 3750 3750 3750 0
591 20250219 093200 35253185 3750 3750 3750 3750 1
592 20250219 093100 35249435 3745 3745 3745 3745 4
593 20250219 093000 35234455 3740 3745 3745 3740 53
594 20250219 092900 35036145 3745 3745 3745 3745 566
595 20250219 092800 32916475 3750 3750 3750 3750 116
596 20250219 092700 32481475 3750 3750 3750 3750 11
597 20250219 092600 32440225 3750 3750 3750 3750 887
598 20250219 092500 29113975 3745 3740 3745 3740 121
599 20250219 092400 28661355 3740 3745 3745 3740 1487
600 20250219 092300 23099475 3745 3745 3745 3745 413
601 20250219 092200 21552790 3745 3745 3745 3745 0
602 20250219 092100 21552790 3745 3735 3745 3735 62
603 20250219 092000 21321210 3735 3735 3735 3735 164
604 20250219 091900 20708670 3735 3735 3735 3735 0
605 20250219 091800 20708670 3735 3750 3750 3735 134
606 20250219 091700 20208165 3735 3735 3735 3735 3
607 20250219 091600 20196960 3745 3745 3745 3745 5
608 20250219 091500 20178235 3730 3730 3730 3730 0
609 20250219 091400 20178235 3730 3745 3745 3730 250
610 20250219 091300 19242240 3750 3750 3750 3750 6
611 20250219 091200 19219740 3755 3750 3755 3750 33
612 20250219 091100 19095925 3750 3745 3750 3745 131
613 20250219 091000 18605250 3740 3735 3740 3735 903
614 20250219 090900 15231355 3735 3730 3735 3730 2620
615 20250219 090800 5458735 3730 3730 3730 3730 367
616 20250219 090700 4089825 3735 3735 3735 3735 0
617 20250219 090600 4089825 3735 3735 3735 3735 0
618 20250219 090500 4089825 3735 3735 3735 3735 53
619 20250219 090400 3891870 3735 3735 3735 3735 0
620 20250219 090300 3891870 3735 3735 3735 3735 0
621 20250219 090200 3891870 3735 3735 3735 3735 0
622 20250219 090100 3891870 3735 3735 3735 3735 708
623 20250219 090000 1247490 3735 3735 3735 3735 334

1
036030/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,49019283,0,182106636345,0.00
20250214,0,49019283,0,180881154270,0.00
20250213,0,49019283,0,183577214835,0.00
20250212,0,49019283,0,178430190120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 49019283 0 182106636345 0.00
3 20250214 0 49019283 0 180881154270 0.00
4 20250213 0 49019283 0 183577214835 0.00
5 20250212 0 49019283 0 178430190120 0.00