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

624
036580/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192200,701519450,2290,2290,2290,2290,2248
20250219,192100,701519450,2290,2290,2290,2290,0
20250219,192000,701519450,2290,2290,2290,2290,0
20250219,191900,701519450,2290,2290,2290,2290,0
20250219,191800,701519450,2290,2290,2290,2290,0
20250219,191700,701519450,2290,2290,2290,2290,0
20250219,191600,701519450,2290,2290,2290,2290,0
20250219,191500,701519450,2290,2290,2290,2290,0
20250219,191400,701519450,2290,2290,2290,2290,0
20250219,191300,701519450,2290,2290,2290,2290,0
20250219,191200,701519450,2290,2290,2290,2290,0
20250219,191100,701519450,2290,2290,2290,2290,0
20250219,191000,701519450,2290,2290,2290,2290,0
20250219,190900,701519450,2290,2290,2290,2290,0
20250219,190800,701519450,2290,2290,2290,2290,0
20250219,190700,701519450,2290,2290,2290,2290,0
20250219,190600,701519450,2290,2290,2290,2290,0
20250219,190500,701519450,2290,2290,2290,2290,0
20250219,190400,701519450,2290,2290,2290,2290,0
20250219,190300,701519450,2290,2290,2290,2290,0
20250219,190200,701519450,2290,2290,2290,2290,0
20250219,190100,701519450,2290,2290,2290,2290,0
20250219,190000,701519450,2290,2290,2290,2290,0
20250219,185900,701519450,2290,2290,2290,2290,0
20250219,185800,701519450,2290,2290,2290,2290,0
20250219,185700,701519450,2290,2290,2290,2290,0
20250219,185600,701519450,2290,2290,2290,2290,0
20250219,185500,701519450,2290,2290,2290,2290,0
20250219,185400,701519450,2290,2290,2290,2290,0
20250219,185300,701519450,2290,2290,2290,2290,0
20250219,185200,701519450,2290,2290,2290,2290,2248
20250219,185100,701519450,2290,2290,2290,2290,0
20250219,185000,701519450,2290,2290,2290,2290,0
20250219,184900,701519450,2290,2290,2290,2290,0
20250219,184800,701519450,2290,2290,2290,2290,0
20250219,184700,701519450,2290,2290,2290,2290,0
20250219,184600,701519450,2290,2290,2290,2290,0
20250219,184500,701519450,2290,2290,2290,2290,0
20250219,184400,701519450,2290,2290,2290,2290,0
20250219,184300,701519450,2290,2290,2290,2290,0
20250219,184200,701519450,2290,2290,2290,2290,0
20250219,184100,701519450,2290,2290,2290,2290,0
20250219,184000,701519450,2290,2290,2290,2290,0
20250219,183900,701519450,2290,2290,2290,2290,0
20250219,183800,701519450,2290,2290,2290,2290,0
20250219,183700,701519450,2290,2290,2290,2290,0
20250219,183600,701519450,2290,2290,2290,2290,0
20250219,183500,701519450,2290,2290,2290,2290,0
20250219,183400,701519450,2290,2290,2290,2290,0
20250219,183300,701519450,2290,2290,2290,2290,0
20250219,183200,701519450,2290,2290,2290,2290,0
20250219,183100,701519450,2290,2290,2290,2290,0
20250219,183000,701519450,2290,2290,2290,2290,0
20250219,182900,701519450,2290,2290,2290,2290,0
20250219,182800,701519450,2290,2290,2290,2290,0
20250219,182700,701519450,2290,2290,2290,2290,0
20250219,182600,701519450,2290,2290,2290,2290,0
20250219,182500,701519450,2290,2290,2290,2290,0
20250219,182400,701519450,2290,2290,2290,2290,0
20250219,182300,701519450,2290,2290,2290,2290,0
20250219,182200,701519450,2290,2290,2290,2290,2248
20250219,182100,701519450,2290,2290,2290,2290,0
20250219,182000,701519450,2290,2290,2290,2290,0
20250219,181900,701519450,2290,2290,2290,2290,0
20250219,181800,701519450,2290,2290,2290,2290,0
20250219,181700,701519450,2290,2290,2290,2290,0
20250219,181600,701519450,2290,2290,2290,2290,0
20250219,181500,701519450,2290,2290,2290,2290,0
20250219,181400,701519450,2290,2290,2290,2290,0
20250219,181300,701519450,2290,2290,2290,2290,0
20250219,181200,701519450,2290,2290,2290,2290,0
20250219,181100,701519450,2290,2290,2290,2290,0
20250219,181000,701519450,2290,2290,2290,2290,0
20250219,180900,701519450,2290,2290,2290,2290,0
20250219,180800,701519450,2290,2290,2290,2290,0
20250219,180700,701519450,2290,2290,2290,2290,0
20250219,180600,701519450,2290,2290,2290,2290,0
20250219,180500,701519450,2290,2290,2290,2290,0
20250219,180400,701519450,2290,2290,2290,2290,0
20250219,180300,701519450,2290,2290,2290,2290,0
20250219,180200,701519450,2290,2290,2290,2290,0
20250219,180100,701519450,2290,2290,2290,2290,0
20250219,180000,701519450,2290,2290,2290,2290,0
20250219,175900,701519450,2290,2290,2290,2290,0
20250219,175800,701519450,2290,2290,2290,2290,0
20250219,175700,701519450,2290,2290,2290,2290,0
20250219,175600,701519450,2290,2290,2290,2290,0
20250219,175500,701519450,2290,2290,2290,2290,0
20250219,175400,701519450,2290,2290,2290,2290,0
20250219,175300,701519450,2290,2290,2290,2290,0
20250219,175200,701519450,2290,2290,2290,2290,2248
20250219,175100,701519450,2290,2290,2290,2290,0
20250219,175000,701519450,2290,2290,2290,2290,0
20250219,174900,701519450,2290,2290,2290,2290,0
20250219,174800,701519450,2290,2290,2290,2290,0
20250219,174700,701519450,2290,2290,2290,2290,0
20250219,174600,701519450,2290,2290,2290,2290,0
20250219,174500,701519450,2290,2290,2290,2290,0
20250219,174400,701519450,2290,2290,2290,2290,0
20250219,174300,701519450,2290,2290,2290,2290,0
20250219,174200,701519450,2290,2290,2290,2290,0
20250219,174100,701519450,2290,2290,2290,2290,0
20250219,174000,701519450,2290,2290,2290,2290,0
20250219,173900,701519450,2290,2290,2290,2290,0
20250219,173800,701519450,2290,2290,2290,2290,0
20250219,173700,701519450,2290,2290,2290,2290,0
20250219,173600,701519450,2290,2290,2290,2290,0
20250219,173500,701519450,2290,2290,2290,2290,0
20250219,173400,701519450,2290,2290,2290,2290,0
20250219,173300,701519450,2290,2290,2290,2290,0
20250219,173200,701519450,2290,2290,2290,2290,0
20250219,173100,701519450,2290,2290,2290,2290,0
20250219,173000,701519450,2290,2290,2290,2290,0
20250219,172900,701519450,2290,2290,2290,2290,0
20250219,172800,701519450,2290,2290,2290,2290,0
20250219,172700,701519450,2290,2290,2290,2290,0
20250219,172600,701519450,2290,2290,2290,2290,0
20250219,172500,701519450,2290,2290,2290,2290,0
20250219,172400,701519450,2290,2290,2290,2290,0
20250219,172300,701519450,2290,2290,2290,2290,0
20250219,172200,701519450,2290,2290,2290,2290,2248
20250219,172100,701519450,2290,2290,2290,2290,0
20250219,172000,701519450,2290,2290,2290,2290,0
20250219,171900,701519450,2290,2290,2290,2290,0
20250219,171800,701519450,2290,2290,2290,2290,0
20250219,171700,701519450,2290,2290,2290,2290,0
20250219,171600,701519450,2290,2290,2290,2290,0
20250219,171500,701519450,2290,2290,2290,2290,0
20250219,171400,701519450,2290,2290,2290,2290,0
20250219,171300,701519450,2290,2290,2290,2290,0
20250219,171200,701519450,2290,2290,2290,2290,0
20250219,171100,701519450,2290,2290,2290,2290,0
20250219,171000,701519450,2290,2290,2290,2290,0
20250219,170900,701519450,2290,2290,2290,2290,0
20250219,170800,701519450,2290,2290,2290,2290,0
20250219,170700,701519450,2290,2290,2290,2290,0
20250219,170600,701519450,2290,2290,2290,2290,0
20250219,170500,701519450,2290,2290,2290,2290,0
20250219,170400,701519450,2290,2290,2290,2290,0
20250219,170300,701519450,2290,2290,2290,2290,0
20250219,170200,701519450,2290,2290,2290,2290,0
20250219,170100,701519450,2290,2290,2290,2290,0
20250219,170000,701519450,2290,2290,2290,2290,0
20250219,165900,701519450,2290,2290,2290,2290,0
20250219,165800,701519450,2290,2290,2290,2290,0
20250219,165700,701519450,2290,2290,2290,2290,0
20250219,165600,701519450,2290,2290,2290,2290,0
20250219,165500,701519450,2290,2290,2290,2290,0
20250219,165400,701519450,2290,2290,2290,2290,0
20250219,165300,701519450,2290,2290,2290,2290,0
20250219,165200,701519450,2290,2290,2290,2290,2248
20250219,165100,701519450,2290,2290,2290,2290,0
20250219,165000,701519450,2290,2290,2290,2290,0
20250219,164900,701519450,2290,2290,2290,2290,0
20250219,164800,701519450,2290,2290,2290,2290,0
20250219,164700,701519450,2290,2290,2290,2290,0
20250219,164600,701519450,2290,2290,2290,2290,0
20250219,164500,701519450,2290,2290,2290,2290,0
20250219,164400,701519450,2290,2290,2290,2290,0
20250219,164300,701519450,2290,2290,2290,2290,0
20250219,164200,701519450,2290,2290,2290,2290,0
20250219,164100,701519450,2290,2290,2290,2290,0
20250219,164000,701519450,2290,2290,2290,2290,0
20250219,163900,701519450,2290,2290,2290,2290,0
20250219,163800,701519450,2290,2290,2290,2290,0
20250219,163700,701519450,2290,2290,2290,2290,0
20250219,163600,701519450,2290,2290,2290,2290,0
20250219,163500,701519450,2290,2290,2290,2290,0
20250219,163400,701519450,2290,2290,2290,2290,0
20250219,163300,701519450,2290,2290,2290,2290,0
20250219,163200,701519450,2290,2290,2290,2290,0
20250219,163100,701519450,2290,2290,2290,2290,0
20250219,163000,701519450,2290,2290,2290,2290,0
20250219,162900,701519450,2290,2290,2290,2290,0
20250219,162800,701519450,2290,2290,2290,2290,0
20250219,162700,701519450,2290,2290,2290,2290,0
20250219,162600,701519450,2290,2290,2290,2290,0
20250219,162500,701519450,2290,2290,2290,2290,0
20250219,162400,701519450,2290,2290,2290,2290,0
20250219,162300,701519450,2290,2290,2290,2290,0
20250219,162200,701519450,2290,2290,2290,2290,2248
20250219,162100,701519450,2290,2290,2290,2290,0
20250219,162000,701519450,2290,2290,2290,2290,0
20250219,161900,701519450,2290,2290,2290,2290,0
20250219,161800,701519450,2290,2290,2290,2290,0
20250219,161700,701519450,2290,2290,2290,2290,0
20250219,161600,701519450,2290,2290,2290,2290,0
20250219,161500,701519450,2290,2290,2290,2290,0
20250219,161400,701519450,2290,2290,2290,2290,0
20250219,161300,701519450,2290,2290,2290,2290,0
20250219,161200,701519450,2290,2290,2290,2290,0
20250219,161100,701519450,2290,2290,2290,2290,0
20250219,161000,701519450,2290,2290,2290,2290,0
20250219,160900,701519450,2290,2290,2290,2290,0
20250219,160800,701519450,2290,2290,2290,2290,0
20250219,160700,701519450,2290,2290,2290,2290,0
20250219,160600,701519450,2290,2290,2290,2290,0
20250219,160500,701519450,2290,2290,2290,2290,0
20250219,160400,701519450,2290,2290,2290,2290,0
20250219,160300,701519450,2290,2290,2290,2290,0
20250219,160200,701519450,2290,2290,2290,2290,0
20250219,160100,701519450,2290,2290,2290,2290,0
20250219,160000,701519450,2290,2290,2290,2290,0
20250219,155900,701519450,2290,2290,2290,2290,0
20250219,155800,701519450,2290,2290,2290,2290,0
20250219,155700,701519450,2290,2290,2290,2290,0
20250219,155600,701519450,2290,2290,2290,2290,0
20250219,155500,701519450,2290,2290,2290,2290,0
20250219,155400,701519450,2290,2290,2290,2290,0
20250219,155300,701519450,2290,2290,2290,2290,0
20250219,155200,701519450,2290,2290,2290,2290,2248
20250219,155100,701519450,2290,2290,2290,2290,0
20250219,155000,701519450,2290,2290,2290,2290,0
20250219,154900,701519450,2290,2290,2290,2290,0
20250219,154800,701519450,2290,2290,2290,2290,0
20250219,154700,701519450,2290,2290,2290,2290,0
20250219,154600,701519450,2290,2290,2290,2290,0
20250219,154500,701519450,2290,2290,2290,2290,0
20250219,154400,701519450,2290,2290,2290,2290,0
20250219,154300,701519450,2290,2290,2290,2290,0
20250219,154200,701519450,2290,2290,2290,2290,0
20250219,154100,701519450,2290,2290,2290,2290,0
20250219,154000,701519450,2290,2290,2290,2290,0
20250219,153900,701519450,2290,2290,2290,2290,0
20250219,153800,701519450,2290,2290,2290,2290,0
20250219,153700,701519450,2290,2290,2290,2290,0
20250219,153600,701519450,2290,2290,2290,2290,0
20250219,153500,701519450,2290,2290,2290,2290,0
20250219,153400,701519450,2290,2290,2290,2290,0
20250219,153300,701519450,2290,2290,2290,2290,0
20250219,153200,701519450,2290,2290,2290,2290,0
20250219,153100,701519450,2290,2290,2290,2290,0
20250219,153000,701519450,2290,2290,2290,2290,2248
20250219,152900,696371530,2305,2305,2305,2305,0
20250219,152800,696371530,2305,2305,2305,2305,0
20250219,152700,696371530,2305,2305,2305,2305,0
20250219,152600,696371530,2305,2305,2305,2305,0
20250219,152500,696371530,2305,2305,2305,2305,0
20250219,152400,696371530,2305,2305,2305,2305,0
20250219,152300,696371530,2305,2305,2305,2305,0
20250219,152200,696371530,2305,2305,2305,2305,0
20250219,152100,696371530,2305,2305,2305,2305,0
20250219,152000,696371530,2305,2305,2305,2305,0
20250219,151900,696371530,2305,2305,2305,2305,0
20250219,151800,696371530,2305,2305,2305,2305,0
20250219,151700,696371530,2305,2305,2305,2305,0
20250219,151600,696371530,2305,2305,2305,2305,0
20250219,151500,696371530,2305,2305,2305,2305,0
20250219,151400,696371530,2305,2305,2305,2305,0
20250219,151300,696371530,2305,2300,2305,2300,85
20250219,151200,696176025,2295,2300,2300,2295,3054
20250219,151100,689155005,2295,2295,2295,2295,6
20250219,151000,689141235,2300,2300,2300,2300,0
20250219,150900,689141235,2300,2300,2300,2300,0
20250219,150800,689141235,2300,2300,2300,2300,0
20250219,150700,689141235,2300,2300,2300,2300,0
20250219,150600,689141235,2300,2295,2300,2295,410
20250219,150500,688198285,2295,2295,2295,2295,0
20250219,150400,688198285,2295,2295,2295,2295,0
20250219,150300,688198285,2295,2295,2295,2295,4
20250219,150200,688189105,2300,2300,2300,2300,50
20250219,150100,688074105,2300,2300,2300,2300,0
20250219,150000,688074105,2300,2300,2300,2300,0
20250219,145900,688074105,2300,2300,2300,2300,0
20250219,145800,688074105,2300,2300,2300,2300,0
20250219,145700,688074105,2300,2300,2300,2300,0
20250219,145600,688074105,2300,2300,2300,2300,0
20250219,145500,688074105,2300,2300,2300,2300,0
20250219,145400,688074105,2300,2300,2300,2300,0
20250219,145300,688074105,2300,2300,2300,2300,0
20250219,145200,688074105,2300,2300,2300,2300,0
20250219,145100,688074105,2300,2300,2300,2300,0
20250219,145000,688074105,2300,2300,2300,2300,0
20250219,144900,688074105,2300,2300,2300,2300,0
20250219,144800,688074105,2300,2300,2300,2300,0
20250219,144700,688074105,2300,2300,2300,2300,0
20250219,144600,688074105,2300,2300,2300,2300,5
20250219,144500,688062605,2300,2300,2300,2300,301
20250219,144400,687370305,2300,2300,2300,2300,1
20250219,144300,687368005,2300,2300,2300,2300,100
20250219,144200,687138005,2305,2305,2305,2305,0
20250219,144100,687138005,2305,2295,2305,2295,14
20250219,144000,687105835,2295,2300,2305,2290,2076
20250219,143900,682331095,2300,2300,2300,2300,0
20250219,143800,682331095,2300,2300,2300,2300,0
20250219,143700,682331095,2300,2300,2300,2300,0
20250219,143600,682331095,2300,2300,2300,2300,1
20250219,143500,682328795,2285,2285,2285,2285,7
20250219,143400,682312800,2300,2295,2300,2280,5957
20250219,143300,668713525,2300,2300,2300,2300,0
20250219,143200,668713525,2300,2300,2300,2300,0
20250219,143100,668713525,2300,2300,2300,2300,0
20250219,143000,668713525,2300,2300,2300,2300,0
20250219,142900,668713525,2300,2300,2300,2300,0
20250219,142800,668713525,2300,2300,2300,2300,1
20250219,142700,668711225,2295,2295,2295,2295,0
20250219,142600,668711225,2295,2300,2300,2295,453
20250219,142500,667669590,2300,2300,2300,2300,0
20250219,142400,667669590,2300,2300,2300,2300,466
20250219,142300,666597790,2300,2320,2320,2300,14341
20250219,142200,633559380,2320,2330,2335,2320,2700
20250219,142100,627289700,2325,2325,2325,2325,0
20250219,142000,627289700,2325,2325,2325,2325,0
20250219,141900,627289700,2325,2325,2325,2325,0
20250219,141800,627289700,2325,2325,2325,2325,0
20250219,141700,627289700,2325,2325,2325,2325,628
20250219,141600,625829600,2325,2325,2325,2325,0
20250219,141500,625829600,2325,2325,2325,2325,1
20250219,141400,625827275,2325,2325,2325,2325,0
20250219,141300,625827275,2325,2325,2325,2325,524
20250219,141200,624608975,2330,2330,2330,2330,3
20250219,141100,624601985,2330,2330,2330,2330,0
20250219,141000,624601985,2330,2330,2330,2330,0
20250219,140900,624601985,2330,2330,2330,2330,0
20250219,140800,624601985,2330,2330,2330,2330,3
20250219,140700,624594995,2335,2335,2335,2335,0
20250219,140600,624594995,2335,2335,2335,2335,0
20250219,140500,624594995,2335,2335,2335,2335,0
20250219,140400,624594995,2335,2330,2335,2330,3
20250219,140300,624587995,2335,2330,2335,2330,95
20250219,140200,624366635,2325,2325,2325,2325,0
20250219,140100,624366635,2325,2325,2330,2325,969
20250219,140000,622113400,2325,2325,2330,2325,8
20250219,135900,622094790,2325,2325,2330,2325,7
20250219,135800,622078505,2325,2325,2330,2325,8
20250219,135700,622059895,2325,2325,2325,2325,1
20250219,135600,622057570,2330,2325,2330,2325,2
20250219,135500,622052915,2320,2330,2330,2320,725
20250219,135400,620369860,2330,2330,2330,2330,6
20250219,135300,620355880,2335,2335,2335,2335,4
20250219,135200,620346540,2335,2335,2335,2335,0
20250219,135100,620346540,2335,2335,2335,2335,0
20250219,135000,620346540,2335,2335,2335,2335,0
20250219,134900,620346540,2335,2335,2335,2335,0
20250219,134800,620346540,2335,2335,2335,2335,0
20250219,134700,620346540,2335,2335,2335,2335,1
20250219,134600,620344205,2330,2330,2330,2330,0
20250219,134500,620344205,2330,2330,2330,2330,5
20250219,134400,620332555,2330,2330,2330,2330,0
20250219,134300,620332555,2330,2330,2330,2330,0
20250219,134200,620332555,2330,2330,2330,2330,0
20250219,134100,620332555,2330,2330,2330,2330,0
20250219,134000,620332555,2330,2330,2330,2330,1
20250219,133900,620330225,2330,2330,2335,2330,7
20250219,133800,620313905,2330,2345,2345,2320,1346
20250219,133700,617175505,2345,2345,2345,2345,0
20250219,133600,617175505,2345,2345,2345,2345,1109
20250219,133500,614574900,2345,2345,2345,2345,0
20250219,133400,614574900,2345,2345,2345,2345,0
20250219,133300,614574900,2345,2345,2345,2345,0
20250219,133200,614574900,2345,2345,2345,2345,0
20250219,133100,614574900,2345,2345,2345,2345,0
20250219,133000,614574900,2345,2345,2345,2345,20
20250219,132900,614528000,2345,2345,2345,2345,10
20250219,132800,614504550,2345,2345,2345,2345,0
20250219,132700,614504550,2345,2345,2345,2345,20
20250219,132600,614457650,2340,2340,2340,2340,0
20250219,132500,614457650,2340,2340,2340,2340,0
20250219,132400,614457650,2340,2340,2340,2340,51
20250219,132300,614338310,2345,2345,2345,2345,0
20250219,132200,614338310,2345,2345,2345,2345,0
20250219,132100,614338310,2345,2345,2345,2345,2
20250219,132000,614333620,2350,2350,2350,2350,1
20250219,131900,614331270,2350,2350,2350,2350,0
20250219,131800,614331270,2350,2350,2350,2350,0
20250219,131700,614331270,2350,2350,2350,2350,0
20250219,131600,614331270,2350,2350,2350,2350,0
20250219,131500,614331270,2350,2350,2350,2350,0
20250219,131400,614331270,2350,2350,2350,2350,0
20250219,131300,614331270,2350,2360,2365,2345,16946
20250219,131200,574506875,2355,2355,2355,2355,401
20250219,131100,573562520,2360,2360,2360,2360,0
20250219,131000,573562520,2360,2360,2360,2360,0
20250219,130900,573562520,2360,2360,2360,2360,0
20250219,130800,573562520,2360,2360,2360,2360,11
20250219,130700,573536560,2355,2360,2360,2355,510
20250219,130600,572332965,2365,2365,2365,2365,0
20250219,130500,572332965,2365,2365,2365,2365,0
20250219,130400,572332965,2365,2365,2365,2365,0
20250219,130300,572332965,2365,2365,2365,2365,84
20250219,130200,572134305,2365,2365,2365,2365,0
20250219,130100,572134305,2365,2365,2365,2365,0
20250219,130000,572134305,2365,2365,2365,2365,9
20250219,125900,572113020,2365,2365,2365,2365,0
20250219,125800,572113020,2365,2365,2365,2365,0
20250219,125700,572113020,2365,2365,2365,2365,0
20250219,125600,572113020,2365,2365,2365,2365,0
20250219,125500,572113020,2365,2365,2365,2365,0
20250219,125400,572113020,2365,2365,2365,2365,0
20250219,125300,572113020,2365,2365,2365,2365,1
20250219,125200,572110655,2365,2365,2365,2365,0
20250219,125100,572110655,2365,2365,2365,2365,0
20250219,125000,572110655,2365,2365,2365,2365,0
20250219,124900,572110655,2365,2365,2365,2365,0
20250219,124800,572110655,2365,2365,2365,2365,0
20250219,124700,572110655,2365,2365,2365,2365,0
20250219,124600,572110655,2365,2365,2365,2365,0
20250219,124500,572110655,2365,2365,2365,2365,0
20250219,124400,572110655,2365,2375,2375,2360,697
20250219,124300,570462220,2380,2380,2380,2380,0
20250219,124200,570462220,2380,2380,2380,2380,1865
20250219,124100,566023520,2375,2380,2380,2345,4857
20250219,124000,554506835,2375,2375,2375,2375,0
20250219,123900,554506835,2375,2375,2375,2375,6
20250219,123800,554492585,2380,2375,2380,2375,303
20250219,123700,553772955,2370,2370,2370,2370,0
20250219,123600,553772955,2370,2370,2370,2370,0
20250219,123500,553772955,2370,2370,2370,2370,0
20250219,123400,553772955,2370,2370,2370,2370,0
20250219,123300,553772955,2370,2370,2370,2370,0
20250219,123200,553772955,2370,2370,2370,2370,971
20250219,123100,551471685,2370,2370,2370,2370,0
20250219,123000,551471685,2370,2370,2370,2370,0
20250219,122900,551471685,2370,2370,2370,2370,0
20250219,122800,551471685,2370,2370,2370,2370,9
20250219,122700,551450355,2370,2370,2370,2370,31
20250219,122600,551376885,2365,2365,2365,2365,153
20250219,122500,551015040,2350,2370,2370,2330,4483
20250219,122400,540481815,2370,2370,2370,2365,502
20250219,122300,539294570,2365,2365,2365,2365,0
20250219,122200,539294570,2365,2360,2365,2345,5623
20250219,122100,526058665,2355,2355,2355,2355,0
20250219,122000,526058665,2355,2355,2355,2355,0
20250219,121900,526058665,2355,2355,2355,2355,0
20250219,121800,526058665,2355,2355,2355,2355,0
20250219,121700,526058665,2355,2355,2355,2355,0
20250219,121600,526058665,2355,2355,2355,2355,0
20250219,121500,526058665,2355,2355,2355,2355,0
20250219,121400,526058665,2355,2355,2355,2355,0
20250219,121300,526058665,2355,2355,2355,2355,0
20250219,121200,526058665,2355,2355,2355,2355,0
20250219,121100,526058665,2355,2355,2355,2355,40
20250219,121000,525964465,2365,2345,2365,2345,902
20250219,120900,523840235,2345,2350,2350,2335,3562
20250219,120800,515511015,2350,2350,2350,2350,0
20250219,120700,515511015,2350,2350,2350,2350,0
20250219,120600,515511015,2350,2350,2350,2350,0
20250219,120500,515511015,2350,2350,2350,2350,60
20250219,120400,515370015,2355,2355,2355,2355,0
20250219,120300,515370015,2355,2355,2355,2355,0
20250219,120200,515370015,2355,2355,2355,2355,3
20250219,120100,515362950,2355,2365,2370,2355,34
20250219,120000,515282505,2365,2365,2365,2365,0
20250219,115900,515282505,2365,2365,2365,2365,8
20250219,115800,515263585,2365,2365,2380,2365,20
20250219,115700,515216270,2365,2365,2390,2365,1003
20250219,115600,512838745,2355,2355,2355,2355,900
20250219,115500,510719245,2370,2370,2385,2370,4420
20250219,115400,500206975,2370,2370,2370,2370,0
20250219,115300,500206975,2370,2370,2370,2370,0
20250219,115200,500206975,2370,2365,2370,2365,2
20250219,115100,500202240,2370,2370,2370,2365,3123
20250219,115000,492800735,2375,2375,2375,2375,0
20250219,114900,492800735,2375,2375,2375,2375,41
20250219,114800,492703360,2375,2375,2375,2375,10
20250219,114700,492679610,2375,2375,2380,2375,15
20250219,114600,492643970,2370,2375,2385,2370,8049
20250219,114500,473556890,2375,2375,2375,2375,7
20250219,114400,473540265,2380,2390,2390,2380,4885
20250219,114300,461890320,2385,2360,2390,2360,453
20250219,114200,460813480,2360,2370,2370,2355,2111
20250219,114100,455833190,2370,2370,2370,2370,0
20250219,114000,455833190,2370,2370,2370,2370,26
20250219,113900,455771570,2375,2370,2375,2365,32
20250219,113800,455695740,2375,2375,2375,2375,5
20250219,113700,455683865,2370,2365,2370,2365,7
20250219,113600,455667305,2375,2370,2375,2370,12
20250219,113500,455638810,2375,2370,2375,2370,2
20250219,113400,455634065,2365,2380,2385,2360,1852
20250219,113300,451227700,2380,2375,2380,2375,918
20250219,113200,449045090,2375,2375,2375,2375,0
20250219,113100,449045090,2375,2370,2375,2370,1055
20250219,113000,446544075,2365,2365,2365,2365,0
20250219,112900,446544075,2365,2375,2380,2350,4213
20250219,112800,436613980,2370,2365,2370,2365,449
20250219,112700,435549855,2365,2365,2365,2365,10
20250219,112600,435526205,2365,2360,2365,2360,1417
20250219,112500,432181015,2355,2355,2355,2355,0
20250219,112400,432181015,2355,2355,2355,2355,0
20250219,112300,432181015,2355,2355,2355,2355,0
20250219,112200,432181015,2355,2355,2355,2355,0
20250219,112100,432181015,2355,2355,2355,2335,4600
20250219,112000,421398510,2350,2350,2350,2350,0
20250219,111900,421398510,2350,2350,2350,2350,0
20250219,111800,421398510,2350,2345,2350,2335,4677
20250219,111700,410432615,2340,2340,2340,2340,0
20250219,111600,410432615,2340,2355,2355,2340,4339
20250219,111500,400249195,2340,2355,2355,2340,4951
20250219,111400,388621270,2345,2345,2345,2345,2
20250219,111300,388616580,2355,2355,2355,2355,0
20250219,111200,388616580,2355,2355,2355,2355,0
20250219,111100,388616580,2355,2355,2355,2355,0
20250219,111000,388616580,2355,2355,2355,2355,0
20250219,110900,388616580,2355,2355,2355,2355,0
20250219,110800,388616580,2355,2355,2355,2355,0
20250219,110700,388616580,2355,2355,2355,2355,0
20250219,110600,388616580,2355,2355,2355,2355,0
20250219,110500,388616580,2355,2355,2355,2355,0
20250219,110400,388616580,2355,2355,2355,2355,0
20250219,110300,388616580,2355,2355,2355,2355,5
20250219,110200,388604805,2355,2355,2355,2355,144
20250219,110100,388265685,2355,2355,2355,2355,3
20250219,110000,388258620,2350,2355,2355,2350,4
20250219,105900,388249215,2350,2350,2350,2350,1058
20250219,105800,385762915,2365,2365,2365,2365,0
20250219,105700,385762915,2365,2365,2365,2365,0
20250219,105600,385762915,2365,2365,2365,2365,0
20250219,105500,385762915,2365,2360,2365,2360,92
20250219,105400,385545790,2355,2350,2355,2350,1909
20250219,105300,381059610,2335,2345,2350,2335,7517
20250219,105200,363461290,2345,2345,2345,2345,0
20250219,105100,363461290,2345,2345,2345,2345,0
20250219,105000,363461290,2345,2345,2345,2345,0
20250219,104900,363461290,2345,2345,2345,2325,3898
20250219,104800,354358910,2335,2355,2355,2335,7835
20250219,104700,336030640,2350,2345,2350,2345,2218
20250219,104600,330827630,2345,2345,2345,2345,0
20250219,104500,330827630,2345,2345,2345,2345,0
20250219,104400,330827630,2345,2345,2345,2345,2
20250219,104300,330822940,2340,2340,2340,2340,0
20250219,104200,330822940,2340,2340,2340,2340,0
20250219,104100,330822940,2340,2340,2340,2340,179
20250219,104000,330404080,2340,2340,2340,2340,0
20250219,103900,330404080,2340,2340,2340,2340,0
20250219,103800,330404080,2340,2355,2355,2340,2641
20250219,103700,324213460,2355,2355,2355,2355,0
20250219,103600,324213460,2355,2355,2355,2355,1
20250219,103500,324211105,2355,2355,2355,2355,1
20250219,103400,324208750,2355,2350,2355,2350,2704
20250219,103300,317854330,2330,2340,2340,2330,3900
20250219,103200,308766960,2345,2345,2345,2345,318
20250219,103100,308021250,2350,2350,2350,2350,0
20250219,103000,308021250,2350,2345,2350,2345,2
20250219,102900,308016555,2340,2350,2350,2320,5842
20250219,102800,294398690,2355,2355,2355,2355,5
20250219,102700,294386915,2355,2355,2355,2350,4
20250219,102600,294377500,2355,2350,2355,2335,5040
20250219,102500,282567740,2355,2350,2355,2350,291
20250219,102400,281883685,2350,2350,2350,2350,236
20250219,102300,281329085,2350,2350,2350,2350,435
20250219,102200,280306835,2350,2350,2350,2335,5947
20250219,102100,266356690,2335,2350,2350,2335,5171
20250219,102000,254253810,2360,2360,2360,2360,1308
20250219,101900,251166930,2335,2365,2365,2335,2855
20250219,101800,244483495,2365,2365,2370,2365,1892
20250219,101700,239999755,2360,2360,2360,2340,5165
20250219,101600,227853560,2350,2360,2360,2350,202
20250219,101500,227376970,2365,2365,2365,2365,0
20250219,101400,227376970,2365,2360,2365,2360,77
20250219,101300,227194880,2365,2350,2365,2340,5910
20250219,101200,213334770,2355,2355,2355,2340,6657
20250219,101100,197707600,2365,2350,2365,2335,6019
20250219,101000,183594800,2350,2345,2355,2345,3233
20250219,100900,176001750,2345,2345,2360,2335,8011
20250219,100800,157202290,2345,2345,2360,2340,5629
20250219,100700,144004365,2330,2340,2340,2330,2500
20250219,100600,138177935,2345,2345,2345,2345,0
20250219,100500,138177935,2345,2345,2345,2345,2
20250219,100400,138173245,2345,2345,2345,2345,15
20250219,100300,138138070,2345,2345,2345,2345,1
20250219,100200,138135725,2345,2345,2345,2345,0
20250219,100100,138135725,2345,2345,2345,2345,1
20250219,100000,138133380,2335,2335,2335,2335,1
20250219,095900,138131045,2335,2335,2335,2335,301
20250219,095800,137428210,2335,2335,2335,2330,1358
20250219,095700,134259595,2340,2340,2340,2340,1033
20250219,095600,131842375,2340,2340,2340,2340,0
20250219,095500,131842375,2340,2340,2340,2340,0
20250219,095400,131842375,2340,2340,2340,2340,0
20250219,095300,131842375,2340,2340,2340,2340,0
20250219,095200,131842375,2340,2330,2340,2330,96
20250219,095100,131617920,2330,2330,2330,2330,50
20250219,095000,131501420,2330,2330,2330,2330,22
20250219,094900,131450160,2340,2340,2340,2340,0
20250219,094800,131450160,2340,2340,2340,2340,0
20250219,094700,131450160,2340,2340,2340,2340,1
20250219,094600,131447820,2340,2340,2340,2340,1
20250219,094500,131445480,2340,2330,2340,2330,11
20250219,094400,131419800,2340,2315,2340,2315,2598
20250219,094300,125370320,2310,2330,2330,2305,5563
20250219,094200,112495075,2330,2330,2330,2330,110
20250219,094100,112238775,2330,2330,2330,2330,0
20250219,094000,112238775,2330,2330,2330,2330,23
20250219,093900,112185185,2330,2330,2330,2330,1
20250219,093800,112182855,2325,2325,2325,2325,0
20250219,093700,112182855,2325,2325,2325,2325,911
20250219,093600,110064780,2320,2300,2320,2300,1469
20250219,093500,106680905,2295,2295,2295,2295,1
20250219,093400,106678610,2290,2300,2300,2280,2266
20250219,093300,101490935,2305,2305,2305,2300,3
20250219,093200,101484025,2305,2305,2305,2305,0
20250219,093100,101484025,2305,2305,2305,2305,10
20250219,093000,101460975,2310,2310,2310,2310,51
20250219,092900,101343165,2310,2310,2310,2310,15
20250219,092800,101308515,2310,2310,2315,2310,503
20250219,092700,100144575,2310,2310,2310,2310,0
20250219,092600,100144575,2310,2310,2310,2310,50
20250219,092500,100029075,2310,2310,2310,2310,33
20250219,092400,99952845,2300,2290,2300,2290,316
20250219,092300,99228135,2290,2290,2290,2290,1
20250219,092200,99225845,2290,2290,2290,2290,0
20250219,092100,99225845,2290,2300,2300,2290,1766
20250219,092000,95171825,2310,2320,2325,2300,4333
20250219,091900,85158160,2315,2310,2315,2310,1080
20250219,091800,82658005,2300,2300,2300,2300,80
20250219,091700,82474005,2300,2295,2300,2295,469
20250219,091600,81395620,2285,2285,2285,2285,0
20250219,091500,81395620,2285,2285,2285,2285,1
20250219,091400,81393335,2280,2280,2280,2280,25
20250219,091300,81336335,2285,2285,2285,2280,1212
20250219,091200,78567815,2285,2285,2290,2285,3041
20250219,091100,71613925,2275,2265,2275,2260,2519
20250219,091000,65885415,2270,2275,2275,2270,1496
20250219,090900,62489480,2270,2280,2290,2270,3300
20250219,090800,54965835,2290,2285,2290,2275,4316
20250219,090700,45088490,2285,2285,2285,2270,2026
20250219,090600,40474080,2295,2280,2300,2275,4325
20250219,090500,30581425,2275,2285,2285,2275,1526
20250219,090400,27102435,2290,2295,2300,2290,5165
20250219,090300,15244335,2300,2325,2330,2295,4156
20250219,090200,5662380,2330,2340,2340,2330,1149
20250219,090100,2975210,2335,2335,2335,2335,138
20250219,090000,2652980,2335,2340,2340,2335,1134
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192200 701519450 2290 2290 2290 2290 2248
3 20250219 192100 701519450 2290 2290 2290 2290 0
4 20250219 192000 701519450 2290 2290 2290 2290 0
5 20250219 191900 701519450 2290 2290 2290 2290 0
6 20250219 191800 701519450 2290 2290 2290 2290 0
7 20250219 191700 701519450 2290 2290 2290 2290 0
8 20250219 191600 701519450 2290 2290 2290 2290 0
9 20250219 191500 701519450 2290 2290 2290 2290 0
10 20250219 191400 701519450 2290 2290 2290 2290 0
11 20250219 191300 701519450 2290 2290 2290 2290 0
12 20250219 191200 701519450 2290 2290 2290 2290 0
13 20250219 191100 701519450 2290 2290 2290 2290 0
14 20250219 191000 701519450 2290 2290 2290 2290 0
15 20250219 190900 701519450 2290 2290 2290 2290 0
16 20250219 190800 701519450 2290 2290 2290 2290 0
17 20250219 190700 701519450 2290 2290 2290 2290 0
18 20250219 190600 701519450 2290 2290 2290 2290 0
19 20250219 190500 701519450 2290 2290 2290 2290 0
20 20250219 190400 701519450 2290 2290 2290 2290 0
21 20250219 190300 701519450 2290 2290 2290 2290 0
22 20250219 190200 701519450 2290 2290 2290 2290 0
23 20250219 190100 701519450 2290 2290 2290 2290 0
24 20250219 190000 701519450 2290 2290 2290 2290 0
25 20250219 185900 701519450 2290 2290 2290 2290 0
26 20250219 185800 701519450 2290 2290 2290 2290 0
27 20250219 185700 701519450 2290 2290 2290 2290 0
28 20250219 185600 701519450 2290 2290 2290 2290 0
29 20250219 185500 701519450 2290 2290 2290 2290 0
30 20250219 185400 701519450 2290 2290 2290 2290 0
31 20250219 185300 701519450 2290 2290 2290 2290 0
32 20250219 185200 701519450 2290 2290 2290 2290 2248
33 20250219 185100 701519450 2290 2290 2290 2290 0
34 20250219 185000 701519450 2290 2290 2290 2290 0
35 20250219 184900 701519450 2290 2290 2290 2290 0
36 20250219 184800 701519450 2290 2290 2290 2290 0
37 20250219 184700 701519450 2290 2290 2290 2290 0
38 20250219 184600 701519450 2290 2290 2290 2290 0
39 20250219 184500 701519450 2290 2290 2290 2290 0
40 20250219 184400 701519450 2290 2290 2290 2290 0
41 20250219 184300 701519450 2290 2290 2290 2290 0
42 20250219 184200 701519450 2290 2290 2290 2290 0
43 20250219 184100 701519450 2290 2290 2290 2290 0
44 20250219 184000 701519450 2290 2290 2290 2290 0
45 20250219 183900 701519450 2290 2290 2290 2290 0
46 20250219 183800 701519450 2290 2290 2290 2290 0
47 20250219 183700 701519450 2290 2290 2290 2290 0
48 20250219 183600 701519450 2290 2290 2290 2290 0
49 20250219 183500 701519450 2290 2290 2290 2290 0
50 20250219 183400 701519450 2290 2290 2290 2290 0
51 20250219 183300 701519450 2290 2290 2290 2290 0
52 20250219 183200 701519450 2290 2290 2290 2290 0
53 20250219 183100 701519450 2290 2290 2290 2290 0
54 20250219 183000 701519450 2290 2290 2290 2290 0
55 20250219 182900 701519450 2290 2290 2290 2290 0
56 20250219 182800 701519450 2290 2290 2290 2290 0
57 20250219 182700 701519450 2290 2290 2290 2290 0
58 20250219 182600 701519450 2290 2290 2290 2290 0
59 20250219 182500 701519450 2290 2290 2290 2290 0
60 20250219 182400 701519450 2290 2290 2290 2290 0
61 20250219 182300 701519450 2290 2290 2290 2290 0
62 20250219 182200 701519450 2290 2290 2290 2290 2248
63 20250219 182100 701519450 2290 2290 2290 2290 0
64 20250219 182000 701519450 2290 2290 2290 2290 0
65 20250219 181900 701519450 2290 2290 2290 2290 0
66 20250219 181800 701519450 2290 2290 2290 2290 0
67 20250219 181700 701519450 2290 2290 2290 2290 0
68 20250219 181600 701519450 2290 2290 2290 2290 0
69 20250219 181500 701519450 2290 2290 2290 2290 0
70 20250219 181400 701519450 2290 2290 2290 2290 0
71 20250219 181300 701519450 2290 2290 2290 2290 0
72 20250219 181200 701519450 2290 2290 2290 2290 0
73 20250219 181100 701519450 2290 2290 2290 2290 0
74 20250219 181000 701519450 2290 2290 2290 2290 0
75 20250219 180900 701519450 2290 2290 2290 2290 0
76 20250219 180800 701519450 2290 2290 2290 2290 0
77 20250219 180700 701519450 2290 2290 2290 2290 0
78 20250219 180600 701519450 2290 2290 2290 2290 0
79 20250219 180500 701519450 2290 2290 2290 2290 0
80 20250219 180400 701519450 2290 2290 2290 2290 0
81 20250219 180300 701519450 2290 2290 2290 2290 0
82 20250219 180200 701519450 2290 2290 2290 2290 0
83 20250219 180100 701519450 2290 2290 2290 2290 0
84 20250219 180000 701519450 2290 2290 2290 2290 0
85 20250219 175900 701519450 2290 2290 2290 2290 0
86 20250219 175800 701519450 2290 2290 2290 2290 0
87 20250219 175700 701519450 2290 2290 2290 2290 0
88 20250219 175600 701519450 2290 2290 2290 2290 0
89 20250219 175500 701519450 2290 2290 2290 2290 0
90 20250219 175400 701519450 2290 2290 2290 2290 0
91 20250219 175300 701519450 2290 2290 2290 2290 0
92 20250219 175200 701519450 2290 2290 2290 2290 2248
93 20250219 175100 701519450 2290 2290 2290 2290 0
94 20250219 175000 701519450 2290 2290 2290 2290 0
95 20250219 174900 701519450 2290 2290 2290 2290 0
96 20250219 174800 701519450 2290 2290 2290 2290 0
97 20250219 174700 701519450 2290 2290 2290 2290 0
98 20250219 174600 701519450 2290 2290 2290 2290 0
99 20250219 174500 701519450 2290 2290 2290 2290 0
100 20250219 174400 701519450 2290 2290 2290 2290 0
101 20250219 174300 701519450 2290 2290 2290 2290 0
102 20250219 174200 701519450 2290 2290 2290 2290 0
103 20250219 174100 701519450 2290 2290 2290 2290 0
104 20250219 174000 701519450 2290 2290 2290 2290 0
105 20250219 173900 701519450 2290 2290 2290 2290 0
106 20250219 173800 701519450 2290 2290 2290 2290 0
107 20250219 173700 701519450 2290 2290 2290 2290 0
108 20250219 173600 701519450 2290 2290 2290 2290 0
109 20250219 173500 701519450 2290 2290 2290 2290 0
110 20250219 173400 701519450 2290 2290 2290 2290 0
111 20250219 173300 701519450 2290 2290 2290 2290 0
112 20250219 173200 701519450 2290 2290 2290 2290 0
113 20250219 173100 701519450 2290 2290 2290 2290 0
114 20250219 173000 701519450 2290 2290 2290 2290 0
115 20250219 172900 701519450 2290 2290 2290 2290 0
116 20250219 172800 701519450 2290 2290 2290 2290 0
117 20250219 172700 701519450 2290 2290 2290 2290 0
118 20250219 172600 701519450 2290 2290 2290 2290 0
119 20250219 172500 701519450 2290 2290 2290 2290 0
120 20250219 172400 701519450 2290 2290 2290 2290 0
121 20250219 172300 701519450 2290 2290 2290 2290 0
122 20250219 172200 701519450 2290 2290 2290 2290 2248
123 20250219 172100 701519450 2290 2290 2290 2290 0
124 20250219 172000 701519450 2290 2290 2290 2290 0
125 20250219 171900 701519450 2290 2290 2290 2290 0
126 20250219 171800 701519450 2290 2290 2290 2290 0
127 20250219 171700 701519450 2290 2290 2290 2290 0
128 20250219 171600 701519450 2290 2290 2290 2290 0
129 20250219 171500 701519450 2290 2290 2290 2290 0
130 20250219 171400 701519450 2290 2290 2290 2290 0
131 20250219 171300 701519450 2290 2290 2290 2290 0
132 20250219 171200 701519450 2290 2290 2290 2290 0
133 20250219 171100 701519450 2290 2290 2290 2290 0
134 20250219 171000 701519450 2290 2290 2290 2290 0
135 20250219 170900 701519450 2290 2290 2290 2290 0
136 20250219 170800 701519450 2290 2290 2290 2290 0
137 20250219 170700 701519450 2290 2290 2290 2290 0
138 20250219 170600 701519450 2290 2290 2290 2290 0
139 20250219 170500 701519450 2290 2290 2290 2290 0
140 20250219 170400 701519450 2290 2290 2290 2290 0
141 20250219 170300 701519450 2290 2290 2290 2290 0
142 20250219 170200 701519450 2290 2290 2290 2290 0
143 20250219 170100 701519450 2290 2290 2290 2290 0
144 20250219 170000 701519450 2290 2290 2290 2290 0
145 20250219 165900 701519450 2290 2290 2290 2290 0
146 20250219 165800 701519450 2290 2290 2290 2290 0
147 20250219 165700 701519450 2290 2290 2290 2290 0
148 20250219 165600 701519450 2290 2290 2290 2290 0
149 20250219 165500 701519450 2290 2290 2290 2290 0
150 20250219 165400 701519450 2290 2290 2290 2290 0
151 20250219 165300 701519450 2290 2290 2290 2290 0
152 20250219 165200 701519450 2290 2290 2290 2290 2248
153 20250219 165100 701519450 2290 2290 2290 2290 0
154 20250219 165000 701519450 2290 2290 2290 2290 0
155 20250219 164900 701519450 2290 2290 2290 2290 0
156 20250219 164800 701519450 2290 2290 2290 2290 0
157 20250219 164700 701519450 2290 2290 2290 2290 0
158 20250219 164600 701519450 2290 2290 2290 2290 0
159 20250219 164500 701519450 2290 2290 2290 2290 0
160 20250219 164400 701519450 2290 2290 2290 2290 0
161 20250219 164300 701519450 2290 2290 2290 2290 0
162 20250219 164200 701519450 2290 2290 2290 2290 0
163 20250219 164100 701519450 2290 2290 2290 2290 0
164 20250219 164000 701519450 2290 2290 2290 2290 0
165 20250219 163900 701519450 2290 2290 2290 2290 0
166 20250219 163800 701519450 2290 2290 2290 2290 0
167 20250219 163700 701519450 2290 2290 2290 2290 0
168 20250219 163600 701519450 2290 2290 2290 2290 0
169 20250219 163500 701519450 2290 2290 2290 2290 0
170 20250219 163400 701519450 2290 2290 2290 2290 0
171 20250219 163300 701519450 2290 2290 2290 2290 0
172 20250219 163200 701519450 2290 2290 2290 2290 0
173 20250219 163100 701519450 2290 2290 2290 2290 0
174 20250219 163000 701519450 2290 2290 2290 2290 0
175 20250219 162900 701519450 2290 2290 2290 2290 0
176 20250219 162800 701519450 2290 2290 2290 2290 0
177 20250219 162700 701519450 2290 2290 2290 2290 0
178 20250219 162600 701519450 2290 2290 2290 2290 0
179 20250219 162500 701519450 2290 2290 2290 2290 0
180 20250219 162400 701519450 2290 2290 2290 2290 0
181 20250219 162300 701519450 2290 2290 2290 2290 0
182 20250219 162200 701519450 2290 2290 2290 2290 2248
183 20250219 162100 701519450 2290 2290 2290 2290 0
184 20250219 162000 701519450 2290 2290 2290 2290 0
185 20250219 161900 701519450 2290 2290 2290 2290 0
186 20250219 161800 701519450 2290 2290 2290 2290 0
187 20250219 161700 701519450 2290 2290 2290 2290 0
188 20250219 161600 701519450 2290 2290 2290 2290 0
189 20250219 161500 701519450 2290 2290 2290 2290 0
190 20250219 161400 701519450 2290 2290 2290 2290 0
191 20250219 161300 701519450 2290 2290 2290 2290 0
192 20250219 161200 701519450 2290 2290 2290 2290 0
193 20250219 161100 701519450 2290 2290 2290 2290 0
194 20250219 161000 701519450 2290 2290 2290 2290 0
195 20250219 160900 701519450 2290 2290 2290 2290 0
196 20250219 160800 701519450 2290 2290 2290 2290 0
197 20250219 160700 701519450 2290 2290 2290 2290 0
198 20250219 160600 701519450 2290 2290 2290 2290 0
199 20250219 160500 701519450 2290 2290 2290 2290 0
200 20250219 160400 701519450 2290 2290 2290 2290 0
201 20250219 160300 701519450 2290 2290 2290 2290 0
202 20250219 160200 701519450 2290 2290 2290 2290 0
203 20250219 160100 701519450 2290 2290 2290 2290 0
204 20250219 160000 701519450 2290 2290 2290 2290 0
205 20250219 155900 701519450 2290 2290 2290 2290 0
206 20250219 155800 701519450 2290 2290 2290 2290 0
207 20250219 155700 701519450 2290 2290 2290 2290 0
208 20250219 155600 701519450 2290 2290 2290 2290 0
209 20250219 155500 701519450 2290 2290 2290 2290 0
210 20250219 155400 701519450 2290 2290 2290 2290 0
211 20250219 155300 701519450 2290 2290 2290 2290 0
212 20250219 155200 701519450 2290 2290 2290 2290 2248
213 20250219 155100 701519450 2290 2290 2290 2290 0
214 20250219 155000 701519450 2290 2290 2290 2290 0
215 20250219 154900 701519450 2290 2290 2290 2290 0
216 20250219 154800 701519450 2290 2290 2290 2290 0
217 20250219 154700 701519450 2290 2290 2290 2290 0
218 20250219 154600 701519450 2290 2290 2290 2290 0
219 20250219 154500 701519450 2290 2290 2290 2290 0
220 20250219 154400 701519450 2290 2290 2290 2290 0
221 20250219 154300 701519450 2290 2290 2290 2290 0
222 20250219 154200 701519450 2290 2290 2290 2290 0
223 20250219 154100 701519450 2290 2290 2290 2290 0
224 20250219 154000 701519450 2290 2290 2290 2290 0
225 20250219 153900 701519450 2290 2290 2290 2290 0
226 20250219 153800 701519450 2290 2290 2290 2290 0
227 20250219 153700 701519450 2290 2290 2290 2290 0
228 20250219 153600 701519450 2290 2290 2290 2290 0
229 20250219 153500 701519450 2290 2290 2290 2290 0
230 20250219 153400 701519450 2290 2290 2290 2290 0
231 20250219 153300 701519450 2290 2290 2290 2290 0
232 20250219 153200 701519450 2290 2290 2290 2290 0
233 20250219 153100 701519450 2290 2290 2290 2290 0
234 20250219 153000 701519450 2290 2290 2290 2290 2248
235 20250219 152900 696371530 2305 2305 2305 2305 0
236 20250219 152800 696371530 2305 2305 2305 2305 0
237 20250219 152700 696371530 2305 2305 2305 2305 0
238 20250219 152600 696371530 2305 2305 2305 2305 0
239 20250219 152500 696371530 2305 2305 2305 2305 0
240 20250219 152400 696371530 2305 2305 2305 2305 0
241 20250219 152300 696371530 2305 2305 2305 2305 0
242 20250219 152200 696371530 2305 2305 2305 2305 0
243 20250219 152100 696371530 2305 2305 2305 2305 0
244 20250219 152000 696371530 2305 2305 2305 2305 0
245 20250219 151900 696371530 2305 2305 2305 2305 0
246 20250219 151800 696371530 2305 2305 2305 2305 0
247 20250219 151700 696371530 2305 2305 2305 2305 0
248 20250219 151600 696371530 2305 2305 2305 2305 0
249 20250219 151500 696371530 2305 2305 2305 2305 0
250 20250219 151400 696371530 2305 2305 2305 2305 0
251 20250219 151300 696371530 2305 2300 2305 2300 85
252 20250219 151200 696176025 2295 2300 2300 2295 3054
253 20250219 151100 689155005 2295 2295 2295 2295 6
254 20250219 151000 689141235 2300 2300 2300 2300 0
255 20250219 150900 689141235 2300 2300 2300 2300 0
256 20250219 150800 689141235 2300 2300 2300 2300 0
257 20250219 150700 689141235 2300 2300 2300 2300 0
258 20250219 150600 689141235 2300 2295 2300 2295 410
259 20250219 150500 688198285 2295 2295 2295 2295 0
260 20250219 150400 688198285 2295 2295 2295 2295 0
261 20250219 150300 688198285 2295 2295 2295 2295 4
262 20250219 150200 688189105 2300 2300 2300 2300 50
263 20250219 150100 688074105 2300 2300 2300 2300 0
264 20250219 150000 688074105 2300 2300 2300 2300 0
265 20250219 145900 688074105 2300 2300 2300 2300 0
266 20250219 145800 688074105 2300 2300 2300 2300 0
267 20250219 145700 688074105 2300 2300 2300 2300 0
268 20250219 145600 688074105 2300 2300 2300 2300 0
269 20250219 145500 688074105 2300 2300 2300 2300 0
270 20250219 145400 688074105 2300 2300 2300 2300 0
271 20250219 145300 688074105 2300 2300 2300 2300 0
272 20250219 145200 688074105 2300 2300 2300 2300 0
273 20250219 145100 688074105 2300 2300 2300 2300 0
274 20250219 145000 688074105 2300 2300 2300 2300 0
275 20250219 144900 688074105 2300 2300 2300 2300 0
276 20250219 144800 688074105 2300 2300 2300 2300 0
277 20250219 144700 688074105 2300 2300 2300 2300 0
278 20250219 144600 688074105 2300 2300 2300 2300 5
279 20250219 144500 688062605 2300 2300 2300 2300 301
280 20250219 144400 687370305 2300 2300 2300 2300 1
281 20250219 144300 687368005 2300 2300 2300 2300 100
282 20250219 144200 687138005 2305 2305 2305 2305 0
283 20250219 144100 687138005 2305 2295 2305 2295 14
284 20250219 144000 687105835 2295 2300 2305 2290 2076
285 20250219 143900 682331095 2300 2300 2300 2300 0
286 20250219 143800 682331095 2300 2300 2300 2300 0
287 20250219 143700 682331095 2300 2300 2300 2300 0
288 20250219 143600 682331095 2300 2300 2300 2300 1
289 20250219 143500 682328795 2285 2285 2285 2285 7
290 20250219 143400 682312800 2300 2295 2300 2280 5957
291 20250219 143300 668713525 2300 2300 2300 2300 0
292 20250219 143200 668713525 2300 2300 2300 2300 0
293 20250219 143100 668713525 2300 2300 2300 2300 0
294 20250219 143000 668713525 2300 2300 2300 2300 0
295 20250219 142900 668713525 2300 2300 2300 2300 0
296 20250219 142800 668713525 2300 2300 2300 2300 1
297 20250219 142700 668711225 2295 2295 2295 2295 0
298 20250219 142600 668711225 2295 2300 2300 2295 453
299 20250219 142500 667669590 2300 2300 2300 2300 0
300 20250219 142400 667669590 2300 2300 2300 2300 466
301 20250219 142300 666597790 2300 2320 2320 2300 14341
302 20250219 142200 633559380 2320 2330 2335 2320 2700
303 20250219 142100 627289700 2325 2325 2325 2325 0
304 20250219 142000 627289700 2325 2325 2325 2325 0
305 20250219 141900 627289700 2325 2325 2325 2325 0
306 20250219 141800 627289700 2325 2325 2325 2325 0
307 20250219 141700 627289700 2325 2325 2325 2325 628
308 20250219 141600 625829600 2325 2325 2325 2325 0
309 20250219 141500 625829600 2325 2325 2325 2325 1
310 20250219 141400 625827275 2325 2325 2325 2325 0
311 20250219 141300 625827275 2325 2325 2325 2325 524
312 20250219 141200 624608975 2330 2330 2330 2330 3
313 20250219 141100 624601985 2330 2330 2330 2330 0
314 20250219 141000 624601985 2330 2330 2330 2330 0
315 20250219 140900 624601985 2330 2330 2330 2330 0
316 20250219 140800 624601985 2330 2330 2330 2330 3
317 20250219 140700 624594995 2335 2335 2335 2335 0
318 20250219 140600 624594995 2335 2335 2335 2335 0
319 20250219 140500 624594995 2335 2335 2335 2335 0
320 20250219 140400 624594995 2335 2330 2335 2330 3
321 20250219 140300 624587995 2335 2330 2335 2330 95
322 20250219 140200 624366635 2325 2325 2325 2325 0
323 20250219 140100 624366635 2325 2325 2330 2325 969
324 20250219 140000 622113400 2325 2325 2330 2325 8
325 20250219 135900 622094790 2325 2325 2330 2325 7
326 20250219 135800 622078505 2325 2325 2330 2325 8
327 20250219 135700 622059895 2325 2325 2325 2325 1
328 20250219 135600 622057570 2330 2325 2330 2325 2
329 20250219 135500 622052915 2320 2330 2330 2320 725
330 20250219 135400 620369860 2330 2330 2330 2330 6
331 20250219 135300 620355880 2335 2335 2335 2335 4
332 20250219 135200 620346540 2335 2335 2335 2335 0
333 20250219 135100 620346540 2335 2335 2335 2335 0
334 20250219 135000 620346540 2335 2335 2335 2335 0
335 20250219 134900 620346540 2335 2335 2335 2335 0
336 20250219 134800 620346540 2335 2335 2335 2335 0
337 20250219 134700 620346540 2335 2335 2335 2335 1
338 20250219 134600 620344205 2330 2330 2330 2330 0
339 20250219 134500 620344205 2330 2330 2330 2330 5
340 20250219 134400 620332555 2330 2330 2330 2330 0
341 20250219 134300 620332555 2330 2330 2330 2330 0
342 20250219 134200 620332555 2330 2330 2330 2330 0
343 20250219 134100 620332555 2330 2330 2330 2330 0
344 20250219 134000 620332555 2330 2330 2330 2330 1
345 20250219 133900 620330225 2330 2330 2335 2330 7
346 20250219 133800 620313905 2330 2345 2345 2320 1346
347 20250219 133700 617175505 2345 2345 2345 2345 0
348 20250219 133600 617175505 2345 2345 2345 2345 1109
349 20250219 133500 614574900 2345 2345 2345 2345 0
350 20250219 133400 614574900 2345 2345 2345 2345 0
351 20250219 133300 614574900 2345 2345 2345 2345 0
352 20250219 133200 614574900 2345 2345 2345 2345 0
353 20250219 133100 614574900 2345 2345 2345 2345 0
354 20250219 133000 614574900 2345 2345 2345 2345 20
355 20250219 132900 614528000 2345 2345 2345 2345 10
356 20250219 132800 614504550 2345 2345 2345 2345 0
357 20250219 132700 614504550 2345 2345 2345 2345 20
358 20250219 132600 614457650 2340 2340 2340 2340 0
359 20250219 132500 614457650 2340 2340 2340 2340 0
360 20250219 132400 614457650 2340 2340 2340 2340 51
361 20250219 132300 614338310 2345 2345 2345 2345 0
362 20250219 132200 614338310 2345 2345 2345 2345 0
363 20250219 132100 614338310 2345 2345 2345 2345 2
364 20250219 132000 614333620 2350 2350 2350 2350 1
365 20250219 131900 614331270 2350 2350 2350 2350 0
366 20250219 131800 614331270 2350 2350 2350 2350 0
367 20250219 131700 614331270 2350 2350 2350 2350 0
368 20250219 131600 614331270 2350 2350 2350 2350 0
369 20250219 131500 614331270 2350 2350 2350 2350 0
370 20250219 131400 614331270 2350 2350 2350 2350 0
371 20250219 131300 614331270 2350 2360 2365 2345 16946
372 20250219 131200 574506875 2355 2355 2355 2355 401
373 20250219 131100 573562520 2360 2360 2360 2360 0
374 20250219 131000 573562520 2360 2360 2360 2360 0
375 20250219 130900 573562520 2360 2360 2360 2360 0
376 20250219 130800 573562520 2360 2360 2360 2360 11
377 20250219 130700 573536560 2355 2360 2360 2355 510
378 20250219 130600 572332965 2365 2365 2365 2365 0
379 20250219 130500 572332965 2365 2365 2365 2365 0
380 20250219 130400 572332965 2365 2365 2365 2365 0
381 20250219 130300 572332965 2365 2365 2365 2365 84
382 20250219 130200 572134305 2365 2365 2365 2365 0
383 20250219 130100 572134305 2365 2365 2365 2365 0
384 20250219 130000 572134305 2365 2365 2365 2365 9
385 20250219 125900 572113020 2365 2365 2365 2365 0
386 20250219 125800 572113020 2365 2365 2365 2365 0
387 20250219 125700 572113020 2365 2365 2365 2365 0
388 20250219 125600 572113020 2365 2365 2365 2365 0
389 20250219 125500 572113020 2365 2365 2365 2365 0
390 20250219 125400 572113020 2365 2365 2365 2365 0
391 20250219 125300 572113020 2365 2365 2365 2365 1
392 20250219 125200 572110655 2365 2365 2365 2365 0
393 20250219 125100 572110655 2365 2365 2365 2365 0
394 20250219 125000 572110655 2365 2365 2365 2365 0
395 20250219 124900 572110655 2365 2365 2365 2365 0
396 20250219 124800 572110655 2365 2365 2365 2365 0
397 20250219 124700 572110655 2365 2365 2365 2365 0
398 20250219 124600 572110655 2365 2365 2365 2365 0
399 20250219 124500 572110655 2365 2365 2365 2365 0
400 20250219 124400 572110655 2365 2375 2375 2360 697
401 20250219 124300 570462220 2380 2380 2380 2380 0
402 20250219 124200 570462220 2380 2380 2380 2380 1865
403 20250219 124100 566023520 2375 2380 2380 2345 4857
404 20250219 124000 554506835 2375 2375 2375 2375 0
405 20250219 123900 554506835 2375 2375 2375 2375 6
406 20250219 123800 554492585 2380 2375 2380 2375 303
407 20250219 123700 553772955 2370 2370 2370 2370 0
408 20250219 123600 553772955 2370 2370 2370 2370 0
409 20250219 123500 553772955 2370 2370 2370 2370 0
410 20250219 123400 553772955 2370 2370 2370 2370 0
411 20250219 123300 553772955 2370 2370 2370 2370 0
412 20250219 123200 553772955 2370 2370 2370 2370 971
413 20250219 123100 551471685 2370 2370 2370 2370 0
414 20250219 123000 551471685 2370 2370 2370 2370 0
415 20250219 122900 551471685 2370 2370 2370 2370 0
416 20250219 122800 551471685 2370 2370 2370 2370 9
417 20250219 122700 551450355 2370 2370 2370 2370 31
418 20250219 122600 551376885 2365 2365 2365 2365 153
419 20250219 122500 551015040 2350 2370 2370 2330 4483
420 20250219 122400 540481815 2370 2370 2370 2365 502
421 20250219 122300 539294570 2365 2365 2365 2365 0
422 20250219 122200 539294570 2365 2360 2365 2345 5623
423 20250219 122100 526058665 2355 2355 2355 2355 0
424 20250219 122000 526058665 2355 2355 2355 2355 0
425 20250219 121900 526058665 2355 2355 2355 2355 0
426 20250219 121800 526058665 2355 2355 2355 2355 0
427 20250219 121700 526058665 2355 2355 2355 2355 0
428 20250219 121600 526058665 2355 2355 2355 2355 0
429 20250219 121500 526058665 2355 2355 2355 2355 0
430 20250219 121400 526058665 2355 2355 2355 2355 0
431 20250219 121300 526058665 2355 2355 2355 2355 0
432 20250219 121200 526058665 2355 2355 2355 2355 0
433 20250219 121100 526058665 2355 2355 2355 2355 40
434 20250219 121000 525964465 2365 2345 2365 2345 902
435 20250219 120900 523840235 2345 2350 2350 2335 3562
436 20250219 120800 515511015 2350 2350 2350 2350 0
437 20250219 120700 515511015 2350 2350 2350 2350 0
438 20250219 120600 515511015 2350 2350 2350 2350 0
439 20250219 120500 515511015 2350 2350 2350 2350 60
440 20250219 120400 515370015 2355 2355 2355 2355 0
441 20250219 120300 515370015 2355 2355 2355 2355 0
442 20250219 120200 515370015 2355 2355 2355 2355 3
443 20250219 120100 515362950 2355 2365 2370 2355 34
444 20250219 120000 515282505 2365 2365 2365 2365 0
445 20250219 115900 515282505 2365 2365 2365 2365 8
446 20250219 115800 515263585 2365 2365 2380 2365 20
447 20250219 115700 515216270 2365 2365 2390 2365 1003
448 20250219 115600 512838745 2355 2355 2355 2355 900
449 20250219 115500 510719245 2370 2370 2385 2370 4420
450 20250219 115400 500206975 2370 2370 2370 2370 0
451 20250219 115300 500206975 2370 2370 2370 2370 0
452 20250219 115200 500206975 2370 2365 2370 2365 2
453 20250219 115100 500202240 2370 2370 2370 2365 3123
454 20250219 115000 492800735 2375 2375 2375 2375 0
455 20250219 114900 492800735 2375 2375 2375 2375 41
456 20250219 114800 492703360 2375 2375 2375 2375 10
457 20250219 114700 492679610 2375 2375 2380 2375 15
458 20250219 114600 492643970 2370 2375 2385 2370 8049
459 20250219 114500 473556890 2375 2375 2375 2375 7
460 20250219 114400 473540265 2380 2390 2390 2380 4885
461 20250219 114300 461890320 2385 2360 2390 2360 453
462 20250219 114200 460813480 2360 2370 2370 2355 2111
463 20250219 114100 455833190 2370 2370 2370 2370 0
464 20250219 114000 455833190 2370 2370 2370 2370 26
465 20250219 113900 455771570 2375 2370 2375 2365 32
466 20250219 113800 455695740 2375 2375 2375 2375 5
467 20250219 113700 455683865 2370 2365 2370 2365 7
468 20250219 113600 455667305 2375 2370 2375 2370 12
469 20250219 113500 455638810 2375 2370 2375 2370 2
470 20250219 113400 455634065 2365 2380 2385 2360 1852
471 20250219 113300 451227700 2380 2375 2380 2375 918
472 20250219 113200 449045090 2375 2375 2375 2375 0
473 20250219 113100 449045090 2375 2370 2375 2370 1055
474 20250219 113000 446544075 2365 2365 2365 2365 0
475 20250219 112900 446544075 2365 2375 2380 2350 4213
476 20250219 112800 436613980 2370 2365 2370 2365 449
477 20250219 112700 435549855 2365 2365 2365 2365 10
478 20250219 112600 435526205 2365 2360 2365 2360 1417
479 20250219 112500 432181015 2355 2355 2355 2355 0
480 20250219 112400 432181015 2355 2355 2355 2355 0
481 20250219 112300 432181015 2355 2355 2355 2355 0
482 20250219 112200 432181015 2355 2355 2355 2355 0
483 20250219 112100 432181015 2355 2355 2355 2335 4600
484 20250219 112000 421398510 2350 2350 2350 2350 0
485 20250219 111900 421398510 2350 2350 2350 2350 0
486 20250219 111800 421398510 2350 2345 2350 2335 4677
487 20250219 111700 410432615 2340 2340 2340 2340 0
488 20250219 111600 410432615 2340 2355 2355 2340 4339
489 20250219 111500 400249195 2340 2355 2355 2340 4951
490 20250219 111400 388621270 2345 2345 2345 2345 2
491 20250219 111300 388616580 2355 2355 2355 2355 0
492 20250219 111200 388616580 2355 2355 2355 2355 0
493 20250219 111100 388616580 2355 2355 2355 2355 0
494 20250219 111000 388616580 2355 2355 2355 2355 0
495 20250219 110900 388616580 2355 2355 2355 2355 0
496 20250219 110800 388616580 2355 2355 2355 2355 0
497 20250219 110700 388616580 2355 2355 2355 2355 0
498 20250219 110600 388616580 2355 2355 2355 2355 0
499 20250219 110500 388616580 2355 2355 2355 2355 0
500 20250219 110400 388616580 2355 2355 2355 2355 0
501 20250219 110300 388616580 2355 2355 2355 2355 5
502 20250219 110200 388604805 2355 2355 2355 2355 144
503 20250219 110100 388265685 2355 2355 2355 2355 3
504 20250219 110000 388258620 2350 2355 2355 2350 4
505 20250219 105900 388249215 2350 2350 2350 2350 1058
506 20250219 105800 385762915 2365 2365 2365 2365 0
507 20250219 105700 385762915 2365 2365 2365 2365 0
508 20250219 105600 385762915 2365 2365 2365 2365 0
509 20250219 105500 385762915 2365 2360 2365 2360 92
510 20250219 105400 385545790 2355 2350 2355 2350 1909
511 20250219 105300 381059610 2335 2345 2350 2335 7517
512 20250219 105200 363461290 2345 2345 2345 2345 0
513 20250219 105100 363461290 2345 2345 2345 2345 0
514 20250219 105000 363461290 2345 2345 2345 2345 0
515 20250219 104900 363461290 2345 2345 2345 2325 3898
516 20250219 104800 354358910 2335 2355 2355 2335 7835
517 20250219 104700 336030640 2350 2345 2350 2345 2218
518 20250219 104600 330827630 2345 2345 2345 2345 0
519 20250219 104500 330827630 2345 2345 2345 2345 0
520 20250219 104400 330827630 2345 2345 2345 2345 2
521 20250219 104300 330822940 2340 2340 2340 2340 0
522 20250219 104200 330822940 2340 2340 2340 2340 0
523 20250219 104100 330822940 2340 2340 2340 2340 179
524 20250219 104000 330404080 2340 2340 2340 2340 0
525 20250219 103900 330404080 2340 2340 2340 2340 0
526 20250219 103800 330404080 2340 2355 2355 2340 2641
527 20250219 103700 324213460 2355 2355 2355 2355 0
528 20250219 103600 324213460 2355 2355 2355 2355 1
529 20250219 103500 324211105 2355 2355 2355 2355 1
530 20250219 103400 324208750 2355 2350 2355 2350 2704
531 20250219 103300 317854330 2330 2340 2340 2330 3900
532 20250219 103200 308766960 2345 2345 2345 2345 318
533 20250219 103100 308021250 2350 2350 2350 2350 0
534 20250219 103000 308021250 2350 2345 2350 2345 2
535 20250219 102900 308016555 2340 2350 2350 2320 5842
536 20250219 102800 294398690 2355 2355 2355 2355 5
537 20250219 102700 294386915 2355 2355 2355 2350 4
538 20250219 102600 294377500 2355 2350 2355 2335 5040
539 20250219 102500 282567740 2355 2350 2355 2350 291
540 20250219 102400 281883685 2350 2350 2350 2350 236
541 20250219 102300 281329085 2350 2350 2350 2350 435
542 20250219 102200 280306835 2350 2350 2350 2335 5947
543 20250219 102100 266356690 2335 2350 2350 2335 5171
544 20250219 102000 254253810 2360 2360 2360 2360 1308
545 20250219 101900 251166930 2335 2365 2365 2335 2855
546 20250219 101800 244483495 2365 2365 2370 2365 1892
547 20250219 101700 239999755 2360 2360 2360 2340 5165
548 20250219 101600 227853560 2350 2360 2360 2350 202
549 20250219 101500 227376970 2365 2365 2365 2365 0
550 20250219 101400 227376970 2365 2360 2365 2360 77
551 20250219 101300 227194880 2365 2350 2365 2340 5910
552 20250219 101200 213334770 2355 2355 2355 2340 6657
553 20250219 101100 197707600 2365 2350 2365 2335 6019
554 20250219 101000 183594800 2350 2345 2355 2345 3233
555 20250219 100900 176001750 2345 2345 2360 2335 8011
556 20250219 100800 157202290 2345 2345 2360 2340 5629
557 20250219 100700 144004365 2330 2340 2340 2330 2500
558 20250219 100600 138177935 2345 2345 2345 2345 0
559 20250219 100500 138177935 2345 2345 2345 2345 2
560 20250219 100400 138173245 2345 2345 2345 2345 15
561 20250219 100300 138138070 2345 2345 2345 2345 1
562 20250219 100200 138135725 2345 2345 2345 2345 0
563 20250219 100100 138135725 2345 2345 2345 2345 1
564 20250219 100000 138133380 2335 2335 2335 2335 1
565 20250219 095900 138131045 2335 2335 2335 2335 301
566 20250219 095800 137428210 2335 2335 2335 2330 1358
567 20250219 095700 134259595 2340 2340 2340 2340 1033
568 20250219 095600 131842375 2340 2340 2340 2340 0
569 20250219 095500 131842375 2340 2340 2340 2340 0
570 20250219 095400 131842375 2340 2340 2340 2340 0
571 20250219 095300 131842375 2340 2340 2340 2340 0
572 20250219 095200 131842375 2340 2330 2340 2330 96
573 20250219 095100 131617920 2330 2330 2330 2330 50
574 20250219 095000 131501420 2330 2330 2330 2330 22
575 20250219 094900 131450160 2340 2340 2340 2340 0
576 20250219 094800 131450160 2340 2340 2340 2340 0
577 20250219 094700 131450160 2340 2340 2340 2340 1
578 20250219 094600 131447820 2340 2340 2340 2340 1
579 20250219 094500 131445480 2340 2330 2340 2330 11
580 20250219 094400 131419800 2340 2315 2340 2315 2598
581 20250219 094300 125370320 2310 2330 2330 2305 5563
582 20250219 094200 112495075 2330 2330 2330 2330 110
583 20250219 094100 112238775 2330 2330 2330 2330 0
584 20250219 094000 112238775 2330 2330 2330 2330 23
585 20250219 093900 112185185 2330 2330 2330 2330 1
586 20250219 093800 112182855 2325 2325 2325 2325 0
587 20250219 093700 112182855 2325 2325 2325 2325 911
588 20250219 093600 110064780 2320 2300 2320 2300 1469
589 20250219 093500 106680905 2295 2295 2295 2295 1
590 20250219 093400 106678610 2290 2300 2300 2280 2266
591 20250219 093300 101490935 2305 2305 2305 2300 3
592 20250219 093200 101484025 2305 2305 2305 2305 0
593 20250219 093100 101484025 2305 2305 2305 2305 10
594 20250219 093000 101460975 2310 2310 2310 2310 51
595 20250219 092900 101343165 2310 2310 2310 2310 15
596 20250219 092800 101308515 2310 2310 2315 2310 503
597 20250219 092700 100144575 2310 2310 2310 2310 0
598 20250219 092600 100144575 2310 2310 2310 2310 50
599 20250219 092500 100029075 2310 2310 2310 2310 33
600 20250219 092400 99952845 2300 2290 2300 2290 316
601 20250219 092300 99228135 2290 2290 2290 2290 1
602 20250219 092200 99225845 2290 2290 2290 2290 0
603 20250219 092100 99225845 2290 2300 2300 2290 1766
604 20250219 092000 95171825 2310 2320 2325 2300 4333
605 20250219 091900 85158160 2315 2310 2315 2310 1080
606 20250219 091800 82658005 2300 2300 2300 2300 80
607 20250219 091700 82474005 2300 2295 2300 2295 469
608 20250219 091600 81395620 2285 2285 2285 2285 0
609 20250219 091500 81395620 2285 2285 2285 2285 1
610 20250219 091400 81393335 2280 2280 2280 2280 25
611 20250219 091300 81336335 2285 2285 2285 2280 1212
612 20250219 091200 78567815 2285 2285 2290 2285 3041
613 20250219 091100 71613925 2275 2265 2275 2260 2519
614 20250219 091000 65885415 2270 2275 2275 2270 1496
615 20250219 090900 62489480 2270 2280 2290 2270 3300
616 20250219 090800 54965835 2290 2285 2290 2275 4316
617 20250219 090700 45088490 2285 2285 2285 2270 2026
618 20250219 090600 40474080 2295 2280 2300 2275 4325
619 20250219 090500 30581425 2275 2285 2285 2275 1526
620 20250219 090400 27102435 2290 2295 2300 2290 5165
621 20250219 090300 15244335 2300 2325 2330 2295 4156
622 20250219 090200 5662380 2330 2340 2340 2330 1149
623 20250219 090100 2975210 2335 2335 2335 2335 138
624 20250219 090000 2652980 2335 2340 2340 2335 1134

1
036580/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,36727943,0,79148717165,0.00
20250214,0,36727943,0,78965077450,0.00
20250213,0,36727943,0,75108643435,0.00
20250212,0,36727943,0,74374084575,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 36727943 0 79148717165 0.00
3 20250214 0 36727943 0 78965077450 0.00
4 20250213 0 36727943 0 75108643435 0.00
5 20250212 0 36727943 0 74374084575 0.00