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

627
038110/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192500,561894745,2715,2715,2715,2715,2003
20250219,192400,561894745,2715,2715,2715,2715,0
20250219,192300,561894745,2715,2715,2715,2715,0
20250219,192200,561894745,2715,2715,2715,2715,0
20250219,192100,561894745,2715,2715,2715,2715,0
20250219,192000,561894745,2715,2715,2715,2715,0
20250219,191900,561894745,2715,2715,2715,2715,0
20250219,191800,561894745,2715,2715,2715,2715,0
20250219,191700,561894745,2715,2715,2715,2715,0
20250219,191600,561894745,2715,2715,2715,2715,0
20250219,191500,561894745,2715,2715,2715,2715,0
20250219,191400,561894745,2715,2715,2715,2715,0
20250219,191300,561894745,2715,2715,2715,2715,0
20250219,191200,561894745,2715,2715,2715,2715,0
20250219,191100,561894745,2715,2715,2715,2715,0
20250219,191000,561894745,2715,2715,2715,2715,0
20250219,190900,561894745,2715,2715,2715,2715,0
20250219,190800,561894745,2715,2715,2715,2715,0
20250219,190700,561894745,2715,2715,2715,2715,0
20250219,190600,561894745,2715,2715,2715,2715,0
20250219,190500,561894745,2715,2715,2715,2715,0
20250219,190400,561894745,2715,2715,2715,2715,0
20250219,190300,561894745,2715,2715,2715,2715,0
20250219,190200,561894745,2715,2715,2715,2715,0
20250219,190100,561894745,2715,2715,2715,2715,0
20250219,190000,561894745,2715,2715,2715,2715,0
20250219,185900,561894745,2715,2715,2715,2715,0
20250219,185800,561894745,2715,2715,2715,2715,0
20250219,185700,561894745,2715,2715,2715,2715,0
20250219,185600,561894745,2715,2715,2715,2715,0
20250219,185500,561894745,2715,2715,2715,2715,2003
20250219,185400,561894745,2715,2715,2715,2715,0
20250219,185300,561894745,2715,2715,2715,2715,0
20250219,185200,561894745,2715,2715,2715,2715,0
20250219,185100,561894745,2715,2715,2715,2715,0
20250219,185000,561894745,2715,2715,2715,2715,0
20250219,184900,561894745,2715,2715,2715,2715,0
20250219,184800,561894745,2715,2715,2715,2715,0
20250219,184700,561894745,2715,2715,2715,2715,0
20250219,184600,561894745,2715,2715,2715,2715,0
20250219,184500,561894745,2715,2715,2715,2715,0
20250219,184400,561894745,2715,2715,2715,2715,0
20250219,184300,561894745,2715,2715,2715,2715,0
20250219,184200,561894745,2715,2715,2715,2715,0
20250219,184100,561894745,2715,2715,2715,2715,0
20250219,184000,561894745,2715,2715,2715,2715,0
20250219,183900,561894745,2715,2715,2715,2715,0
20250219,183800,561894745,2715,2715,2715,2715,0
20250219,183700,561894745,2715,2715,2715,2715,0
20250219,183600,561894745,2715,2715,2715,2715,0
20250219,183500,561894745,2715,2715,2715,2715,0
20250219,183400,561894745,2715,2715,2715,2715,0
20250219,183300,561894745,2715,2715,2715,2715,0
20250219,183200,561894745,2715,2715,2715,2715,0
20250219,183100,561894745,2715,2715,2715,2715,0
20250219,183000,561894745,2715,2715,2715,2715,0
20250219,182900,561894745,2715,2715,2715,2715,0
20250219,182800,561894745,2715,2715,2715,2715,0
20250219,182700,561894745,2715,2715,2715,2715,0
20250219,182600,561894745,2715,2715,2715,2715,0
20250219,182500,561894745,2715,2715,2715,2715,2003
20250219,182400,561894745,2715,2715,2715,2715,0
20250219,182300,561894745,2715,2715,2715,2715,0
20250219,182200,561894745,2715,2715,2715,2715,0
20250219,182100,561894745,2715,2715,2715,2715,0
20250219,182000,561894745,2715,2715,2715,2715,0
20250219,181900,561894745,2715,2715,2715,2715,0
20250219,181800,561894745,2715,2715,2715,2715,0
20250219,181700,561894745,2715,2715,2715,2715,0
20250219,181600,561894745,2715,2715,2715,2715,0
20250219,181500,561894745,2715,2715,2715,2715,0
20250219,181400,561894745,2715,2715,2715,2715,0
20250219,181300,561894745,2715,2715,2715,2715,0
20250219,181200,561894745,2715,2715,2715,2715,0
20250219,181100,561894745,2715,2715,2715,2715,0
20250219,181000,561894745,2715,2715,2715,2715,0
20250219,180900,561894745,2715,2715,2715,2715,0
20250219,180800,561894745,2715,2715,2715,2715,0
20250219,180700,561894745,2715,2715,2715,2715,0
20250219,180600,561894745,2715,2715,2715,2715,0
20250219,180500,561894745,2715,2715,2715,2715,0
20250219,180400,561894745,2715,2715,2715,2715,0
20250219,180300,561894745,2715,2715,2715,2715,0
20250219,180200,561894745,2715,2715,2715,2715,0
20250219,180100,561894745,2715,2715,2715,2715,0
20250219,180000,561894745,2715,2715,2715,2715,0
20250219,175900,561894745,2715,2715,2715,2715,0
20250219,175800,561894745,2715,2715,2715,2715,0
20250219,175700,561894745,2715,2715,2715,2715,0
20250219,175600,561894745,2715,2715,2715,2715,0
20250219,175500,561894745,2715,2715,2715,2715,2003
20250219,175400,561894745,2715,2715,2715,2715,0
20250219,175300,561894745,2715,2715,2715,2715,0
20250219,175200,561894745,2715,2715,2715,2715,0
20250219,175100,561894745,2715,2715,2715,2715,0
20250219,175000,561894745,2715,2715,2715,2715,0
20250219,174900,561894745,2715,2715,2715,2715,0
20250219,174800,561894745,2715,2715,2715,2715,0
20250219,174700,561894745,2715,2715,2715,2715,0
20250219,174600,561894745,2715,2715,2715,2715,0
20250219,174500,561894745,2715,2715,2715,2715,0
20250219,174400,561894745,2715,2715,2715,2715,0
20250219,174300,561894745,2715,2715,2715,2715,0
20250219,174200,561894745,2715,2715,2715,2715,0
20250219,174100,561894745,2715,2715,2715,2715,0
20250219,174000,561894745,2715,2715,2715,2715,0
20250219,173900,561894745,2715,2715,2715,2715,0
20250219,173800,561894745,2715,2715,2715,2715,0
20250219,173700,561894745,2715,2715,2715,2715,0
20250219,173600,561894745,2715,2715,2715,2715,0
20250219,173500,561894745,2715,2715,2715,2715,0
20250219,173400,561894745,2715,2715,2715,2715,0
20250219,173300,561894745,2715,2715,2715,2715,0
20250219,173200,561894745,2715,2715,2715,2715,0
20250219,173100,561894745,2715,2715,2715,2715,0
20250219,173000,561894745,2715,2715,2715,2715,0
20250219,172900,561894745,2715,2715,2715,2715,0
20250219,172800,561894745,2715,2715,2715,2715,0
20250219,172700,561894745,2715,2715,2715,2715,0
20250219,172600,561894745,2715,2715,2715,2715,0
20250219,172500,561894745,2715,2715,2715,2715,2003
20250219,172400,561894745,2715,2715,2715,2715,0
20250219,172300,561894745,2715,2715,2715,2715,0
20250219,172200,561894745,2715,2715,2715,2715,0
20250219,172100,561894745,2715,2715,2715,2715,0
20250219,172000,561894745,2715,2715,2715,2715,0
20250219,171900,561894745,2715,2715,2715,2715,0
20250219,171800,561894745,2715,2715,2715,2715,0
20250219,171700,561894745,2715,2715,2715,2715,0
20250219,171600,561894745,2715,2715,2715,2715,0
20250219,171500,561894745,2715,2715,2715,2715,0
20250219,171400,561894745,2715,2715,2715,2715,0
20250219,171300,561894745,2715,2715,2715,2715,0
20250219,171200,561894745,2715,2715,2715,2715,0
20250219,171100,561894745,2715,2715,2715,2715,0
20250219,171000,561894745,2715,2715,2715,2715,0
20250219,170900,561894745,2715,2715,2715,2715,0
20250219,170800,561894745,2715,2715,2715,2715,0
20250219,170700,561894745,2715,2715,2715,2715,0
20250219,170600,561894745,2715,2715,2715,2715,0
20250219,170500,561894745,2715,2715,2715,2715,0
20250219,170400,561894745,2715,2715,2715,2715,0
20250219,170300,561894745,2715,2715,2715,2715,0
20250219,170200,561894745,2715,2715,2715,2715,0
20250219,170100,561894745,2715,2715,2715,2715,0
20250219,170000,561894745,2715,2715,2715,2715,0
20250219,165900,561894745,2715,2715,2715,2715,0
20250219,165800,561894745,2715,2715,2715,2715,0
20250219,165700,561894745,2715,2715,2715,2715,0
20250219,165600,561894745,2715,2715,2715,2715,0
20250219,165500,561894745,2715,2715,2715,2715,2003
20250219,165400,561894745,2715,2715,2715,2715,0
20250219,165300,561894745,2715,2715,2715,2715,0
20250219,165200,561894745,2715,2715,2715,2715,0
20250219,165100,561894745,2715,2715,2715,2715,0
20250219,165000,561894745,2715,2715,2715,2715,0
20250219,164900,561894745,2715,2715,2715,2715,0
20250219,164800,561894745,2715,2715,2715,2715,0
20250219,164700,561894745,2715,2715,2715,2715,0
20250219,164600,561894745,2715,2715,2715,2715,0
20250219,164500,561894745,2715,2715,2715,2715,0
20250219,164400,561894745,2715,2715,2715,2715,0
20250219,164300,561894745,2715,2715,2715,2715,0
20250219,164200,561894745,2715,2715,2715,2715,0
20250219,164100,561894745,2715,2715,2715,2715,0
20250219,164000,561894745,2715,2715,2715,2715,0
20250219,163900,561894745,2715,2715,2715,2715,0
20250219,163800,561894745,2715,2715,2715,2715,0
20250219,163700,561894745,2715,2715,2715,2715,0
20250219,163600,561894745,2715,2715,2715,2715,0
20250219,163500,561894745,2715,2715,2715,2715,0
20250219,163400,561894745,2715,2715,2715,2715,0
20250219,163300,561894745,2715,2715,2715,2715,0
20250219,163200,561894745,2715,2715,2715,2715,0
20250219,163100,561894745,2715,2715,2715,2715,0
20250219,163000,561894745,2715,2715,2715,2715,0
20250219,162900,561894745,2715,2715,2715,2715,0
20250219,162800,561894745,2715,2715,2715,2715,0
20250219,162700,561894745,2715,2715,2715,2715,0
20250219,162600,561894745,2715,2715,2715,2715,0
20250219,162500,561894745,2715,2715,2715,2715,2003
20250219,162400,561894745,2715,2715,2715,2715,0
20250219,162300,561894745,2715,2715,2715,2715,0
20250219,162200,561894745,2715,2715,2715,2715,0
20250219,162100,561894745,2715,2715,2715,2715,0
20250219,162000,561894745,2715,2715,2715,2715,0
20250219,161900,561894745,2715,2715,2715,2715,0
20250219,161800,561894745,2715,2715,2715,2715,0
20250219,161700,561894745,2715,2715,2715,2715,0
20250219,161600,561894745,2715,2715,2715,2715,0
20250219,161500,561894745,2715,2715,2715,2715,0
20250219,161400,561894745,2715,2715,2715,2715,0
20250219,161300,561894745,2715,2715,2715,2715,0
20250219,161200,561894745,2715,2715,2715,2715,0
20250219,161100,561894745,2715,2715,2715,2715,0
20250219,161000,561894745,2715,2715,2715,2715,0
20250219,160900,561894745,2715,2715,2715,2715,0
20250219,160800,561894745,2715,2715,2715,2715,0
20250219,160700,561894745,2715,2715,2715,2715,0
20250219,160600,561894745,2715,2715,2715,2715,0
20250219,160500,561894745,2715,2715,2715,2715,0
20250219,160400,561894745,2715,2715,2715,2715,0
20250219,160300,561894745,2715,2715,2715,2715,0
20250219,160200,561894745,2715,2715,2715,2715,0
20250219,160100,561894745,2715,2715,2715,2715,0
20250219,160000,561894745,2715,2715,2715,2715,0
20250219,155900,561894745,2715,2715,2715,2715,0
20250219,155800,561894745,2715,2715,2715,2715,0
20250219,155700,561894745,2715,2715,2715,2715,0
20250219,155600,561894745,2715,2715,2715,2715,0
20250219,155500,561894745,2715,2715,2715,2715,2003
20250219,155400,561894745,2715,2715,2715,2715,0
20250219,155300,561894745,2715,2715,2715,2715,0
20250219,155200,561894745,2715,2715,2715,2715,0
20250219,155100,561894745,2715,2715,2715,2715,0
20250219,155000,561894745,2715,2715,2715,2715,0
20250219,154900,561894745,2715,2715,2715,2715,0
20250219,154800,561894745,2715,2715,2715,2715,0
20250219,154700,561894745,2715,2715,2715,2715,0
20250219,154600,561894745,2715,2715,2715,2715,0
20250219,154500,561894745,2715,2715,2715,2715,0
20250219,154400,561894745,2715,2715,2715,2715,0
20250219,154300,561894745,2715,2715,2715,2715,0
20250219,154200,561894745,2715,2715,2715,2715,0
20250219,154100,561894745,2715,2715,2715,2715,0
20250219,154000,561894745,2715,2715,2715,2715,0
20250219,153900,561894745,2715,2715,2715,2715,0
20250219,153800,561894745,2715,2715,2715,2715,0
20250219,153700,561894745,2715,2715,2715,2715,0
20250219,153600,561894745,2715,2715,2715,2715,0
20250219,153500,561894745,2715,2715,2715,2715,0
20250219,153400,561894745,2715,2715,2715,2715,0
20250219,153300,561894745,2715,2715,2715,2715,0
20250219,153200,561894745,2715,2715,2715,2715,0
20250219,153100,561894745,2715,2715,2715,2715,0
20250219,153000,561894745,2715,2715,2715,2715,2003
20250219,152900,556456600,2705,2705,2705,2705,0
20250219,152800,556456600,2705,2705,2705,2705,0
20250219,152700,556456600,2705,2705,2705,2705,0
20250219,152600,556456600,2705,2705,2705,2705,0
20250219,152500,556456600,2705,2705,2705,2705,0
20250219,152400,556456600,2705,2705,2705,2705,0
20250219,152300,556456600,2705,2705,2705,2705,0
20250219,152200,556456600,2705,2705,2705,2705,0
20250219,152100,556456600,2705,2705,2705,2705,0
20250219,152000,556456600,2705,2705,2705,2705,0
20250219,151900,556456600,2705,2710,2720,2700,483
20250219,151800,555150405,2720,2720,2720,2720,100
20250219,151700,554878405,2725,2725,2725,2725,0
20250219,151600,554878405,2725,2720,2725,2720,1873
20250219,151500,549783840,2720,2715,2720,2715,1501
20250219,151400,545703620,2700,2700,2700,2700,0
20250219,151300,545703620,2700,2715,2720,2700,310
20250219,151200,544861980,2720,2715,2720,2715,1493
20250219,151100,540808480,2715,2715,2715,2715,0
20250219,151000,540808480,2715,2715,2715,2715,0
20250219,150900,540808480,2715,2715,2715,2700,5542
20250219,150800,525768100,2710,2710,2710,2710,101
20250219,150700,525494390,2710,2710,2710,2710,500
20250219,150600,524139390,2710,2710,2710,2710,300
20250219,150500,523326390,2710,2710,2710,2710,0
20250219,150400,523326390,2710,2705,2710,2705,611
20250219,150300,521673630,2705,2705,2705,2705,110
20250219,150200,521376080,2705,2705,2705,2705,3
20250219,150100,521367965,2700,2700,2700,2700,0
20250219,150000,521367965,2700,2700,2700,2700,0
20250219,145900,521367965,2700,2700,2700,2700,100
20250219,145800,521097965,2700,2700,2700,2700,500
20250219,145700,519747965,2700,2700,2700,2700,20
20250219,145600,519693965,2690,2690,2690,2690,3086
20250219,145500,511392625,2695,2695,2695,2695,369
20250219,145400,510398170,2700,2700,2700,2700,0
20250219,145300,510398170,2700,2700,2700,2700,0
20250219,145200,510398170,2700,2700,2700,2700,0
20250219,145100,510398170,2700,2700,2700,2700,0
20250219,145000,510398170,2700,2700,2700,2700,0
20250219,144900,510398170,2700,2700,2700,2700,0
20250219,144800,510398170,2700,2700,2700,2700,155
20250219,144700,509979670,2705,2705,2705,2705,0
20250219,144600,509979670,2705,2705,2705,2705,46
20250219,144500,509855240,2710,2710,2710,2710,0
20250219,144400,509855240,2710,2710,2710,2710,1007
20250219,144300,507126270,2710,2710,2710,2710,0
20250219,144200,507126270,2710,2710,2710,2710,0
20250219,144100,507126270,2710,2710,2710,2710,16
20250219,144000,507082910,2710,2705,2710,2705,1119
20250219,143900,504056000,2690,2690,2690,2690,0
20250219,143800,504056000,2690,2690,2690,2690,200
20250219,143700,503518000,2685,2685,2685,2685,0
20250219,143600,503518000,2685,2685,2685,2685,0
20250219,143500,503518000,2685,2705,2705,2685,1466
20250219,143400,499576195,2705,2705,2705,2705,153
20250219,143300,499162330,2705,2700,2705,2700,762
20250219,143200,497104840,2700,2700,2700,2700,8
20250219,143100,497083240,2690,2690,2690,2690,2
20250219,143000,497077860,2700,2700,2700,2700,114
20250219,142900,496770060,2700,2700,2700,2700,0
20250219,142800,496770060,2700,2700,2700,2700,4
20250219,142700,496759260,2700,2700,2700,2700,1012
20250219,142600,494026860,2700,2700,2700,2700,4
20250219,142500,494016060,2685,2690,2690,2685,2891
20250219,142400,486239355,2685,2685,2685,2685,7
20250219,142300,486220560,2685,2685,2690,2685,76
20250219,142200,486016460,2685,2680,2685,2675,1388
20250219,142100,482297140,2680,2675,2680,2675,2694
20250219,142000,475077915,2670,2675,2675,2670,1645
20250219,141900,470685540,2675,2670,2675,2670,3
20250219,141800,470677520,2675,2675,2675,2675,16
20250219,141700,470634720,2680,2680,2685,2665,1996
20250219,141600,465299675,2680,2685,2685,2680,5314
20250219,141500,451043280,2690,2690,2690,2690,80
20250219,141400,450828080,2690,2685,2690,2685,1510
20250219,141300,446772960,2685,2685,2685,2685,11
20250219,141200,446743425,2695,2695,2695,2695,0
20250219,141100,446743425,2695,2690,2695,2690,23
20250219,141000,446681490,2690,2690,2690,2690,251
20250219,140900,446006300,2695,2695,2695,2695,793
20250219,140800,443869165,2705,2705,2705,2705,0
20250219,140700,443869165,2705,2705,2705,2705,0
20250219,140600,443869165,2705,2685,2705,2685,857
20250219,140500,441568100,2685,2675,2685,2670,5640
20250219,140400,426497945,2675,2700,2700,2675,26961
20250219,140300,354098890,2700,2700,2700,2700,2427
20250219,140200,347545990,2700,2700,2700,2700,18
20250219,140100,347497390,2710,2710,2710,2710,67
20250219,140000,347315820,2700,2700,2700,2700,0
20250219,135900,347315820,2700,2700,2700,2700,0
20250219,135800,347315820,2700,2700,2700,2700,0
20250219,135700,347315820,2700,2700,2700,2700,224
20250219,135600,346711020,2710,2700,2710,2700,1356
20250219,135500,343049080,2710,2710,2710,2705,18
20250219,135400,343000380,2705,2705,2705,2705,0
20250219,135300,343000380,2705,2715,2715,2705,625
20250219,135200,341305650,2715,2715,2715,2715,0
20250219,135100,341305650,2715,2715,2715,2715,99
20250219,135000,341036865,2715,2715,2715,2715,0
20250219,134900,341036865,2715,2715,2715,2715,0
20250219,134800,341036865,2715,2715,2715,2715,1
20250219,134700,341034150,2715,2720,2720,2715,2
20250219,134600,341028715,2715,2715,2715,2715,19
20250219,134500,340977130,2715,2715,2715,2715,1
20250219,134400,340974415,2715,2715,2715,2715,0
20250219,134300,340974415,2715,2715,2715,2715,530
20250219,134200,339535465,2710,2710,2710,2710,450
20250219,134100,338315965,2710,2710,2710,2710,0
20250219,134000,338315965,2710,2710,2710,2710,0
20250219,133900,338315965,2710,2710,2710,2710,301
20250219,133800,337500255,2715,2715,2715,2715,0
20250219,133700,337500255,2715,2705,2715,2705,1900
20250219,133600,332360555,2715,2715,2715,2715,1149
20250219,133500,329241020,2715,2715,2715,2715,57
20250219,133400,329086265,2710,2715,2715,2710,87
20250219,133300,328850485,2710,2710,2710,2710,0
20250219,133200,328850485,2710,2715,2715,2710,1519
20250219,133100,324733970,2710,2710,2710,2710,700
20250219,133000,322836970,2715,2715,2715,2715,0
20250219,132900,322836970,2715,2715,2715,2715,0
20250219,132800,322836970,2715,2715,2715,2715,4701
20250219,132700,310073755,2720,2720,2720,2720,0
20250219,132600,310073755,2720,2720,2720,2720,0
20250219,132500,310073755,2720,2720,2720,2720,20
20250219,132400,310019355,2720,2720,2720,2720,23
20250219,132300,309956795,2730,2730,2730,2730,0
20250219,132200,309956795,2730,2730,2730,2730,0
20250219,132100,309956795,2730,2730,2730,2730,0
20250219,132000,309956795,2730,2730,2730,2730,0
20250219,131900,309956795,2730,2730,2730,2730,0
20250219,131800,309956795,2730,2730,2730,2730,3
20250219,131700,309948605,2730,2730,2730,2730,0
20250219,131600,309948605,2730,2730,2730,2730,0
20250219,131500,309948605,2730,2730,2730,2730,0
20250219,131400,309948605,2730,2730,2730,2730,0
20250219,131300,309948605,2730,2730,2730,2730,0
20250219,131200,309948605,2730,2730,2730,2730,0
20250219,131100,309948605,2730,2730,2730,2730,540
20250219,131000,308474405,2730,2730,2730,2730,0
20250219,130900,308474405,2730,2725,2730,2725,370
20250219,130800,307464555,2730,2730,2730,2730,0
20250219,130700,307464555,2730,2730,2730,2730,408
20250219,130600,306350715,2730,2730,2730,2730,0
20250219,130500,306350715,2730,2730,2730,2730,0
20250219,130400,306350715,2730,2730,2730,2730,5
20250219,130300,306337065,2730,2730,2730,2730,1
20250219,130200,306334335,2715,2720,2720,2715,545
20250219,130100,304853935,2725,2725,2725,2725,0
20250219,130000,304853935,2725,2725,2725,2725,0
20250219,125900,304853935,2725,2725,2725,2725,0
20250219,125800,304853935,2725,2725,2725,2725,23
20250219,125700,304791260,2725,2725,2725,2725,0
20250219,125600,304791260,2725,2725,2725,2725,0
20250219,125500,304791260,2725,2725,2725,2725,593
20250219,125400,303175335,2725,2725,2725,2725,0
20250219,125300,303175335,2725,2725,2725,2725,42
20250219,125200,303060885,2725,2725,2725,2725,0
20250219,125100,303060885,2725,2725,2725,2725,0
20250219,125000,303060885,2725,2725,2725,2725,0
20250219,124900,303060885,2725,2725,2725,2725,0
20250219,124800,303060885,2725,2720,2725,2720,179
20250219,124700,302574000,2725,2725,2725,2725,0
20250219,124600,302574000,2725,2725,2725,2725,0
20250219,124500,302574000,2725,2730,2730,2725,92
20250219,124400,302323275,2715,2720,2720,2715,4700
20250219,124300,289555470,2720,2720,2720,2720,0
20250219,124200,289555470,2720,2730,2730,2720,1501
20250219,124100,285472740,2720,2720,2720,2720,0
20250219,124000,285472740,2720,2720,2720,2720,0
20250219,123900,285472740,2720,2720,2720,2720,516
20250219,123800,284069220,2720,2720,2720,2720,0
20250219,123700,284069220,2720,2720,2720,2720,0
20250219,123600,284069220,2720,2720,2720,2720,0
20250219,123500,284069220,2720,2720,2720,2720,0
20250219,123400,284069220,2720,2720,2720,2720,0
20250219,123300,284069220,2720,2720,2720,2720,21
20250219,123200,284012100,2720,2720,2720,2720,3000
20250219,123100,275852100,2730,2730,2730,2730,500
20250219,123000,274487100,2730,2730,2730,2730,0
20250219,122900,274487100,2730,2730,2730,2730,0
20250219,122800,274487100,2730,2725,2730,2725,1031
20250219,122700,271677470,2730,2730,2730,2730,990
20250219,122600,268974770,2735,2735,2735,2735,1
20250219,122500,268972035,2735,2735,2735,2735,43
20250219,122400,268854430,2735,2735,2735,2735,0
20250219,122300,268854430,2735,2730,2735,2730,1262
20250219,122200,265408820,2730,2730,2730,2730,0
20250219,122100,265408820,2730,2730,2730,2730,0
20250219,122000,265408820,2730,2720,2730,2720,141
20250219,121900,265025215,2720,2720,2720,2720,0
20250219,121800,265025215,2720,2720,2720,2720,0
20250219,121700,265025215,2720,2720,2720,2720,0
20250219,121600,265025215,2720,2720,2720,2720,0
20250219,121500,265025215,2720,2720,2720,2720,0
20250219,121400,265025215,2720,2720,2720,2720,0
20250219,121300,265025215,2720,2720,2720,2720,220
20250219,121200,264426815,2720,2720,2720,2720,0
20250219,121100,264426815,2720,2720,2720,2720,46
20250219,121000,264301695,2720,2720,2720,2720,60
20250219,120900,264138495,2725,2720,2725,2720,30
20250219,120800,264056795,2720,2720,2720,2720,0
20250219,120700,264056795,2720,2720,2720,2720,0
20250219,120600,264056795,2720,2720,2720,2720,891
20250219,120500,261633275,2715,2715,2715,2715,113
20250219,120400,261326480,2730,2730,2730,2730,0
20250219,120300,261326480,2730,2730,2730,2730,0
20250219,120200,261326480,2730,2730,2730,2730,0
20250219,120100,261326480,2730,2720,2730,2720,1033
20250219,120000,258506720,2720,2720,2720,2720,368
20250219,115900,257505760,2720,2720,2720,2720,1
20250219,115800,257503040,2720,2720,2720,2720,0
20250219,115700,257503040,2720,2720,2720,2720,0
20250219,115600,257503040,2720,2720,2720,2720,3
20250219,115500,257494880,2720,2720,2720,2720,0
20250219,115400,257494880,2720,2720,2720,2720,807
20250219,115300,255299840,2720,2720,2720,2720,0
20250219,115200,255299840,2720,2720,2720,2720,2
20250219,115100,255294400,2715,2715,2715,2715,22
20250219,115000,255234670,2720,2720,2720,2720,100
20250219,114900,254962670,2715,2715,2715,2715,50
20250219,114800,254826920,2715,2715,2715,2715,9
20250219,114700,254802485,2720,2720,2720,2720,0
20250219,114600,254802485,2720,2720,2720,2720,0
20250219,114500,254802485,2720,2720,2720,2720,1111
20250219,114400,251780565,2720,2720,2720,2720,603
20250219,114300,250140405,2720,2720,2720,2720,55
20250219,114200,249990805,2720,2720,2720,2720,122
20250219,114100,249658965,2720,2725,2725,2720,22
20250219,114000,249599120,2720,2725,2725,2720,2900
20250219,113900,241706980,2725,2725,2725,2725,10
20250219,113800,241679730,2725,2725,2725,2725,0
20250219,113700,241679730,2725,2730,2730,2725,201
20250219,113600,241132000,2725,2725,2725,2725,0
20250219,113500,241132000,2725,2725,2725,2725,10
20250219,113400,241104750,2725,2725,2725,2725,1
20250219,113300,241102025,2725,2725,2725,2725,84
20250219,113200,240873125,2725,2725,2725,2725,1239
20250219,113100,237496850,2720,2720,2720,2720,10
20250219,113000,237469650,2725,2725,2725,2725,1688
20250219,112900,232869850,2730,2730,2730,2730,22
20250219,112800,232809790,2730,2730,2730,2730,10
20250219,112700,232782490,2730,2730,2730,2730,3
20250219,112600,232774300,2725,2725,2725,2725,0
20250219,112500,232774300,2725,2725,2725,2725,0
20250219,112400,232774300,2725,2725,2725,2725,0
20250219,112300,232774300,2725,2730,2730,2725,2
20250219,112200,232768845,2730,2730,2730,2730,0
20250219,112100,232768845,2730,2730,2730,2730,1000
20250219,112000,230038845,2730,2730,2730,2730,0
20250219,111900,230038845,2730,2730,2730,2730,3
20250219,111800,230030655,2730,2730,2730,2730,0
20250219,111700,230030655,2730,2730,2730,2730,0
20250219,111600,230030655,2730,2730,2730,2730,0
20250219,111500,230030655,2730,2730,2730,2730,10
20250219,111400,230003355,2725,2725,2725,2725,0
20250219,111300,230003355,2725,2725,2725,2725,0
20250219,111200,230003355,2725,2725,2725,2725,0
20250219,111100,230003355,2725,2725,2725,2725,0
20250219,111000,230003355,2725,2725,2725,2725,0
20250219,110900,230003355,2725,2725,2725,2725,8
20250219,110800,229981555,2725,2725,2725,2725,0
20250219,110700,229981555,2725,2725,2725,2725,0
20250219,110600,229981555,2725,2725,2725,2725,101
20250219,110500,229706330,2730,2730,2730,2730,5
20250219,110400,229692680,2725,2730,2730,2725,191
20250219,110300,229171255,2730,2730,2730,2730,0
20250219,110200,229171255,2730,2730,2730,2730,10
20250219,110100,229143955,2730,2730,2730,2730,1
20250219,110000,229141225,2730,2730,2730,2730,0
20250219,105900,229141225,2730,2730,2730,2730,0
20250219,105800,229141225,2730,2730,2730,2730,20
20250219,105700,229086625,2725,2725,2725,2725,1
20250219,105600,229083900,2720,2720,2720,2720,0
20250219,105500,229083900,2720,2720,2720,2720,0
20250219,105400,229083900,2720,2725,2725,2720,500
20250219,105300,227721840,2740,2740,2740,2740,0
20250219,105200,227721840,2740,2740,2740,2740,0
20250219,105100,227721840,2740,2730,2740,2730,50
20250219,105000,227585225,2730,2730,2730,2730,0
20250219,104900,227585225,2730,2730,2730,2730,0
20250219,104800,227585225,2730,2730,2730,2730,2
20250219,104700,227579765,2730,2735,2735,2730,97
20250219,104600,227314890,2745,2745,2745,2745,0
20250219,104500,227314890,2745,2745,2745,2745,182
20250219,104400,226815300,2745,2745,2745,2745,364
20250219,104300,225816120,2740,2730,2740,2730,1000
20250219,104200,223076840,2725,2725,2725,2725,10
20250219,104100,223049590,2730,2730,2730,2730,0
20250219,104000,223049590,2730,2730,2730,2730,31
20250219,103900,222964960,2725,2725,2725,2725,0
20250219,103800,222964960,2725,2725,2725,2725,10
20250219,103700,222937710,2725,2725,2725,2725,0
20250219,103600,222937710,2725,2725,2725,2725,60
20250219,103500,222774210,2730,2730,2730,2730,0
20250219,103400,222774210,2730,2725,2730,2725,71
20250219,103300,222580730,2730,2730,2730,2730,3938
20250219,103200,211829990,2730,2740,2740,2730,63
20250219,103100,211657970,2730,2730,2730,2730,1500
20250219,103000,207562970,2730,2740,2740,2730,3
20250219,102900,207554760,2740,2735,2740,2735,151
20250219,102800,207141040,2740,2740,2740,2740,10
20250219,102700,207113640,2740,2740,2740,2740,0
20250219,102600,207113640,2740,2735,2740,2730,165
20250219,102500,206662270,2735,2730,2735,2730,74
20250219,102400,206459885,2735,2740,2745,2735,945
20250219,102300,203875225,2735,2735,2735,2735,1
20250219,102200,203872490,2745,2745,2745,2745,0
20250219,102100,203872490,2745,2745,2745,2745,0
20250219,102000,203872490,2745,2745,2745,2745,50
20250219,101900,203735240,2745,2745,2745,2745,6
20250219,101800,203718770,2735,2740,2740,2735,1500
20250219,101700,199615765,2745,2745,2745,2745,39
20250219,101600,199508710,2750,2750,2750,2750,0
20250219,101500,199508710,2750,2750,2750,2750,1178
20250219,101400,196269210,2750,2755,2755,2750,2519
20250219,101300,189341925,2755,2750,2755,2750,491
20250219,101200,187991190,2750,2750,2750,2750,2022
20250219,101100,182430690,2750,2740,2750,2740,792
20250219,101000,180257710,2750,2750,2750,2750,2
20250219,100900,180252210,2735,2740,2750,2735,1330
20250219,100800,176606070,2740,2730,2740,2730,1401
20250219,100700,172781330,2730,2740,2740,2730,774
20250219,100600,170660580,2740,2730,2740,2730,244
20250219,100500,169993730,2735,2730,2735,2730,438
20250219,100400,168797980,2735,2735,2735,2735,1980
20250219,100300,163382680,2740,2740,2740,2740,189
20250219,100200,162864820,2740,2740,2740,2740,0
20250219,100100,162864820,2740,2740,2740,2740,768
20250219,100000,160760500,2740,2740,2740,2740,600
20250219,095900,159116500,2740,2740,2740,2740,5
20250219,095800,159102800,2740,2740,2740,2740,2
20250219,095700,159097320,2745,2740,2745,2740,435
20250219,095600,157904420,2740,2740,2740,2735,264
20250219,095500,157181065,2740,2740,2740,2740,283
20250219,095400,156405645,2740,2740,2740,2740,948
20250219,095300,153808125,2735,2740,2740,2735,3336
20250219,095200,144669985,2740,2735,2740,2735,126
20250219,095100,144324870,2735,2730,2740,2730,3915
20250219,095000,133630465,2730,2715,2730,2715,289
20250219,094900,132841650,2715,2715,2715,2710,302
20250219,094800,132021730,2715,2715,2715,2715,25
20250219,094700,131953855,2715,2725,2730,2715,3072
20250219,094600,123573360,2725,2725,2725,2715,38
20250219,094500,123469820,2725,2715,2725,2715,149
20250219,094400,123063835,2715,2705,2715,2705,202
20250219,094300,122517415,2705,2705,2705,2705,0
20250219,094200,122517415,2705,2705,2705,2705,1020
20250219,094100,119758315,2705,2710,2715,2705,527
20250219,094000,118330030,2705,2705,2705,2705,626
20250219,093900,116636700,2715,2710,2715,2705,1674
20250219,093800,112102065,2725,2725,2725,2725,1
20250219,093700,112099340,2715,2720,2725,2715,443
20250219,093600,110896475,2715,2725,2725,2715,2
20250219,093500,110891035,2715,2715,2730,2715,1338
20250219,093400,107258335,2730,2720,2735,2720,835
20250219,093300,104978795,2715,2715,2715,2715,1
20250219,093200,104976080,2715,2715,2715,2715,0
20250219,093100,104976080,2715,2715,2735,2710,2526
20250219,093000,98095085,2710,2710,2720,2710,1017
20250219,092900,95329040,2720,2715,2720,2710,3997
20250219,092800,84475235,2715,2710,2715,2705,246
20250219,092700,83808145,2710,2700,2710,2700,2148
20250219,092600,77993695,2700,2700,2700,2700,257
20250219,092500,77299795,2700,2695,2700,2695,3218
20250219,092400,68612875,2695,2700,2700,2695,1032
20250219,092300,65831480,2700,2700,2700,2700,330
20250219,092200,64940480,2700,2700,2700,2695,1562
20250219,092100,60730575,2700,2700,2705,2700,1001
20250219,092000,58027870,2705,2705,2705,2705,6
20250219,091900,58011640,2695,2700,2705,2695,6864
20250219,091800,39483735,2700,2700,2700,2700,1
20250219,091700,39481035,2695,2695,2695,2695,148
20250219,091600,39082175,2695,2695,2695,2695,25
20250219,091500,39014800,2695,2690,2695,2690,1933
20250219,091400,33810465,2695,2690,2695,2680,2180
20250219,091300,27947130,2690,2685,2690,2685,308
20250219,091200,27120095,2685,2685,2685,2675,826
20250219,091100,24910365,2685,2680,2685,2680,36
20250219,091000,24813880,2680,2680,2680,2680,75
20250219,090900,24612880,2675,2665,2675,2665,113
20250219,090800,24310650,2665,2675,2675,2665,100
20250219,090700,24043650,2685,2685,2685,2685,1
20250219,090600,24040965,2665,2665,2665,2665,900
20250219,090500,21642465,2665,2665,2665,2665,2013
20250219,090400,16277820,2670,2670,2670,2665,3952
20250219,090300,5729980,2685,2685,2685,2685,0
20250219,090200,5729980,2685,2685,2685,2685,3
20250219,090100,5721925,2685,2685,2685,2685,0
20250219,090000,5721925,2685,2685,2685,2675,2133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192500 561894745 2715 2715 2715 2715 2003
3 20250219 192400 561894745 2715 2715 2715 2715 0
4 20250219 192300 561894745 2715 2715 2715 2715 0
5 20250219 192200 561894745 2715 2715 2715 2715 0
6 20250219 192100 561894745 2715 2715 2715 2715 0
7 20250219 192000 561894745 2715 2715 2715 2715 0
8 20250219 191900 561894745 2715 2715 2715 2715 0
9 20250219 191800 561894745 2715 2715 2715 2715 0
10 20250219 191700 561894745 2715 2715 2715 2715 0
11 20250219 191600 561894745 2715 2715 2715 2715 0
12 20250219 191500 561894745 2715 2715 2715 2715 0
13 20250219 191400 561894745 2715 2715 2715 2715 0
14 20250219 191300 561894745 2715 2715 2715 2715 0
15 20250219 191200 561894745 2715 2715 2715 2715 0
16 20250219 191100 561894745 2715 2715 2715 2715 0
17 20250219 191000 561894745 2715 2715 2715 2715 0
18 20250219 190900 561894745 2715 2715 2715 2715 0
19 20250219 190800 561894745 2715 2715 2715 2715 0
20 20250219 190700 561894745 2715 2715 2715 2715 0
21 20250219 190600 561894745 2715 2715 2715 2715 0
22 20250219 190500 561894745 2715 2715 2715 2715 0
23 20250219 190400 561894745 2715 2715 2715 2715 0
24 20250219 190300 561894745 2715 2715 2715 2715 0
25 20250219 190200 561894745 2715 2715 2715 2715 0
26 20250219 190100 561894745 2715 2715 2715 2715 0
27 20250219 190000 561894745 2715 2715 2715 2715 0
28 20250219 185900 561894745 2715 2715 2715 2715 0
29 20250219 185800 561894745 2715 2715 2715 2715 0
30 20250219 185700 561894745 2715 2715 2715 2715 0
31 20250219 185600 561894745 2715 2715 2715 2715 0
32 20250219 185500 561894745 2715 2715 2715 2715 2003
33 20250219 185400 561894745 2715 2715 2715 2715 0
34 20250219 185300 561894745 2715 2715 2715 2715 0
35 20250219 185200 561894745 2715 2715 2715 2715 0
36 20250219 185100 561894745 2715 2715 2715 2715 0
37 20250219 185000 561894745 2715 2715 2715 2715 0
38 20250219 184900 561894745 2715 2715 2715 2715 0
39 20250219 184800 561894745 2715 2715 2715 2715 0
40 20250219 184700 561894745 2715 2715 2715 2715 0
41 20250219 184600 561894745 2715 2715 2715 2715 0
42 20250219 184500 561894745 2715 2715 2715 2715 0
43 20250219 184400 561894745 2715 2715 2715 2715 0
44 20250219 184300 561894745 2715 2715 2715 2715 0
45 20250219 184200 561894745 2715 2715 2715 2715 0
46 20250219 184100 561894745 2715 2715 2715 2715 0
47 20250219 184000 561894745 2715 2715 2715 2715 0
48 20250219 183900 561894745 2715 2715 2715 2715 0
49 20250219 183800 561894745 2715 2715 2715 2715 0
50 20250219 183700 561894745 2715 2715 2715 2715 0
51 20250219 183600 561894745 2715 2715 2715 2715 0
52 20250219 183500 561894745 2715 2715 2715 2715 0
53 20250219 183400 561894745 2715 2715 2715 2715 0
54 20250219 183300 561894745 2715 2715 2715 2715 0
55 20250219 183200 561894745 2715 2715 2715 2715 0
56 20250219 183100 561894745 2715 2715 2715 2715 0
57 20250219 183000 561894745 2715 2715 2715 2715 0
58 20250219 182900 561894745 2715 2715 2715 2715 0
59 20250219 182800 561894745 2715 2715 2715 2715 0
60 20250219 182700 561894745 2715 2715 2715 2715 0
61 20250219 182600 561894745 2715 2715 2715 2715 0
62 20250219 182500 561894745 2715 2715 2715 2715 2003
63 20250219 182400 561894745 2715 2715 2715 2715 0
64 20250219 182300 561894745 2715 2715 2715 2715 0
65 20250219 182200 561894745 2715 2715 2715 2715 0
66 20250219 182100 561894745 2715 2715 2715 2715 0
67 20250219 182000 561894745 2715 2715 2715 2715 0
68 20250219 181900 561894745 2715 2715 2715 2715 0
69 20250219 181800 561894745 2715 2715 2715 2715 0
70 20250219 181700 561894745 2715 2715 2715 2715 0
71 20250219 181600 561894745 2715 2715 2715 2715 0
72 20250219 181500 561894745 2715 2715 2715 2715 0
73 20250219 181400 561894745 2715 2715 2715 2715 0
74 20250219 181300 561894745 2715 2715 2715 2715 0
75 20250219 181200 561894745 2715 2715 2715 2715 0
76 20250219 181100 561894745 2715 2715 2715 2715 0
77 20250219 181000 561894745 2715 2715 2715 2715 0
78 20250219 180900 561894745 2715 2715 2715 2715 0
79 20250219 180800 561894745 2715 2715 2715 2715 0
80 20250219 180700 561894745 2715 2715 2715 2715 0
81 20250219 180600 561894745 2715 2715 2715 2715 0
82 20250219 180500 561894745 2715 2715 2715 2715 0
83 20250219 180400 561894745 2715 2715 2715 2715 0
84 20250219 180300 561894745 2715 2715 2715 2715 0
85 20250219 180200 561894745 2715 2715 2715 2715 0
86 20250219 180100 561894745 2715 2715 2715 2715 0
87 20250219 180000 561894745 2715 2715 2715 2715 0
88 20250219 175900 561894745 2715 2715 2715 2715 0
89 20250219 175800 561894745 2715 2715 2715 2715 0
90 20250219 175700 561894745 2715 2715 2715 2715 0
91 20250219 175600 561894745 2715 2715 2715 2715 0
92 20250219 175500 561894745 2715 2715 2715 2715 2003
93 20250219 175400 561894745 2715 2715 2715 2715 0
94 20250219 175300 561894745 2715 2715 2715 2715 0
95 20250219 175200 561894745 2715 2715 2715 2715 0
96 20250219 175100 561894745 2715 2715 2715 2715 0
97 20250219 175000 561894745 2715 2715 2715 2715 0
98 20250219 174900 561894745 2715 2715 2715 2715 0
99 20250219 174800 561894745 2715 2715 2715 2715 0
100 20250219 174700 561894745 2715 2715 2715 2715 0
101 20250219 174600 561894745 2715 2715 2715 2715 0
102 20250219 174500 561894745 2715 2715 2715 2715 0
103 20250219 174400 561894745 2715 2715 2715 2715 0
104 20250219 174300 561894745 2715 2715 2715 2715 0
105 20250219 174200 561894745 2715 2715 2715 2715 0
106 20250219 174100 561894745 2715 2715 2715 2715 0
107 20250219 174000 561894745 2715 2715 2715 2715 0
108 20250219 173900 561894745 2715 2715 2715 2715 0
109 20250219 173800 561894745 2715 2715 2715 2715 0
110 20250219 173700 561894745 2715 2715 2715 2715 0
111 20250219 173600 561894745 2715 2715 2715 2715 0
112 20250219 173500 561894745 2715 2715 2715 2715 0
113 20250219 173400 561894745 2715 2715 2715 2715 0
114 20250219 173300 561894745 2715 2715 2715 2715 0
115 20250219 173200 561894745 2715 2715 2715 2715 0
116 20250219 173100 561894745 2715 2715 2715 2715 0
117 20250219 173000 561894745 2715 2715 2715 2715 0
118 20250219 172900 561894745 2715 2715 2715 2715 0
119 20250219 172800 561894745 2715 2715 2715 2715 0
120 20250219 172700 561894745 2715 2715 2715 2715 0
121 20250219 172600 561894745 2715 2715 2715 2715 0
122 20250219 172500 561894745 2715 2715 2715 2715 2003
123 20250219 172400 561894745 2715 2715 2715 2715 0
124 20250219 172300 561894745 2715 2715 2715 2715 0
125 20250219 172200 561894745 2715 2715 2715 2715 0
126 20250219 172100 561894745 2715 2715 2715 2715 0
127 20250219 172000 561894745 2715 2715 2715 2715 0
128 20250219 171900 561894745 2715 2715 2715 2715 0
129 20250219 171800 561894745 2715 2715 2715 2715 0
130 20250219 171700 561894745 2715 2715 2715 2715 0
131 20250219 171600 561894745 2715 2715 2715 2715 0
132 20250219 171500 561894745 2715 2715 2715 2715 0
133 20250219 171400 561894745 2715 2715 2715 2715 0
134 20250219 171300 561894745 2715 2715 2715 2715 0
135 20250219 171200 561894745 2715 2715 2715 2715 0
136 20250219 171100 561894745 2715 2715 2715 2715 0
137 20250219 171000 561894745 2715 2715 2715 2715 0
138 20250219 170900 561894745 2715 2715 2715 2715 0
139 20250219 170800 561894745 2715 2715 2715 2715 0
140 20250219 170700 561894745 2715 2715 2715 2715 0
141 20250219 170600 561894745 2715 2715 2715 2715 0
142 20250219 170500 561894745 2715 2715 2715 2715 0
143 20250219 170400 561894745 2715 2715 2715 2715 0
144 20250219 170300 561894745 2715 2715 2715 2715 0
145 20250219 170200 561894745 2715 2715 2715 2715 0
146 20250219 170100 561894745 2715 2715 2715 2715 0
147 20250219 170000 561894745 2715 2715 2715 2715 0
148 20250219 165900 561894745 2715 2715 2715 2715 0
149 20250219 165800 561894745 2715 2715 2715 2715 0
150 20250219 165700 561894745 2715 2715 2715 2715 0
151 20250219 165600 561894745 2715 2715 2715 2715 0
152 20250219 165500 561894745 2715 2715 2715 2715 2003
153 20250219 165400 561894745 2715 2715 2715 2715 0
154 20250219 165300 561894745 2715 2715 2715 2715 0
155 20250219 165200 561894745 2715 2715 2715 2715 0
156 20250219 165100 561894745 2715 2715 2715 2715 0
157 20250219 165000 561894745 2715 2715 2715 2715 0
158 20250219 164900 561894745 2715 2715 2715 2715 0
159 20250219 164800 561894745 2715 2715 2715 2715 0
160 20250219 164700 561894745 2715 2715 2715 2715 0
161 20250219 164600 561894745 2715 2715 2715 2715 0
162 20250219 164500 561894745 2715 2715 2715 2715 0
163 20250219 164400 561894745 2715 2715 2715 2715 0
164 20250219 164300 561894745 2715 2715 2715 2715 0
165 20250219 164200 561894745 2715 2715 2715 2715 0
166 20250219 164100 561894745 2715 2715 2715 2715 0
167 20250219 164000 561894745 2715 2715 2715 2715 0
168 20250219 163900 561894745 2715 2715 2715 2715 0
169 20250219 163800 561894745 2715 2715 2715 2715 0
170 20250219 163700 561894745 2715 2715 2715 2715 0
171 20250219 163600 561894745 2715 2715 2715 2715 0
172 20250219 163500 561894745 2715 2715 2715 2715 0
173 20250219 163400 561894745 2715 2715 2715 2715 0
174 20250219 163300 561894745 2715 2715 2715 2715 0
175 20250219 163200 561894745 2715 2715 2715 2715 0
176 20250219 163100 561894745 2715 2715 2715 2715 0
177 20250219 163000 561894745 2715 2715 2715 2715 0
178 20250219 162900 561894745 2715 2715 2715 2715 0
179 20250219 162800 561894745 2715 2715 2715 2715 0
180 20250219 162700 561894745 2715 2715 2715 2715 0
181 20250219 162600 561894745 2715 2715 2715 2715 0
182 20250219 162500 561894745 2715 2715 2715 2715 2003
183 20250219 162400 561894745 2715 2715 2715 2715 0
184 20250219 162300 561894745 2715 2715 2715 2715 0
185 20250219 162200 561894745 2715 2715 2715 2715 0
186 20250219 162100 561894745 2715 2715 2715 2715 0
187 20250219 162000 561894745 2715 2715 2715 2715 0
188 20250219 161900 561894745 2715 2715 2715 2715 0
189 20250219 161800 561894745 2715 2715 2715 2715 0
190 20250219 161700 561894745 2715 2715 2715 2715 0
191 20250219 161600 561894745 2715 2715 2715 2715 0
192 20250219 161500 561894745 2715 2715 2715 2715 0
193 20250219 161400 561894745 2715 2715 2715 2715 0
194 20250219 161300 561894745 2715 2715 2715 2715 0
195 20250219 161200 561894745 2715 2715 2715 2715 0
196 20250219 161100 561894745 2715 2715 2715 2715 0
197 20250219 161000 561894745 2715 2715 2715 2715 0
198 20250219 160900 561894745 2715 2715 2715 2715 0
199 20250219 160800 561894745 2715 2715 2715 2715 0
200 20250219 160700 561894745 2715 2715 2715 2715 0
201 20250219 160600 561894745 2715 2715 2715 2715 0
202 20250219 160500 561894745 2715 2715 2715 2715 0
203 20250219 160400 561894745 2715 2715 2715 2715 0
204 20250219 160300 561894745 2715 2715 2715 2715 0
205 20250219 160200 561894745 2715 2715 2715 2715 0
206 20250219 160100 561894745 2715 2715 2715 2715 0
207 20250219 160000 561894745 2715 2715 2715 2715 0
208 20250219 155900 561894745 2715 2715 2715 2715 0
209 20250219 155800 561894745 2715 2715 2715 2715 0
210 20250219 155700 561894745 2715 2715 2715 2715 0
211 20250219 155600 561894745 2715 2715 2715 2715 0
212 20250219 155500 561894745 2715 2715 2715 2715 2003
213 20250219 155400 561894745 2715 2715 2715 2715 0
214 20250219 155300 561894745 2715 2715 2715 2715 0
215 20250219 155200 561894745 2715 2715 2715 2715 0
216 20250219 155100 561894745 2715 2715 2715 2715 0
217 20250219 155000 561894745 2715 2715 2715 2715 0
218 20250219 154900 561894745 2715 2715 2715 2715 0
219 20250219 154800 561894745 2715 2715 2715 2715 0
220 20250219 154700 561894745 2715 2715 2715 2715 0
221 20250219 154600 561894745 2715 2715 2715 2715 0
222 20250219 154500 561894745 2715 2715 2715 2715 0
223 20250219 154400 561894745 2715 2715 2715 2715 0
224 20250219 154300 561894745 2715 2715 2715 2715 0
225 20250219 154200 561894745 2715 2715 2715 2715 0
226 20250219 154100 561894745 2715 2715 2715 2715 0
227 20250219 154000 561894745 2715 2715 2715 2715 0
228 20250219 153900 561894745 2715 2715 2715 2715 0
229 20250219 153800 561894745 2715 2715 2715 2715 0
230 20250219 153700 561894745 2715 2715 2715 2715 0
231 20250219 153600 561894745 2715 2715 2715 2715 0
232 20250219 153500 561894745 2715 2715 2715 2715 0
233 20250219 153400 561894745 2715 2715 2715 2715 0
234 20250219 153300 561894745 2715 2715 2715 2715 0
235 20250219 153200 561894745 2715 2715 2715 2715 0
236 20250219 153100 561894745 2715 2715 2715 2715 0
237 20250219 153000 561894745 2715 2715 2715 2715 2003
238 20250219 152900 556456600 2705 2705 2705 2705 0
239 20250219 152800 556456600 2705 2705 2705 2705 0
240 20250219 152700 556456600 2705 2705 2705 2705 0
241 20250219 152600 556456600 2705 2705 2705 2705 0
242 20250219 152500 556456600 2705 2705 2705 2705 0
243 20250219 152400 556456600 2705 2705 2705 2705 0
244 20250219 152300 556456600 2705 2705 2705 2705 0
245 20250219 152200 556456600 2705 2705 2705 2705 0
246 20250219 152100 556456600 2705 2705 2705 2705 0
247 20250219 152000 556456600 2705 2705 2705 2705 0
248 20250219 151900 556456600 2705 2710 2720 2700 483
249 20250219 151800 555150405 2720 2720 2720 2720 100
250 20250219 151700 554878405 2725 2725 2725 2725 0
251 20250219 151600 554878405 2725 2720 2725 2720 1873
252 20250219 151500 549783840 2720 2715 2720 2715 1501
253 20250219 151400 545703620 2700 2700 2700 2700 0
254 20250219 151300 545703620 2700 2715 2720 2700 310
255 20250219 151200 544861980 2720 2715 2720 2715 1493
256 20250219 151100 540808480 2715 2715 2715 2715 0
257 20250219 151000 540808480 2715 2715 2715 2715 0
258 20250219 150900 540808480 2715 2715 2715 2700 5542
259 20250219 150800 525768100 2710 2710 2710 2710 101
260 20250219 150700 525494390 2710 2710 2710 2710 500
261 20250219 150600 524139390 2710 2710 2710 2710 300
262 20250219 150500 523326390 2710 2710 2710 2710 0
263 20250219 150400 523326390 2710 2705 2710 2705 611
264 20250219 150300 521673630 2705 2705 2705 2705 110
265 20250219 150200 521376080 2705 2705 2705 2705 3
266 20250219 150100 521367965 2700 2700 2700 2700 0
267 20250219 150000 521367965 2700 2700 2700 2700 0
268 20250219 145900 521367965 2700 2700 2700 2700 100
269 20250219 145800 521097965 2700 2700 2700 2700 500
270 20250219 145700 519747965 2700 2700 2700 2700 20
271 20250219 145600 519693965 2690 2690 2690 2690 3086
272 20250219 145500 511392625 2695 2695 2695 2695 369
273 20250219 145400 510398170 2700 2700 2700 2700 0
274 20250219 145300 510398170 2700 2700 2700 2700 0
275 20250219 145200 510398170 2700 2700 2700 2700 0
276 20250219 145100 510398170 2700 2700 2700 2700 0
277 20250219 145000 510398170 2700 2700 2700 2700 0
278 20250219 144900 510398170 2700 2700 2700 2700 0
279 20250219 144800 510398170 2700 2700 2700 2700 155
280 20250219 144700 509979670 2705 2705 2705 2705 0
281 20250219 144600 509979670 2705 2705 2705 2705 46
282 20250219 144500 509855240 2710 2710 2710 2710 0
283 20250219 144400 509855240 2710 2710 2710 2710 1007
284 20250219 144300 507126270 2710 2710 2710 2710 0
285 20250219 144200 507126270 2710 2710 2710 2710 0
286 20250219 144100 507126270 2710 2710 2710 2710 16
287 20250219 144000 507082910 2710 2705 2710 2705 1119
288 20250219 143900 504056000 2690 2690 2690 2690 0
289 20250219 143800 504056000 2690 2690 2690 2690 200
290 20250219 143700 503518000 2685 2685 2685 2685 0
291 20250219 143600 503518000 2685 2685 2685 2685 0
292 20250219 143500 503518000 2685 2705 2705 2685 1466
293 20250219 143400 499576195 2705 2705 2705 2705 153
294 20250219 143300 499162330 2705 2700 2705 2700 762
295 20250219 143200 497104840 2700 2700 2700 2700 8
296 20250219 143100 497083240 2690 2690 2690 2690 2
297 20250219 143000 497077860 2700 2700 2700 2700 114
298 20250219 142900 496770060 2700 2700 2700 2700 0
299 20250219 142800 496770060 2700 2700 2700 2700 4
300 20250219 142700 496759260 2700 2700 2700 2700 1012
301 20250219 142600 494026860 2700 2700 2700 2700 4
302 20250219 142500 494016060 2685 2690 2690 2685 2891
303 20250219 142400 486239355 2685 2685 2685 2685 7
304 20250219 142300 486220560 2685 2685 2690 2685 76
305 20250219 142200 486016460 2685 2680 2685 2675 1388
306 20250219 142100 482297140 2680 2675 2680 2675 2694
307 20250219 142000 475077915 2670 2675 2675 2670 1645
308 20250219 141900 470685540 2675 2670 2675 2670 3
309 20250219 141800 470677520 2675 2675 2675 2675 16
310 20250219 141700 470634720 2680 2680 2685 2665 1996
311 20250219 141600 465299675 2680 2685 2685 2680 5314
312 20250219 141500 451043280 2690 2690 2690 2690 80
313 20250219 141400 450828080 2690 2685 2690 2685 1510
314 20250219 141300 446772960 2685 2685 2685 2685 11
315 20250219 141200 446743425 2695 2695 2695 2695 0
316 20250219 141100 446743425 2695 2690 2695 2690 23
317 20250219 141000 446681490 2690 2690 2690 2690 251
318 20250219 140900 446006300 2695 2695 2695 2695 793
319 20250219 140800 443869165 2705 2705 2705 2705 0
320 20250219 140700 443869165 2705 2705 2705 2705 0
321 20250219 140600 443869165 2705 2685 2705 2685 857
322 20250219 140500 441568100 2685 2675 2685 2670 5640
323 20250219 140400 426497945 2675 2700 2700 2675 26961
324 20250219 140300 354098890 2700 2700 2700 2700 2427
325 20250219 140200 347545990 2700 2700 2700 2700 18
326 20250219 140100 347497390 2710 2710 2710 2710 67
327 20250219 140000 347315820 2700 2700 2700 2700 0
328 20250219 135900 347315820 2700 2700 2700 2700 0
329 20250219 135800 347315820 2700 2700 2700 2700 0
330 20250219 135700 347315820 2700 2700 2700 2700 224
331 20250219 135600 346711020 2710 2700 2710 2700 1356
332 20250219 135500 343049080 2710 2710 2710 2705 18
333 20250219 135400 343000380 2705 2705 2705 2705 0
334 20250219 135300 343000380 2705 2715 2715 2705 625
335 20250219 135200 341305650 2715 2715 2715 2715 0
336 20250219 135100 341305650 2715 2715 2715 2715 99
337 20250219 135000 341036865 2715 2715 2715 2715 0
338 20250219 134900 341036865 2715 2715 2715 2715 0
339 20250219 134800 341036865 2715 2715 2715 2715 1
340 20250219 134700 341034150 2715 2720 2720 2715 2
341 20250219 134600 341028715 2715 2715 2715 2715 19
342 20250219 134500 340977130 2715 2715 2715 2715 1
343 20250219 134400 340974415 2715 2715 2715 2715 0
344 20250219 134300 340974415 2715 2715 2715 2715 530
345 20250219 134200 339535465 2710 2710 2710 2710 450
346 20250219 134100 338315965 2710 2710 2710 2710 0
347 20250219 134000 338315965 2710 2710 2710 2710 0
348 20250219 133900 338315965 2710 2710 2710 2710 301
349 20250219 133800 337500255 2715 2715 2715 2715 0
350 20250219 133700 337500255 2715 2705 2715 2705 1900
351 20250219 133600 332360555 2715 2715 2715 2715 1149
352 20250219 133500 329241020 2715 2715 2715 2715 57
353 20250219 133400 329086265 2710 2715 2715 2710 87
354 20250219 133300 328850485 2710 2710 2710 2710 0
355 20250219 133200 328850485 2710 2715 2715 2710 1519
356 20250219 133100 324733970 2710 2710 2710 2710 700
357 20250219 133000 322836970 2715 2715 2715 2715 0
358 20250219 132900 322836970 2715 2715 2715 2715 0
359 20250219 132800 322836970 2715 2715 2715 2715 4701
360 20250219 132700 310073755 2720 2720 2720 2720 0
361 20250219 132600 310073755 2720 2720 2720 2720 0
362 20250219 132500 310073755 2720 2720 2720 2720 20
363 20250219 132400 310019355 2720 2720 2720 2720 23
364 20250219 132300 309956795 2730 2730 2730 2730 0
365 20250219 132200 309956795 2730 2730 2730 2730 0
366 20250219 132100 309956795 2730 2730 2730 2730 0
367 20250219 132000 309956795 2730 2730 2730 2730 0
368 20250219 131900 309956795 2730 2730 2730 2730 0
369 20250219 131800 309956795 2730 2730 2730 2730 3
370 20250219 131700 309948605 2730 2730 2730 2730 0
371 20250219 131600 309948605 2730 2730 2730 2730 0
372 20250219 131500 309948605 2730 2730 2730 2730 0
373 20250219 131400 309948605 2730 2730 2730 2730 0
374 20250219 131300 309948605 2730 2730 2730 2730 0
375 20250219 131200 309948605 2730 2730 2730 2730 0
376 20250219 131100 309948605 2730 2730 2730 2730 540
377 20250219 131000 308474405 2730 2730 2730 2730 0
378 20250219 130900 308474405 2730 2725 2730 2725 370
379 20250219 130800 307464555 2730 2730 2730 2730 0
380 20250219 130700 307464555 2730 2730 2730 2730 408
381 20250219 130600 306350715 2730 2730 2730 2730 0
382 20250219 130500 306350715 2730 2730 2730 2730 0
383 20250219 130400 306350715 2730 2730 2730 2730 5
384 20250219 130300 306337065 2730 2730 2730 2730 1
385 20250219 130200 306334335 2715 2720 2720 2715 545
386 20250219 130100 304853935 2725 2725 2725 2725 0
387 20250219 130000 304853935 2725 2725 2725 2725 0
388 20250219 125900 304853935 2725 2725 2725 2725 0
389 20250219 125800 304853935 2725 2725 2725 2725 23
390 20250219 125700 304791260 2725 2725 2725 2725 0
391 20250219 125600 304791260 2725 2725 2725 2725 0
392 20250219 125500 304791260 2725 2725 2725 2725 593
393 20250219 125400 303175335 2725 2725 2725 2725 0
394 20250219 125300 303175335 2725 2725 2725 2725 42
395 20250219 125200 303060885 2725 2725 2725 2725 0
396 20250219 125100 303060885 2725 2725 2725 2725 0
397 20250219 125000 303060885 2725 2725 2725 2725 0
398 20250219 124900 303060885 2725 2725 2725 2725 0
399 20250219 124800 303060885 2725 2720 2725 2720 179
400 20250219 124700 302574000 2725 2725 2725 2725 0
401 20250219 124600 302574000 2725 2725 2725 2725 0
402 20250219 124500 302574000 2725 2730 2730 2725 92
403 20250219 124400 302323275 2715 2720 2720 2715 4700
404 20250219 124300 289555470 2720 2720 2720 2720 0
405 20250219 124200 289555470 2720 2730 2730 2720 1501
406 20250219 124100 285472740 2720 2720 2720 2720 0
407 20250219 124000 285472740 2720 2720 2720 2720 0
408 20250219 123900 285472740 2720 2720 2720 2720 516
409 20250219 123800 284069220 2720 2720 2720 2720 0
410 20250219 123700 284069220 2720 2720 2720 2720 0
411 20250219 123600 284069220 2720 2720 2720 2720 0
412 20250219 123500 284069220 2720 2720 2720 2720 0
413 20250219 123400 284069220 2720 2720 2720 2720 0
414 20250219 123300 284069220 2720 2720 2720 2720 21
415 20250219 123200 284012100 2720 2720 2720 2720 3000
416 20250219 123100 275852100 2730 2730 2730 2730 500
417 20250219 123000 274487100 2730 2730 2730 2730 0
418 20250219 122900 274487100 2730 2730 2730 2730 0
419 20250219 122800 274487100 2730 2725 2730 2725 1031
420 20250219 122700 271677470 2730 2730 2730 2730 990
421 20250219 122600 268974770 2735 2735 2735 2735 1
422 20250219 122500 268972035 2735 2735 2735 2735 43
423 20250219 122400 268854430 2735 2735 2735 2735 0
424 20250219 122300 268854430 2735 2730 2735 2730 1262
425 20250219 122200 265408820 2730 2730 2730 2730 0
426 20250219 122100 265408820 2730 2730 2730 2730 0
427 20250219 122000 265408820 2730 2720 2730 2720 141
428 20250219 121900 265025215 2720 2720 2720 2720 0
429 20250219 121800 265025215 2720 2720 2720 2720 0
430 20250219 121700 265025215 2720 2720 2720 2720 0
431 20250219 121600 265025215 2720 2720 2720 2720 0
432 20250219 121500 265025215 2720 2720 2720 2720 0
433 20250219 121400 265025215 2720 2720 2720 2720 0
434 20250219 121300 265025215 2720 2720 2720 2720 220
435 20250219 121200 264426815 2720 2720 2720 2720 0
436 20250219 121100 264426815 2720 2720 2720 2720 46
437 20250219 121000 264301695 2720 2720 2720 2720 60
438 20250219 120900 264138495 2725 2720 2725 2720 30
439 20250219 120800 264056795 2720 2720 2720 2720 0
440 20250219 120700 264056795 2720 2720 2720 2720 0
441 20250219 120600 264056795 2720 2720 2720 2720 891
442 20250219 120500 261633275 2715 2715 2715 2715 113
443 20250219 120400 261326480 2730 2730 2730 2730 0
444 20250219 120300 261326480 2730 2730 2730 2730 0
445 20250219 120200 261326480 2730 2730 2730 2730 0
446 20250219 120100 261326480 2730 2720 2730 2720 1033
447 20250219 120000 258506720 2720 2720 2720 2720 368
448 20250219 115900 257505760 2720 2720 2720 2720 1
449 20250219 115800 257503040 2720 2720 2720 2720 0
450 20250219 115700 257503040 2720 2720 2720 2720 0
451 20250219 115600 257503040 2720 2720 2720 2720 3
452 20250219 115500 257494880 2720 2720 2720 2720 0
453 20250219 115400 257494880 2720 2720 2720 2720 807
454 20250219 115300 255299840 2720 2720 2720 2720 0
455 20250219 115200 255299840 2720 2720 2720 2720 2
456 20250219 115100 255294400 2715 2715 2715 2715 22
457 20250219 115000 255234670 2720 2720 2720 2720 100
458 20250219 114900 254962670 2715 2715 2715 2715 50
459 20250219 114800 254826920 2715 2715 2715 2715 9
460 20250219 114700 254802485 2720 2720 2720 2720 0
461 20250219 114600 254802485 2720 2720 2720 2720 0
462 20250219 114500 254802485 2720 2720 2720 2720 1111
463 20250219 114400 251780565 2720 2720 2720 2720 603
464 20250219 114300 250140405 2720 2720 2720 2720 55
465 20250219 114200 249990805 2720 2720 2720 2720 122
466 20250219 114100 249658965 2720 2725 2725 2720 22
467 20250219 114000 249599120 2720 2725 2725 2720 2900
468 20250219 113900 241706980 2725 2725 2725 2725 10
469 20250219 113800 241679730 2725 2725 2725 2725 0
470 20250219 113700 241679730 2725 2730 2730 2725 201
471 20250219 113600 241132000 2725 2725 2725 2725 0
472 20250219 113500 241132000 2725 2725 2725 2725 10
473 20250219 113400 241104750 2725 2725 2725 2725 1
474 20250219 113300 241102025 2725 2725 2725 2725 84
475 20250219 113200 240873125 2725 2725 2725 2725 1239
476 20250219 113100 237496850 2720 2720 2720 2720 10
477 20250219 113000 237469650 2725 2725 2725 2725 1688
478 20250219 112900 232869850 2730 2730 2730 2730 22
479 20250219 112800 232809790 2730 2730 2730 2730 10
480 20250219 112700 232782490 2730 2730 2730 2730 3
481 20250219 112600 232774300 2725 2725 2725 2725 0
482 20250219 112500 232774300 2725 2725 2725 2725 0
483 20250219 112400 232774300 2725 2725 2725 2725 0
484 20250219 112300 232774300 2725 2730 2730 2725 2
485 20250219 112200 232768845 2730 2730 2730 2730 0
486 20250219 112100 232768845 2730 2730 2730 2730 1000
487 20250219 112000 230038845 2730 2730 2730 2730 0
488 20250219 111900 230038845 2730 2730 2730 2730 3
489 20250219 111800 230030655 2730 2730 2730 2730 0
490 20250219 111700 230030655 2730 2730 2730 2730 0
491 20250219 111600 230030655 2730 2730 2730 2730 0
492 20250219 111500 230030655 2730 2730 2730 2730 10
493 20250219 111400 230003355 2725 2725 2725 2725 0
494 20250219 111300 230003355 2725 2725 2725 2725 0
495 20250219 111200 230003355 2725 2725 2725 2725 0
496 20250219 111100 230003355 2725 2725 2725 2725 0
497 20250219 111000 230003355 2725 2725 2725 2725 0
498 20250219 110900 230003355 2725 2725 2725 2725 8
499 20250219 110800 229981555 2725 2725 2725 2725 0
500 20250219 110700 229981555 2725 2725 2725 2725 0
501 20250219 110600 229981555 2725 2725 2725 2725 101
502 20250219 110500 229706330 2730 2730 2730 2730 5
503 20250219 110400 229692680 2725 2730 2730 2725 191
504 20250219 110300 229171255 2730 2730 2730 2730 0
505 20250219 110200 229171255 2730 2730 2730 2730 10
506 20250219 110100 229143955 2730 2730 2730 2730 1
507 20250219 110000 229141225 2730 2730 2730 2730 0
508 20250219 105900 229141225 2730 2730 2730 2730 0
509 20250219 105800 229141225 2730 2730 2730 2730 20
510 20250219 105700 229086625 2725 2725 2725 2725 1
511 20250219 105600 229083900 2720 2720 2720 2720 0
512 20250219 105500 229083900 2720 2720 2720 2720 0
513 20250219 105400 229083900 2720 2725 2725 2720 500
514 20250219 105300 227721840 2740 2740 2740 2740 0
515 20250219 105200 227721840 2740 2740 2740 2740 0
516 20250219 105100 227721840 2740 2730 2740 2730 50
517 20250219 105000 227585225 2730 2730 2730 2730 0
518 20250219 104900 227585225 2730 2730 2730 2730 0
519 20250219 104800 227585225 2730 2730 2730 2730 2
520 20250219 104700 227579765 2730 2735 2735 2730 97
521 20250219 104600 227314890 2745 2745 2745 2745 0
522 20250219 104500 227314890 2745 2745 2745 2745 182
523 20250219 104400 226815300 2745 2745 2745 2745 364
524 20250219 104300 225816120 2740 2730 2740 2730 1000
525 20250219 104200 223076840 2725 2725 2725 2725 10
526 20250219 104100 223049590 2730 2730 2730 2730 0
527 20250219 104000 223049590 2730 2730 2730 2730 31
528 20250219 103900 222964960 2725 2725 2725 2725 0
529 20250219 103800 222964960 2725 2725 2725 2725 10
530 20250219 103700 222937710 2725 2725 2725 2725 0
531 20250219 103600 222937710 2725 2725 2725 2725 60
532 20250219 103500 222774210 2730 2730 2730 2730 0
533 20250219 103400 222774210 2730 2725 2730 2725 71
534 20250219 103300 222580730 2730 2730 2730 2730 3938
535 20250219 103200 211829990 2730 2740 2740 2730 63
536 20250219 103100 211657970 2730 2730 2730 2730 1500
537 20250219 103000 207562970 2730 2740 2740 2730 3
538 20250219 102900 207554760 2740 2735 2740 2735 151
539 20250219 102800 207141040 2740 2740 2740 2740 10
540 20250219 102700 207113640 2740 2740 2740 2740 0
541 20250219 102600 207113640 2740 2735 2740 2730 165
542 20250219 102500 206662270 2735 2730 2735 2730 74
543 20250219 102400 206459885 2735 2740 2745 2735 945
544 20250219 102300 203875225 2735 2735 2735 2735 1
545 20250219 102200 203872490 2745 2745 2745 2745 0
546 20250219 102100 203872490 2745 2745 2745 2745 0
547 20250219 102000 203872490 2745 2745 2745 2745 50
548 20250219 101900 203735240 2745 2745 2745 2745 6
549 20250219 101800 203718770 2735 2740 2740 2735 1500
550 20250219 101700 199615765 2745 2745 2745 2745 39
551 20250219 101600 199508710 2750 2750 2750 2750 0
552 20250219 101500 199508710 2750 2750 2750 2750 1178
553 20250219 101400 196269210 2750 2755 2755 2750 2519
554 20250219 101300 189341925 2755 2750 2755 2750 491
555 20250219 101200 187991190 2750 2750 2750 2750 2022
556 20250219 101100 182430690 2750 2740 2750 2740 792
557 20250219 101000 180257710 2750 2750 2750 2750 2
558 20250219 100900 180252210 2735 2740 2750 2735 1330
559 20250219 100800 176606070 2740 2730 2740 2730 1401
560 20250219 100700 172781330 2730 2740 2740 2730 774
561 20250219 100600 170660580 2740 2730 2740 2730 244
562 20250219 100500 169993730 2735 2730 2735 2730 438
563 20250219 100400 168797980 2735 2735 2735 2735 1980
564 20250219 100300 163382680 2740 2740 2740 2740 189
565 20250219 100200 162864820 2740 2740 2740 2740 0
566 20250219 100100 162864820 2740 2740 2740 2740 768
567 20250219 100000 160760500 2740 2740 2740 2740 600
568 20250219 095900 159116500 2740 2740 2740 2740 5
569 20250219 095800 159102800 2740 2740 2740 2740 2
570 20250219 095700 159097320 2745 2740 2745 2740 435
571 20250219 095600 157904420 2740 2740 2740 2735 264
572 20250219 095500 157181065 2740 2740 2740 2740 283
573 20250219 095400 156405645 2740 2740 2740 2740 948
574 20250219 095300 153808125 2735 2740 2740 2735 3336
575 20250219 095200 144669985 2740 2735 2740 2735 126
576 20250219 095100 144324870 2735 2730 2740 2730 3915
577 20250219 095000 133630465 2730 2715 2730 2715 289
578 20250219 094900 132841650 2715 2715 2715 2710 302
579 20250219 094800 132021730 2715 2715 2715 2715 25
580 20250219 094700 131953855 2715 2725 2730 2715 3072
581 20250219 094600 123573360 2725 2725 2725 2715 38
582 20250219 094500 123469820 2725 2715 2725 2715 149
583 20250219 094400 123063835 2715 2705 2715 2705 202
584 20250219 094300 122517415 2705 2705 2705 2705 0
585 20250219 094200 122517415 2705 2705 2705 2705 1020
586 20250219 094100 119758315 2705 2710 2715 2705 527
587 20250219 094000 118330030 2705 2705 2705 2705 626
588 20250219 093900 116636700 2715 2710 2715 2705 1674
589 20250219 093800 112102065 2725 2725 2725 2725 1
590 20250219 093700 112099340 2715 2720 2725 2715 443
591 20250219 093600 110896475 2715 2725 2725 2715 2
592 20250219 093500 110891035 2715 2715 2730 2715 1338
593 20250219 093400 107258335 2730 2720 2735 2720 835
594 20250219 093300 104978795 2715 2715 2715 2715 1
595 20250219 093200 104976080 2715 2715 2715 2715 0
596 20250219 093100 104976080 2715 2715 2735 2710 2526
597 20250219 093000 98095085 2710 2710 2720 2710 1017
598 20250219 092900 95329040 2720 2715 2720 2710 3997
599 20250219 092800 84475235 2715 2710 2715 2705 246
600 20250219 092700 83808145 2710 2700 2710 2700 2148
601 20250219 092600 77993695 2700 2700 2700 2700 257
602 20250219 092500 77299795 2700 2695 2700 2695 3218
603 20250219 092400 68612875 2695 2700 2700 2695 1032
604 20250219 092300 65831480 2700 2700 2700 2700 330
605 20250219 092200 64940480 2700 2700 2700 2695 1562
606 20250219 092100 60730575 2700 2700 2705 2700 1001
607 20250219 092000 58027870 2705 2705 2705 2705 6
608 20250219 091900 58011640 2695 2700 2705 2695 6864
609 20250219 091800 39483735 2700 2700 2700 2700 1
610 20250219 091700 39481035 2695 2695 2695 2695 148
611 20250219 091600 39082175 2695 2695 2695 2695 25
612 20250219 091500 39014800 2695 2690 2695 2690 1933
613 20250219 091400 33810465 2695 2690 2695 2680 2180
614 20250219 091300 27947130 2690 2685 2690 2685 308
615 20250219 091200 27120095 2685 2685 2685 2675 826
616 20250219 091100 24910365 2685 2680 2685 2680 36
617 20250219 091000 24813880 2680 2680 2680 2680 75
618 20250219 090900 24612880 2675 2665 2675 2665 113
619 20250219 090800 24310650 2665 2675 2675 2665 100
620 20250219 090700 24043650 2685 2685 2685 2685 1
621 20250219 090600 24040965 2665 2665 2665 2665 900
622 20250219 090500 21642465 2665 2665 2665 2665 2013
623 20250219 090400 16277820 2670 2670 2670 2665 3952
624 20250219 090300 5729980 2685 2685 2685 2685 0
625 20250219 090200 5729980 2685 2685 2685 2685 3
626 20250219 090100 5721925 2685 2685 2685 2685 0
627 20250219 090000 5721925 2685 2685 2685 2675 2133

1
038110/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,41169370,0,110745605300,0.00
20250214,0,41169370,0,113009920650,0.00
20250213,0,41169370,0,114656695450,0.00
20250212,0,41169370,0,111980686400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 41169370 0 110745605300 0.00
3 20250214 0 41169370 0 113009920650 0.00
4 20250213 0 41169370 0 114656695450 0.00
5 20250212 0 41169370 0 111980686400 0.00