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
038500/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192500,2471413020,3165,3165,3165,3165,3793
20250219,192400,2471413020,3165,3165,3165,3165,0
20250219,192300,2471413020,3165,3165,3165,3165,0
20250219,192200,2471413020,3165,3165,3165,3165,0
20250219,192100,2471413020,3165,3165,3165,3165,0
20250219,192000,2471413020,3165,3165,3165,3165,0
20250219,191900,2471413020,3165,3165,3165,3165,0
20250219,191800,2471413020,3165,3165,3165,3165,0
20250219,191700,2471413020,3165,3165,3165,3165,0
20250219,191600,2471413020,3165,3165,3165,3165,0
20250219,191500,2471413020,3165,3165,3165,3165,0
20250219,191400,2471413020,3165,3165,3165,3165,0
20250219,191300,2471413020,3165,3165,3165,3165,0
20250219,191200,2471413020,3165,3165,3165,3165,0
20250219,191100,2471413020,3165,3165,3165,3165,0
20250219,191000,2471413020,3165,3165,3165,3165,0
20250219,190900,2471413020,3165,3165,3165,3165,0
20250219,190800,2471413020,3165,3165,3165,3165,0
20250219,190700,2471413020,3165,3165,3165,3165,0
20250219,190600,2471413020,3165,3165,3165,3165,0
20250219,190500,2471413020,3165,3165,3165,3165,0
20250219,190400,2471413020,3165,3165,3165,3165,0
20250219,190300,2471413020,3165,3165,3165,3165,0
20250219,190200,2471413020,3165,3165,3165,3165,0
20250219,190100,2471413020,3165,3165,3165,3165,0
20250219,190000,2471413020,3165,3165,3165,3165,0
20250219,185900,2471413020,3165,3165,3165,3165,0
20250219,185800,2471413020,3165,3165,3165,3165,0
20250219,185700,2471413020,3165,3165,3165,3165,0
20250219,185600,2471413020,3165,3165,3165,3165,0
20250219,185500,2471413020,3165,3165,3165,3165,3793
20250219,185400,2471413020,3165,3165,3165,3165,0
20250219,185300,2471413020,3165,3165,3165,3165,0
20250219,185200,2471413020,3165,3165,3165,3165,0
20250219,185100,2471413020,3165,3165,3165,3165,0
20250219,185000,2471413020,3165,3165,3165,3165,0
20250219,184900,2471413020,3165,3165,3165,3165,0
20250219,184800,2471413020,3165,3165,3165,3165,0
20250219,184700,2471413020,3165,3165,3165,3165,0
20250219,184600,2471413020,3165,3165,3165,3165,0
20250219,184500,2471413020,3165,3165,3165,3165,0
20250219,184400,2471413020,3165,3165,3165,3165,0
20250219,184300,2471413020,3165,3165,3165,3165,0
20250219,184200,2471413020,3165,3165,3165,3165,0
20250219,184100,2471413020,3165,3165,3165,3165,0
20250219,184000,2471413020,3165,3165,3165,3165,0
20250219,183900,2471413020,3165,3165,3165,3165,0
20250219,183800,2471413020,3165,3165,3165,3165,0
20250219,183700,2471413020,3165,3165,3165,3165,0
20250219,183600,2471413020,3165,3165,3165,3165,0
20250219,183500,2471413020,3165,3165,3165,3165,0
20250219,183400,2471413020,3165,3165,3165,3165,0
20250219,183300,2471413020,3165,3165,3165,3165,0
20250219,183200,2471413020,3165,3165,3165,3165,0
20250219,183100,2471413020,3165,3165,3165,3165,0
20250219,183000,2471413020,3165,3165,3165,3165,0
20250219,182900,2471413020,3165,3165,3165,3165,0
20250219,182800,2471413020,3165,3165,3165,3165,0
20250219,182700,2471413020,3165,3165,3165,3165,0
20250219,182600,2471413020,3165,3165,3165,3165,0
20250219,182500,2471413020,3165,3165,3165,3165,3793
20250219,182400,2471413020,3165,3165,3165,3165,0
20250219,182300,2471413020,3165,3165,3165,3165,0
20250219,182200,2471413020,3165,3165,3165,3165,0
20250219,182100,2471413020,3165,3165,3165,3165,0
20250219,182000,2471413020,3165,3165,3165,3165,0
20250219,181900,2471413020,3165,3165,3165,3165,0
20250219,181800,2471413020,3165,3165,3165,3165,0
20250219,181700,2471413020,3165,3165,3165,3165,0
20250219,181600,2471413020,3165,3165,3165,3165,0
20250219,181500,2471413020,3165,3165,3165,3165,0
20250219,181400,2471413020,3165,3165,3165,3165,0
20250219,181300,2471413020,3165,3165,3165,3165,0
20250219,181200,2471413020,3165,3165,3165,3165,0
20250219,181100,2471413020,3165,3165,3165,3165,0
20250219,181000,2471413020,3165,3165,3165,3165,0
20250219,180900,2471413020,3165,3165,3165,3165,0
20250219,180800,2471413020,3165,3165,3165,3165,0
20250219,180700,2471413020,3165,3165,3165,3165,0
20250219,180600,2471413020,3165,3165,3165,3165,0
20250219,180500,2471413020,3165,3165,3165,3165,0
20250219,180400,2471413020,3165,3165,3165,3165,0
20250219,180300,2471413020,3165,3165,3165,3165,0
20250219,180200,2471413020,3165,3165,3165,3165,0
20250219,180100,2471413020,3165,3165,3165,3165,0
20250219,180000,2471413020,3165,3165,3165,3165,0
20250219,175900,2471413020,3165,3165,3165,3165,0
20250219,175800,2471413020,3165,3165,3165,3165,0
20250219,175700,2471413020,3165,3165,3165,3165,0
20250219,175600,2471413020,3165,3165,3165,3165,0
20250219,175500,2471413020,3165,3165,3165,3165,3793
20250219,175400,2471413020,3165,3165,3165,3165,0
20250219,175300,2471413020,3165,3165,3165,3165,0
20250219,175200,2471413020,3165,3165,3165,3165,0
20250219,175100,2471413020,3165,3165,3165,3165,0
20250219,175000,2471413020,3165,3165,3165,3165,0
20250219,174900,2471413020,3165,3165,3165,3165,0
20250219,174800,2471413020,3165,3165,3165,3165,0
20250219,174700,2471413020,3165,3165,3165,3165,0
20250219,174600,2471413020,3165,3165,3165,3165,0
20250219,174500,2471413020,3165,3165,3165,3165,0
20250219,174400,2471413020,3165,3165,3165,3165,0
20250219,174300,2471413020,3165,3165,3165,3165,0
20250219,174200,2471413020,3165,3165,3165,3165,0
20250219,174100,2471413020,3165,3165,3165,3165,0
20250219,174000,2471413020,3165,3165,3165,3165,0
20250219,173900,2471413020,3165,3165,3165,3165,0
20250219,173800,2471413020,3165,3165,3165,3165,0
20250219,173700,2471413020,3165,3165,3165,3165,0
20250219,173600,2471413020,3165,3165,3165,3165,0
20250219,173500,2471413020,3165,3165,3165,3165,0
20250219,173400,2471413020,3165,3165,3165,3165,0
20250219,173300,2471413020,3165,3165,3165,3165,0
20250219,173200,2471413020,3165,3165,3165,3165,0
20250219,173100,2471413020,3165,3165,3165,3165,0
20250219,173000,2471413020,3165,3165,3165,3165,0
20250219,172900,2471413020,3165,3165,3165,3165,0
20250219,172800,2471413020,3165,3165,3165,3165,0
20250219,172700,2471413020,3165,3165,3165,3165,0
20250219,172600,2471413020,3165,3165,3165,3165,0
20250219,172500,2471413020,3165,3165,3165,3165,3793
20250219,172400,2471413020,3165,3165,3165,3165,0
20250219,172300,2471413020,3165,3165,3165,3165,0
20250219,172200,2471413020,3165,3165,3165,3165,0
20250219,172100,2471413020,3165,3165,3165,3165,0
20250219,172000,2471413020,3165,3165,3165,3165,0
20250219,171900,2471413020,3165,3165,3165,3165,0
20250219,171800,2471413020,3165,3165,3165,3165,0
20250219,171700,2471413020,3165,3165,3165,3165,0
20250219,171600,2471413020,3165,3165,3165,3165,0
20250219,171500,2471413020,3165,3165,3165,3165,0
20250219,171400,2471413020,3165,3165,3165,3165,0
20250219,171300,2471413020,3165,3165,3165,3165,0
20250219,171200,2471413020,3165,3165,3165,3165,0
20250219,171100,2471413020,3165,3165,3165,3165,0
20250219,171000,2471413020,3165,3165,3165,3165,0
20250219,170900,2471413020,3165,3165,3165,3165,0
20250219,170800,2471413020,3165,3165,3165,3165,0
20250219,170700,2471413020,3165,3165,3165,3165,0
20250219,170600,2471413020,3165,3165,3165,3165,0
20250219,170500,2471413020,3165,3165,3165,3165,0
20250219,170400,2471413020,3165,3165,3165,3165,0
20250219,170300,2471413020,3165,3165,3165,3165,0
20250219,170200,2471413020,3165,3165,3165,3165,0
20250219,170100,2471413020,3165,3165,3165,3165,0
20250219,170000,2471413020,3165,3165,3165,3165,0
20250219,165900,2471413020,3165,3165,3165,3165,0
20250219,165800,2471413020,3165,3165,3165,3165,0
20250219,165700,2471413020,3165,3165,3165,3165,0
20250219,165600,2471413020,3165,3165,3165,3165,0
20250219,165500,2471413020,3165,3165,3165,3165,3793
20250219,165400,2471413020,3165,3165,3165,3165,0
20250219,165300,2471413020,3165,3165,3165,3165,0
20250219,165200,2471413020,3165,3165,3165,3165,0
20250219,165100,2471413020,3165,3165,3165,3165,0
20250219,165000,2471413020,3165,3165,3165,3165,0
20250219,164900,2471413020,3165,3165,3165,3165,0
20250219,164800,2471413020,3165,3165,3165,3165,0
20250219,164700,2471413020,3165,3165,3165,3165,0
20250219,164600,2471413020,3165,3165,3165,3165,0
20250219,164500,2471413020,3165,3165,3165,3165,0
20250219,164400,2471413020,3165,3165,3165,3165,0
20250219,164300,2471413020,3165,3165,3165,3165,0
20250219,164200,2471413020,3165,3165,3165,3165,0
20250219,164100,2471413020,3165,3165,3165,3165,0
20250219,164000,2471413020,3165,3165,3165,3165,0
20250219,163900,2471413020,3165,3165,3165,3165,0
20250219,163800,2471413020,3165,3165,3165,3165,0
20250219,163700,2471413020,3165,3165,3165,3165,0
20250219,163600,2471413020,3165,3165,3165,3165,0
20250219,163500,2471413020,3165,3165,3165,3165,0
20250219,163400,2471413020,3165,3165,3165,3165,0
20250219,163300,2471413020,3165,3165,3165,3165,0
20250219,163200,2471413020,3165,3165,3165,3165,0
20250219,163100,2471413020,3165,3165,3165,3165,0
20250219,163000,2471413020,3165,3165,3165,3165,0
20250219,162900,2471413020,3165,3165,3165,3165,0
20250219,162800,2471413020,3165,3165,3165,3165,0
20250219,162700,2471413020,3165,3165,3165,3165,0
20250219,162600,2471413020,3165,3165,3165,3165,0
20250219,162500,2471413020,3165,3165,3165,3165,3793
20250219,162400,2471413020,3165,3165,3165,3165,0
20250219,162300,2471413020,3165,3165,3165,3165,0
20250219,162200,2471413020,3165,3165,3165,3165,0
20250219,162100,2471413020,3165,3165,3165,3165,0
20250219,162000,2471413020,3165,3165,3165,3165,0
20250219,161900,2471413020,3165,3165,3165,3165,0
20250219,161800,2471413020,3165,3165,3165,3165,0
20250219,161700,2471413020,3165,3165,3165,3165,0
20250219,161600,2471413020,3165,3165,3165,3165,0
20250219,161500,2471413020,3165,3165,3165,3165,0
20250219,161400,2471413020,3165,3165,3165,3165,0
20250219,161300,2471413020,3165,3165,3165,3165,0
20250219,161200,2471413020,3165,3165,3165,3165,0
20250219,161100,2471413020,3165,3165,3165,3165,0
20250219,161000,2471413020,3165,3165,3165,3165,0
20250219,160900,2471413020,3165,3165,3165,3165,0
20250219,160800,2471413020,3165,3165,3165,3165,0
20250219,160700,2471413020,3165,3165,3165,3165,0
20250219,160600,2471413020,3165,3165,3165,3165,0
20250219,160500,2471413020,3165,3165,3165,3165,0
20250219,160400,2471413020,3165,3165,3165,3165,0
20250219,160300,2471413020,3165,3165,3165,3165,0
20250219,160200,2471413020,3165,3165,3165,3165,0
20250219,160100,2471413020,3165,3165,3165,3165,0
20250219,160000,2471413020,3165,3165,3165,3165,0
20250219,155900,2471413020,3165,3165,3165,3165,0
20250219,155800,2471413020,3165,3165,3165,3165,0
20250219,155700,2471413020,3165,3165,3165,3165,0
20250219,155600,2471413020,3165,3165,3165,3165,0
20250219,155500,2471413020,3165,3165,3165,3165,3793
20250219,155400,2471413020,3165,3165,3165,3165,0
20250219,155300,2471413020,3165,3165,3165,3165,0
20250219,155200,2471413020,3165,3165,3165,3165,0
20250219,155100,2471413020,3165,3165,3165,3165,0
20250219,155000,2471413020,3165,3165,3165,3165,0
20250219,154900,2471413020,3165,3165,3165,3165,0
20250219,154800,2471413020,3165,3165,3165,3165,0
20250219,154700,2471413020,3165,3165,3165,3165,0
20250219,154600,2471413020,3165,3165,3165,3165,0
20250219,154500,2471413020,3165,3165,3165,3165,0
20250219,154400,2471413020,3165,3165,3165,3165,0
20250219,154300,2471413020,3165,3165,3165,3165,0
20250219,154200,2471413020,3165,3165,3165,3165,0
20250219,154100,2471413020,3165,3165,3165,3165,0
20250219,154000,2471413020,3165,3165,3165,3165,0
20250219,153900,2471413020,3165,3165,3165,3165,0
20250219,153800,2471413020,3165,3165,3165,3165,0
20250219,153700,2471413020,3165,3165,3165,3165,0
20250219,153600,2471413020,3165,3165,3165,3165,0
20250219,153500,2471413020,3165,3165,3165,3165,0
20250219,153400,2471413020,3165,3165,3165,3165,0
20250219,153300,2471413020,3165,3165,3165,3165,0
20250219,153200,2471413020,3165,3165,3165,3165,0
20250219,153100,2471413020,3165,3165,3165,3165,0
20250219,153000,2471413020,3165,3165,3165,3165,3793
20250219,152900,2459408175,3160,3160,3160,3160,0
20250219,152800,2459408175,3160,3160,3160,3160,0
20250219,152700,2459408175,3160,3160,3160,3160,0
20250219,152600,2459408175,3160,3160,3160,3160,0
20250219,152500,2459408175,3160,3160,3160,3160,0
20250219,152400,2459408175,3160,3160,3160,3160,0
20250219,152300,2459408175,3160,3160,3160,3160,0
20250219,152200,2459408175,3160,3160,3160,3160,0
20250219,152100,2459408175,3160,3160,3160,3160,0
20250219,152000,2459408175,3160,3160,3160,3160,0
20250219,151900,2459408175,3160,3160,3160,3155,1218
20250219,151800,2455560520,3160,3150,3160,3150,101
20250219,151700,2455242140,3160,3160,3160,3160,26
20250219,151600,2455159980,3160,3150,3160,3150,634
20250219,151500,2453162860,3160,3155,3160,3155,595
20250219,151400,2451284410,3160,3160,3160,3155,167
20250219,151300,2450757500,3160,3160,3160,3155,294
20250219,151200,2449829550,3165,3160,3165,3160,1466
20250219,151100,2445196885,3160,3160,3160,3160,366
20250219,151000,2444040325,3150,3160,3160,3150,35
20250219,150900,2443929735,3155,3160,3160,3155,351
20250219,150800,2442822325,3155,3155,3155,3155,15
20250219,150700,2442775000,3160,3155,3160,3155,1561
20250219,150600,2437849540,3155,3155,3160,3155,1478
20250219,150500,2433186445,3155,3145,3155,3145,2302
20250219,150400,2425946645,3160,3155,3160,3145,2617
20250219,150300,2417716005,3160,3145,3160,3145,33
20250219,150200,2417612205,3145,3155,3155,3145,5668
20250219,150100,2399768200,3155,3155,3155,3155,110
20250219,150000,2399421150,3160,3160,3160,3160,3
20250219,145900,2399411670,3160,3160,3160,3160,0
20250219,145800,2399411670,3160,3155,3160,3155,303
20250219,145700,2398455675,3155,3155,3155,3155,0
20250219,145600,2398455675,3155,3150,3155,3150,572
20250219,145500,2396653015,3150,3160,3160,3150,436
20250219,145400,2395276955,3160,3160,3160,3160,0
20250219,145300,2395276955,3160,3160,3160,3160,0
20250219,145200,2395276955,3160,3155,3160,3155,125
20250219,145100,2394882505,3155,3155,3155,3155,489
20250219,145000,2393339710,3155,3155,3155,3155,0
20250219,144900,2393339710,3155,3155,3155,3155,1
20250219,144800,2393336555,3155,3155,3155,3155,6
20250219,144700,2393317625,3150,3150,3150,3150,0
20250219,144600,2393317625,3150,3150,3150,3150,0
20250219,144500,2393317625,3150,3150,3160,3150,2130
20250219,144400,2386608025,3150,3150,3150,3150,677
20250219,144300,2384475475,3160,3160,3160,3160,317
20250219,144200,2383473755,3160,3160,3160,3160,1
20250219,144100,2383470595,3150,3150,3150,3150,1
20250219,144000,2383467445,3160,3160,3160,3160,3
20250219,143900,2383457965,3150,3150,3150,3150,3
20250219,143800,2383448515,3150,3150,3150,3150,0
20250219,143700,2383448515,3150,3155,3160,3150,2376
20250219,143600,2375947705,3155,3155,3155,3155,206
20250219,143500,2375297775,3155,3155,3155,3155,0
20250219,143400,2375297775,3155,3155,3155,3155,0
20250219,143300,2375297775,3155,3155,3155,3155,610
20250219,143200,2373373225,3155,3155,3155,3155,1
20250219,143100,2373370070,3155,3160,3160,3155,236
20250219,143000,2372625090,3160,3150,3160,3150,1151
20250219,142900,2368993655,3155,3145,3155,3140,1833
20250219,142800,2363225270,3145,3155,3155,3145,19727
20250219,142700,2301183745,3155,3150,3155,3150,360
20250219,142600,2300049545,3150,3155,3155,3150,2500
20250219,142500,2292174415,3155,3155,3155,3155,1012
20250219,142400,2288981555,3155,3155,3155,3155,1644
20250219,142300,2283794735,3160,3160,3160,3160,3
20250219,142200,2283785255,3155,3155,3155,3155,1
20250219,142100,2283782100,3160,3160,3160,3160,741
20250219,142000,2281440540,3160,3160,3160,3160,1300
20250219,141900,2277332540,3160,3160,3160,3160,100
20250219,141800,2277016540,3165,3165,3165,3165,1
20250219,141700,2277013375,3160,3160,3160,3160,0
20250219,141600,2277013375,3160,3160,3160,3160,0
20250219,141500,2277013375,3160,3160,3160,3160,660
20250219,141400,2274927775,3165,3165,3165,3165,1
20250219,141300,2274924610,3165,3165,3165,3165,0
20250219,141200,2274924610,3165,3165,3165,3165,2
20250219,141100,2274918280,3160,3160,3160,3160,2
20250219,141000,2274911960,3165,3160,3165,3160,64
20250219,140900,2274709650,3165,3165,3165,3165,100
20250219,140800,2274393150,3170,3170,3170,3170,0
20250219,140700,2274393150,3170,3160,3170,3160,53
20250219,140600,2274225190,3165,3165,3165,3165,1
20250219,140500,2274222025,3165,3165,3165,3165,1
20250219,140400,2274218860,3165,3160,3165,3160,2990
20250219,140300,2264770130,3160,3165,3165,3160,485
20250219,140200,2263236145,3165,3165,3165,3165,75
20250219,140100,2262998770,3170,3170,3170,3170,4
20250219,140000,2262986090,3170,3170,3170,3170,5
20250219,135900,2262970240,3170,3170,3170,3165,14
20250219,135800,2262925910,3165,3165,3165,3165,0
20250219,135700,2262925910,3165,3170,3170,3165,163
20250219,135600,2262410005,3170,3170,3170,3165,453
20250219,135500,2260976245,3165,3165,3165,3165,0
20250219,135400,2260976245,3165,3165,3165,3165,40
20250219,135300,2260849645,3165,3165,3165,3165,29
20250219,135200,2260757860,3170,3160,3170,3160,508
20250219,135100,2259150240,3160,3165,3165,3160,1721
20250219,135000,2253703320,3165,3165,3165,3165,38
20250219,134900,2253583050,3160,3155,3160,3155,226
20250219,134800,2252869890,3165,3165,3165,3165,1
20250219,134700,2252866725,3160,3160,3160,3160,450
20250219,134600,2251444725,3165,3165,3165,3165,14
20250219,134500,2251400415,3160,3160,3160,3160,6
20250219,134400,2251381455,3165,3165,3165,3165,1001
20250219,134300,2248213290,3165,3165,3165,3160,9
20250219,134200,2248184835,3165,3160,3165,3160,228
20250219,134100,2247464055,3165,3160,3165,3160,4196
20250219,134000,2234200555,3160,3155,3160,3155,386
20250219,133900,2232981155,3160,3160,3160,3155,2032
20250219,133800,2226568430,3155,3160,3160,3155,702
20250219,133700,2224352415,3155,3160,3160,3155,51
20250219,133600,2224191505,3155,3155,3155,3155,452
20250219,133500,2222765445,3160,3150,3160,3150,35
20250219,133400,2222655130,3160,3155,3160,3155,1638
20250219,133300,2217487235,3155,3155,3155,3155,0
20250219,133200,2217487235,3155,3155,3155,3155,1364
20250219,133100,2213183815,3155,3155,3155,3155,379
20250219,133000,2211988070,3155,3155,3155,3155,2
20250219,132900,2211981760,3155,3155,3155,3155,1
20250219,132800,2211978605,3155,3155,3155,3155,0
20250219,132700,2211978605,3155,3155,3155,3155,0
20250219,132600,2211978605,3155,3150,3155,3150,48
20250219,132500,2211827230,3150,3155,3155,3150,1210
20250219,132400,2208015680,3155,3155,3155,3155,1
20250219,132300,2208012525,3155,3150,3155,3150,651
20250219,132200,2205961840,3155,3150,3155,3150,1013
20250219,132100,2202770825,3150,3150,3150,3150,279
20250219,132000,2201891975,3150,3150,3150,3150,170
20250219,131900,2201356475,3155,3150,3155,3150,251
20250219,131800,2200565820,3155,3155,3155,3155,0
20250219,131700,2200565820,3155,3155,3155,3155,0
20250219,131600,2200565820,3155,3155,3155,3155,11
20250219,131500,2200531115,3150,3155,3155,3150,6
20250219,131400,2200512210,3150,3150,3150,3150,1
20250219,131300,2200509060,3150,3150,3150,3150,0
20250219,131200,2200509060,3150,3150,3150,3150,43
20250219,131100,2200373610,3155,3155,3155,3155,1
20250219,131000,2200370455,3150,3150,3150,3150,356
20250219,130900,2199249055,3155,3150,3155,3150,1050
20250219,130800,2195941305,3155,3150,3155,3150,11
20250219,130700,2195906650,3160,3150,3160,3150,4
20250219,130600,2195894035,3150,3155,3155,3150,7
20250219,130500,2195871965,3160,3160,3160,3160,1
20250219,130400,2195868805,3155,3160,3160,3155,321
20250219,130300,2194854470,3160,3160,3160,3160,0
20250219,130200,2194854470,3160,3150,3160,3150,101
20250219,130100,2194536310,3160,3160,3160,3160,6
20250219,130000,2194517350,3160,3160,3160,3160,0
20250219,125900,2194517350,3160,3160,3160,3160,2
20250219,125800,2194511030,3155,3150,3155,3150,580
20250219,125700,2192684000,3155,3155,3160,3150,1667
20250219,125600,2187428105,3160,3160,3160,3160,0
20250219,125500,2187428105,3160,3160,3160,3155,301
20250219,125400,2186477260,3165,3165,3165,3165,15
20250219,125300,2186429785,3165,3165,3165,3165,0
20250219,125200,2186429785,3165,3155,3165,3155,2871
20250219,125100,2177370965,3155,3150,3155,3150,1260
20250219,125000,2173401960,3155,3155,3155,3155,3
20250219,124900,2173392495,3155,3155,3155,3155,300
20250219,124800,2172445995,3155,3155,3155,3155,475
20250219,124700,2170947370,3155,3155,3155,3155,0
20250219,124600,2170947370,3155,3155,3155,3155,0
20250219,124500,2170947370,3155,3150,3155,3150,845
20250219,124400,2168285110,3150,3150,3150,3150,238
20250219,124300,2167535410,3155,3155,3155,3155,0
20250219,124200,2167535410,3155,3155,3155,3155,0
20250219,124100,2167535410,3155,3155,3155,3155,163
20250219,124000,2167021145,3150,3150,3150,3150,40
20250219,123900,2166895145,3155,3155,3155,3155,0
20250219,123800,2166895145,3155,3155,3155,3155,50
20250219,123700,2166737395,3155,3150,3155,3150,5
20250219,123600,2166721640,3150,3150,3150,3150,92
20250219,123500,2166431840,3150,3150,3150,3150,1150
20250219,123400,2162809340,3150,3150,3150,3150,6
20250219,123300,2162790440,3150,3150,3150,3150,53
20250219,123200,2162623490,3155,3155,3160,3150,1763
20250219,123100,2157066640,3160,3155,3160,3155,949
20250219,123000,2154072540,3155,3155,3155,3155,1
20250219,122900,2154069385,3160,3155,3160,3155,1761
20250219,122800,2148513425,3150,3150,3150,3150,250
20250219,122700,2147725925,3160,3160,3160,3160,0
20250219,122600,2147725925,3160,3160,3160,3160,0
20250219,122500,2147725925,3160,3160,3160,3160,1
20250219,122400,2147722765,3155,3155,3155,3155,0
20250219,122300,2147722765,3155,3155,3155,3155,28
20250219,122200,2147634425,3160,3155,3160,3155,88
20250219,122100,2147356360,3150,3160,3160,3150,1915
20250219,122000,2141304980,3150,3150,3150,3150,100
20250219,121900,2140989980,3150,3155,3160,3150,7
20250219,121800,2140967900,3155,3160,3160,3155,92
20250219,121700,2140677625,3155,3155,3155,3155,5
20250219,121600,2140661850,3160,3150,3160,3145,9657
20250219,121500,2110261515,3160,3160,3160,3155,56
20250219,121400,2110084735,3160,3160,3160,3150,21
20250219,121300,2110018385,3160,3155,3160,3155,194
20250219,121200,2109406310,3160,3160,3160,3160,2
20250219,121100,2109399990,3160,3155,3160,3155,1282
20250219,121000,2105355275,3155,3160,3160,3155,2
20250219,120900,2105348960,3155,3155,3155,3155,528
20250219,120800,2103683120,3160,3160,3160,3160,0
20250219,120700,2103683120,3160,3155,3160,3155,154
20250219,120600,2103196750,3155,3155,3155,3155,933
20250219,120500,2100253135,3155,3155,3155,3155,60
20250219,120400,2100063835,3155,3155,3155,3155,310
20250219,120300,2099085785,3160,3160,3165,3160,1144
20250219,120200,2095470730,3160,3160,3160,3155,302
20250219,120100,2094516415,3160,3160,3160,3160,2
20250219,120000,2094510095,3160,3160,3160,3160,300
20250219,115900,2093562095,3155,3160,3160,3155,1221
20250219,115800,2089703745,3155,3155,3155,3155,1041
20250219,115700,2086419390,3155,3160,3160,3155,48
20250219,115600,2086267910,3160,3160,3160,3160,42
20250219,115500,2086135190,3155,3155,3155,3155,535
20250219,115400,2084447265,3160,3160,3160,3160,1
20250219,115300,2084444105,3155,3155,3155,3155,5
20250219,115200,2084428330,3155,3150,3160,3145,1761
20250219,115100,2078881070,3150,3160,3160,3150,166
20250219,115000,2078358160,3160,3160,3160,3160,2
20250219,114900,2078351840,3150,3150,3150,3150,344
20250219,114800,2077268240,3160,3160,3160,3160,17
20250219,114700,2077214520,3160,3160,3160,3160,317
20250219,114600,2076212800,3150,3160,3160,3150,12
20250219,114500,2076174990,3150,3155,3155,3150,560
20250219,114400,2074410690,3150,3145,3160,3145,2055
20250219,114300,2067932145,3145,3155,3160,3145,5901
20250219,114200,2049340835,3150,3150,3155,3150,1012
20250219,114100,2046153030,3150,3140,3150,3140,625
20250219,114000,2044190490,3140,3145,3145,3140,2530
20250219,113900,2036243800,3140,3150,3155,3140,7500
20250219,113800,2012674370,3150,3150,3155,3150,7185
20250219,113700,1990041605,3150,3150,3155,3150,4696
20250219,113600,1975248445,3155,3155,3155,3150,2449
20250219,113500,1967527155,3150,3160,3160,3150,443
20250219,113400,1966130115,3160,3160,3160,3155,59
20250219,113300,1965943930,3155,3155,3155,3155,1379
20250219,113200,1961593185,3160,3155,3160,3150,9981
20250219,113100,1930143720,3155,3155,3160,3155,655
20250219,113000,1928075870,3155,3155,3155,3155,5271
20250219,112900,1911445865,3160,3155,3165,3150,4701
20250219,112800,1896628565,3155,3165,3165,3155,4413
20250219,112700,1882692835,3165,3165,3170,3160,727
20250219,112600,1880394895,3175,3160,3175,3155,5530
20250219,112500,1862922780,3155,3165,3170,3155,21349
20250219,112400,1795442580,3160,3175,3175,3160,6685
20250219,112300,1774255175,3175,3155,3175,3155,13773
20250219,112200,1730690745,3155,3185,3185,3155,46039
20250219,112100,1584930685,3180,3200,3220,3175,125087
20250219,112000,1185183895,3200,3160,3215,3160,89383
20250219,111900,899688445,3165,3160,3165,3150,13758
20250219,111800,856240260,3160,3160,3160,3160,1341
20250219,111700,852002700,3160,3165,3165,3160,220
20250219,111600,851306450,3165,3165,3165,3165,1000
20250219,111500,848141450,3165,3170,3170,3160,473
20250219,111400,846642580,3160,3165,3165,3160,107
20250219,111300,846303945,3160,3165,3165,3160,3089
20250219,111200,836542605,3165,3165,3165,3165,10
20250219,111100,836510955,3165,3160,3165,3160,2711
20250219,111000,827939190,3160,3160,3160,3160,1427
20250219,110900,823429870,3160,3155,3160,3155,291
20250219,110800,822511755,3160,3160,3160,3160,300
20250219,110700,821563755,3160,3160,3160,3160,100
20250219,110600,821247755,3160,3160,3160,3160,0
20250219,110500,821247755,3160,3150,3160,3150,2593
20250219,110400,813062805,3150,3150,3150,3150,1000
20250219,110300,809912805,3160,3160,3160,3160,4
20250219,110200,809900165,3160,3155,3160,3155,61
20250219,110100,809707705,3150,3150,3150,3150,1
20250219,110000,809704555,3160,3155,3160,3155,902
20250219,105900,806858740,3155,3150,3155,3150,78
20250219,105800,806612850,3150,3150,3150,3150,1
20250219,105700,806609700,3155,3155,3160,3155,3275
20250219,105600,796277070,3155,3155,3160,3155,14
20250219,105500,796232895,3155,3155,3155,3155,40
20250219,105400,796106695,3155,3160,3160,3155,1010
20250219,105300,792919970,3155,3160,3160,3155,1576
20250219,105200,787947670,3160,3160,3160,3160,46
20250219,105100,787802310,3165,3170,3170,3155,3085
20250219,105000,778053045,3170,3165,3170,3160,215
20250219,104900,777372395,3165,3165,3165,3165,429
20250219,104800,776014610,3165,3170,3170,3165,744
20250219,104700,773656250,3165,3160,3165,3160,2109
20250219,104600,766984470,3165,3160,3165,3160,1380
20250219,104500,762621820,3160,3150,3160,3150,109
20250219,104400,762277455,3150,3160,3160,3150,3253
20250219,104300,752012985,3160,3150,3160,3150,8
20250219,104200,751987755,3160,3160,3160,3160,93
20250219,104100,751693875,3160,3160,3160,3160,1801
20250219,104000,746002715,3160,3155,3160,3155,3
20250219,103900,745993240,3160,3160,3160,3160,16941
20250219,103800,692459680,3165,3155,3165,3155,3278
20250219,103700,682103995,3150,3155,3155,3150,11
20250219,103600,682069340,3155,3145,3155,3145,215
20250219,103500,681393080,3155,3155,3155,3150,1859
20250219,103400,675529945,3155,3160,3160,3155,512
20250219,103300,673914525,3160,3160,3160,3160,354
20250219,103200,672795885,3155,3155,3155,3155,225
20250219,103100,672086010,3155,3155,3155,3150,848
20250219,103000,669412325,3155,3165,3165,3155,3044
20250219,102900,659785850,3165,3160,3170,3160,6955
20250219,102800,637766760,3160,3175,3175,3160,19463
20250219,102700,575995680,3175,3165,3180,3155,8743
20250219,102600,548267235,3155,3140,3175,3140,21431
20250219,102500,480561400,3145,3150,3150,3145,787
20250219,102400,478086185,3155,3145,3155,3145,414
20250219,102300,476784130,3145,3150,3150,3145,103
20250219,102200,476459930,3150,3145,3150,3140,6949
20250219,102100,454603070,3150,3150,3150,3145,360
20250219,102000,453470860,3145,3145,3150,3145,1616
20250219,101900,448387200,3150,3150,3150,3145,404
20250219,101800,447116605,3145,3145,3145,3145,89
20250219,101700,446836700,3150,3145,3150,3145,480
20250219,101600,445324785,3145,3145,3145,3145,26
20250219,101500,445243015,3150,3145,3150,3145,406
20250219,101400,443966135,3145,3140,3145,3140,21
20250219,101300,443900140,3145,3145,3150,3145,2445
20250219,101200,436210560,3145,3145,3150,3145,6929
20250219,101100,414415585,3145,3150,3150,3145,22
20250219,101000,414346385,3140,3145,3150,3140,1776
20250219,100900,408759920,3145,3145,3150,3145,1215
20250219,100800,404938740,3150,3150,3150,3145,983
20250219,100700,401843910,3145,3150,3150,3145,164
20250219,100600,401328125,3150,3145,3150,3145,2018
20250219,100500,394981500,3150,3145,3150,3140,5733
20250219,100400,376974875,3145,3145,3145,3145,116
20250219,100300,376610055,3145,3150,3150,3145,261
20250219,100200,375789205,3145,3145,3145,3145,32
20250219,100100,375688565,3150,3145,3150,3145,2011
20250219,100000,369363965,3145,3140,3145,3140,24
20250219,095900,369288600,3145,3145,3145,3145,0
20250219,095800,369288600,3145,3145,3145,3145,1
20250219,095700,369285455,3145,3140,3145,3140,454
20250219,095600,367859860,3145,3145,3145,3140,75
20250219,095500,367624095,3145,3145,3150,3140,2923
20250219,095400,358432755,3140,3135,3145,3135,166
20250219,095300,357912300,3135,3140,3145,3135,1460
20250219,095200,353328000,3145,3145,3145,3145,0
20250219,095100,353328000,3145,3140,3145,3140,51
20250219,095000,353167855,3145,3140,3145,3140,388
20250219,094900,351949530,3145,3140,3145,3140,4
20250219,094800,351936965,3145,3145,3145,3145,9
20250219,094700,351908660,3150,3150,3150,3145,369
20250219,094600,350748145,3150,3145,3150,3140,3023
20250219,094500,341235855,3140,3145,3150,3140,594
20250219,094400,339367735,3145,3140,3145,3140,511
20250219,094300,337760685,3140,3145,3145,3140,1013
20250219,094200,334579860,3145,3135,3145,3135,54
20250219,094100,334410060,3145,3145,3145,3145,0
20250219,094000,334410060,3145,3150,3150,3130,238
20250219,093900,333662605,3145,3135,3150,3135,14614
20250219,093800,287716905,3140,3140,3140,3130,3191
20250219,093700,277723905,3140,3135,3140,3130,3806
20250219,093600,265804585,3140,3135,3140,3135,124
20250219,093500,265415725,3135,3135,3140,3135,2912
20250219,093400,256286600,3140,3140,3140,3130,1202
20250219,093300,252519000,3140,3140,3140,3135,4047
20250219,093200,239823230,3140,3140,3140,3135,271
20250219,093100,238973115,3140,3135,3140,3135,69
20250219,093000,238756755,3140,3145,3145,3135,1072
20250219,092900,235393170,3140,3145,3145,3140,1317
20250219,092800,231257590,3140,3145,3145,3140,562
20250219,092700,229492165,3145,3145,3145,3140,222
20250219,092600,228794055,3145,3145,3145,3145,259
20250219,092500,227979500,3150,3145,3150,3145,46
20250219,092400,227834815,3145,3140,3145,3140,2133
20250219,092300,221136570,3150,3145,3150,3140,358
20250219,092200,220011520,3150,3145,3150,3140,1116
20250219,092100,216502045,3140,3140,3150,3140,10854
20250219,092000,182376310,3140,3135,3140,3130,869
20250219,091900,179652480,3140,3140,3140,3140,313
20250219,091800,178669660,3140,3140,3140,3130,2045
20250219,091700,172250750,3140,3135,3140,3135,5993
20250219,091600,153462685,3140,3140,3140,3130,419
20250219,091500,152150465,3140,3140,3140,3140,39
20250219,091400,152028005,3140,3140,3140,3140,114
20250219,091300,151670045,3140,3140,3140,3130,4018
20250219,091200,139081730,3140,3140,3145,3140,2239
20250219,091100,132051255,3135,3145,3145,3135,4828
20250219,091000,116900190,3145,3135,3145,3135,4201
20250219,090900,103706985,3140,3145,3145,3135,10950
20250219,090800,69326095,3140,3140,3145,3140,205
20250219,090700,68681875,3140,3140,3145,3140,419
20250219,090600,67365160,3140,3145,3150,3140,3573
20250219,090500,56119660,3140,3140,3145,3135,922
20250219,090400,53224665,3140,3140,3145,3135,1235
20250219,090300,49346760,3140,3140,3145,3135,974
20250219,090200,46288640,3140,3135,3145,3135,38
20250219,090100,46169465,3140,3145,3145,3140,417
20250219,090000,44860080,3145,3140,3145,3130,14290
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192500 2471413020 3165 3165 3165 3165 3793
3 20250219 192400 2471413020 3165 3165 3165 3165 0
4 20250219 192300 2471413020 3165 3165 3165 3165 0
5 20250219 192200 2471413020 3165 3165 3165 3165 0
6 20250219 192100 2471413020 3165 3165 3165 3165 0
7 20250219 192000 2471413020 3165 3165 3165 3165 0
8 20250219 191900 2471413020 3165 3165 3165 3165 0
9 20250219 191800 2471413020 3165 3165 3165 3165 0
10 20250219 191700 2471413020 3165 3165 3165 3165 0
11 20250219 191600 2471413020 3165 3165 3165 3165 0
12 20250219 191500 2471413020 3165 3165 3165 3165 0
13 20250219 191400 2471413020 3165 3165 3165 3165 0
14 20250219 191300 2471413020 3165 3165 3165 3165 0
15 20250219 191200 2471413020 3165 3165 3165 3165 0
16 20250219 191100 2471413020 3165 3165 3165 3165 0
17 20250219 191000 2471413020 3165 3165 3165 3165 0
18 20250219 190900 2471413020 3165 3165 3165 3165 0
19 20250219 190800 2471413020 3165 3165 3165 3165 0
20 20250219 190700 2471413020 3165 3165 3165 3165 0
21 20250219 190600 2471413020 3165 3165 3165 3165 0
22 20250219 190500 2471413020 3165 3165 3165 3165 0
23 20250219 190400 2471413020 3165 3165 3165 3165 0
24 20250219 190300 2471413020 3165 3165 3165 3165 0
25 20250219 190200 2471413020 3165 3165 3165 3165 0
26 20250219 190100 2471413020 3165 3165 3165 3165 0
27 20250219 190000 2471413020 3165 3165 3165 3165 0
28 20250219 185900 2471413020 3165 3165 3165 3165 0
29 20250219 185800 2471413020 3165 3165 3165 3165 0
30 20250219 185700 2471413020 3165 3165 3165 3165 0
31 20250219 185600 2471413020 3165 3165 3165 3165 0
32 20250219 185500 2471413020 3165 3165 3165 3165 3793
33 20250219 185400 2471413020 3165 3165 3165 3165 0
34 20250219 185300 2471413020 3165 3165 3165 3165 0
35 20250219 185200 2471413020 3165 3165 3165 3165 0
36 20250219 185100 2471413020 3165 3165 3165 3165 0
37 20250219 185000 2471413020 3165 3165 3165 3165 0
38 20250219 184900 2471413020 3165 3165 3165 3165 0
39 20250219 184800 2471413020 3165 3165 3165 3165 0
40 20250219 184700 2471413020 3165 3165 3165 3165 0
41 20250219 184600 2471413020 3165 3165 3165 3165 0
42 20250219 184500 2471413020 3165 3165 3165 3165 0
43 20250219 184400 2471413020 3165 3165 3165 3165 0
44 20250219 184300 2471413020 3165 3165 3165 3165 0
45 20250219 184200 2471413020 3165 3165 3165 3165 0
46 20250219 184100 2471413020 3165 3165 3165 3165 0
47 20250219 184000 2471413020 3165 3165 3165 3165 0
48 20250219 183900 2471413020 3165 3165 3165 3165 0
49 20250219 183800 2471413020 3165 3165 3165 3165 0
50 20250219 183700 2471413020 3165 3165 3165 3165 0
51 20250219 183600 2471413020 3165 3165 3165 3165 0
52 20250219 183500 2471413020 3165 3165 3165 3165 0
53 20250219 183400 2471413020 3165 3165 3165 3165 0
54 20250219 183300 2471413020 3165 3165 3165 3165 0
55 20250219 183200 2471413020 3165 3165 3165 3165 0
56 20250219 183100 2471413020 3165 3165 3165 3165 0
57 20250219 183000 2471413020 3165 3165 3165 3165 0
58 20250219 182900 2471413020 3165 3165 3165 3165 0
59 20250219 182800 2471413020 3165 3165 3165 3165 0
60 20250219 182700 2471413020 3165 3165 3165 3165 0
61 20250219 182600 2471413020 3165 3165 3165 3165 0
62 20250219 182500 2471413020 3165 3165 3165 3165 3793
63 20250219 182400 2471413020 3165 3165 3165 3165 0
64 20250219 182300 2471413020 3165 3165 3165 3165 0
65 20250219 182200 2471413020 3165 3165 3165 3165 0
66 20250219 182100 2471413020 3165 3165 3165 3165 0
67 20250219 182000 2471413020 3165 3165 3165 3165 0
68 20250219 181900 2471413020 3165 3165 3165 3165 0
69 20250219 181800 2471413020 3165 3165 3165 3165 0
70 20250219 181700 2471413020 3165 3165 3165 3165 0
71 20250219 181600 2471413020 3165 3165 3165 3165 0
72 20250219 181500 2471413020 3165 3165 3165 3165 0
73 20250219 181400 2471413020 3165 3165 3165 3165 0
74 20250219 181300 2471413020 3165 3165 3165 3165 0
75 20250219 181200 2471413020 3165 3165 3165 3165 0
76 20250219 181100 2471413020 3165 3165 3165 3165 0
77 20250219 181000 2471413020 3165 3165 3165 3165 0
78 20250219 180900 2471413020 3165 3165 3165 3165 0
79 20250219 180800 2471413020 3165 3165 3165 3165 0
80 20250219 180700 2471413020 3165 3165 3165 3165 0
81 20250219 180600 2471413020 3165 3165 3165 3165 0
82 20250219 180500 2471413020 3165 3165 3165 3165 0
83 20250219 180400 2471413020 3165 3165 3165 3165 0
84 20250219 180300 2471413020 3165 3165 3165 3165 0
85 20250219 180200 2471413020 3165 3165 3165 3165 0
86 20250219 180100 2471413020 3165 3165 3165 3165 0
87 20250219 180000 2471413020 3165 3165 3165 3165 0
88 20250219 175900 2471413020 3165 3165 3165 3165 0
89 20250219 175800 2471413020 3165 3165 3165 3165 0
90 20250219 175700 2471413020 3165 3165 3165 3165 0
91 20250219 175600 2471413020 3165 3165 3165 3165 0
92 20250219 175500 2471413020 3165 3165 3165 3165 3793
93 20250219 175400 2471413020 3165 3165 3165 3165 0
94 20250219 175300 2471413020 3165 3165 3165 3165 0
95 20250219 175200 2471413020 3165 3165 3165 3165 0
96 20250219 175100 2471413020 3165 3165 3165 3165 0
97 20250219 175000 2471413020 3165 3165 3165 3165 0
98 20250219 174900 2471413020 3165 3165 3165 3165 0
99 20250219 174800 2471413020 3165 3165 3165 3165 0
100 20250219 174700 2471413020 3165 3165 3165 3165 0
101 20250219 174600 2471413020 3165 3165 3165 3165 0
102 20250219 174500 2471413020 3165 3165 3165 3165 0
103 20250219 174400 2471413020 3165 3165 3165 3165 0
104 20250219 174300 2471413020 3165 3165 3165 3165 0
105 20250219 174200 2471413020 3165 3165 3165 3165 0
106 20250219 174100 2471413020 3165 3165 3165 3165 0
107 20250219 174000 2471413020 3165 3165 3165 3165 0
108 20250219 173900 2471413020 3165 3165 3165 3165 0
109 20250219 173800 2471413020 3165 3165 3165 3165 0
110 20250219 173700 2471413020 3165 3165 3165 3165 0
111 20250219 173600 2471413020 3165 3165 3165 3165 0
112 20250219 173500 2471413020 3165 3165 3165 3165 0
113 20250219 173400 2471413020 3165 3165 3165 3165 0
114 20250219 173300 2471413020 3165 3165 3165 3165 0
115 20250219 173200 2471413020 3165 3165 3165 3165 0
116 20250219 173100 2471413020 3165 3165 3165 3165 0
117 20250219 173000 2471413020 3165 3165 3165 3165 0
118 20250219 172900 2471413020 3165 3165 3165 3165 0
119 20250219 172800 2471413020 3165 3165 3165 3165 0
120 20250219 172700 2471413020 3165 3165 3165 3165 0
121 20250219 172600 2471413020 3165 3165 3165 3165 0
122 20250219 172500 2471413020 3165 3165 3165 3165 3793
123 20250219 172400 2471413020 3165 3165 3165 3165 0
124 20250219 172300 2471413020 3165 3165 3165 3165 0
125 20250219 172200 2471413020 3165 3165 3165 3165 0
126 20250219 172100 2471413020 3165 3165 3165 3165 0
127 20250219 172000 2471413020 3165 3165 3165 3165 0
128 20250219 171900 2471413020 3165 3165 3165 3165 0
129 20250219 171800 2471413020 3165 3165 3165 3165 0
130 20250219 171700 2471413020 3165 3165 3165 3165 0
131 20250219 171600 2471413020 3165 3165 3165 3165 0
132 20250219 171500 2471413020 3165 3165 3165 3165 0
133 20250219 171400 2471413020 3165 3165 3165 3165 0
134 20250219 171300 2471413020 3165 3165 3165 3165 0
135 20250219 171200 2471413020 3165 3165 3165 3165 0
136 20250219 171100 2471413020 3165 3165 3165 3165 0
137 20250219 171000 2471413020 3165 3165 3165 3165 0
138 20250219 170900 2471413020 3165 3165 3165 3165 0
139 20250219 170800 2471413020 3165 3165 3165 3165 0
140 20250219 170700 2471413020 3165 3165 3165 3165 0
141 20250219 170600 2471413020 3165 3165 3165 3165 0
142 20250219 170500 2471413020 3165 3165 3165 3165 0
143 20250219 170400 2471413020 3165 3165 3165 3165 0
144 20250219 170300 2471413020 3165 3165 3165 3165 0
145 20250219 170200 2471413020 3165 3165 3165 3165 0
146 20250219 170100 2471413020 3165 3165 3165 3165 0
147 20250219 170000 2471413020 3165 3165 3165 3165 0
148 20250219 165900 2471413020 3165 3165 3165 3165 0
149 20250219 165800 2471413020 3165 3165 3165 3165 0
150 20250219 165700 2471413020 3165 3165 3165 3165 0
151 20250219 165600 2471413020 3165 3165 3165 3165 0
152 20250219 165500 2471413020 3165 3165 3165 3165 3793
153 20250219 165400 2471413020 3165 3165 3165 3165 0
154 20250219 165300 2471413020 3165 3165 3165 3165 0
155 20250219 165200 2471413020 3165 3165 3165 3165 0
156 20250219 165100 2471413020 3165 3165 3165 3165 0
157 20250219 165000 2471413020 3165 3165 3165 3165 0
158 20250219 164900 2471413020 3165 3165 3165 3165 0
159 20250219 164800 2471413020 3165 3165 3165 3165 0
160 20250219 164700 2471413020 3165 3165 3165 3165 0
161 20250219 164600 2471413020 3165 3165 3165 3165 0
162 20250219 164500 2471413020 3165 3165 3165 3165 0
163 20250219 164400 2471413020 3165 3165 3165 3165 0
164 20250219 164300 2471413020 3165 3165 3165 3165 0
165 20250219 164200 2471413020 3165 3165 3165 3165 0
166 20250219 164100 2471413020 3165 3165 3165 3165 0
167 20250219 164000 2471413020 3165 3165 3165 3165 0
168 20250219 163900 2471413020 3165 3165 3165 3165 0
169 20250219 163800 2471413020 3165 3165 3165 3165 0
170 20250219 163700 2471413020 3165 3165 3165 3165 0
171 20250219 163600 2471413020 3165 3165 3165 3165 0
172 20250219 163500 2471413020 3165 3165 3165 3165 0
173 20250219 163400 2471413020 3165 3165 3165 3165 0
174 20250219 163300 2471413020 3165 3165 3165 3165 0
175 20250219 163200 2471413020 3165 3165 3165 3165 0
176 20250219 163100 2471413020 3165 3165 3165 3165 0
177 20250219 163000 2471413020 3165 3165 3165 3165 0
178 20250219 162900 2471413020 3165 3165 3165 3165 0
179 20250219 162800 2471413020 3165 3165 3165 3165 0
180 20250219 162700 2471413020 3165 3165 3165 3165 0
181 20250219 162600 2471413020 3165 3165 3165 3165 0
182 20250219 162500 2471413020 3165 3165 3165 3165 3793
183 20250219 162400 2471413020 3165 3165 3165 3165 0
184 20250219 162300 2471413020 3165 3165 3165 3165 0
185 20250219 162200 2471413020 3165 3165 3165 3165 0
186 20250219 162100 2471413020 3165 3165 3165 3165 0
187 20250219 162000 2471413020 3165 3165 3165 3165 0
188 20250219 161900 2471413020 3165 3165 3165 3165 0
189 20250219 161800 2471413020 3165 3165 3165 3165 0
190 20250219 161700 2471413020 3165 3165 3165 3165 0
191 20250219 161600 2471413020 3165 3165 3165 3165 0
192 20250219 161500 2471413020 3165 3165 3165 3165 0
193 20250219 161400 2471413020 3165 3165 3165 3165 0
194 20250219 161300 2471413020 3165 3165 3165 3165 0
195 20250219 161200 2471413020 3165 3165 3165 3165 0
196 20250219 161100 2471413020 3165 3165 3165 3165 0
197 20250219 161000 2471413020 3165 3165 3165 3165 0
198 20250219 160900 2471413020 3165 3165 3165 3165 0
199 20250219 160800 2471413020 3165 3165 3165 3165 0
200 20250219 160700 2471413020 3165 3165 3165 3165 0
201 20250219 160600 2471413020 3165 3165 3165 3165 0
202 20250219 160500 2471413020 3165 3165 3165 3165 0
203 20250219 160400 2471413020 3165 3165 3165 3165 0
204 20250219 160300 2471413020 3165 3165 3165 3165 0
205 20250219 160200 2471413020 3165 3165 3165 3165 0
206 20250219 160100 2471413020 3165 3165 3165 3165 0
207 20250219 160000 2471413020 3165 3165 3165 3165 0
208 20250219 155900 2471413020 3165 3165 3165 3165 0
209 20250219 155800 2471413020 3165 3165 3165 3165 0
210 20250219 155700 2471413020 3165 3165 3165 3165 0
211 20250219 155600 2471413020 3165 3165 3165 3165 0
212 20250219 155500 2471413020 3165 3165 3165 3165 3793
213 20250219 155400 2471413020 3165 3165 3165 3165 0
214 20250219 155300 2471413020 3165 3165 3165 3165 0
215 20250219 155200 2471413020 3165 3165 3165 3165 0
216 20250219 155100 2471413020 3165 3165 3165 3165 0
217 20250219 155000 2471413020 3165 3165 3165 3165 0
218 20250219 154900 2471413020 3165 3165 3165 3165 0
219 20250219 154800 2471413020 3165 3165 3165 3165 0
220 20250219 154700 2471413020 3165 3165 3165 3165 0
221 20250219 154600 2471413020 3165 3165 3165 3165 0
222 20250219 154500 2471413020 3165 3165 3165 3165 0
223 20250219 154400 2471413020 3165 3165 3165 3165 0
224 20250219 154300 2471413020 3165 3165 3165 3165 0
225 20250219 154200 2471413020 3165 3165 3165 3165 0
226 20250219 154100 2471413020 3165 3165 3165 3165 0
227 20250219 154000 2471413020 3165 3165 3165 3165 0
228 20250219 153900 2471413020 3165 3165 3165 3165 0
229 20250219 153800 2471413020 3165 3165 3165 3165 0
230 20250219 153700 2471413020 3165 3165 3165 3165 0
231 20250219 153600 2471413020 3165 3165 3165 3165 0
232 20250219 153500 2471413020 3165 3165 3165 3165 0
233 20250219 153400 2471413020 3165 3165 3165 3165 0
234 20250219 153300 2471413020 3165 3165 3165 3165 0
235 20250219 153200 2471413020 3165 3165 3165 3165 0
236 20250219 153100 2471413020 3165 3165 3165 3165 0
237 20250219 153000 2471413020 3165 3165 3165 3165 3793
238 20250219 152900 2459408175 3160 3160 3160 3160 0
239 20250219 152800 2459408175 3160 3160 3160 3160 0
240 20250219 152700 2459408175 3160 3160 3160 3160 0
241 20250219 152600 2459408175 3160 3160 3160 3160 0
242 20250219 152500 2459408175 3160 3160 3160 3160 0
243 20250219 152400 2459408175 3160 3160 3160 3160 0
244 20250219 152300 2459408175 3160 3160 3160 3160 0
245 20250219 152200 2459408175 3160 3160 3160 3160 0
246 20250219 152100 2459408175 3160 3160 3160 3160 0
247 20250219 152000 2459408175 3160 3160 3160 3160 0
248 20250219 151900 2459408175 3160 3160 3160 3155 1218
249 20250219 151800 2455560520 3160 3150 3160 3150 101
250 20250219 151700 2455242140 3160 3160 3160 3160 26
251 20250219 151600 2455159980 3160 3150 3160 3150 634
252 20250219 151500 2453162860 3160 3155 3160 3155 595
253 20250219 151400 2451284410 3160 3160 3160 3155 167
254 20250219 151300 2450757500 3160 3160 3160 3155 294
255 20250219 151200 2449829550 3165 3160 3165 3160 1466
256 20250219 151100 2445196885 3160 3160 3160 3160 366
257 20250219 151000 2444040325 3150 3160 3160 3150 35
258 20250219 150900 2443929735 3155 3160 3160 3155 351
259 20250219 150800 2442822325 3155 3155 3155 3155 15
260 20250219 150700 2442775000 3160 3155 3160 3155 1561
261 20250219 150600 2437849540 3155 3155 3160 3155 1478
262 20250219 150500 2433186445 3155 3145 3155 3145 2302
263 20250219 150400 2425946645 3160 3155 3160 3145 2617
264 20250219 150300 2417716005 3160 3145 3160 3145 33
265 20250219 150200 2417612205 3145 3155 3155 3145 5668
266 20250219 150100 2399768200 3155 3155 3155 3155 110
267 20250219 150000 2399421150 3160 3160 3160 3160 3
268 20250219 145900 2399411670 3160 3160 3160 3160 0
269 20250219 145800 2399411670 3160 3155 3160 3155 303
270 20250219 145700 2398455675 3155 3155 3155 3155 0
271 20250219 145600 2398455675 3155 3150 3155 3150 572
272 20250219 145500 2396653015 3150 3160 3160 3150 436
273 20250219 145400 2395276955 3160 3160 3160 3160 0
274 20250219 145300 2395276955 3160 3160 3160 3160 0
275 20250219 145200 2395276955 3160 3155 3160 3155 125
276 20250219 145100 2394882505 3155 3155 3155 3155 489
277 20250219 145000 2393339710 3155 3155 3155 3155 0
278 20250219 144900 2393339710 3155 3155 3155 3155 1
279 20250219 144800 2393336555 3155 3155 3155 3155 6
280 20250219 144700 2393317625 3150 3150 3150 3150 0
281 20250219 144600 2393317625 3150 3150 3150 3150 0
282 20250219 144500 2393317625 3150 3150 3160 3150 2130
283 20250219 144400 2386608025 3150 3150 3150 3150 677
284 20250219 144300 2384475475 3160 3160 3160 3160 317
285 20250219 144200 2383473755 3160 3160 3160 3160 1
286 20250219 144100 2383470595 3150 3150 3150 3150 1
287 20250219 144000 2383467445 3160 3160 3160 3160 3
288 20250219 143900 2383457965 3150 3150 3150 3150 3
289 20250219 143800 2383448515 3150 3150 3150 3150 0
290 20250219 143700 2383448515 3150 3155 3160 3150 2376
291 20250219 143600 2375947705 3155 3155 3155 3155 206
292 20250219 143500 2375297775 3155 3155 3155 3155 0
293 20250219 143400 2375297775 3155 3155 3155 3155 0
294 20250219 143300 2375297775 3155 3155 3155 3155 610
295 20250219 143200 2373373225 3155 3155 3155 3155 1
296 20250219 143100 2373370070 3155 3160 3160 3155 236
297 20250219 143000 2372625090 3160 3150 3160 3150 1151
298 20250219 142900 2368993655 3155 3145 3155 3140 1833
299 20250219 142800 2363225270 3145 3155 3155 3145 19727
300 20250219 142700 2301183745 3155 3150 3155 3150 360
301 20250219 142600 2300049545 3150 3155 3155 3150 2500
302 20250219 142500 2292174415 3155 3155 3155 3155 1012
303 20250219 142400 2288981555 3155 3155 3155 3155 1644
304 20250219 142300 2283794735 3160 3160 3160 3160 3
305 20250219 142200 2283785255 3155 3155 3155 3155 1
306 20250219 142100 2283782100 3160 3160 3160 3160 741
307 20250219 142000 2281440540 3160 3160 3160 3160 1300
308 20250219 141900 2277332540 3160 3160 3160 3160 100
309 20250219 141800 2277016540 3165 3165 3165 3165 1
310 20250219 141700 2277013375 3160 3160 3160 3160 0
311 20250219 141600 2277013375 3160 3160 3160 3160 0
312 20250219 141500 2277013375 3160 3160 3160 3160 660
313 20250219 141400 2274927775 3165 3165 3165 3165 1
314 20250219 141300 2274924610 3165 3165 3165 3165 0
315 20250219 141200 2274924610 3165 3165 3165 3165 2
316 20250219 141100 2274918280 3160 3160 3160 3160 2
317 20250219 141000 2274911960 3165 3160 3165 3160 64
318 20250219 140900 2274709650 3165 3165 3165 3165 100
319 20250219 140800 2274393150 3170 3170 3170 3170 0
320 20250219 140700 2274393150 3170 3160 3170 3160 53
321 20250219 140600 2274225190 3165 3165 3165 3165 1
322 20250219 140500 2274222025 3165 3165 3165 3165 1
323 20250219 140400 2274218860 3165 3160 3165 3160 2990
324 20250219 140300 2264770130 3160 3165 3165 3160 485
325 20250219 140200 2263236145 3165 3165 3165 3165 75
326 20250219 140100 2262998770 3170 3170 3170 3170 4
327 20250219 140000 2262986090 3170 3170 3170 3170 5
328 20250219 135900 2262970240 3170 3170 3170 3165 14
329 20250219 135800 2262925910 3165 3165 3165 3165 0
330 20250219 135700 2262925910 3165 3170 3170 3165 163
331 20250219 135600 2262410005 3170 3170 3170 3165 453
332 20250219 135500 2260976245 3165 3165 3165 3165 0
333 20250219 135400 2260976245 3165 3165 3165 3165 40
334 20250219 135300 2260849645 3165 3165 3165 3165 29
335 20250219 135200 2260757860 3170 3160 3170 3160 508
336 20250219 135100 2259150240 3160 3165 3165 3160 1721
337 20250219 135000 2253703320 3165 3165 3165 3165 38
338 20250219 134900 2253583050 3160 3155 3160 3155 226
339 20250219 134800 2252869890 3165 3165 3165 3165 1
340 20250219 134700 2252866725 3160 3160 3160 3160 450
341 20250219 134600 2251444725 3165 3165 3165 3165 14
342 20250219 134500 2251400415 3160 3160 3160 3160 6
343 20250219 134400 2251381455 3165 3165 3165 3165 1001
344 20250219 134300 2248213290 3165 3165 3165 3160 9
345 20250219 134200 2248184835 3165 3160 3165 3160 228
346 20250219 134100 2247464055 3165 3160 3165 3160 4196
347 20250219 134000 2234200555 3160 3155 3160 3155 386
348 20250219 133900 2232981155 3160 3160 3160 3155 2032
349 20250219 133800 2226568430 3155 3160 3160 3155 702
350 20250219 133700 2224352415 3155 3160 3160 3155 51
351 20250219 133600 2224191505 3155 3155 3155 3155 452
352 20250219 133500 2222765445 3160 3150 3160 3150 35
353 20250219 133400 2222655130 3160 3155 3160 3155 1638
354 20250219 133300 2217487235 3155 3155 3155 3155 0
355 20250219 133200 2217487235 3155 3155 3155 3155 1364
356 20250219 133100 2213183815 3155 3155 3155 3155 379
357 20250219 133000 2211988070 3155 3155 3155 3155 2
358 20250219 132900 2211981760 3155 3155 3155 3155 1
359 20250219 132800 2211978605 3155 3155 3155 3155 0
360 20250219 132700 2211978605 3155 3155 3155 3155 0
361 20250219 132600 2211978605 3155 3150 3155 3150 48
362 20250219 132500 2211827230 3150 3155 3155 3150 1210
363 20250219 132400 2208015680 3155 3155 3155 3155 1
364 20250219 132300 2208012525 3155 3150 3155 3150 651
365 20250219 132200 2205961840 3155 3150 3155 3150 1013
366 20250219 132100 2202770825 3150 3150 3150 3150 279
367 20250219 132000 2201891975 3150 3150 3150 3150 170
368 20250219 131900 2201356475 3155 3150 3155 3150 251
369 20250219 131800 2200565820 3155 3155 3155 3155 0
370 20250219 131700 2200565820 3155 3155 3155 3155 0
371 20250219 131600 2200565820 3155 3155 3155 3155 11
372 20250219 131500 2200531115 3150 3155 3155 3150 6
373 20250219 131400 2200512210 3150 3150 3150 3150 1
374 20250219 131300 2200509060 3150 3150 3150 3150 0
375 20250219 131200 2200509060 3150 3150 3150 3150 43
376 20250219 131100 2200373610 3155 3155 3155 3155 1
377 20250219 131000 2200370455 3150 3150 3150 3150 356
378 20250219 130900 2199249055 3155 3150 3155 3150 1050
379 20250219 130800 2195941305 3155 3150 3155 3150 11
380 20250219 130700 2195906650 3160 3150 3160 3150 4
381 20250219 130600 2195894035 3150 3155 3155 3150 7
382 20250219 130500 2195871965 3160 3160 3160 3160 1
383 20250219 130400 2195868805 3155 3160 3160 3155 321
384 20250219 130300 2194854470 3160 3160 3160 3160 0
385 20250219 130200 2194854470 3160 3150 3160 3150 101
386 20250219 130100 2194536310 3160 3160 3160 3160 6
387 20250219 130000 2194517350 3160 3160 3160 3160 0
388 20250219 125900 2194517350 3160 3160 3160 3160 2
389 20250219 125800 2194511030 3155 3150 3155 3150 580
390 20250219 125700 2192684000 3155 3155 3160 3150 1667
391 20250219 125600 2187428105 3160 3160 3160 3160 0
392 20250219 125500 2187428105 3160 3160 3160 3155 301
393 20250219 125400 2186477260 3165 3165 3165 3165 15
394 20250219 125300 2186429785 3165 3165 3165 3165 0
395 20250219 125200 2186429785 3165 3155 3165 3155 2871
396 20250219 125100 2177370965 3155 3150 3155 3150 1260
397 20250219 125000 2173401960 3155 3155 3155 3155 3
398 20250219 124900 2173392495 3155 3155 3155 3155 300
399 20250219 124800 2172445995 3155 3155 3155 3155 475
400 20250219 124700 2170947370 3155 3155 3155 3155 0
401 20250219 124600 2170947370 3155 3155 3155 3155 0
402 20250219 124500 2170947370 3155 3150 3155 3150 845
403 20250219 124400 2168285110 3150 3150 3150 3150 238
404 20250219 124300 2167535410 3155 3155 3155 3155 0
405 20250219 124200 2167535410 3155 3155 3155 3155 0
406 20250219 124100 2167535410 3155 3155 3155 3155 163
407 20250219 124000 2167021145 3150 3150 3150 3150 40
408 20250219 123900 2166895145 3155 3155 3155 3155 0
409 20250219 123800 2166895145 3155 3155 3155 3155 50
410 20250219 123700 2166737395 3155 3150 3155 3150 5
411 20250219 123600 2166721640 3150 3150 3150 3150 92
412 20250219 123500 2166431840 3150 3150 3150 3150 1150
413 20250219 123400 2162809340 3150 3150 3150 3150 6
414 20250219 123300 2162790440 3150 3150 3150 3150 53
415 20250219 123200 2162623490 3155 3155 3160 3150 1763
416 20250219 123100 2157066640 3160 3155 3160 3155 949
417 20250219 123000 2154072540 3155 3155 3155 3155 1
418 20250219 122900 2154069385 3160 3155 3160 3155 1761
419 20250219 122800 2148513425 3150 3150 3150 3150 250
420 20250219 122700 2147725925 3160 3160 3160 3160 0
421 20250219 122600 2147725925 3160 3160 3160 3160 0
422 20250219 122500 2147725925 3160 3160 3160 3160 1
423 20250219 122400 2147722765 3155 3155 3155 3155 0
424 20250219 122300 2147722765 3155 3155 3155 3155 28
425 20250219 122200 2147634425 3160 3155 3160 3155 88
426 20250219 122100 2147356360 3150 3160 3160 3150 1915
427 20250219 122000 2141304980 3150 3150 3150 3150 100
428 20250219 121900 2140989980 3150 3155 3160 3150 7
429 20250219 121800 2140967900 3155 3160 3160 3155 92
430 20250219 121700 2140677625 3155 3155 3155 3155 5
431 20250219 121600 2140661850 3160 3150 3160 3145 9657
432 20250219 121500 2110261515 3160 3160 3160 3155 56
433 20250219 121400 2110084735 3160 3160 3160 3150 21
434 20250219 121300 2110018385 3160 3155 3160 3155 194
435 20250219 121200 2109406310 3160 3160 3160 3160 2
436 20250219 121100 2109399990 3160 3155 3160 3155 1282
437 20250219 121000 2105355275 3155 3160 3160 3155 2
438 20250219 120900 2105348960 3155 3155 3155 3155 528
439 20250219 120800 2103683120 3160 3160 3160 3160 0
440 20250219 120700 2103683120 3160 3155 3160 3155 154
441 20250219 120600 2103196750 3155 3155 3155 3155 933
442 20250219 120500 2100253135 3155 3155 3155 3155 60
443 20250219 120400 2100063835 3155 3155 3155 3155 310
444 20250219 120300 2099085785 3160 3160 3165 3160 1144
445 20250219 120200 2095470730 3160 3160 3160 3155 302
446 20250219 120100 2094516415 3160 3160 3160 3160 2
447 20250219 120000 2094510095 3160 3160 3160 3160 300
448 20250219 115900 2093562095 3155 3160 3160 3155 1221
449 20250219 115800 2089703745 3155 3155 3155 3155 1041
450 20250219 115700 2086419390 3155 3160 3160 3155 48
451 20250219 115600 2086267910 3160 3160 3160 3160 42
452 20250219 115500 2086135190 3155 3155 3155 3155 535
453 20250219 115400 2084447265 3160 3160 3160 3160 1
454 20250219 115300 2084444105 3155 3155 3155 3155 5
455 20250219 115200 2084428330 3155 3150 3160 3145 1761
456 20250219 115100 2078881070 3150 3160 3160 3150 166
457 20250219 115000 2078358160 3160 3160 3160 3160 2
458 20250219 114900 2078351840 3150 3150 3150 3150 344
459 20250219 114800 2077268240 3160 3160 3160 3160 17
460 20250219 114700 2077214520 3160 3160 3160 3160 317
461 20250219 114600 2076212800 3150 3160 3160 3150 12
462 20250219 114500 2076174990 3150 3155 3155 3150 560
463 20250219 114400 2074410690 3150 3145 3160 3145 2055
464 20250219 114300 2067932145 3145 3155 3160 3145 5901
465 20250219 114200 2049340835 3150 3150 3155 3150 1012
466 20250219 114100 2046153030 3150 3140 3150 3140 625
467 20250219 114000 2044190490 3140 3145 3145 3140 2530
468 20250219 113900 2036243800 3140 3150 3155 3140 7500
469 20250219 113800 2012674370 3150 3150 3155 3150 7185
470 20250219 113700 1990041605 3150 3150 3155 3150 4696
471 20250219 113600 1975248445 3155 3155 3155 3150 2449
472 20250219 113500 1967527155 3150 3160 3160 3150 443
473 20250219 113400 1966130115 3160 3160 3160 3155 59
474 20250219 113300 1965943930 3155 3155 3155 3155 1379
475 20250219 113200 1961593185 3160 3155 3160 3150 9981
476 20250219 113100 1930143720 3155 3155 3160 3155 655
477 20250219 113000 1928075870 3155 3155 3155 3155 5271
478 20250219 112900 1911445865 3160 3155 3165 3150 4701
479 20250219 112800 1896628565 3155 3165 3165 3155 4413
480 20250219 112700 1882692835 3165 3165 3170 3160 727
481 20250219 112600 1880394895 3175 3160 3175 3155 5530
482 20250219 112500 1862922780 3155 3165 3170 3155 21349
483 20250219 112400 1795442580 3160 3175 3175 3160 6685
484 20250219 112300 1774255175 3175 3155 3175 3155 13773
485 20250219 112200 1730690745 3155 3185 3185 3155 46039
486 20250219 112100 1584930685 3180 3200 3220 3175 125087
487 20250219 112000 1185183895 3200 3160 3215 3160 89383
488 20250219 111900 899688445 3165 3160 3165 3150 13758
489 20250219 111800 856240260 3160 3160 3160 3160 1341
490 20250219 111700 852002700 3160 3165 3165 3160 220
491 20250219 111600 851306450 3165 3165 3165 3165 1000
492 20250219 111500 848141450 3165 3170 3170 3160 473
493 20250219 111400 846642580 3160 3165 3165 3160 107
494 20250219 111300 846303945 3160 3165 3165 3160 3089
495 20250219 111200 836542605 3165 3165 3165 3165 10
496 20250219 111100 836510955 3165 3160 3165 3160 2711
497 20250219 111000 827939190 3160 3160 3160 3160 1427
498 20250219 110900 823429870 3160 3155 3160 3155 291
499 20250219 110800 822511755 3160 3160 3160 3160 300
500 20250219 110700 821563755 3160 3160 3160 3160 100
501 20250219 110600 821247755 3160 3160 3160 3160 0
502 20250219 110500 821247755 3160 3150 3160 3150 2593
503 20250219 110400 813062805 3150 3150 3150 3150 1000
504 20250219 110300 809912805 3160 3160 3160 3160 4
505 20250219 110200 809900165 3160 3155 3160 3155 61
506 20250219 110100 809707705 3150 3150 3150 3150 1
507 20250219 110000 809704555 3160 3155 3160 3155 902
508 20250219 105900 806858740 3155 3150 3155 3150 78
509 20250219 105800 806612850 3150 3150 3150 3150 1
510 20250219 105700 806609700 3155 3155 3160 3155 3275
511 20250219 105600 796277070 3155 3155 3160 3155 14
512 20250219 105500 796232895 3155 3155 3155 3155 40
513 20250219 105400 796106695 3155 3160 3160 3155 1010
514 20250219 105300 792919970 3155 3160 3160 3155 1576
515 20250219 105200 787947670 3160 3160 3160 3160 46
516 20250219 105100 787802310 3165 3170 3170 3155 3085
517 20250219 105000 778053045 3170 3165 3170 3160 215
518 20250219 104900 777372395 3165 3165 3165 3165 429
519 20250219 104800 776014610 3165 3170 3170 3165 744
520 20250219 104700 773656250 3165 3160 3165 3160 2109
521 20250219 104600 766984470 3165 3160 3165 3160 1380
522 20250219 104500 762621820 3160 3150 3160 3150 109
523 20250219 104400 762277455 3150 3160 3160 3150 3253
524 20250219 104300 752012985 3160 3150 3160 3150 8
525 20250219 104200 751987755 3160 3160 3160 3160 93
526 20250219 104100 751693875 3160 3160 3160 3160 1801
527 20250219 104000 746002715 3160 3155 3160 3155 3
528 20250219 103900 745993240 3160 3160 3160 3160 16941
529 20250219 103800 692459680 3165 3155 3165 3155 3278
530 20250219 103700 682103995 3150 3155 3155 3150 11
531 20250219 103600 682069340 3155 3145 3155 3145 215
532 20250219 103500 681393080 3155 3155 3155 3150 1859
533 20250219 103400 675529945 3155 3160 3160 3155 512
534 20250219 103300 673914525 3160 3160 3160 3160 354
535 20250219 103200 672795885 3155 3155 3155 3155 225
536 20250219 103100 672086010 3155 3155 3155 3150 848
537 20250219 103000 669412325 3155 3165 3165 3155 3044
538 20250219 102900 659785850 3165 3160 3170 3160 6955
539 20250219 102800 637766760 3160 3175 3175 3160 19463
540 20250219 102700 575995680 3175 3165 3180 3155 8743
541 20250219 102600 548267235 3155 3140 3175 3140 21431
542 20250219 102500 480561400 3145 3150 3150 3145 787
543 20250219 102400 478086185 3155 3145 3155 3145 414
544 20250219 102300 476784130 3145 3150 3150 3145 103
545 20250219 102200 476459930 3150 3145 3150 3140 6949
546 20250219 102100 454603070 3150 3150 3150 3145 360
547 20250219 102000 453470860 3145 3145 3150 3145 1616
548 20250219 101900 448387200 3150 3150 3150 3145 404
549 20250219 101800 447116605 3145 3145 3145 3145 89
550 20250219 101700 446836700 3150 3145 3150 3145 480
551 20250219 101600 445324785 3145 3145 3145 3145 26
552 20250219 101500 445243015 3150 3145 3150 3145 406
553 20250219 101400 443966135 3145 3140 3145 3140 21
554 20250219 101300 443900140 3145 3145 3150 3145 2445
555 20250219 101200 436210560 3145 3145 3150 3145 6929
556 20250219 101100 414415585 3145 3150 3150 3145 22
557 20250219 101000 414346385 3140 3145 3150 3140 1776
558 20250219 100900 408759920 3145 3145 3150 3145 1215
559 20250219 100800 404938740 3150 3150 3150 3145 983
560 20250219 100700 401843910 3145 3150 3150 3145 164
561 20250219 100600 401328125 3150 3145 3150 3145 2018
562 20250219 100500 394981500 3150 3145 3150 3140 5733
563 20250219 100400 376974875 3145 3145 3145 3145 116
564 20250219 100300 376610055 3145 3150 3150 3145 261
565 20250219 100200 375789205 3145 3145 3145 3145 32
566 20250219 100100 375688565 3150 3145 3150 3145 2011
567 20250219 100000 369363965 3145 3140 3145 3140 24
568 20250219 095900 369288600 3145 3145 3145 3145 0
569 20250219 095800 369288600 3145 3145 3145 3145 1
570 20250219 095700 369285455 3145 3140 3145 3140 454
571 20250219 095600 367859860 3145 3145 3145 3140 75
572 20250219 095500 367624095 3145 3145 3150 3140 2923
573 20250219 095400 358432755 3140 3135 3145 3135 166
574 20250219 095300 357912300 3135 3140 3145 3135 1460
575 20250219 095200 353328000 3145 3145 3145 3145 0
576 20250219 095100 353328000 3145 3140 3145 3140 51
577 20250219 095000 353167855 3145 3140 3145 3140 388
578 20250219 094900 351949530 3145 3140 3145 3140 4
579 20250219 094800 351936965 3145 3145 3145 3145 9
580 20250219 094700 351908660 3150 3150 3150 3145 369
581 20250219 094600 350748145 3150 3145 3150 3140 3023
582 20250219 094500 341235855 3140 3145 3150 3140 594
583 20250219 094400 339367735 3145 3140 3145 3140 511
584 20250219 094300 337760685 3140 3145 3145 3140 1013
585 20250219 094200 334579860 3145 3135 3145 3135 54
586 20250219 094100 334410060 3145 3145 3145 3145 0
587 20250219 094000 334410060 3145 3150 3150 3130 238
588 20250219 093900 333662605 3145 3135 3150 3135 14614
589 20250219 093800 287716905 3140 3140 3140 3130 3191
590 20250219 093700 277723905 3140 3135 3140 3130 3806
591 20250219 093600 265804585 3140 3135 3140 3135 124
592 20250219 093500 265415725 3135 3135 3140 3135 2912
593 20250219 093400 256286600 3140 3140 3140 3130 1202
594 20250219 093300 252519000 3140 3140 3140 3135 4047
595 20250219 093200 239823230 3140 3140 3140 3135 271
596 20250219 093100 238973115 3140 3135 3140 3135 69
597 20250219 093000 238756755 3140 3145 3145 3135 1072
598 20250219 092900 235393170 3140 3145 3145 3140 1317
599 20250219 092800 231257590 3140 3145 3145 3140 562
600 20250219 092700 229492165 3145 3145 3145 3140 222
601 20250219 092600 228794055 3145 3145 3145 3145 259
602 20250219 092500 227979500 3150 3145 3150 3145 46
603 20250219 092400 227834815 3145 3140 3145 3140 2133
604 20250219 092300 221136570 3150 3145 3150 3140 358
605 20250219 092200 220011520 3150 3145 3150 3140 1116
606 20250219 092100 216502045 3140 3140 3150 3140 10854
607 20250219 092000 182376310 3140 3135 3140 3130 869
608 20250219 091900 179652480 3140 3140 3140 3140 313
609 20250219 091800 178669660 3140 3140 3140 3130 2045
610 20250219 091700 172250750 3140 3135 3140 3135 5993
611 20250219 091600 153462685 3140 3140 3140 3130 419
612 20250219 091500 152150465 3140 3140 3140 3140 39
613 20250219 091400 152028005 3140 3140 3140 3140 114
614 20250219 091300 151670045 3140 3140 3140 3130 4018
615 20250219 091200 139081730 3140 3140 3145 3140 2239
616 20250219 091100 132051255 3135 3145 3145 3135 4828
617 20250219 091000 116900190 3145 3135 3145 3135 4201
618 20250219 090900 103706985 3140 3145 3145 3135 10950
619 20250219 090800 69326095 3140 3140 3145 3140 205
620 20250219 090700 68681875 3140 3140 3145 3140 419
621 20250219 090600 67365160 3140 3145 3150 3140 3573
622 20250219 090500 56119660 3140 3140 3145 3135 922
623 20250219 090400 53224665 3140 3140 3145 3135 1235
624 20250219 090300 49346760 3140 3140 3145 3135 974
625 20250219 090200 46288640 3140 3135 3145 3135 38
626 20250219 090100 46169465 3140 3145 3145 3140 417
627 20250219 090000 44860080 3145 3140 3145 3130 14290

1
038500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,633771,107916306,1961521245,334000967070,0.59
20250214,633771,107916306,1955183535,332921804010,0.59
20250213,633771,107916306,1967858955,335080130130,0.59
20250212,633771,107916306,1910819565,325367662590,0.59
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 633771 107916306 1961521245 334000967070 0.59
3 20250214 633771 107916306 1955183535 332921804010 0.59
4 20250213 633771 107916306 1967858955 335080130130 0.59
5 20250212 633771 107916306 1910819565 325367662590 0.59