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

629
039860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192700,743455675,3640,3640,3640,3640,8079
20250219,192600,743455675,3640,3640,3640,3640,0
20250219,192500,743455675,3640,3640,3640,3640,0
20250219,192400,743455675,3640,3640,3640,3640,0
20250219,192300,743455675,3640,3640,3640,3640,0
20250219,192200,743455675,3640,3640,3640,3640,0
20250219,192100,743455675,3640,3640,3640,3640,0
20250219,192000,743455675,3640,3640,3640,3640,0
20250219,191900,743455675,3640,3640,3640,3640,0
20250219,191800,743455675,3640,3640,3640,3640,0
20250219,191700,743455675,3640,3640,3640,3640,0
20250219,191600,743455675,3640,3640,3640,3640,0
20250219,191500,743455675,3640,3640,3640,3640,0
20250219,191400,743455675,3640,3640,3640,3640,0
20250219,191300,743455675,3640,3640,3640,3640,0
20250219,191200,743455675,3640,3640,3640,3640,0
20250219,191100,743455675,3640,3640,3640,3640,0
20250219,191000,743455675,3640,3640,3640,3640,0
20250219,190900,743455675,3640,3640,3640,3640,0
20250219,190800,743455675,3640,3640,3640,3640,0
20250219,190700,743455675,3640,3640,3640,3640,0
20250219,190600,743455675,3640,3640,3640,3640,0
20250219,190500,743455675,3640,3640,3640,3640,0
20250219,190400,743455675,3640,3640,3640,3640,0
20250219,190300,743455675,3640,3640,3640,3640,0
20250219,190200,743455675,3640,3640,3640,3640,0
20250219,190100,743455675,3640,3640,3640,3640,0
20250219,190000,743455675,3640,3640,3640,3640,0
20250219,185900,743455675,3640,3640,3640,3640,0
20250219,185800,743455675,3640,3640,3640,3640,0
20250219,185700,743455675,3640,3640,3640,3640,8079
20250219,185600,743455675,3640,3640,3640,3640,0
20250219,185500,743455675,3640,3640,3640,3640,0
20250219,185400,743455675,3640,3640,3640,3640,0
20250219,185300,743455675,3640,3640,3640,3640,0
20250219,185200,743455675,3640,3640,3640,3640,0
20250219,185100,743455675,3640,3640,3640,3640,0
20250219,185000,743455675,3640,3640,3640,3640,0
20250219,184900,743455675,3640,3640,3640,3640,0
20250219,184800,743455675,3640,3640,3640,3640,0
20250219,184700,743455675,3640,3640,3640,3640,0
20250219,184600,743455675,3640,3640,3640,3640,0
20250219,184500,743455675,3640,3640,3640,3640,0
20250219,184400,743455675,3640,3640,3640,3640,0
20250219,184300,743455675,3640,3640,3640,3640,0
20250219,184200,743455675,3640,3640,3640,3640,0
20250219,184100,743455675,3640,3640,3640,3640,0
20250219,184000,743455675,3640,3640,3640,3640,0
20250219,183900,743455675,3640,3640,3640,3640,0
20250219,183800,743455675,3640,3640,3640,3640,0
20250219,183700,743455675,3640,3640,3640,3640,0
20250219,183600,743455675,3640,3640,3640,3640,0
20250219,183500,743455675,3640,3640,3640,3640,0
20250219,183400,743455675,3640,3640,3640,3640,0
20250219,183300,743455675,3640,3640,3640,3640,0
20250219,183200,743455675,3640,3640,3640,3640,0
20250219,183100,743455675,3640,3640,3640,3640,0
20250219,183000,743455675,3640,3640,3640,3640,0
20250219,182900,743455675,3640,3640,3640,3640,0
20250219,182800,743455675,3640,3640,3640,3640,0
20250219,182700,743455675,3640,3640,3640,3640,8079
20250219,182600,743455675,3640,3640,3640,3640,0
20250219,182500,743455675,3640,3640,3640,3640,0
20250219,182400,743455675,3640,3640,3640,3640,0
20250219,182300,743455675,3640,3640,3640,3640,0
20250219,182200,743455675,3640,3640,3640,3640,0
20250219,182100,743455675,3640,3640,3640,3640,0
20250219,182000,743455675,3640,3640,3640,3640,0
20250219,181900,743455675,3640,3640,3640,3640,0
20250219,181800,743455675,3640,3640,3640,3640,0
20250219,181700,743455675,3640,3640,3640,3640,0
20250219,181600,743455675,3640,3640,3640,3640,0
20250219,181500,743455675,3640,3640,3640,3640,0
20250219,181400,743455675,3640,3640,3640,3640,0
20250219,181300,743455675,3640,3640,3640,3640,0
20250219,181200,743455675,3640,3640,3640,3640,0
20250219,181100,743455675,3640,3640,3640,3640,0
20250219,181000,743455675,3640,3640,3640,3640,0
20250219,180900,743455675,3640,3640,3640,3640,0
20250219,180800,743455675,3640,3640,3640,3640,0
20250219,180700,743455675,3640,3640,3640,3640,0
20250219,180600,743455675,3640,3640,3640,3640,0
20250219,180500,743455675,3640,3640,3640,3640,0
20250219,180400,743455675,3640,3640,3640,3640,0
20250219,180300,743455675,3640,3640,3640,3640,0
20250219,180200,743455675,3640,3640,3640,3640,0
20250219,180100,743455675,3640,3640,3640,3640,0
20250219,180000,743455675,3640,3640,3640,3640,0
20250219,175900,743455675,3640,3640,3640,3640,0
20250219,175800,743455675,3640,3640,3640,3640,0
20250219,175700,743455675,3640,3640,3640,3640,8079
20250219,175600,743455675,3640,3640,3640,3640,0
20250219,175500,743455675,3640,3640,3640,3640,0
20250219,175400,743455675,3640,3640,3640,3640,0
20250219,175300,743455675,3640,3640,3640,3640,0
20250219,175200,743455675,3640,3640,3640,3640,0
20250219,175100,743455675,3640,3640,3640,3640,0
20250219,175000,743455675,3640,3640,3640,3640,0
20250219,174900,743455675,3640,3640,3640,3640,0
20250219,174800,743455675,3640,3640,3640,3640,0
20250219,174700,743455675,3640,3640,3640,3640,0
20250219,174600,743455675,3640,3640,3640,3640,0
20250219,174500,743455675,3640,3640,3640,3640,0
20250219,174400,743455675,3640,3640,3640,3640,0
20250219,174300,743455675,3640,3640,3640,3640,0
20250219,174200,743455675,3640,3640,3640,3640,0
20250219,174100,743455675,3640,3640,3640,3640,0
20250219,174000,743455675,3640,3640,3640,3640,0
20250219,173900,743455675,3640,3640,3640,3640,0
20250219,173800,743455675,3640,3640,3640,3640,0
20250219,173700,743455675,3640,3640,3640,3640,0
20250219,173600,743455675,3640,3640,3640,3640,0
20250219,173500,743455675,3640,3640,3640,3640,0
20250219,173400,743455675,3640,3640,3640,3640,0
20250219,173300,743455675,3640,3640,3640,3640,0
20250219,173200,743455675,3640,3640,3640,3640,0
20250219,173100,743455675,3640,3640,3640,3640,0
20250219,173000,743455675,3640,3640,3640,3640,0
20250219,172900,743455675,3640,3640,3640,3640,0
20250219,172800,743455675,3640,3640,3640,3640,0
20250219,172700,743455675,3640,3640,3640,3640,8079
20250219,172600,743455675,3640,3640,3640,3640,0
20250219,172500,743455675,3640,3640,3640,3640,0
20250219,172400,743455675,3640,3640,3640,3640,0
20250219,172300,743455675,3640,3640,3640,3640,0
20250219,172200,743455675,3640,3640,3640,3640,0
20250219,172100,743455675,3640,3640,3640,3640,0
20250219,172000,743455675,3640,3640,3640,3640,0
20250219,171900,743455675,3640,3640,3640,3640,0
20250219,171800,743455675,3640,3640,3640,3640,0
20250219,171700,743455675,3640,3640,3640,3640,0
20250219,171600,743455675,3640,3640,3640,3640,0
20250219,171500,743455675,3640,3640,3640,3640,0
20250219,171400,743455675,3640,3640,3640,3640,0
20250219,171300,743455675,3640,3640,3640,3640,0
20250219,171200,743455675,3640,3640,3640,3640,0
20250219,171100,743455675,3640,3640,3640,3640,0
20250219,171000,743455675,3640,3640,3640,3640,0
20250219,170900,743455675,3640,3640,3640,3640,0
20250219,170800,743455675,3640,3640,3640,3640,0
20250219,170700,743455675,3640,3640,3640,3640,0
20250219,170600,743455675,3640,3640,3640,3640,0
20250219,170500,743455675,3640,3640,3640,3640,0
20250219,170400,743455675,3640,3640,3640,3640,0
20250219,170300,743455675,3640,3640,3640,3640,0
20250219,170200,743455675,3640,3640,3640,3640,0
20250219,170100,743455675,3640,3640,3640,3640,0
20250219,170000,743455675,3640,3640,3640,3640,0
20250219,165900,743455675,3640,3640,3640,3640,0
20250219,165800,743455675,3640,3640,3640,3640,0
20250219,165700,743455675,3640,3640,3640,3640,8079
20250219,165600,743455675,3640,3640,3640,3640,0
20250219,165500,743455675,3640,3640,3640,3640,0
20250219,165400,743455675,3640,3640,3640,3640,0
20250219,165300,743455675,3640,3640,3640,3640,0
20250219,165200,743455675,3640,3640,3640,3640,0
20250219,165100,743455675,3640,3640,3640,3640,0
20250219,165000,743455675,3640,3640,3640,3640,0
20250219,164900,743455675,3640,3640,3640,3640,0
20250219,164800,743455675,3640,3640,3640,3640,0
20250219,164700,743455675,3640,3640,3640,3640,0
20250219,164600,743455675,3640,3640,3640,3640,0
20250219,164500,743455675,3640,3640,3640,3640,0
20250219,164400,743455675,3640,3640,3640,3640,0
20250219,164300,743455675,3640,3640,3640,3640,0
20250219,164200,743455675,3640,3640,3640,3640,0
20250219,164100,743455675,3640,3640,3640,3640,0
20250219,164000,743455675,3640,3640,3640,3640,0
20250219,163900,743455675,3640,3640,3640,3640,0
20250219,163800,743455675,3640,3640,3640,3640,0
20250219,163700,743455675,3640,3640,3640,3640,0
20250219,163600,743455675,3640,3640,3640,3640,0
20250219,163500,743455675,3640,3640,3640,3640,0
20250219,163400,743455675,3640,3640,3640,3640,0
20250219,163300,743455675,3640,3640,3640,3640,0
20250219,163200,743455675,3640,3640,3640,3640,0
20250219,163100,743455675,3640,3640,3640,3640,0
20250219,163000,743455675,3640,3640,3640,3640,0
20250219,162900,743455675,3640,3640,3640,3640,0
20250219,162800,743455675,3640,3640,3640,3640,0
20250219,162700,743455675,3640,3640,3640,3640,8079
20250219,162600,743455675,3640,3640,3640,3640,0
20250219,162500,743455675,3640,3640,3640,3640,0
20250219,162400,743455675,3640,3640,3640,3640,0
20250219,162300,743455675,3640,3640,3640,3640,0
20250219,162200,743455675,3640,3640,3640,3640,0
20250219,162100,743455675,3640,3640,3640,3640,0
20250219,162000,743455675,3640,3640,3640,3640,0
20250219,161900,743455675,3640,3640,3640,3640,0
20250219,161800,743455675,3640,3640,3640,3640,0
20250219,161700,743455675,3640,3640,3640,3640,0
20250219,161600,743455675,3640,3640,3640,3640,0
20250219,161500,743455675,3640,3640,3640,3640,0
20250219,161400,743455675,3640,3640,3640,3640,0
20250219,161300,743455675,3640,3640,3640,3640,0
20250219,161200,743455675,3640,3640,3640,3640,0
20250219,161100,743455675,3640,3640,3640,3640,0
20250219,161000,743455675,3640,3640,3640,3640,0
20250219,160900,743455675,3640,3640,3640,3640,0
20250219,160800,743455675,3640,3640,3640,3640,0
20250219,160700,743455675,3640,3640,3640,3640,0
20250219,160600,743455675,3640,3640,3640,3640,0
20250219,160500,743455675,3640,3640,3640,3640,0
20250219,160400,743455675,3640,3640,3640,3640,0
20250219,160300,743455675,3640,3640,3640,3640,0
20250219,160200,743455675,3640,3640,3640,3640,0
20250219,160100,743455675,3640,3640,3640,3640,0
20250219,160000,743455675,3640,3640,3640,3640,0
20250219,155900,743455675,3640,3640,3640,3640,0
20250219,155800,743455675,3640,3640,3640,3640,0
20250219,155700,743455675,3640,3640,3640,3640,8079
20250219,155600,743455675,3640,3640,3640,3640,0
20250219,155500,743455675,3640,3640,3640,3640,0
20250219,155400,743455675,3640,3640,3640,3640,0
20250219,155300,743455675,3640,3640,3640,3640,0
20250219,155200,743455675,3640,3640,3640,3640,0
20250219,155100,743455675,3640,3640,3640,3640,0
20250219,155000,743455675,3640,3640,3640,3640,0
20250219,154900,743455675,3640,3640,3640,3640,0
20250219,154800,743455675,3640,3640,3640,3640,0
20250219,154700,743455675,3640,3640,3640,3640,0
20250219,154600,743455675,3640,3640,3640,3640,0
20250219,154500,743455675,3640,3640,3640,3640,0
20250219,154400,743455675,3640,3640,3640,3640,0
20250219,154300,743455675,3640,3640,3640,3640,0
20250219,154200,743455675,3640,3640,3640,3640,0
20250219,154100,743455675,3640,3640,3640,3640,0
20250219,154000,743455675,3640,3640,3640,3640,0
20250219,153900,743455675,3640,3640,3640,3640,0
20250219,153800,743455675,3640,3640,3640,3640,0
20250219,153700,743455675,3640,3640,3640,3640,0
20250219,153600,743455675,3640,3640,3640,3640,0
20250219,153500,743455675,3640,3640,3640,3640,0
20250219,153400,743455675,3640,3640,3640,3640,0
20250219,153300,743455675,3640,3640,3640,3640,0
20250219,153200,743455675,3640,3640,3640,3640,0
20250219,153100,743455675,3640,3640,3640,3640,0
20250219,153000,743455675,3640,3640,3640,3640,8079
20250219,152900,714048115,3640,3640,3640,3640,0
20250219,152800,714048115,3640,3640,3640,3640,0
20250219,152700,714048115,3640,3640,3640,3640,0
20250219,152600,714048115,3640,3640,3640,3640,0
20250219,152500,714048115,3640,3640,3640,3640,0
20250219,152400,714048115,3640,3640,3640,3640,0
20250219,152300,714048115,3640,3640,3640,3640,0
20250219,152200,714048115,3640,3640,3640,3640,0
20250219,152100,714048115,3640,3640,3640,3640,0
20250219,152000,714048115,3640,3640,3640,3640,0
20250219,151900,714048115,3640,3640,3650,3640,348
20250219,151800,712781005,3650,3650,3650,3650,0
20250219,151700,712781005,3650,3650,3650,3650,1
20250219,151600,712777355,3645,3645,3645,3640,1896
20250219,151500,705868480,3645,3645,3645,3645,241
20250219,151400,704990035,3650,3645,3650,3645,11
20250219,151300,704949935,3650,3650,3650,3650,1526
20250219,151200,699380035,3650,3650,3650,3650,4
20250219,151100,699365435,3650,3650,3650,3650,1
20250219,151000,699361785,3645,3655,3655,3645,573
20250219,150900,697271685,3660,3655,3660,3655,100
20250219,150800,696905760,3660,3660,3660,3660,0
20250219,150700,696905760,3660,3660,3660,3660,0
20250219,150600,696905760,3660,3660,3660,3660,0
20250219,150500,696905760,3660,3650,3660,3645,1001
20250219,150400,693257095,3645,3645,3645,3645,328
20250219,150300,692061535,3645,3645,3645,3645,100
20250219,150200,691697035,3650,3650,3650,3650,2
20250219,150100,691689735,3650,3655,3660,3650,50
20250219,150000,691507020,3645,3645,3650,3645,835
20250219,145900,688461720,3645,3650,3650,3645,365
20250219,145800,687131260,3660,3650,3660,3650,37
20250219,145700,686995940,3645,3645,3645,3645,264
20250219,145600,686033660,3650,3645,3650,3645,351
20250219,145500,684754260,3645,3645,3645,3645,1800
20250219,145400,678193260,3650,3650,3650,3650,132
20250219,145300,677711460,3650,3650,3650,3645,498
20250219,145200,675896235,3650,3650,3650,3650,459
20250219,145100,674220885,3650,3650,3650,3650,12
20250219,145000,674177085,3650,3650,3655,3650,2580
20250219,144900,664759945,3660,3660,3660,3660,1
20250219,144800,664756285,3655,3655,3655,3655,355
20250219,144700,663458760,3660,3660,3660,3660,0
20250219,144600,663458760,3660,3655,3660,3655,2
20250219,144500,663451445,3650,3650,3650,3650,0
20250219,144400,663451445,3650,3650,3650,3650,0
20250219,144300,663451445,3650,3650,3650,3650,300
20250219,144200,662356445,3650,3650,3650,3650,140
20250219,144100,661845445,3660,3650,3660,3650,506
20250219,144000,659998535,3650,3650,3650,3650,470
20250219,143900,658283035,3650,3650,3660,3650,700
20250219,143800,655728025,3655,3655,3655,3655,340
20250219,143700,654485325,3655,3655,3655,3655,0
20250219,143600,654485325,3655,3655,3655,3655,0
20250219,143500,654485325,3655,3660,3660,3655,170
20250219,143400,653863800,3665,3665,3665,3665,0
20250219,143300,653863800,3665,3665,3665,3665,0
20250219,143200,653863800,3665,3665,3665,3660,202
20250219,143100,653124470,3660,3660,3660,3660,3
20250219,143000,653113490,3660,3660,3660,3660,123
20250219,142900,652663310,3660,3660,3660,3660,350
20250219,142800,651382310,3655,3655,3655,3655,160
20250219,142700,650797510,3655,3655,3655,3655,375
20250219,142600,649426885,3660,3660,3660,3660,3
20250219,142500,649415905,3655,3655,3655,3655,0
20250219,142400,649415905,3655,3660,3660,3655,141
20250219,142300,648900535,3655,3655,3660,3655,242
20250219,142200,648015940,3655,3655,3655,3655,124
20250219,142100,647562720,3655,3655,3655,3655,276
20250219,142000,646553940,3655,3660,3660,3655,508
20250219,141900,644697160,3665,3660,3665,3655,1303
20250219,141800,639933165,3660,3660,3660,3660,1
20250219,141700,639929505,3665,3665,3665,3665,0
20250219,141600,639929505,3665,3665,3665,3665,3
20250219,141500,639918510,3660,3660,3660,3660,0
20250219,141400,639918510,3660,3660,3665,3660,734
20250219,141300,637232055,3660,3660,3660,3660,138
20250219,141200,636726975,3665,3665,3665,3665,0
20250219,141100,636726975,3665,3665,3665,3665,40
20250219,141000,636580375,3670,3670,3670,3670,0
20250219,140900,636580375,3670,3670,3670,3670,0
20250219,140800,636580375,3670,3670,3670,3670,0
20250219,140700,636580375,3670,3670,3670,3670,0
20250219,140600,636580375,3670,3660,3670,3660,190
20250219,140500,635884940,3660,3660,3660,3660,201
20250219,140400,635149280,3665,3670,3670,3665,276
20250219,140300,634137725,3665,3665,3665,3665,86
20250219,140200,633822535,3670,3660,3670,3660,684
20250219,140100,631319070,3660,3660,3660,3660,0
20250219,140000,631319070,3660,3670,3670,3660,325
20250219,135900,630127170,3665,3665,3665,3665,49
20250219,135800,629947585,3670,3670,3670,3670,8
20250219,135700,629918225,3670,3670,3670,3670,3
20250219,135600,629907215,3665,3660,3670,3660,428
20250219,135500,628339650,3670,3670,3670,3670,0
20250219,135400,628339650,3670,3670,3670,3670,0
20250219,135300,628339650,3670,3670,3670,3670,3
20250219,135200,628328640,3665,3665,3665,3665,15
20250219,135100,628273665,3670,3655,3670,3655,774
20250219,135000,625444650,3655,3655,3655,3655,0
20250219,134900,625444650,3655,3655,3655,3655,82
20250219,134800,625144940,3680,3680,3680,3680,0
20250219,134700,625144940,3680,3680,3680,3680,0
20250219,134600,625144940,3680,3680,3680,3680,0
20250219,134500,625144940,3680,3675,3680,3675,2773
20250219,134400,614943295,3660,3680,3680,3660,118
20250219,134300,614511355,3655,3655,3655,3655,100
20250219,134200,614145855,3680,3680,3680,3680,0
20250219,134100,614145855,3680,3680,3680,3680,10
20250219,134000,614109055,3685,3655,3685,3655,7231
20250219,133900,587527605,3655,3655,3655,3650,48
20250219,133800,587352365,3650,3650,3650,3650,3123
20250219,133700,575953415,3650,3650,3650,3650,0
20250219,133600,575953415,3650,3650,3650,3650,0
20250219,133500,575953415,3650,3650,3650,3650,1
20250219,133400,575949765,3650,3650,3650,3650,0
20250219,133300,575949765,3650,3650,3650,3650,945
20250219,133200,572500515,3655,3655,3655,3655,3
20250219,133100,572489550,3650,3650,3650,3650,0
20250219,133000,572489550,3650,3650,3650,3650,114
20250219,132900,572073450,3655,3655,3655,3655,0
20250219,132800,572073450,3655,3655,3655,3655,5
20250219,132700,572055175,3650,3650,3650,3650,688
20250219,132600,569543975,3650,3655,3655,3650,576
20250219,132500,567440195,3650,3650,3650,3650,38
20250219,132400,567301495,3650,3655,3655,3650,110
20250219,132300,566899495,3650,3655,3655,3650,374
20250219,132200,565533025,3655,3655,3655,3655,957
20250219,132100,562035190,3655,3655,3655,3655,0
20250219,132000,562035190,3655,3655,3655,3655,17
20250219,131900,561973055,3655,3655,3655,3655,4
20250219,131800,561958435,3655,3655,3655,3655,0
20250219,131700,561958435,3655,3655,3655,3655,18
20250219,131600,561892645,3650,3650,3650,3650,1346
20250219,131500,556979745,3655,3655,3655,3655,0
20250219,131400,556979745,3655,3655,3655,3655,402
20250219,131300,555510435,3655,3655,3655,3655,110
20250219,131200,555108385,3660,3655,3660,3655,10
20250219,131100,555071830,3660,3660,3660,3660,0
20250219,131000,555071830,3660,3660,3660,3660,0
20250219,130900,555071830,3660,3660,3660,3660,0
20250219,130800,555071830,3660,3660,3660,3660,27
20250219,130700,554973010,3660,3660,3660,3660,0
20250219,130600,554973010,3660,3660,3660,3660,235
20250219,130500,554112910,3650,3650,3650,3650,0
20250219,130400,554112910,3650,3650,3650,3650,100
20250219,130300,553747910,3650,3650,3665,3650,495
20250219,130200,551941145,3665,3665,3665,3665,306
20250219,130100,550819655,3665,3665,3665,3665,0
20250219,130000,550819655,3665,3665,3665,3665,0
20250219,125900,550819655,3665,3655,3665,3655,101
20250219,125800,550450490,3665,3665,3665,3665,5
20250219,125700,550432165,3665,3665,3665,3665,0
20250219,125600,550432165,3665,3665,3665,3665,0
20250219,125500,550432165,3665,3665,3665,3665,0
20250219,125400,550432165,3665,3665,3665,3665,3
20250219,125300,550421170,3650,3650,3650,3650,0
20250219,125200,550421170,3650,3665,3665,3650,4
20250219,125100,550406555,3665,3665,3665,3665,0
20250219,125000,550406555,3665,3665,3665,3665,81
20250219,124900,550109690,3670,3670,3670,3670,3
20250219,124800,550098680,3660,3660,3660,3660,192
20250219,124700,549395960,3660,3660,3660,3660,3
20250219,124600,549384980,3655,3655,3655,3655,0
20250219,124500,549384980,3655,3655,3655,3655,0
20250219,124400,549384980,3655,3655,3655,3655,1
20250219,124300,549381325,3655,3655,3655,3655,0
20250219,124200,549381325,3655,3655,3655,3655,0
20250219,124100,549381325,3655,3655,3655,3655,106
20250219,124000,548993895,3650,3650,3650,3650,0
20250219,123900,548993895,3650,3650,3650,3650,5
20250219,123800,548975645,3650,3650,3650,3650,5
20250219,123700,548957395,3660,3660,3660,3660,0
20250219,123600,548957395,3660,3660,3660,3660,1
20250219,123500,548953735,3645,3650,3650,3645,611
20250219,123400,546725340,3650,3650,3650,3650,122
20250219,123300,546280040,3650,3650,3650,3650,0
20250219,123200,546280040,3650,3650,3650,3650,3000
20250219,123100,535330040,3650,3650,3650,3650,0
20250219,123000,535330040,3650,3650,3660,3650,824
20250219,122900,532322410,3650,3650,3650,3650,50
20250219,122800,532139910,3650,3650,3650,3650,101
20250219,122700,531771260,3655,3655,3655,3655,89
20250219,122600,531445965,3655,3655,3655,3655,0
20250219,122500,531445965,3655,3655,3655,3655,1711
20250219,122400,525192260,3660,3660,3660,3660,100
20250219,122300,524826260,3660,3660,3660,3660,0
20250219,122200,524826260,3660,3660,3660,3660,0
20250219,122100,524826260,3660,3660,3660,3660,14
20250219,122000,524775020,3660,3660,3660,3660,0
20250219,121900,524775020,3660,3660,3660,3660,3
20250219,121800,524764040,3655,3655,3655,3655,273
20250219,121700,523766225,3660,3660,3660,3660,0
20250219,121600,523766225,3660,3660,3660,3660,207
20250219,121500,523008605,3670,3670,3670,3670,3
20250219,121400,522997595,3675,3675,3675,3675,0
20250219,121300,522997595,3675,3660,3675,3660,4
20250219,121200,522982940,3660,3660,3660,3660,1
20250219,121100,522979280,3660,3660,3670,3660,339
20250219,121000,521738530,3675,3675,3675,3675,1
20250219,120900,521734855,3660,3660,3660,3660,600
20250219,120800,519538855,3670,3660,3670,3660,473
20250219,120700,517805430,3665,3660,3665,3660,257
20250219,120600,516863795,3660,3660,3660,3660,648
20250219,120500,514492115,3660,3660,3660,3660,405
20250219,120400,513009815,3660,3660,3660,3660,32
20250219,120300,512892695,3670,3670,3670,3670,0
20250219,120200,512892695,3670,3670,3670,3670,0
20250219,120100,512892695,3670,3670,3670,3670,0
20250219,120000,512892695,3670,3670,3670,3670,275
20250219,115900,511883445,3665,3665,3665,3665,188
20250219,115800,511194425,3670,3670,3670,3670,0
20250219,115700,511194425,3670,3670,3670,3670,6
20250219,115600,511172405,3660,3660,3660,3660,2
20250219,115500,511165085,3670,3660,3670,3660,4
20250219,115400,511150415,3670,3670,3670,3670,117
20250219,115300,510721025,3665,3670,3670,3665,54
20250219,115200,510522895,3670,3670,3670,3670,100
20250219,115100,510155895,3675,3670,3675,3670,827
20250219,115000,507120800,3670,3660,3670,3660,530
20250219,114900,505180700,3670,3670,3670,3670,230
20250219,114800,504336600,3670,3670,3670,3670,3
20250219,114700,504325590,3665,3665,3665,3665,94
20250219,114600,503981080,3665,3665,3665,3665,0
20250219,114500,503981080,3665,3665,3665,3665,400
20250219,114400,502515080,3665,3665,3665,3665,3
20250219,114300,502504085,3660,3660,3660,3660,1
20250219,114200,502500425,3665,3665,3665,3665,0
20250219,114100,502500425,3665,3665,3665,3665,0
20250219,114000,502500425,3665,3665,3665,3665,0
20250219,113900,502500425,3665,3665,3665,3665,0
20250219,113800,502500425,3665,3665,3665,3665,4
20250219,113700,502485765,3665,3660,3670,3660,1009
20250219,113600,498792765,3660,3660,3660,3660,0
20250219,113500,498792765,3660,3660,3660,3660,116
20250219,113400,498368205,3670,3670,3670,3670,5
20250219,113300,498349855,3670,3670,3670,3670,0
20250219,113200,498349855,3670,3670,3670,3670,0
20250219,113100,498349855,3670,3665,3670,3665,103
20250219,113000,497972320,3655,3665,3665,3655,3683
20250219,112900,484480955,3665,3665,3665,3665,0
20250219,112800,484480955,3665,3650,3665,3650,203
20250219,112700,483739960,3650,3655,3655,3650,4300
20250219,112600,468033100,3665,3665,3665,3665,3
20250219,112500,468022105,3660,3665,3665,3660,1100
20250219,112400,463992130,3670,3670,3670,3670,0
20250219,112300,463992130,3670,3670,3670,3670,1
20250219,112200,463988460,3670,3670,3670,3670,0
20250219,112100,463988460,3670,3670,3670,3670,0
20250219,112000,463988460,3670,3670,3670,3670,0
20250219,111900,463988460,3670,3670,3670,3670,0
20250219,111800,463988460,3670,3670,3670,3670,0
20250219,111700,463988460,3670,3670,3670,3670,0
20250219,111600,463988460,3670,3665,3670,3665,541
20250219,111500,462005195,3665,3660,3665,3660,11
20250219,111400,461964920,3665,3665,3665,3665,0
20250219,111300,461964920,3665,3665,3665,3665,28
20250219,111200,461862300,3665,3660,3665,3660,17
20250219,111100,461800075,3650,3650,3650,3650,0
20250219,111000,461800075,3650,3650,3650,3650,0
20250219,110900,461800075,3650,3650,3650,3650,599
20250219,110800,459613725,3660,3660,3660,3660,0
20250219,110700,459613725,3660,3660,3660,3660,3
20250219,110600,459602745,3650,3650,3650,3650,0
20250219,110500,459602745,3650,3660,3660,3650,151
20250219,110400,459051565,3650,3650,3650,3650,0
20250219,110300,459051565,3650,3655,3655,3650,50
20250219,110200,458869025,3665,3665,3665,3665,0
20250219,110100,458869025,3665,3665,3665,3665,10
20250219,110000,458832375,3670,3670,3670,3670,0
20250219,105900,458832375,3670,3670,3670,3670,1
20250219,105800,458828705,3660,3660,3660,3660,100
20250219,105700,458462705,3660,3645,3660,3645,312
20250219,105600,457325045,3645,3645,3645,3645,0
20250219,105500,457325045,3645,3655,3660,3645,1797
20250219,105400,450769015,3660,3660,3660,3660,501
20250219,105300,448935355,3660,3655,3660,3655,501
20250219,105200,447103195,3660,3660,3660,3660,22
20250219,105100,447022675,3660,3660,3660,3660,5
20250219,105000,447004375,3660,3660,3660,3660,256
20250219,104900,446067415,3660,3660,3660,3660,500
20250219,104800,444237415,3655,3655,3655,3655,0
20250219,104700,444237415,3655,3655,3655,3655,4
20250219,104600,444222795,3660,3660,3660,3660,500
20250219,104500,442392795,3660,3675,3675,3655,1301
20250219,104400,437632805,3660,3660,3660,3660,0
20250219,104300,437632805,3660,3660,3660,3660,46
20250219,104200,437464445,3680,3680,3680,3680,0
20250219,104100,437464445,3680,3660,3680,3655,463
20250219,104000,435771820,3680,3680,3680,3680,222
20250219,103900,434954860,3690,3680,3690,3680,760
20250219,103800,432151960,3655,3660,3660,3655,119
20250219,103700,431716765,3690,3675,3690,3675,225
20250219,103600,430887705,3670,3670,3670,3670,271
20250219,103500,429893135,3670,3670,3670,3670,784
20250219,103400,427015855,3670,3670,3670,3670,8
20250219,103300,426986495,3670,3655,3670,3655,101
20250219,103200,426616430,3655,3655,3655,3655,323
20250219,103100,425435865,3660,3660,3660,3660,0
20250219,103000,425435865,3660,3660,3660,3660,3
20250219,102900,425424885,3655,3655,3655,3655,158
20250219,102800,424847395,3660,3645,3660,3645,603
20250219,102700,422649415,3645,3655,3655,3645,1755
20250219,102600,416248210,3655,3660,3660,3655,979
20250219,102500,412669865,3660,3660,3660,3660,680
20250219,102400,410181065,3670,3660,3670,3660,157
20250219,102300,409606415,3660,3665,3665,3660,106
20250219,102200,409218440,3670,3660,3670,3660,1107
20250219,102100,405166790,3665,3665,3665,3665,1279
20250219,102000,400479255,3665,3665,3665,3660,1441
20250219,101900,395198115,3670,3670,3670,3670,76
20250219,101800,394919195,3670,3675,3675,3670,1160
20250219,101700,390657440,3690,3675,3690,3675,130
20250219,101600,390179675,3675,3675,3675,3670,2054
20250219,101500,382636720,3675,3700,3700,3675,768
20250219,101400,379809320,3700,3690,3700,3690,100
20250219,101300,379439500,3690,3690,3700,3690,1730
20250219,101200,373044810,3690,3680,3690,3680,810
20250219,101100,370059960,3685,3670,3685,3670,3524
20250219,101000,357096320,3670,3665,3670,3665,198
20250219,100900,356370635,3660,3655,3660,3655,327
20250219,100800,355174065,3660,3665,3665,3660,319
20250219,100700,354006420,3665,3660,3665,3660,206
20250219,100600,353251445,3660,3660,3660,3660,127
20250219,100500,352786625,3665,3665,3665,3665,823
20250219,100400,349770330,3665,3665,3665,3665,100
20250219,100300,349403830,3665,3660,3665,3660,45
20250219,100200,349239115,3665,3665,3665,3665,37
20250219,100100,349103510,3670,3670,3675,3670,540
20250219,100000,347121695,3665,3660,3665,3660,1000
20250219,095900,343457635,3660,3660,3660,3650,6
20250219,095800,343435685,3660,3645,3660,3645,1132
20250219,095700,339299045,3660,3645,3660,3645,100
20250219,095600,338934500,3650,3675,3675,3650,2077
20250219,095500,331345880,3675,3675,3675,3675,5
20250219,095400,331327505,3675,3670,3675,3670,1306
20250219,095300,326534480,3665,3665,3665,3665,104
20250219,095200,326153320,3665,3665,3665,3665,0
20250219,095100,326153320,3665,3665,3665,3665,672
20250219,095000,323690440,3665,3660,3665,3660,532
20250219,094900,321740710,3655,3640,3655,3640,1037
20250219,094800,317953530,3650,3650,3650,3650,15
20250219,094700,317898780,3640,3655,3655,3640,13
20250219,094600,317851415,3645,3645,3645,3645,10
20250219,094500,317814965,3655,3650,3655,3650,39
20250219,094400,317672435,3650,3650,3655,3630,612
20250219,094300,315446655,3650,3640,3650,3640,4472
20250219,094200,299160430,3640,3640,3640,3640,0
20250219,094100,299160430,3640,3635,3640,3630,1900
20250219,094000,292254950,3635,3635,3635,3635,1
20250219,093900,292251315,3635,3635,3635,3635,3
20250219,093800,292240410,3630,3630,3630,3630,653
20250219,093700,289870020,3630,3620,3630,3620,1154
20250219,093600,285689505,3620,3625,3625,3620,300
20250219,093500,284602130,3630,3630,3630,3630,0
20250219,093400,284602130,3630,3625,3630,3625,2108
20250219,093300,276958215,3630,3625,3630,3625,624
20250219,093200,274695715,3625,3630,3630,3625,4
20250219,093100,274681200,3620,3620,3620,3620,55
20250219,093000,274482100,3625,3625,3625,3610,5941
20250219,092900,252982305,3625,3625,3625,3625,1000
20250219,092800,249357305,3625,3630,3635,3625,1866
20250219,092700,242588410,3640,3640,3640,3640,10
20250219,092600,242552010,3640,3630,3640,3630,357
20250219,092500,241254070,3625,3630,3630,3625,1879
20250219,092400,234438960,3630,3630,3630,3630,501
20250219,092300,232620330,3630,3630,3630,3630,204
20250219,092200,231879810,3630,3640,3640,3630,803
20250219,092100,228963440,3635,3625,3635,3620,2317
20250219,092000,220564145,3625,3625,3625,3625,1229
20250219,091900,216109020,3625,3630,3635,3625,4641
20250219,091800,199278465,3635,3630,3640,3630,1312
20250219,091700,194508525,3645,3645,3645,3645,0
20250219,091600,194508525,3645,3640,3645,3640,852
20250219,091500,191406230,3640,3640,3640,3640,3
20250219,091400,191395310,3625,3630,3630,3625,11761
20250219,091300,148760230,3625,3630,3630,3625,1106
20250219,091200,144747705,3630,3635,3640,3630,1739
20250219,091100,138427455,3650,3640,3650,3630,1356
20250219,091000,133487685,3630,3630,3640,3625,1713
20250219,090900,127270625,3630,3645,3645,3630,2608
20250219,090800,117787885,3645,3645,3645,3640,302
20250219,090700,116687555,3650,3655,3655,3630,2194
20250219,090600,108694635,3660,3675,3675,3660,14718
20250219,090500,54737125,3675,3695,3695,3675,411
20250219,090400,53226540,3690,3675,3690,3675,989
20250219,090300,49587450,3675,3705,3705,3675,850
20250219,090200,46463165,3670,3670,3670,3670,0
20250219,090100,46463165,3670,3675,3675,3670,920
20250219,090000,43082610,3685,3720,3720,3680,11626
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192700 743455675 3640 3640 3640 3640 8079
3 20250219 192600 743455675 3640 3640 3640 3640 0
4 20250219 192500 743455675 3640 3640 3640 3640 0
5 20250219 192400 743455675 3640 3640 3640 3640 0
6 20250219 192300 743455675 3640 3640 3640 3640 0
7 20250219 192200 743455675 3640 3640 3640 3640 0
8 20250219 192100 743455675 3640 3640 3640 3640 0
9 20250219 192000 743455675 3640 3640 3640 3640 0
10 20250219 191900 743455675 3640 3640 3640 3640 0
11 20250219 191800 743455675 3640 3640 3640 3640 0
12 20250219 191700 743455675 3640 3640 3640 3640 0
13 20250219 191600 743455675 3640 3640 3640 3640 0
14 20250219 191500 743455675 3640 3640 3640 3640 0
15 20250219 191400 743455675 3640 3640 3640 3640 0
16 20250219 191300 743455675 3640 3640 3640 3640 0
17 20250219 191200 743455675 3640 3640 3640 3640 0
18 20250219 191100 743455675 3640 3640 3640 3640 0
19 20250219 191000 743455675 3640 3640 3640 3640 0
20 20250219 190900 743455675 3640 3640 3640 3640 0
21 20250219 190800 743455675 3640 3640 3640 3640 0
22 20250219 190700 743455675 3640 3640 3640 3640 0
23 20250219 190600 743455675 3640 3640 3640 3640 0
24 20250219 190500 743455675 3640 3640 3640 3640 0
25 20250219 190400 743455675 3640 3640 3640 3640 0
26 20250219 190300 743455675 3640 3640 3640 3640 0
27 20250219 190200 743455675 3640 3640 3640 3640 0
28 20250219 190100 743455675 3640 3640 3640 3640 0
29 20250219 190000 743455675 3640 3640 3640 3640 0
30 20250219 185900 743455675 3640 3640 3640 3640 0
31 20250219 185800 743455675 3640 3640 3640 3640 0
32 20250219 185700 743455675 3640 3640 3640 3640 8079
33 20250219 185600 743455675 3640 3640 3640 3640 0
34 20250219 185500 743455675 3640 3640 3640 3640 0
35 20250219 185400 743455675 3640 3640 3640 3640 0
36 20250219 185300 743455675 3640 3640 3640 3640 0
37 20250219 185200 743455675 3640 3640 3640 3640 0
38 20250219 185100 743455675 3640 3640 3640 3640 0
39 20250219 185000 743455675 3640 3640 3640 3640 0
40 20250219 184900 743455675 3640 3640 3640 3640 0
41 20250219 184800 743455675 3640 3640 3640 3640 0
42 20250219 184700 743455675 3640 3640 3640 3640 0
43 20250219 184600 743455675 3640 3640 3640 3640 0
44 20250219 184500 743455675 3640 3640 3640 3640 0
45 20250219 184400 743455675 3640 3640 3640 3640 0
46 20250219 184300 743455675 3640 3640 3640 3640 0
47 20250219 184200 743455675 3640 3640 3640 3640 0
48 20250219 184100 743455675 3640 3640 3640 3640 0
49 20250219 184000 743455675 3640 3640 3640 3640 0
50 20250219 183900 743455675 3640 3640 3640 3640 0
51 20250219 183800 743455675 3640 3640 3640 3640 0
52 20250219 183700 743455675 3640 3640 3640 3640 0
53 20250219 183600 743455675 3640 3640 3640 3640 0
54 20250219 183500 743455675 3640 3640 3640 3640 0
55 20250219 183400 743455675 3640 3640 3640 3640 0
56 20250219 183300 743455675 3640 3640 3640 3640 0
57 20250219 183200 743455675 3640 3640 3640 3640 0
58 20250219 183100 743455675 3640 3640 3640 3640 0
59 20250219 183000 743455675 3640 3640 3640 3640 0
60 20250219 182900 743455675 3640 3640 3640 3640 0
61 20250219 182800 743455675 3640 3640 3640 3640 0
62 20250219 182700 743455675 3640 3640 3640 3640 8079
63 20250219 182600 743455675 3640 3640 3640 3640 0
64 20250219 182500 743455675 3640 3640 3640 3640 0
65 20250219 182400 743455675 3640 3640 3640 3640 0
66 20250219 182300 743455675 3640 3640 3640 3640 0
67 20250219 182200 743455675 3640 3640 3640 3640 0
68 20250219 182100 743455675 3640 3640 3640 3640 0
69 20250219 182000 743455675 3640 3640 3640 3640 0
70 20250219 181900 743455675 3640 3640 3640 3640 0
71 20250219 181800 743455675 3640 3640 3640 3640 0
72 20250219 181700 743455675 3640 3640 3640 3640 0
73 20250219 181600 743455675 3640 3640 3640 3640 0
74 20250219 181500 743455675 3640 3640 3640 3640 0
75 20250219 181400 743455675 3640 3640 3640 3640 0
76 20250219 181300 743455675 3640 3640 3640 3640 0
77 20250219 181200 743455675 3640 3640 3640 3640 0
78 20250219 181100 743455675 3640 3640 3640 3640 0
79 20250219 181000 743455675 3640 3640 3640 3640 0
80 20250219 180900 743455675 3640 3640 3640 3640 0
81 20250219 180800 743455675 3640 3640 3640 3640 0
82 20250219 180700 743455675 3640 3640 3640 3640 0
83 20250219 180600 743455675 3640 3640 3640 3640 0
84 20250219 180500 743455675 3640 3640 3640 3640 0
85 20250219 180400 743455675 3640 3640 3640 3640 0
86 20250219 180300 743455675 3640 3640 3640 3640 0
87 20250219 180200 743455675 3640 3640 3640 3640 0
88 20250219 180100 743455675 3640 3640 3640 3640 0
89 20250219 180000 743455675 3640 3640 3640 3640 0
90 20250219 175900 743455675 3640 3640 3640 3640 0
91 20250219 175800 743455675 3640 3640 3640 3640 0
92 20250219 175700 743455675 3640 3640 3640 3640 8079
93 20250219 175600 743455675 3640 3640 3640 3640 0
94 20250219 175500 743455675 3640 3640 3640 3640 0
95 20250219 175400 743455675 3640 3640 3640 3640 0
96 20250219 175300 743455675 3640 3640 3640 3640 0
97 20250219 175200 743455675 3640 3640 3640 3640 0
98 20250219 175100 743455675 3640 3640 3640 3640 0
99 20250219 175000 743455675 3640 3640 3640 3640 0
100 20250219 174900 743455675 3640 3640 3640 3640 0
101 20250219 174800 743455675 3640 3640 3640 3640 0
102 20250219 174700 743455675 3640 3640 3640 3640 0
103 20250219 174600 743455675 3640 3640 3640 3640 0
104 20250219 174500 743455675 3640 3640 3640 3640 0
105 20250219 174400 743455675 3640 3640 3640 3640 0
106 20250219 174300 743455675 3640 3640 3640 3640 0
107 20250219 174200 743455675 3640 3640 3640 3640 0
108 20250219 174100 743455675 3640 3640 3640 3640 0
109 20250219 174000 743455675 3640 3640 3640 3640 0
110 20250219 173900 743455675 3640 3640 3640 3640 0
111 20250219 173800 743455675 3640 3640 3640 3640 0
112 20250219 173700 743455675 3640 3640 3640 3640 0
113 20250219 173600 743455675 3640 3640 3640 3640 0
114 20250219 173500 743455675 3640 3640 3640 3640 0
115 20250219 173400 743455675 3640 3640 3640 3640 0
116 20250219 173300 743455675 3640 3640 3640 3640 0
117 20250219 173200 743455675 3640 3640 3640 3640 0
118 20250219 173100 743455675 3640 3640 3640 3640 0
119 20250219 173000 743455675 3640 3640 3640 3640 0
120 20250219 172900 743455675 3640 3640 3640 3640 0
121 20250219 172800 743455675 3640 3640 3640 3640 0
122 20250219 172700 743455675 3640 3640 3640 3640 8079
123 20250219 172600 743455675 3640 3640 3640 3640 0
124 20250219 172500 743455675 3640 3640 3640 3640 0
125 20250219 172400 743455675 3640 3640 3640 3640 0
126 20250219 172300 743455675 3640 3640 3640 3640 0
127 20250219 172200 743455675 3640 3640 3640 3640 0
128 20250219 172100 743455675 3640 3640 3640 3640 0
129 20250219 172000 743455675 3640 3640 3640 3640 0
130 20250219 171900 743455675 3640 3640 3640 3640 0
131 20250219 171800 743455675 3640 3640 3640 3640 0
132 20250219 171700 743455675 3640 3640 3640 3640 0
133 20250219 171600 743455675 3640 3640 3640 3640 0
134 20250219 171500 743455675 3640 3640 3640 3640 0
135 20250219 171400 743455675 3640 3640 3640 3640 0
136 20250219 171300 743455675 3640 3640 3640 3640 0
137 20250219 171200 743455675 3640 3640 3640 3640 0
138 20250219 171100 743455675 3640 3640 3640 3640 0
139 20250219 171000 743455675 3640 3640 3640 3640 0
140 20250219 170900 743455675 3640 3640 3640 3640 0
141 20250219 170800 743455675 3640 3640 3640 3640 0
142 20250219 170700 743455675 3640 3640 3640 3640 0
143 20250219 170600 743455675 3640 3640 3640 3640 0
144 20250219 170500 743455675 3640 3640 3640 3640 0
145 20250219 170400 743455675 3640 3640 3640 3640 0
146 20250219 170300 743455675 3640 3640 3640 3640 0
147 20250219 170200 743455675 3640 3640 3640 3640 0
148 20250219 170100 743455675 3640 3640 3640 3640 0
149 20250219 170000 743455675 3640 3640 3640 3640 0
150 20250219 165900 743455675 3640 3640 3640 3640 0
151 20250219 165800 743455675 3640 3640 3640 3640 0
152 20250219 165700 743455675 3640 3640 3640 3640 8079
153 20250219 165600 743455675 3640 3640 3640 3640 0
154 20250219 165500 743455675 3640 3640 3640 3640 0
155 20250219 165400 743455675 3640 3640 3640 3640 0
156 20250219 165300 743455675 3640 3640 3640 3640 0
157 20250219 165200 743455675 3640 3640 3640 3640 0
158 20250219 165100 743455675 3640 3640 3640 3640 0
159 20250219 165000 743455675 3640 3640 3640 3640 0
160 20250219 164900 743455675 3640 3640 3640 3640 0
161 20250219 164800 743455675 3640 3640 3640 3640 0
162 20250219 164700 743455675 3640 3640 3640 3640 0
163 20250219 164600 743455675 3640 3640 3640 3640 0
164 20250219 164500 743455675 3640 3640 3640 3640 0
165 20250219 164400 743455675 3640 3640 3640 3640 0
166 20250219 164300 743455675 3640 3640 3640 3640 0
167 20250219 164200 743455675 3640 3640 3640 3640 0
168 20250219 164100 743455675 3640 3640 3640 3640 0
169 20250219 164000 743455675 3640 3640 3640 3640 0
170 20250219 163900 743455675 3640 3640 3640 3640 0
171 20250219 163800 743455675 3640 3640 3640 3640 0
172 20250219 163700 743455675 3640 3640 3640 3640 0
173 20250219 163600 743455675 3640 3640 3640 3640 0
174 20250219 163500 743455675 3640 3640 3640 3640 0
175 20250219 163400 743455675 3640 3640 3640 3640 0
176 20250219 163300 743455675 3640 3640 3640 3640 0
177 20250219 163200 743455675 3640 3640 3640 3640 0
178 20250219 163100 743455675 3640 3640 3640 3640 0
179 20250219 163000 743455675 3640 3640 3640 3640 0
180 20250219 162900 743455675 3640 3640 3640 3640 0
181 20250219 162800 743455675 3640 3640 3640 3640 0
182 20250219 162700 743455675 3640 3640 3640 3640 8079
183 20250219 162600 743455675 3640 3640 3640 3640 0
184 20250219 162500 743455675 3640 3640 3640 3640 0
185 20250219 162400 743455675 3640 3640 3640 3640 0
186 20250219 162300 743455675 3640 3640 3640 3640 0
187 20250219 162200 743455675 3640 3640 3640 3640 0
188 20250219 162100 743455675 3640 3640 3640 3640 0
189 20250219 162000 743455675 3640 3640 3640 3640 0
190 20250219 161900 743455675 3640 3640 3640 3640 0
191 20250219 161800 743455675 3640 3640 3640 3640 0
192 20250219 161700 743455675 3640 3640 3640 3640 0
193 20250219 161600 743455675 3640 3640 3640 3640 0
194 20250219 161500 743455675 3640 3640 3640 3640 0
195 20250219 161400 743455675 3640 3640 3640 3640 0
196 20250219 161300 743455675 3640 3640 3640 3640 0
197 20250219 161200 743455675 3640 3640 3640 3640 0
198 20250219 161100 743455675 3640 3640 3640 3640 0
199 20250219 161000 743455675 3640 3640 3640 3640 0
200 20250219 160900 743455675 3640 3640 3640 3640 0
201 20250219 160800 743455675 3640 3640 3640 3640 0
202 20250219 160700 743455675 3640 3640 3640 3640 0
203 20250219 160600 743455675 3640 3640 3640 3640 0
204 20250219 160500 743455675 3640 3640 3640 3640 0
205 20250219 160400 743455675 3640 3640 3640 3640 0
206 20250219 160300 743455675 3640 3640 3640 3640 0
207 20250219 160200 743455675 3640 3640 3640 3640 0
208 20250219 160100 743455675 3640 3640 3640 3640 0
209 20250219 160000 743455675 3640 3640 3640 3640 0
210 20250219 155900 743455675 3640 3640 3640 3640 0
211 20250219 155800 743455675 3640 3640 3640 3640 0
212 20250219 155700 743455675 3640 3640 3640 3640 8079
213 20250219 155600 743455675 3640 3640 3640 3640 0
214 20250219 155500 743455675 3640 3640 3640 3640 0
215 20250219 155400 743455675 3640 3640 3640 3640 0
216 20250219 155300 743455675 3640 3640 3640 3640 0
217 20250219 155200 743455675 3640 3640 3640 3640 0
218 20250219 155100 743455675 3640 3640 3640 3640 0
219 20250219 155000 743455675 3640 3640 3640 3640 0
220 20250219 154900 743455675 3640 3640 3640 3640 0
221 20250219 154800 743455675 3640 3640 3640 3640 0
222 20250219 154700 743455675 3640 3640 3640 3640 0
223 20250219 154600 743455675 3640 3640 3640 3640 0
224 20250219 154500 743455675 3640 3640 3640 3640 0
225 20250219 154400 743455675 3640 3640 3640 3640 0
226 20250219 154300 743455675 3640 3640 3640 3640 0
227 20250219 154200 743455675 3640 3640 3640 3640 0
228 20250219 154100 743455675 3640 3640 3640 3640 0
229 20250219 154000 743455675 3640 3640 3640 3640 0
230 20250219 153900 743455675 3640 3640 3640 3640 0
231 20250219 153800 743455675 3640 3640 3640 3640 0
232 20250219 153700 743455675 3640 3640 3640 3640 0
233 20250219 153600 743455675 3640 3640 3640 3640 0
234 20250219 153500 743455675 3640 3640 3640 3640 0
235 20250219 153400 743455675 3640 3640 3640 3640 0
236 20250219 153300 743455675 3640 3640 3640 3640 0
237 20250219 153200 743455675 3640 3640 3640 3640 0
238 20250219 153100 743455675 3640 3640 3640 3640 0
239 20250219 153000 743455675 3640 3640 3640 3640 8079
240 20250219 152900 714048115 3640 3640 3640 3640 0
241 20250219 152800 714048115 3640 3640 3640 3640 0
242 20250219 152700 714048115 3640 3640 3640 3640 0
243 20250219 152600 714048115 3640 3640 3640 3640 0
244 20250219 152500 714048115 3640 3640 3640 3640 0
245 20250219 152400 714048115 3640 3640 3640 3640 0
246 20250219 152300 714048115 3640 3640 3640 3640 0
247 20250219 152200 714048115 3640 3640 3640 3640 0
248 20250219 152100 714048115 3640 3640 3640 3640 0
249 20250219 152000 714048115 3640 3640 3640 3640 0
250 20250219 151900 714048115 3640 3640 3650 3640 348
251 20250219 151800 712781005 3650 3650 3650 3650 0
252 20250219 151700 712781005 3650 3650 3650 3650 1
253 20250219 151600 712777355 3645 3645 3645 3640 1896
254 20250219 151500 705868480 3645 3645 3645 3645 241
255 20250219 151400 704990035 3650 3645 3650 3645 11
256 20250219 151300 704949935 3650 3650 3650 3650 1526
257 20250219 151200 699380035 3650 3650 3650 3650 4
258 20250219 151100 699365435 3650 3650 3650 3650 1
259 20250219 151000 699361785 3645 3655 3655 3645 573
260 20250219 150900 697271685 3660 3655 3660 3655 100
261 20250219 150800 696905760 3660 3660 3660 3660 0
262 20250219 150700 696905760 3660 3660 3660 3660 0
263 20250219 150600 696905760 3660 3660 3660 3660 0
264 20250219 150500 696905760 3660 3650 3660 3645 1001
265 20250219 150400 693257095 3645 3645 3645 3645 328
266 20250219 150300 692061535 3645 3645 3645 3645 100
267 20250219 150200 691697035 3650 3650 3650 3650 2
268 20250219 150100 691689735 3650 3655 3660 3650 50
269 20250219 150000 691507020 3645 3645 3650 3645 835
270 20250219 145900 688461720 3645 3650 3650 3645 365
271 20250219 145800 687131260 3660 3650 3660 3650 37
272 20250219 145700 686995940 3645 3645 3645 3645 264
273 20250219 145600 686033660 3650 3645 3650 3645 351
274 20250219 145500 684754260 3645 3645 3645 3645 1800
275 20250219 145400 678193260 3650 3650 3650 3650 132
276 20250219 145300 677711460 3650 3650 3650 3645 498
277 20250219 145200 675896235 3650 3650 3650 3650 459
278 20250219 145100 674220885 3650 3650 3650 3650 12
279 20250219 145000 674177085 3650 3650 3655 3650 2580
280 20250219 144900 664759945 3660 3660 3660 3660 1
281 20250219 144800 664756285 3655 3655 3655 3655 355
282 20250219 144700 663458760 3660 3660 3660 3660 0
283 20250219 144600 663458760 3660 3655 3660 3655 2
284 20250219 144500 663451445 3650 3650 3650 3650 0
285 20250219 144400 663451445 3650 3650 3650 3650 0
286 20250219 144300 663451445 3650 3650 3650 3650 300
287 20250219 144200 662356445 3650 3650 3650 3650 140
288 20250219 144100 661845445 3660 3650 3660 3650 506
289 20250219 144000 659998535 3650 3650 3650 3650 470
290 20250219 143900 658283035 3650 3650 3660 3650 700
291 20250219 143800 655728025 3655 3655 3655 3655 340
292 20250219 143700 654485325 3655 3655 3655 3655 0
293 20250219 143600 654485325 3655 3655 3655 3655 0
294 20250219 143500 654485325 3655 3660 3660 3655 170
295 20250219 143400 653863800 3665 3665 3665 3665 0
296 20250219 143300 653863800 3665 3665 3665 3665 0
297 20250219 143200 653863800 3665 3665 3665 3660 202
298 20250219 143100 653124470 3660 3660 3660 3660 3
299 20250219 143000 653113490 3660 3660 3660 3660 123
300 20250219 142900 652663310 3660 3660 3660 3660 350
301 20250219 142800 651382310 3655 3655 3655 3655 160
302 20250219 142700 650797510 3655 3655 3655 3655 375
303 20250219 142600 649426885 3660 3660 3660 3660 3
304 20250219 142500 649415905 3655 3655 3655 3655 0
305 20250219 142400 649415905 3655 3660 3660 3655 141
306 20250219 142300 648900535 3655 3655 3660 3655 242
307 20250219 142200 648015940 3655 3655 3655 3655 124
308 20250219 142100 647562720 3655 3655 3655 3655 276
309 20250219 142000 646553940 3655 3660 3660 3655 508
310 20250219 141900 644697160 3665 3660 3665 3655 1303
311 20250219 141800 639933165 3660 3660 3660 3660 1
312 20250219 141700 639929505 3665 3665 3665 3665 0
313 20250219 141600 639929505 3665 3665 3665 3665 3
314 20250219 141500 639918510 3660 3660 3660 3660 0
315 20250219 141400 639918510 3660 3660 3665 3660 734
316 20250219 141300 637232055 3660 3660 3660 3660 138
317 20250219 141200 636726975 3665 3665 3665 3665 0
318 20250219 141100 636726975 3665 3665 3665 3665 40
319 20250219 141000 636580375 3670 3670 3670 3670 0
320 20250219 140900 636580375 3670 3670 3670 3670 0
321 20250219 140800 636580375 3670 3670 3670 3670 0
322 20250219 140700 636580375 3670 3670 3670 3670 0
323 20250219 140600 636580375 3670 3660 3670 3660 190
324 20250219 140500 635884940 3660 3660 3660 3660 201
325 20250219 140400 635149280 3665 3670 3670 3665 276
326 20250219 140300 634137725 3665 3665 3665 3665 86
327 20250219 140200 633822535 3670 3660 3670 3660 684
328 20250219 140100 631319070 3660 3660 3660 3660 0
329 20250219 140000 631319070 3660 3670 3670 3660 325
330 20250219 135900 630127170 3665 3665 3665 3665 49
331 20250219 135800 629947585 3670 3670 3670 3670 8
332 20250219 135700 629918225 3670 3670 3670 3670 3
333 20250219 135600 629907215 3665 3660 3670 3660 428
334 20250219 135500 628339650 3670 3670 3670 3670 0
335 20250219 135400 628339650 3670 3670 3670 3670 0
336 20250219 135300 628339650 3670 3670 3670 3670 3
337 20250219 135200 628328640 3665 3665 3665 3665 15
338 20250219 135100 628273665 3670 3655 3670 3655 774
339 20250219 135000 625444650 3655 3655 3655 3655 0
340 20250219 134900 625444650 3655 3655 3655 3655 82
341 20250219 134800 625144940 3680 3680 3680 3680 0
342 20250219 134700 625144940 3680 3680 3680 3680 0
343 20250219 134600 625144940 3680 3680 3680 3680 0
344 20250219 134500 625144940 3680 3675 3680 3675 2773
345 20250219 134400 614943295 3660 3680 3680 3660 118
346 20250219 134300 614511355 3655 3655 3655 3655 100
347 20250219 134200 614145855 3680 3680 3680 3680 0
348 20250219 134100 614145855 3680 3680 3680 3680 10
349 20250219 134000 614109055 3685 3655 3685 3655 7231
350 20250219 133900 587527605 3655 3655 3655 3650 48
351 20250219 133800 587352365 3650 3650 3650 3650 3123
352 20250219 133700 575953415 3650 3650 3650 3650 0
353 20250219 133600 575953415 3650 3650 3650 3650 0
354 20250219 133500 575953415 3650 3650 3650 3650 1
355 20250219 133400 575949765 3650 3650 3650 3650 0
356 20250219 133300 575949765 3650 3650 3650 3650 945
357 20250219 133200 572500515 3655 3655 3655 3655 3
358 20250219 133100 572489550 3650 3650 3650 3650 0
359 20250219 133000 572489550 3650 3650 3650 3650 114
360 20250219 132900 572073450 3655 3655 3655 3655 0
361 20250219 132800 572073450 3655 3655 3655 3655 5
362 20250219 132700 572055175 3650 3650 3650 3650 688
363 20250219 132600 569543975 3650 3655 3655 3650 576
364 20250219 132500 567440195 3650 3650 3650 3650 38
365 20250219 132400 567301495 3650 3655 3655 3650 110
366 20250219 132300 566899495 3650 3655 3655 3650 374
367 20250219 132200 565533025 3655 3655 3655 3655 957
368 20250219 132100 562035190 3655 3655 3655 3655 0
369 20250219 132000 562035190 3655 3655 3655 3655 17
370 20250219 131900 561973055 3655 3655 3655 3655 4
371 20250219 131800 561958435 3655 3655 3655 3655 0
372 20250219 131700 561958435 3655 3655 3655 3655 18
373 20250219 131600 561892645 3650 3650 3650 3650 1346
374 20250219 131500 556979745 3655 3655 3655 3655 0
375 20250219 131400 556979745 3655 3655 3655 3655 402
376 20250219 131300 555510435 3655 3655 3655 3655 110
377 20250219 131200 555108385 3660 3655 3660 3655 10
378 20250219 131100 555071830 3660 3660 3660 3660 0
379 20250219 131000 555071830 3660 3660 3660 3660 0
380 20250219 130900 555071830 3660 3660 3660 3660 0
381 20250219 130800 555071830 3660 3660 3660 3660 27
382 20250219 130700 554973010 3660 3660 3660 3660 0
383 20250219 130600 554973010 3660 3660 3660 3660 235
384 20250219 130500 554112910 3650 3650 3650 3650 0
385 20250219 130400 554112910 3650 3650 3650 3650 100
386 20250219 130300 553747910 3650 3650 3665 3650 495
387 20250219 130200 551941145 3665 3665 3665 3665 306
388 20250219 130100 550819655 3665 3665 3665 3665 0
389 20250219 130000 550819655 3665 3665 3665 3665 0
390 20250219 125900 550819655 3665 3655 3665 3655 101
391 20250219 125800 550450490 3665 3665 3665 3665 5
392 20250219 125700 550432165 3665 3665 3665 3665 0
393 20250219 125600 550432165 3665 3665 3665 3665 0
394 20250219 125500 550432165 3665 3665 3665 3665 0
395 20250219 125400 550432165 3665 3665 3665 3665 3
396 20250219 125300 550421170 3650 3650 3650 3650 0
397 20250219 125200 550421170 3650 3665 3665 3650 4
398 20250219 125100 550406555 3665 3665 3665 3665 0
399 20250219 125000 550406555 3665 3665 3665 3665 81
400 20250219 124900 550109690 3670 3670 3670 3670 3
401 20250219 124800 550098680 3660 3660 3660 3660 192
402 20250219 124700 549395960 3660 3660 3660 3660 3
403 20250219 124600 549384980 3655 3655 3655 3655 0
404 20250219 124500 549384980 3655 3655 3655 3655 0
405 20250219 124400 549384980 3655 3655 3655 3655 1
406 20250219 124300 549381325 3655 3655 3655 3655 0
407 20250219 124200 549381325 3655 3655 3655 3655 0
408 20250219 124100 549381325 3655 3655 3655 3655 106
409 20250219 124000 548993895 3650 3650 3650 3650 0
410 20250219 123900 548993895 3650 3650 3650 3650 5
411 20250219 123800 548975645 3650 3650 3650 3650 5
412 20250219 123700 548957395 3660 3660 3660 3660 0
413 20250219 123600 548957395 3660 3660 3660 3660 1
414 20250219 123500 548953735 3645 3650 3650 3645 611
415 20250219 123400 546725340 3650 3650 3650 3650 122
416 20250219 123300 546280040 3650 3650 3650 3650 0
417 20250219 123200 546280040 3650 3650 3650 3650 3000
418 20250219 123100 535330040 3650 3650 3650 3650 0
419 20250219 123000 535330040 3650 3650 3660 3650 824
420 20250219 122900 532322410 3650 3650 3650 3650 50
421 20250219 122800 532139910 3650 3650 3650 3650 101
422 20250219 122700 531771260 3655 3655 3655 3655 89
423 20250219 122600 531445965 3655 3655 3655 3655 0
424 20250219 122500 531445965 3655 3655 3655 3655 1711
425 20250219 122400 525192260 3660 3660 3660 3660 100
426 20250219 122300 524826260 3660 3660 3660 3660 0
427 20250219 122200 524826260 3660 3660 3660 3660 0
428 20250219 122100 524826260 3660 3660 3660 3660 14
429 20250219 122000 524775020 3660 3660 3660 3660 0
430 20250219 121900 524775020 3660 3660 3660 3660 3
431 20250219 121800 524764040 3655 3655 3655 3655 273
432 20250219 121700 523766225 3660 3660 3660 3660 0
433 20250219 121600 523766225 3660 3660 3660 3660 207
434 20250219 121500 523008605 3670 3670 3670 3670 3
435 20250219 121400 522997595 3675 3675 3675 3675 0
436 20250219 121300 522997595 3675 3660 3675 3660 4
437 20250219 121200 522982940 3660 3660 3660 3660 1
438 20250219 121100 522979280 3660 3660 3670 3660 339
439 20250219 121000 521738530 3675 3675 3675 3675 1
440 20250219 120900 521734855 3660 3660 3660 3660 600
441 20250219 120800 519538855 3670 3660 3670 3660 473
442 20250219 120700 517805430 3665 3660 3665 3660 257
443 20250219 120600 516863795 3660 3660 3660 3660 648
444 20250219 120500 514492115 3660 3660 3660 3660 405
445 20250219 120400 513009815 3660 3660 3660 3660 32
446 20250219 120300 512892695 3670 3670 3670 3670 0
447 20250219 120200 512892695 3670 3670 3670 3670 0
448 20250219 120100 512892695 3670 3670 3670 3670 0
449 20250219 120000 512892695 3670 3670 3670 3670 275
450 20250219 115900 511883445 3665 3665 3665 3665 188
451 20250219 115800 511194425 3670 3670 3670 3670 0
452 20250219 115700 511194425 3670 3670 3670 3670 6
453 20250219 115600 511172405 3660 3660 3660 3660 2
454 20250219 115500 511165085 3670 3660 3670 3660 4
455 20250219 115400 511150415 3670 3670 3670 3670 117
456 20250219 115300 510721025 3665 3670 3670 3665 54
457 20250219 115200 510522895 3670 3670 3670 3670 100
458 20250219 115100 510155895 3675 3670 3675 3670 827
459 20250219 115000 507120800 3670 3660 3670 3660 530
460 20250219 114900 505180700 3670 3670 3670 3670 230
461 20250219 114800 504336600 3670 3670 3670 3670 3
462 20250219 114700 504325590 3665 3665 3665 3665 94
463 20250219 114600 503981080 3665 3665 3665 3665 0
464 20250219 114500 503981080 3665 3665 3665 3665 400
465 20250219 114400 502515080 3665 3665 3665 3665 3
466 20250219 114300 502504085 3660 3660 3660 3660 1
467 20250219 114200 502500425 3665 3665 3665 3665 0
468 20250219 114100 502500425 3665 3665 3665 3665 0
469 20250219 114000 502500425 3665 3665 3665 3665 0
470 20250219 113900 502500425 3665 3665 3665 3665 0
471 20250219 113800 502500425 3665 3665 3665 3665 4
472 20250219 113700 502485765 3665 3660 3670 3660 1009
473 20250219 113600 498792765 3660 3660 3660 3660 0
474 20250219 113500 498792765 3660 3660 3660 3660 116
475 20250219 113400 498368205 3670 3670 3670 3670 5
476 20250219 113300 498349855 3670 3670 3670 3670 0
477 20250219 113200 498349855 3670 3670 3670 3670 0
478 20250219 113100 498349855 3670 3665 3670 3665 103
479 20250219 113000 497972320 3655 3665 3665 3655 3683
480 20250219 112900 484480955 3665 3665 3665 3665 0
481 20250219 112800 484480955 3665 3650 3665 3650 203
482 20250219 112700 483739960 3650 3655 3655 3650 4300
483 20250219 112600 468033100 3665 3665 3665 3665 3
484 20250219 112500 468022105 3660 3665 3665 3660 1100
485 20250219 112400 463992130 3670 3670 3670 3670 0
486 20250219 112300 463992130 3670 3670 3670 3670 1
487 20250219 112200 463988460 3670 3670 3670 3670 0
488 20250219 112100 463988460 3670 3670 3670 3670 0
489 20250219 112000 463988460 3670 3670 3670 3670 0
490 20250219 111900 463988460 3670 3670 3670 3670 0
491 20250219 111800 463988460 3670 3670 3670 3670 0
492 20250219 111700 463988460 3670 3670 3670 3670 0
493 20250219 111600 463988460 3670 3665 3670 3665 541
494 20250219 111500 462005195 3665 3660 3665 3660 11
495 20250219 111400 461964920 3665 3665 3665 3665 0
496 20250219 111300 461964920 3665 3665 3665 3665 28
497 20250219 111200 461862300 3665 3660 3665 3660 17
498 20250219 111100 461800075 3650 3650 3650 3650 0
499 20250219 111000 461800075 3650 3650 3650 3650 0
500 20250219 110900 461800075 3650 3650 3650 3650 599
501 20250219 110800 459613725 3660 3660 3660 3660 0
502 20250219 110700 459613725 3660 3660 3660 3660 3
503 20250219 110600 459602745 3650 3650 3650 3650 0
504 20250219 110500 459602745 3650 3660 3660 3650 151
505 20250219 110400 459051565 3650 3650 3650 3650 0
506 20250219 110300 459051565 3650 3655 3655 3650 50
507 20250219 110200 458869025 3665 3665 3665 3665 0
508 20250219 110100 458869025 3665 3665 3665 3665 10
509 20250219 110000 458832375 3670 3670 3670 3670 0
510 20250219 105900 458832375 3670 3670 3670 3670 1
511 20250219 105800 458828705 3660 3660 3660 3660 100
512 20250219 105700 458462705 3660 3645 3660 3645 312
513 20250219 105600 457325045 3645 3645 3645 3645 0
514 20250219 105500 457325045 3645 3655 3660 3645 1797
515 20250219 105400 450769015 3660 3660 3660 3660 501
516 20250219 105300 448935355 3660 3655 3660 3655 501
517 20250219 105200 447103195 3660 3660 3660 3660 22
518 20250219 105100 447022675 3660 3660 3660 3660 5
519 20250219 105000 447004375 3660 3660 3660 3660 256
520 20250219 104900 446067415 3660 3660 3660 3660 500
521 20250219 104800 444237415 3655 3655 3655 3655 0
522 20250219 104700 444237415 3655 3655 3655 3655 4
523 20250219 104600 444222795 3660 3660 3660 3660 500
524 20250219 104500 442392795 3660 3675 3675 3655 1301
525 20250219 104400 437632805 3660 3660 3660 3660 0
526 20250219 104300 437632805 3660 3660 3660 3660 46
527 20250219 104200 437464445 3680 3680 3680 3680 0
528 20250219 104100 437464445 3680 3660 3680 3655 463
529 20250219 104000 435771820 3680 3680 3680 3680 222
530 20250219 103900 434954860 3690 3680 3690 3680 760
531 20250219 103800 432151960 3655 3660 3660 3655 119
532 20250219 103700 431716765 3690 3675 3690 3675 225
533 20250219 103600 430887705 3670 3670 3670 3670 271
534 20250219 103500 429893135 3670 3670 3670 3670 784
535 20250219 103400 427015855 3670 3670 3670 3670 8
536 20250219 103300 426986495 3670 3655 3670 3655 101
537 20250219 103200 426616430 3655 3655 3655 3655 323
538 20250219 103100 425435865 3660 3660 3660 3660 0
539 20250219 103000 425435865 3660 3660 3660 3660 3
540 20250219 102900 425424885 3655 3655 3655 3655 158
541 20250219 102800 424847395 3660 3645 3660 3645 603
542 20250219 102700 422649415 3645 3655 3655 3645 1755
543 20250219 102600 416248210 3655 3660 3660 3655 979
544 20250219 102500 412669865 3660 3660 3660 3660 680
545 20250219 102400 410181065 3670 3660 3670 3660 157
546 20250219 102300 409606415 3660 3665 3665 3660 106
547 20250219 102200 409218440 3670 3660 3670 3660 1107
548 20250219 102100 405166790 3665 3665 3665 3665 1279
549 20250219 102000 400479255 3665 3665 3665 3660 1441
550 20250219 101900 395198115 3670 3670 3670 3670 76
551 20250219 101800 394919195 3670 3675 3675 3670 1160
552 20250219 101700 390657440 3690 3675 3690 3675 130
553 20250219 101600 390179675 3675 3675 3675 3670 2054
554 20250219 101500 382636720 3675 3700 3700 3675 768
555 20250219 101400 379809320 3700 3690 3700 3690 100
556 20250219 101300 379439500 3690 3690 3700 3690 1730
557 20250219 101200 373044810 3690 3680 3690 3680 810
558 20250219 101100 370059960 3685 3670 3685 3670 3524
559 20250219 101000 357096320 3670 3665 3670 3665 198
560 20250219 100900 356370635 3660 3655 3660 3655 327
561 20250219 100800 355174065 3660 3665 3665 3660 319
562 20250219 100700 354006420 3665 3660 3665 3660 206
563 20250219 100600 353251445 3660 3660 3660 3660 127
564 20250219 100500 352786625 3665 3665 3665 3665 823
565 20250219 100400 349770330 3665 3665 3665 3665 100
566 20250219 100300 349403830 3665 3660 3665 3660 45
567 20250219 100200 349239115 3665 3665 3665 3665 37
568 20250219 100100 349103510 3670 3670 3675 3670 540
569 20250219 100000 347121695 3665 3660 3665 3660 1000
570 20250219 095900 343457635 3660 3660 3660 3650 6
571 20250219 095800 343435685 3660 3645 3660 3645 1132
572 20250219 095700 339299045 3660 3645 3660 3645 100
573 20250219 095600 338934500 3650 3675 3675 3650 2077
574 20250219 095500 331345880 3675 3675 3675 3675 5
575 20250219 095400 331327505 3675 3670 3675 3670 1306
576 20250219 095300 326534480 3665 3665 3665 3665 104
577 20250219 095200 326153320 3665 3665 3665 3665 0
578 20250219 095100 326153320 3665 3665 3665 3665 672
579 20250219 095000 323690440 3665 3660 3665 3660 532
580 20250219 094900 321740710 3655 3640 3655 3640 1037
581 20250219 094800 317953530 3650 3650 3650 3650 15
582 20250219 094700 317898780 3640 3655 3655 3640 13
583 20250219 094600 317851415 3645 3645 3645 3645 10
584 20250219 094500 317814965 3655 3650 3655 3650 39
585 20250219 094400 317672435 3650 3650 3655 3630 612
586 20250219 094300 315446655 3650 3640 3650 3640 4472
587 20250219 094200 299160430 3640 3640 3640 3640 0
588 20250219 094100 299160430 3640 3635 3640 3630 1900
589 20250219 094000 292254950 3635 3635 3635 3635 1
590 20250219 093900 292251315 3635 3635 3635 3635 3
591 20250219 093800 292240410 3630 3630 3630 3630 653
592 20250219 093700 289870020 3630 3620 3630 3620 1154
593 20250219 093600 285689505 3620 3625 3625 3620 300
594 20250219 093500 284602130 3630 3630 3630 3630 0
595 20250219 093400 284602130 3630 3625 3630 3625 2108
596 20250219 093300 276958215 3630 3625 3630 3625 624
597 20250219 093200 274695715 3625 3630 3630 3625 4
598 20250219 093100 274681200 3620 3620 3620 3620 55
599 20250219 093000 274482100 3625 3625 3625 3610 5941
600 20250219 092900 252982305 3625 3625 3625 3625 1000
601 20250219 092800 249357305 3625 3630 3635 3625 1866
602 20250219 092700 242588410 3640 3640 3640 3640 10
603 20250219 092600 242552010 3640 3630 3640 3630 357
604 20250219 092500 241254070 3625 3630 3630 3625 1879
605 20250219 092400 234438960 3630 3630 3630 3630 501
606 20250219 092300 232620330 3630 3630 3630 3630 204
607 20250219 092200 231879810 3630 3640 3640 3630 803
608 20250219 092100 228963440 3635 3625 3635 3620 2317
609 20250219 092000 220564145 3625 3625 3625 3625 1229
610 20250219 091900 216109020 3625 3630 3635 3625 4641
611 20250219 091800 199278465 3635 3630 3640 3630 1312
612 20250219 091700 194508525 3645 3645 3645 3645 0
613 20250219 091600 194508525 3645 3640 3645 3640 852
614 20250219 091500 191406230 3640 3640 3640 3640 3
615 20250219 091400 191395310 3625 3630 3630 3625 11761
616 20250219 091300 148760230 3625 3630 3630 3625 1106
617 20250219 091200 144747705 3630 3635 3640 3630 1739
618 20250219 091100 138427455 3650 3640 3650 3630 1356
619 20250219 091000 133487685 3630 3630 3640 3625 1713
620 20250219 090900 127270625 3630 3645 3645 3630 2608
621 20250219 090800 117787885 3645 3645 3645 3640 302
622 20250219 090700 116687555 3650 3655 3655 3630 2194
623 20250219 090600 108694635 3660 3675 3675 3660 14718
624 20250219 090500 54737125 3675 3695 3695 3675 411
625 20250219 090400 53226540 3690 3675 3690 3675 989
626 20250219 090300 49587450 3675 3705 3705 3675 850
627 20250219 090200 46463165 3670 3670 3670 3670 0
628 20250219 090100 46463165 3670 3675 3675 3670 920
629 20250219 090000 43082610 3685 3720 3720 3680 11626

1
039860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,47377,32110082,171741625,116399047250,0.15
20250214,47377,32110082,165819500,112385287000,0.15
20250213,47377,32110082,167240810,113348589460,0.15
20250212,47377,32110082,164398190,111421984540,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 47377 32110082 171741625 116399047250 0.15
3 20250214 47377 32110082 165819500 112385287000 0.15
4 20250213 47377 32110082 167240810 113348589460 0.15
5 20250212 47377 32110082 164398190 111421984540 0.15