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

630
041460/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192800,243823890,3345,3345,3345,3345,731
20250219,192700,243823890,3345,3345,3345,3345,0
20250219,192600,243823890,3345,3345,3345,3345,0
20250219,192500,243823890,3345,3345,3345,3345,0
20250219,192400,243823890,3345,3345,3345,3345,0
20250219,192300,243823890,3345,3345,3345,3345,0
20250219,192200,243823890,3345,3345,3345,3345,0
20250219,192100,243823890,3345,3345,3345,3345,0
20250219,192000,243823890,3345,3345,3345,3345,0
20250219,191900,243823890,3345,3345,3345,3345,0
20250219,191800,243823890,3345,3345,3345,3345,0
20250219,191700,243823890,3345,3345,3345,3345,0
20250219,191600,243823890,3345,3345,3345,3345,0
20250219,191500,243823890,3345,3345,3345,3345,0
20250219,191400,243823890,3345,3345,3345,3345,0
20250219,191300,243823890,3345,3345,3345,3345,0
20250219,191200,243823890,3345,3345,3345,3345,0
20250219,191100,243823890,3345,3345,3345,3345,0
20250219,191000,243823890,3345,3345,3345,3345,0
20250219,190900,243823890,3345,3345,3345,3345,0
20250219,190800,243823890,3345,3345,3345,3345,0
20250219,190700,243823890,3345,3345,3345,3345,0
20250219,190600,243823890,3345,3345,3345,3345,0
20250219,190500,243823890,3345,3345,3345,3345,0
20250219,190400,243823890,3345,3345,3345,3345,0
20250219,190300,243823890,3345,3345,3345,3345,0
20250219,190200,243823890,3345,3345,3345,3345,0
20250219,190100,243823890,3345,3345,3345,3345,0
20250219,190000,243823890,3345,3345,3345,3345,0
20250219,185900,243823890,3345,3345,3345,3345,0
20250219,185800,243823890,3345,3345,3345,3345,731
20250219,185700,243823890,3345,3345,3345,3345,0
20250219,185600,243823890,3345,3345,3345,3345,0
20250219,185500,243823890,3345,3345,3345,3345,0
20250219,185400,243823890,3345,3345,3345,3345,0
20250219,185300,243823890,3345,3345,3345,3345,0
20250219,185200,243823890,3345,3345,3345,3345,0
20250219,185100,243823890,3345,3345,3345,3345,0
20250219,185000,243823890,3345,3345,3345,3345,0
20250219,184900,243823890,3345,3345,3345,3345,0
20250219,184800,243823890,3345,3345,3345,3345,0
20250219,184700,243823890,3345,3345,3345,3345,0
20250219,184600,243823890,3345,3345,3345,3345,0
20250219,184500,243823890,3345,3345,3345,3345,0
20250219,184400,243823890,3345,3345,3345,3345,0
20250219,184300,243823890,3345,3345,3345,3345,0
20250219,184200,243823890,3345,3345,3345,3345,0
20250219,184100,243823890,3345,3345,3345,3345,0
20250219,184000,243823890,3345,3345,3345,3345,0
20250219,183900,243823890,3345,3345,3345,3345,0
20250219,183800,243823890,3345,3345,3345,3345,0
20250219,183700,243823890,3345,3345,3345,3345,0
20250219,183600,243823890,3345,3345,3345,3345,0
20250219,183500,243823890,3345,3345,3345,3345,0
20250219,183400,243823890,3345,3345,3345,3345,0
20250219,183300,243823890,3345,3345,3345,3345,0
20250219,183200,243823890,3345,3345,3345,3345,0
20250219,183100,243823890,3345,3345,3345,3345,0
20250219,183000,243823890,3345,3345,3345,3345,0
20250219,182900,243823890,3345,3345,3345,3345,0
20250219,182800,243823890,3345,3345,3345,3345,731
20250219,182700,243823890,3345,3345,3345,3345,0
20250219,182600,243823890,3345,3345,3345,3345,0
20250219,182500,243823890,3345,3345,3345,3345,0
20250219,182400,243823890,3345,3345,3345,3345,0
20250219,182300,243823890,3345,3345,3345,3345,0
20250219,182200,243823890,3345,3345,3345,3345,0
20250219,182100,243823890,3345,3345,3345,3345,0
20250219,182000,243823890,3345,3345,3345,3345,0
20250219,181900,243823890,3345,3345,3345,3345,0
20250219,181800,243823890,3345,3345,3345,3345,0
20250219,181700,243823890,3345,3345,3345,3345,0
20250219,181600,243823890,3345,3345,3345,3345,0
20250219,181500,243823890,3345,3345,3345,3345,0
20250219,181400,243823890,3345,3345,3345,3345,0
20250219,181300,243823890,3345,3345,3345,3345,0
20250219,181200,243823890,3345,3345,3345,3345,0
20250219,181100,243823890,3345,3345,3345,3345,0
20250219,181000,243823890,3345,3345,3345,3345,0
20250219,180900,243823890,3345,3345,3345,3345,0
20250219,180800,243823890,3345,3345,3345,3345,0
20250219,180700,243823890,3345,3345,3345,3345,0
20250219,180600,243823890,3345,3345,3345,3345,0
20250219,180500,243823890,3345,3345,3345,3345,0
20250219,180400,243823890,3345,3345,3345,3345,0
20250219,180300,243823890,3345,3345,3345,3345,0
20250219,180200,243823890,3345,3345,3345,3345,0
20250219,180100,243823890,3345,3345,3345,3345,0
20250219,180000,243823890,3345,3345,3345,3345,0
20250219,175900,243823890,3345,3345,3345,3345,0
20250219,175800,243823890,3345,3345,3345,3345,731
20250219,175700,243823890,3345,3345,3345,3345,0
20250219,175600,243823890,3345,3345,3345,3345,0
20250219,175500,243823890,3345,3345,3345,3345,0
20250219,175400,243823890,3345,3345,3345,3345,0
20250219,175300,243823890,3345,3345,3345,3345,0
20250219,175200,243823890,3345,3345,3345,3345,0
20250219,175100,243823890,3345,3345,3345,3345,0
20250219,175000,243823890,3345,3345,3345,3345,0
20250219,174900,243823890,3345,3345,3345,3345,0
20250219,174800,243823890,3345,3345,3345,3345,0
20250219,174700,243823890,3345,3345,3345,3345,0
20250219,174600,243823890,3345,3345,3345,3345,0
20250219,174500,243823890,3345,3345,3345,3345,0
20250219,174400,243823890,3345,3345,3345,3345,0
20250219,174300,243823890,3345,3345,3345,3345,0
20250219,174200,243823890,3345,3345,3345,3345,0
20250219,174100,243823890,3345,3345,3345,3345,0
20250219,174000,243823890,3345,3345,3345,3345,0
20250219,173900,243823890,3345,3345,3345,3345,0
20250219,173800,243823890,3345,3345,3345,3345,0
20250219,173700,243823890,3345,3345,3345,3345,0
20250219,173600,243823890,3345,3345,3345,3345,0
20250219,173500,243823890,3345,3345,3345,3345,0
20250219,173400,243823890,3345,3345,3345,3345,0
20250219,173300,243823890,3345,3345,3345,3345,0
20250219,173200,243823890,3345,3345,3345,3345,0
20250219,173100,243823890,3345,3345,3345,3345,0
20250219,173000,243823890,3345,3345,3345,3345,0
20250219,172900,243823890,3345,3345,3345,3345,0
20250219,172800,243823890,3345,3345,3345,3345,731
20250219,172700,243823890,3345,3345,3345,3345,0
20250219,172600,243823890,3345,3345,3345,3345,0
20250219,172500,243823890,3345,3345,3345,3345,0
20250219,172400,243823890,3345,3345,3345,3345,0
20250219,172300,243823890,3345,3345,3345,3345,0
20250219,172200,243823890,3345,3345,3345,3345,0
20250219,172100,243823890,3345,3345,3345,3345,0
20250219,172000,243823890,3345,3345,3345,3345,0
20250219,171900,243823890,3345,3345,3345,3345,0
20250219,171800,243823890,3345,3345,3345,3345,0
20250219,171700,243823890,3345,3345,3345,3345,0
20250219,171600,243823890,3345,3345,3345,3345,0
20250219,171500,243823890,3345,3345,3345,3345,0
20250219,171400,243823890,3345,3345,3345,3345,0
20250219,171300,243823890,3345,3345,3345,3345,0
20250219,171200,243823890,3345,3345,3345,3345,0
20250219,171100,243823890,3345,3345,3345,3345,0
20250219,171000,243823890,3345,3345,3345,3345,0
20250219,170900,243823890,3345,3345,3345,3345,0
20250219,170800,243823890,3345,3345,3345,3345,0
20250219,170700,243823890,3345,3345,3345,3345,0
20250219,170600,243823890,3345,3345,3345,3345,0
20250219,170500,243823890,3345,3345,3345,3345,0
20250219,170400,243823890,3345,3345,3345,3345,0
20250219,170300,243823890,3345,3345,3345,3345,0
20250219,170200,243823890,3345,3345,3345,3345,0
20250219,170100,243823890,3345,3345,3345,3345,0
20250219,170000,243823890,3345,3345,3345,3345,0
20250219,165900,243823890,3345,3345,3345,3345,0
20250219,165800,243823890,3345,3345,3345,3345,731
20250219,165700,243823890,3345,3345,3345,3345,0
20250219,165600,243823890,3345,3345,3345,3345,0
20250219,165500,243823890,3345,3345,3345,3345,0
20250219,165400,243823890,3345,3345,3345,3345,0
20250219,165300,243823890,3345,3345,3345,3345,0
20250219,165200,243823890,3345,3345,3345,3345,0
20250219,165100,243823890,3345,3345,3345,3345,0
20250219,165000,243823890,3345,3345,3345,3345,0
20250219,164900,243823890,3345,3345,3345,3345,0
20250219,164800,243823890,3345,3345,3345,3345,0
20250219,164700,243823890,3345,3345,3345,3345,0
20250219,164600,243823890,3345,3345,3345,3345,0
20250219,164500,243823890,3345,3345,3345,3345,0
20250219,164400,243823890,3345,3345,3345,3345,0
20250219,164300,243823890,3345,3345,3345,3345,0
20250219,164200,243823890,3345,3345,3345,3345,0
20250219,164100,243823890,3345,3345,3345,3345,0
20250219,164000,243823890,3345,3345,3345,3345,0
20250219,163900,243823890,3345,3345,3345,3345,0
20250219,163800,243823890,3345,3345,3345,3345,0
20250219,163700,243823890,3345,3345,3345,3345,0
20250219,163600,243823890,3345,3345,3345,3345,0
20250219,163500,243823890,3345,3345,3345,3345,0
20250219,163400,243823890,3345,3345,3345,3345,0
20250219,163300,243823890,3345,3345,3345,3345,0
20250219,163200,243823890,3345,3345,3345,3345,0
20250219,163100,243823890,3345,3345,3345,3345,0
20250219,163000,243823890,3345,3345,3345,3345,0
20250219,162900,243823890,3345,3345,3345,3345,0
20250219,162800,243823890,3345,3345,3345,3345,731
20250219,162700,243823890,3345,3345,3345,3345,0
20250219,162600,243823890,3345,3345,3345,3345,0
20250219,162500,243823890,3345,3345,3345,3345,0
20250219,162400,243823890,3345,3345,3345,3345,0
20250219,162300,243823890,3345,3345,3345,3345,0
20250219,162200,243823890,3345,3345,3345,3345,0
20250219,162100,243823890,3345,3345,3345,3345,0
20250219,162000,243823890,3345,3345,3345,3345,0
20250219,161900,243823890,3345,3345,3345,3345,0
20250219,161800,243823890,3345,3345,3345,3345,0
20250219,161700,243823890,3345,3345,3345,3345,0
20250219,161600,243823890,3345,3345,3345,3345,0
20250219,161500,243823890,3345,3345,3345,3345,0
20250219,161400,243823890,3345,3345,3345,3345,0
20250219,161300,243823890,3345,3345,3345,3345,0
20250219,161200,243823890,3345,3345,3345,3345,0
20250219,161100,243823890,3345,3345,3345,3345,0
20250219,161000,243823890,3345,3345,3345,3345,0
20250219,160900,243823890,3345,3345,3345,3345,0
20250219,160800,243823890,3345,3345,3345,3345,0
20250219,160700,243823890,3345,3345,3345,3345,0
20250219,160600,243823890,3345,3345,3345,3345,0
20250219,160500,243823890,3345,3345,3345,3345,0
20250219,160400,243823890,3345,3345,3345,3345,0
20250219,160300,243823890,3345,3345,3345,3345,0
20250219,160200,243823890,3345,3345,3345,3345,0
20250219,160100,243823890,3345,3345,3345,3345,0
20250219,160000,243823890,3345,3345,3345,3345,0
20250219,155900,243823890,3345,3345,3345,3345,0
20250219,155800,243823890,3345,3345,3345,3345,731
20250219,155700,243823890,3345,3345,3345,3345,0
20250219,155600,243823890,3345,3345,3345,3345,0
20250219,155500,243823890,3345,3345,3345,3345,0
20250219,155400,243823890,3345,3345,3345,3345,0
20250219,155300,243823890,3345,3345,3345,3345,0
20250219,155200,243823890,3345,3345,3345,3345,0
20250219,155100,243823890,3345,3345,3345,3345,0
20250219,155000,243823890,3345,3345,3345,3345,0
20250219,154900,243823890,3345,3345,3345,3345,0
20250219,154800,243823890,3345,3345,3345,3345,0
20250219,154700,243823890,3345,3345,3345,3345,0
20250219,154600,243823890,3345,3345,3345,3345,0
20250219,154500,243823890,3345,3345,3345,3345,0
20250219,154400,243823890,3345,3345,3345,3345,0
20250219,154300,243823890,3345,3345,3345,3345,0
20250219,154200,243823890,3345,3345,3345,3345,0
20250219,154100,243823890,3345,3345,3345,3345,0
20250219,154000,243823890,3345,3345,3345,3345,0
20250219,153900,243823890,3345,3345,3345,3345,0
20250219,153800,243823890,3345,3345,3345,3345,0
20250219,153700,243823890,3345,3345,3345,3345,0
20250219,153600,243823890,3345,3345,3345,3345,0
20250219,153500,243823890,3345,3345,3345,3345,0
20250219,153400,243823890,3345,3345,3345,3345,0
20250219,153300,243823890,3345,3345,3345,3345,0
20250219,153200,243823890,3345,3345,3345,3345,0
20250219,153100,243823890,3345,3345,3345,3345,0
20250219,153000,243823890,3345,3345,3345,3345,731
20250219,152900,241378695,3340,3340,3340,3340,0
20250219,152800,241378695,3340,3340,3340,3340,0
20250219,152700,241378695,3340,3340,3340,3340,0
20250219,152600,241378695,3340,3340,3340,3340,0
20250219,152500,241378695,3340,3340,3340,3340,0
20250219,152400,241378695,3340,3340,3340,3340,0
20250219,152300,241378695,3340,3340,3340,3340,0
20250219,152200,241378695,3340,3340,3340,3340,0
20250219,152100,241378695,3340,3340,3340,3340,0
20250219,152000,241378695,3340,3340,3340,3340,0
20250219,151900,241378695,3340,3325,3340,3325,135
20250219,151800,240928420,3330,3330,3330,3330,178
20250219,151700,240335680,3330,3330,3330,3330,5
20250219,151600,240319030,3330,3330,3330,3325,310
20250219,151500,239287000,3330,3325,3330,3325,1600
20250219,151400,233966995,3330,3330,3330,3330,10
20250219,151300,233933695,3325,3325,3325,3325,45
20250219,151200,233784070,3330,3330,3330,3330,8
20250219,151100,233757430,3330,3330,3330,3330,149
20250219,151000,233261260,3330,3330,3330,3325,141
20250219,150900,232792280,3330,3330,3330,3330,0
20250219,150800,232792280,3330,3330,3330,3330,0
20250219,150700,232792280,3330,3330,3330,3330,0
20250219,150600,232792280,3330,3330,3330,3330,0
20250219,150500,232792280,3330,3330,3330,3330,0
20250219,150400,232792280,3330,3325,3330,3325,2
20250219,150300,232785625,3335,3335,3335,3335,0
20250219,150200,232785625,3335,3330,3335,3330,401
20250219,150100,231450290,3330,3330,3330,3330,1
20250219,150000,231446960,3320,3320,3320,3320,0
20250219,145900,231446960,3320,3320,3320,3320,316
20250219,145800,230397840,3335,3335,3335,3335,0
20250219,145700,230397840,3335,3330,3335,3330,1001
20250219,145600,227064505,3330,3320,3330,3320,101
20250219,145500,226729175,3320,3330,3330,3320,2
20250219,145400,226722525,3320,3320,3320,3320,620
20250219,145300,224664125,3320,3325,3325,3320,2570
20250219,145200,216124225,3330,3330,3330,3330,0
20250219,145100,216124225,3330,3330,3330,3330,0
20250219,145000,216124225,3330,3330,3330,3330,30
20250219,144900,216024325,3330,3330,3330,3330,0
20250219,144800,216024325,3330,3330,3330,3330,10
20250219,144700,215991025,3330,3330,3330,3330,10
20250219,144600,215957725,3325,3325,3325,3325,49
20250219,144500,215794800,3325,3325,3325,3325,2035
20250219,144400,209028425,3325,3330,3330,3325,3347
20250219,144300,197883090,3340,3340,3340,3340,0
20250219,144200,197883090,3340,3340,3340,3340,0
20250219,144100,197883090,3340,3340,3340,3340,0
20250219,144000,197883090,3340,3340,3340,3340,1
20250219,143900,197879750,3335,3335,3335,3330,91
20250219,143800,197576270,3335,3335,3335,3335,1
20250219,143700,197572935,3335,3330,3335,3330,243
20250219,143600,196763740,3330,3330,3330,3330,0
20250219,143500,196763740,3330,3330,3330,3330,500
20250219,143400,195098740,3330,3335,3340,3330,3
20250219,143300,195088735,3335,3335,3335,3335,119
20250219,143200,194691870,3335,3335,3335,3335,0
20250219,143100,194691870,3335,3335,3335,3335,0
20250219,143000,194691870,3335,3335,3335,3335,22
20250219,142900,194618500,3330,3330,3330,3330,1
20250219,142800,194615170,3340,3340,3340,3340,0
20250219,142700,194615170,3340,3340,3340,3340,0
20250219,142600,194615170,3340,3340,3340,3340,0
20250219,142500,194615170,3340,3330,3340,3330,3
20250219,142400,194605165,3330,3330,3330,3330,0
20250219,142300,194605165,3330,3330,3330,3330,149
20250219,142200,194108995,3335,3335,3335,3335,1
20250219,142100,194105660,3340,3340,3340,3340,0
20250219,142000,194105660,3340,3340,3340,3340,0
20250219,141900,194105660,3340,3335,3340,3330,1001
20250219,141800,190772215,3335,3335,3335,3335,0
20250219,141700,190772215,3335,3335,3335,3335,92
20250219,141600,190465395,3330,3330,3330,3330,14
20250219,141500,190418775,3330,3335,3335,3330,11
20250219,141400,190382095,3335,3335,3335,3335,0
20250219,141300,190382095,3335,3335,3335,3335,30
20250219,141200,190282045,3335,3335,3335,3335,421
20250219,141100,188878010,3340,3340,3340,3340,0
20250219,141000,188878010,3340,3340,3340,3340,1
20250219,140900,188874670,3335,3335,3335,3335,0
20250219,140800,188874670,3335,3335,3335,3335,0
20250219,140700,188874670,3335,3335,3335,3335,55
20250219,140600,188691245,3335,3335,3335,3335,0
20250219,140500,188691245,3335,3335,3335,3335,0
20250219,140400,188691245,3335,3335,3335,3335,1129
20250219,140300,184926030,3345,3345,3345,3345,0
20250219,140200,184926030,3345,3340,3345,3340,6
20250219,140100,184905985,3350,3350,3350,3350,0
20250219,140000,184905985,3350,3350,3350,3350,0
20250219,135900,184905985,3350,3350,3350,3350,0
20250219,135800,184905985,3350,3340,3350,3340,60
20250219,135700,184705575,3340,3335,3340,3330,901
20250219,135600,181704160,3330,3330,3330,3330,8
20250219,135500,181677520,3330,3330,3330,3330,1
20250219,135400,181674190,3340,3340,3340,3340,0
20250219,135300,181674190,3340,3340,3340,3340,2
20250219,135200,181667510,3330,3330,3330,3330,0
20250219,135100,181667510,3330,3330,3330,3330,0
20250219,135000,181667510,3330,3330,3330,3330,600
20250219,134900,179669510,3340,3340,3340,3340,0
20250219,134800,179669510,3340,3335,3340,3335,3
20250219,134700,179659500,3335,3335,3335,3335,998
20250219,134600,176331170,3335,3335,3335,3335,15
20250219,134500,176281145,3335,3340,3340,3335,38
20250219,134400,176154230,3345,3345,3345,3345,0
20250219,134300,176154230,3345,3345,3345,3345,2
20250219,134200,176147540,3340,3340,3340,3340,0
20250219,134100,176147540,3340,3340,3340,3340,0
20250219,134000,176147540,3340,3340,3340,3340,0
20250219,133900,176147540,3340,3340,3340,3340,177
20250219,133800,175556360,3345,3345,3345,3345,0
20250219,133700,175556360,3345,3345,3345,3345,0
20250219,133600,175556360,3345,3340,3345,3340,58
20250219,133500,175362450,3340,3340,3340,3340,0
20250219,133400,175362450,3340,3340,3340,3340,1
20250219,133300,175359110,3345,3345,3345,3345,32
20250219,133200,175252070,3345,3345,3345,3345,0
20250219,133100,175252070,3345,3345,3345,3345,0
20250219,133000,175252070,3345,3345,3345,3345,0
20250219,132900,175252070,3345,3345,3345,3345,686
20250219,132800,172957400,3340,3340,3340,3340,90
20250219,132700,172656800,3345,3345,3345,3345,0
20250219,132600,172656800,3345,3340,3345,3340,10
20250219,132500,172623390,3340,3340,3345,3340,4
20250219,132400,172610020,3345,3345,3345,3345,0
20250219,132300,172610020,3345,3345,3345,3345,0
20250219,132200,172610020,3345,3345,3345,3345,0
20250219,132100,172610020,3345,3340,3345,3335,175
20250219,132000,172025975,3345,3345,3345,3340,18
20250219,131900,171965815,3340,3340,3340,3340,100
20250219,131800,171631815,3345,3345,3345,3345,1
20250219,131700,171628470,3340,3340,3340,3340,0
20250219,131600,171628470,3340,3345,3345,3340,9
20250219,131500,171598400,3340,3340,3340,3340,1
20250219,131400,171595060,3340,3340,3340,3340,1
20250219,131300,171591720,3340,3340,3340,3340,0
20250219,131200,171591720,3340,3340,3340,3340,2
20250219,131100,171585040,3345,3345,3345,3345,0
20250219,131000,171585040,3345,3345,3345,3345,10
20250219,130900,171551590,3345,3345,3345,3345,0
20250219,130800,171551590,3345,3340,3345,3340,303
20250219,130700,170539565,3335,3335,3335,3335,0
20250219,130600,170539565,3335,3335,3335,3335,9
20250219,130500,170509550,3335,3335,3335,3335,150
20250219,130400,170009300,3335,3335,3335,3335,1
20250219,130300,170005965,3340,3340,3340,3340,0
20250219,130200,170005965,3340,3340,3340,3340,0
20250219,130100,170005965,3340,3340,3340,3340,1
20250219,130000,170002625,3335,3335,3335,3335,0
20250219,125900,170002625,3335,3335,3335,3335,511
20250219,125800,168298440,3335,3335,3335,3335,0
20250219,125700,168298440,3335,3335,3335,3335,48
20250219,125600,168138360,3330,3330,3330,3330,8
20250219,125500,168111720,3330,3330,3330,3330,1
20250219,125400,168108390,3330,3330,3330,3330,1
20250219,125300,168105060,3335,3335,3335,3335,0
20250219,125200,168105060,3335,3335,3335,3335,0
20250219,125100,168105060,3335,3335,3335,3335,10
20250219,125000,168071710,3330,3330,3330,3330,10
20250219,124900,168038410,3330,3330,3330,3330,268
20250219,124800,167145970,3335,3335,3335,3335,0
20250219,124700,167145970,3335,3335,3335,3335,0
20250219,124600,167145970,3335,3335,3335,3335,20
20250219,124500,167079270,3335,3335,3335,3335,0
20250219,124400,167079270,3335,3325,3335,3325,1662
20250219,124300,161551505,3335,3335,3335,3335,0
20250219,124200,161551505,3335,3335,3335,3335,100
20250219,124100,161218005,3325,3325,3325,3325,53
20250219,124000,161041780,3335,3335,3335,3335,0
20250219,123900,161041780,3335,3325,3335,3325,1003
20250219,123800,157706780,3330,3330,3330,3330,0
20250219,123700,157706780,3330,3330,3330,3330,5
20250219,123600,157690130,3335,3335,3335,3335,2
20250219,123500,157683460,3325,3325,3325,3325,2
20250219,123400,157676810,3335,3330,3335,3330,8
20250219,123300,157650135,3335,3335,3335,3335,2
20250219,123200,157643465,3335,3335,3335,3335,10
20250219,123100,157610115,3335,3325,3335,3325,175
20250219,123000,157028220,3335,3335,3335,3335,0
20250219,122900,157028220,3335,3335,3335,3335,2
20250219,122800,157021550,3330,3330,3330,3330,38
20250219,122700,156895010,3335,3335,3335,3335,0
20250219,122600,156895010,3335,3335,3335,3335,0
20250219,122500,156895010,3335,3330,3335,3325,20
20250219,122400,156828445,3325,3325,3325,3325,1
20250219,122300,156825120,3325,3325,3325,3325,0
20250219,122200,156825120,3325,3325,3325,3325,0
20250219,122100,156825120,3325,3325,3325,3325,296
20250219,122000,155840920,3325,3325,3325,3325,0
20250219,121900,155840920,3325,3325,3325,3325,1
20250219,121800,155837595,3325,3325,3325,3325,0
20250219,121700,155837595,3325,3325,3325,3325,0
20250219,121600,155837595,3325,3335,3335,3325,2
20250219,121500,155830935,3325,3325,3325,3325,2
20250219,121400,155824285,3335,3330,3335,3330,50
20250219,121300,155657545,3335,3335,3335,3335,50
20250219,121200,155490795,3335,3335,3335,3335,0
20250219,121100,155490795,3335,3335,3335,3335,0
20250219,121000,155490795,3335,3335,3335,3335,10
20250219,120900,155457445,3335,3335,3335,3335,1
20250219,120800,155454110,3320,3320,3320,3320,20
20250219,120700,155387710,3335,3335,3335,3335,0
20250219,120600,155387710,3335,3325,3335,3325,10
20250219,120500,155354445,3320,3320,3320,3320,0
20250219,120400,155354445,3320,3320,3320,3320,1
20250219,120300,155351125,3335,3335,3335,3330,17
20250219,120200,155294435,3335,3335,3335,3335,0
20250219,120100,155294435,3335,3335,3335,3335,0
20250219,120000,155294435,3335,3335,3335,3335,0
20250219,115900,155294435,3335,3335,3335,3335,0
20250219,115800,155294435,3335,3330,3335,3330,1665
20250219,115700,149742575,3330,3330,3330,3330,0
20250219,115600,149742575,3330,3320,3330,3320,9
20250219,115500,149712680,3320,3320,3320,3320,1
20250219,115400,149709360,3320,3320,3320,3320,0
20250219,115300,149709360,3320,3320,3320,3320,0
20250219,115200,149709360,3320,3320,3320,3320,692
20250219,115100,147411920,3330,3330,3330,3330,0
20250219,115000,147411920,3330,3320,3330,3320,279
20250219,114900,146485410,3320,3320,3320,3320,3599
20250219,114800,134536730,3325,3325,3325,3325,0
20250219,114700,134536730,3325,3320,3325,3320,1414
20250219,114600,129842245,3325,3325,3325,3325,1
20250219,114500,129838920,3320,3320,3320,3320,1
20250219,114400,129835600,3320,3320,3320,3320,4
20250219,114300,129822320,3320,3320,3320,3320,0
20250219,114200,129822320,3320,3320,3320,3320,1
20250219,114100,129819000,3320,3320,3320,3320,0
20250219,114000,129819000,3320,3320,3320,3320,3
20250219,113900,129809040,3325,3320,3325,3320,3
20250219,113800,129799070,3325,3325,3325,3325,0
20250219,113700,129799070,3325,3325,3325,3325,0
20250219,113600,129799070,3325,3325,3325,3325,1
20250219,113500,129795745,3325,3325,3325,3325,136
20250219,113400,129343545,3325,3325,3325,3325,2
20250219,113300,129336895,3330,3330,3330,3330,0
20250219,113200,129336895,3330,3330,3330,3330,0
20250219,113100,129336895,3330,3330,3330,3330,0
20250219,113000,129336895,3330,3330,3330,3330,0
20250219,112900,129336895,3330,3330,3330,3330,0
20250219,112800,129336895,3330,3330,3330,3330,0
20250219,112700,129336895,3330,3325,3330,3325,301
20250219,112600,128336065,3330,3330,3330,3330,1
20250219,112500,128332735,3325,3325,3325,3325,1
20250219,112400,128329410,3325,3325,3330,3325,303
20250219,112300,127321925,3325,3325,3325,3325,0
20250219,112200,127321925,3325,3325,3325,3325,738
20250219,112100,124868075,3330,3330,3330,3330,0
20250219,112000,124868075,3330,3330,3330,3330,0
20250219,111900,124868075,3330,3330,3330,3330,0
20250219,111800,124868075,3330,3325,3330,3325,9
20250219,111700,124838145,3320,3320,3320,3320,596
20250219,111600,122859425,3330,3330,3330,3330,0
20250219,111500,122859425,3330,3330,3330,3330,1
20250219,111400,122856095,3325,3325,3325,3325,11
20250219,111300,122819520,3330,3330,3330,3330,0
20250219,111200,122819520,3330,3330,3330,3330,0
20250219,111100,122819520,3330,3330,3330,3330,0
20250219,111000,122819520,3330,3320,3330,3320,111
20250219,110900,122450920,3325,3325,3325,3325,0
20250219,110800,122450920,3325,3320,3325,3320,2439
20250219,110700,114353435,3330,3330,3330,3330,0
20250219,110600,114353435,3330,3330,3330,3330,1
20250219,110500,114350105,3320,3320,3320,3320,78
20250219,110400,114091145,3320,3320,3320,3320,1
20250219,110300,114087825,3335,3335,3335,3335,10
20250219,110200,114054475,3335,3335,3335,3335,0
20250219,110100,114054475,3335,3335,3335,3335,0
20250219,110000,114054475,3335,3325,3335,3320,5507
20250219,105900,95767365,3330,3330,3330,3330,65
20250219,105800,95550915,3330,3330,3330,3330,50
20250219,105700,95384415,3335,3335,3335,3335,0
20250219,105600,95384415,3335,3335,3335,3335,1
20250219,105500,95381080,3335,3335,3335,3335,1
20250219,105400,95377745,3330,3335,3335,3330,242
20250219,105300,94571860,3335,3335,3335,3335,0
20250219,105200,94571860,3335,3335,3335,3335,0
20250219,105100,94571860,3335,3335,3335,3335,20
20250219,105000,94505160,3335,3335,3335,3335,10
20250219,104900,94471810,3330,3330,3330,3330,0
20250219,104800,94471810,3330,3330,3330,3330,296
20250219,104700,93486130,3330,3330,3330,3330,10
20250219,104600,93452830,3330,3330,3330,3330,9
20250219,104500,93422860,3330,3330,3330,3330,1
20250219,104400,93419530,3325,3325,3325,3325,1
20250219,104300,93416205,3335,3335,3335,3335,0
20250219,104200,93416205,3335,3335,3335,3335,0
20250219,104100,93416205,3335,3335,3335,3335,0
20250219,104000,93416205,3335,3335,3335,3335,1
20250219,103900,93412870,3325,3325,3325,3325,0
20250219,103800,93412870,3325,3325,3325,3325,3
20250219,103700,93402895,3340,3340,3340,3340,0
20250219,103600,93402895,3340,3340,3340,3340,0
20250219,103500,93402895,3340,3320,3340,3320,8
20250219,103400,93376205,3325,3325,3325,3325,4
20250219,103300,93362905,3325,3325,3325,3325,0
20250219,103200,93362905,3325,3325,3325,3325,40
20250219,103100,93229905,3340,3335,3340,3335,67
20250219,103000,93006455,3340,3335,3340,3335,10
20250219,102900,92973060,3345,3325,3345,3325,151
20250219,102800,92470785,3330,3330,3330,3330,2
20250219,102700,92464125,3325,3330,3330,3325,148
20250219,102600,91971980,3345,3340,3345,3340,2
20250219,102500,91965295,3325,3325,3325,3325,1
20250219,102400,91961970,3345,3330,3345,3330,149
20250219,102300,91465775,3345,3345,3345,3345,84
20250219,102200,91184795,3345,3345,3345,3345,0
20250219,102100,91184795,3345,3345,3345,3345,0
20250219,102000,91184795,3345,3345,3345,3345,0
20250219,101900,91184795,3345,3345,3345,3345,0
20250219,101800,91184795,3345,3345,3345,3345,0
20250219,101700,91184795,3345,3340,3345,3340,110
20250219,101600,90816880,3345,3345,3345,3345,5
20250219,101500,90800155,3345,3345,3345,3345,0
20250219,101400,90800155,3345,3330,3345,3330,2
20250219,101300,90793480,3345,3330,3345,3330,11
20250219,101200,90756700,3345,3330,3345,3330,31
20250219,101100,90653455,3345,3345,3345,3345,2
20250219,101000,90646765,3330,3330,3330,3330,2
20250219,100900,90640105,3345,3330,3345,3330,237
20250219,100800,89850880,3330,3340,3345,3330,4013
20250219,100700,76487400,3325,3325,3325,3325,0
20250219,100600,76487400,3325,3325,3325,3325,7
20250219,100500,76464125,3320,3315,3345,3315,70
20250219,100400,76232035,3315,3315,3315,3315,1169
20250219,100300,72356800,3320,3320,3320,3320,0
20250219,100200,72356800,3320,3340,3340,3320,1802
20250219,100100,66371150,3340,3340,3340,3340,3
20250219,100000,66361130,3345,3345,3345,3345,0
20250219,095900,66361130,3345,3345,3345,3345,0
20250219,095800,66361130,3345,3345,3345,3345,0
20250219,095700,66361130,3345,3345,3345,3345,0
20250219,095600,66361130,3345,3345,3345,3345,1
20250219,095500,66357785,3325,3335,3345,3325,12
20250219,095400,66317765,3345,3320,3345,3320,2
20250219,095300,66311100,3345,3345,3345,3345,33
20250219,095200,66200715,3345,3340,3345,3340,10
20250219,095100,66167305,3335,3335,3335,3335,500
20250219,095000,64499805,3335,3330,3335,3330,504
20250219,094900,62820975,3330,3330,3330,3325,105
20250219,094800,62471825,3330,3330,3330,3330,1
20250219,094700,62468495,3325,3325,3335,3325,484
20250219,094600,60859105,3325,3345,3345,3325,5436
20250219,094500,42753985,3345,3350,3350,3345,75
20250219,094400,42502890,3350,3335,3350,3335,464
20250219,094300,40950650,3345,3340,3345,3340,131
20250219,094200,40513105,3350,3350,3350,3350,0
20250219,094100,40513105,3350,3350,3350,3350,1
20250219,094000,40509755,3355,3355,3355,3355,1
20250219,093900,40506400,3335,3335,3355,3335,758
20250219,093800,37978450,3335,3345,3345,3335,692
20250219,093700,35670530,3355,3355,3355,3355,0
20250219,093600,35670530,3355,3335,3355,3335,2
20250219,093500,35663840,3335,3335,3335,3335,0
20250219,093400,35663840,3335,3335,3335,3335,1
20250219,093300,35660505,3335,3335,3335,3335,0
20250219,093200,35660505,3335,3335,3335,3335,50
20250219,093100,35493755,3360,3360,3360,3360,0
20250219,093000,35493755,3360,3360,3360,3360,0
20250219,092900,35493755,3360,3360,3360,3360,0
20250219,092800,35493755,3360,3360,3360,3360,51
20250219,092700,35322395,3360,3360,3360,3335,724
20250219,092600,32907755,3360,3335,3360,3335,338
20250219,092500,31780500,3335,3335,3335,3335,579
20250219,092400,29849535,3335,3340,3340,3335,112
20250219,092300,29475985,3355,3355,3355,3355,0
20250219,092200,29475985,3355,3340,3355,3340,41
20250219,092100,29338445,3355,3355,3355,3355,0
20250219,092000,29338445,3355,3355,3355,3355,89
20250219,091900,29039850,3355,3350,3355,3335,971
20250219,091800,25798115,3365,3350,3365,3345,32
20250219,091700,25691025,3375,3355,3375,3340,1160
20250219,091600,21810495,3370,3370,3370,3370,294
20250219,091500,20819715,3370,3350,3370,3350,2
20250219,091400,20812995,3370,3350,3370,3350,57
20250219,091300,20621740,3370,3370,3370,3370,0
20250219,091200,20621740,3370,3370,3370,3370,102
20250219,091100,20278000,3345,3370,3370,3345,14
20250219,091000,20231095,3345,3345,3345,3345,0
20250219,090900,20231095,3345,3370,3370,3345,423
20250219,090800,18815910,3370,3345,3370,3345,148
20250219,090700,18317400,3345,3345,3345,3345,101
20250219,090600,17979555,3345,3345,3345,3345,0
20250219,090500,17979555,3345,3360,3370,3345,138
20250219,090400,17515840,3375,3355,3375,3355,696
20250219,090300,15175115,3360,3350,3360,3350,1692
20250219,090200,9506890,3350,3335,3350,3335,807
20250219,090100,6810840,3350,3350,3350,3350,0
20250219,090000,6810840,3350,3330,3350,3330,2045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192800 243823890 3345 3345 3345 3345 731
3 20250219 192700 243823890 3345 3345 3345 3345 0
4 20250219 192600 243823890 3345 3345 3345 3345 0
5 20250219 192500 243823890 3345 3345 3345 3345 0
6 20250219 192400 243823890 3345 3345 3345 3345 0
7 20250219 192300 243823890 3345 3345 3345 3345 0
8 20250219 192200 243823890 3345 3345 3345 3345 0
9 20250219 192100 243823890 3345 3345 3345 3345 0
10 20250219 192000 243823890 3345 3345 3345 3345 0
11 20250219 191900 243823890 3345 3345 3345 3345 0
12 20250219 191800 243823890 3345 3345 3345 3345 0
13 20250219 191700 243823890 3345 3345 3345 3345 0
14 20250219 191600 243823890 3345 3345 3345 3345 0
15 20250219 191500 243823890 3345 3345 3345 3345 0
16 20250219 191400 243823890 3345 3345 3345 3345 0
17 20250219 191300 243823890 3345 3345 3345 3345 0
18 20250219 191200 243823890 3345 3345 3345 3345 0
19 20250219 191100 243823890 3345 3345 3345 3345 0
20 20250219 191000 243823890 3345 3345 3345 3345 0
21 20250219 190900 243823890 3345 3345 3345 3345 0
22 20250219 190800 243823890 3345 3345 3345 3345 0
23 20250219 190700 243823890 3345 3345 3345 3345 0
24 20250219 190600 243823890 3345 3345 3345 3345 0
25 20250219 190500 243823890 3345 3345 3345 3345 0
26 20250219 190400 243823890 3345 3345 3345 3345 0
27 20250219 190300 243823890 3345 3345 3345 3345 0
28 20250219 190200 243823890 3345 3345 3345 3345 0
29 20250219 190100 243823890 3345 3345 3345 3345 0
30 20250219 190000 243823890 3345 3345 3345 3345 0
31 20250219 185900 243823890 3345 3345 3345 3345 0
32 20250219 185800 243823890 3345 3345 3345 3345 731
33 20250219 185700 243823890 3345 3345 3345 3345 0
34 20250219 185600 243823890 3345 3345 3345 3345 0
35 20250219 185500 243823890 3345 3345 3345 3345 0
36 20250219 185400 243823890 3345 3345 3345 3345 0
37 20250219 185300 243823890 3345 3345 3345 3345 0
38 20250219 185200 243823890 3345 3345 3345 3345 0
39 20250219 185100 243823890 3345 3345 3345 3345 0
40 20250219 185000 243823890 3345 3345 3345 3345 0
41 20250219 184900 243823890 3345 3345 3345 3345 0
42 20250219 184800 243823890 3345 3345 3345 3345 0
43 20250219 184700 243823890 3345 3345 3345 3345 0
44 20250219 184600 243823890 3345 3345 3345 3345 0
45 20250219 184500 243823890 3345 3345 3345 3345 0
46 20250219 184400 243823890 3345 3345 3345 3345 0
47 20250219 184300 243823890 3345 3345 3345 3345 0
48 20250219 184200 243823890 3345 3345 3345 3345 0
49 20250219 184100 243823890 3345 3345 3345 3345 0
50 20250219 184000 243823890 3345 3345 3345 3345 0
51 20250219 183900 243823890 3345 3345 3345 3345 0
52 20250219 183800 243823890 3345 3345 3345 3345 0
53 20250219 183700 243823890 3345 3345 3345 3345 0
54 20250219 183600 243823890 3345 3345 3345 3345 0
55 20250219 183500 243823890 3345 3345 3345 3345 0
56 20250219 183400 243823890 3345 3345 3345 3345 0
57 20250219 183300 243823890 3345 3345 3345 3345 0
58 20250219 183200 243823890 3345 3345 3345 3345 0
59 20250219 183100 243823890 3345 3345 3345 3345 0
60 20250219 183000 243823890 3345 3345 3345 3345 0
61 20250219 182900 243823890 3345 3345 3345 3345 0
62 20250219 182800 243823890 3345 3345 3345 3345 731
63 20250219 182700 243823890 3345 3345 3345 3345 0
64 20250219 182600 243823890 3345 3345 3345 3345 0
65 20250219 182500 243823890 3345 3345 3345 3345 0
66 20250219 182400 243823890 3345 3345 3345 3345 0
67 20250219 182300 243823890 3345 3345 3345 3345 0
68 20250219 182200 243823890 3345 3345 3345 3345 0
69 20250219 182100 243823890 3345 3345 3345 3345 0
70 20250219 182000 243823890 3345 3345 3345 3345 0
71 20250219 181900 243823890 3345 3345 3345 3345 0
72 20250219 181800 243823890 3345 3345 3345 3345 0
73 20250219 181700 243823890 3345 3345 3345 3345 0
74 20250219 181600 243823890 3345 3345 3345 3345 0
75 20250219 181500 243823890 3345 3345 3345 3345 0
76 20250219 181400 243823890 3345 3345 3345 3345 0
77 20250219 181300 243823890 3345 3345 3345 3345 0
78 20250219 181200 243823890 3345 3345 3345 3345 0
79 20250219 181100 243823890 3345 3345 3345 3345 0
80 20250219 181000 243823890 3345 3345 3345 3345 0
81 20250219 180900 243823890 3345 3345 3345 3345 0
82 20250219 180800 243823890 3345 3345 3345 3345 0
83 20250219 180700 243823890 3345 3345 3345 3345 0
84 20250219 180600 243823890 3345 3345 3345 3345 0
85 20250219 180500 243823890 3345 3345 3345 3345 0
86 20250219 180400 243823890 3345 3345 3345 3345 0
87 20250219 180300 243823890 3345 3345 3345 3345 0
88 20250219 180200 243823890 3345 3345 3345 3345 0
89 20250219 180100 243823890 3345 3345 3345 3345 0
90 20250219 180000 243823890 3345 3345 3345 3345 0
91 20250219 175900 243823890 3345 3345 3345 3345 0
92 20250219 175800 243823890 3345 3345 3345 3345 731
93 20250219 175700 243823890 3345 3345 3345 3345 0
94 20250219 175600 243823890 3345 3345 3345 3345 0
95 20250219 175500 243823890 3345 3345 3345 3345 0
96 20250219 175400 243823890 3345 3345 3345 3345 0
97 20250219 175300 243823890 3345 3345 3345 3345 0
98 20250219 175200 243823890 3345 3345 3345 3345 0
99 20250219 175100 243823890 3345 3345 3345 3345 0
100 20250219 175000 243823890 3345 3345 3345 3345 0
101 20250219 174900 243823890 3345 3345 3345 3345 0
102 20250219 174800 243823890 3345 3345 3345 3345 0
103 20250219 174700 243823890 3345 3345 3345 3345 0
104 20250219 174600 243823890 3345 3345 3345 3345 0
105 20250219 174500 243823890 3345 3345 3345 3345 0
106 20250219 174400 243823890 3345 3345 3345 3345 0
107 20250219 174300 243823890 3345 3345 3345 3345 0
108 20250219 174200 243823890 3345 3345 3345 3345 0
109 20250219 174100 243823890 3345 3345 3345 3345 0
110 20250219 174000 243823890 3345 3345 3345 3345 0
111 20250219 173900 243823890 3345 3345 3345 3345 0
112 20250219 173800 243823890 3345 3345 3345 3345 0
113 20250219 173700 243823890 3345 3345 3345 3345 0
114 20250219 173600 243823890 3345 3345 3345 3345 0
115 20250219 173500 243823890 3345 3345 3345 3345 0
116 20250219 173400 243823890 3345 3345 3345 3345 0
117 20250219 173300 243823890 3345 3345 3345 3345 0
118 20250219 173200 243823890 3345 3345 3345 3345 0
119 20250219 173100 243823890 3345 3345 3345 3345 0
120 20250219 173000 243823890 3345 3345 3345 3345 0
121 20250219 172900 243823890 3345 3345 3345 3345 0
122 20250219 172800 243823890 3345 3345 3345 3345 731
123 20250219 172700 243823890 3345 3345 3345 3345 0
124 20250219 172600 243823890 3345 3345 3345 3345 0
125 20250219 172500 243823890 3345 3345 3345 3345 0
126 20250219 172400 243823890 3345 3345 3345 3345 0
127 20250219 172300 243823890 3345 3345 3345 3345 0
128 20250219 172200 243823890 3345 3345 3345 3345 0
129 20250219 172100 243823890 3345 3345 3345 3345 0
130 20250219 172000 243823890 3345 3345 3345 3345 0
131 20250219 171900 243823890 3345 3345 3345 3345 0
132 20250219 171800 243823890 3345 3345 3345 3345 0
133 20250219 171700 243823890 3345 3345 3345 3345 0
134 20250219 171600 243823890 3345 3345 3345 3345 0
135 20250219 171500 243823890 3345 3345 3345 3345 0
136 20250219 171400 243823890 3345 3345 3345 3345 0
137 20250219 171300 243823890 3345 3345 3345 3345 0
138 20250219 171200 243823890 3345 3345 3345 3345 0
139 20250219 171100 243823890 3345 3345 3345 3345 0
140 20250219 171000 243823890 3345 3345 3345 3345 0
141 20250219 170900 243823890 3345 3345 3345 3345 0
142 20250219 170800 243823890 3345 3345 3345 3345 0
143 20250219 170700 243823890 3345 3345 3345 3345 0
144 20250219 170600 243823890 3345 3345 3345 3345 0
145 20250219 170500 243823890 3345 3345 3345 3345 0
146 20250219 170400 243823890 3345 3345 3345 3345 0
147 20250219 170300 243823890 3345 3345 3345 3345 0
148 20250219 170200 243823890 3345 3345 3345 3345 0
149 20250219 170100 243823890 3345 3345 3345 3345 0
150 20250219 170000 243823890 3345 3345 3345 3345 0
151 20250219 165900 243823890 3345 3345 3345 3345 0
152 20250219 165800 243823890 3345 3345 3345 3345 731
153 20250219 165700 243823890 3345 3345 3345 3345 0
154 20250219 165600 243823890 3345 3345 3345 3345 0
155 20250219 165500 243823890 3345 3345 3345 3345 0
156 20250219 165400 243823890 3345 3345 3345 3345 0
157 20250219 165300 243823890 3345 3345 3345 3345 0
158 20250219 165200 243823890 3345 3345 3345 3345 0
159 20250219 165100 243823890 3345 3345 3345 3345 0
160 20250219 165000 243823890 3345 3345 3345 3345 0
161 20250219 164900 243823890 3345 3345 3345 3345 0
162 20250219 164800 243823890 3345 3345 3345 3345 0
163 20250219 164700 243823890 3345 3345 3345 3345 0
164 20250219 164600 243823890 3345 3345 3345 3345 0
165 20250219 164500 243823890 3345 3345 3345 3345 0
166 20250219 164400 243823890 3345 3345 3345 3345 0
167 20250219 164300 243823890 3345 3345 3345 3345 0
168 20250219 164200 243823890 3345 3345 3345 3345 0
169 20250219 164100 243823890 3345 3345 3345 3345 0
170 20250219 164000 243823890 3345 3345 3345 3345 0
171 20250219 163900 243823890 3345 3345 3345 3345 0
172 20250219 163800 243823890 3345 3345 3345 3345 0
173 20250219 163700 243823890 3345 3345 3345 3345 0
174 20250219 163600 243823890 3345 3345 3345 3345 0
175 20250219 163500 243823890 3345 3345 3345 3345 0
176 20250219 163400 243823890 3345 3345 3345 3345 0
177 20250219 163300 243823890 3345 3345 3345 3345 0
178 20250219 163200 243823890 3345 3345 3345 3345 0
179 20250219 163100 243823890 3345 3345 3345 3345 0
180 20250219 163000 243823890 3345 3345 3345 3345 0
181 20250219 162900 243823890 3345 3345 3345 3345 0
182 20250219 162800 243823890 3345 3345 3345 3345 731
183 20250219 162700 243823890 3345 3345 3345 3345 0
184 20250219 162600 243823890 3345 3345 3345 3345 0
185 20250219 162500 243823890 3345 3345 3345 3345 0
186 20250219 162400 243823890 3345 3345 3345 3345 0
187 20250219 162300 243823890 3345 3345 3345 3345 0
188 20250219 162200 243823890 3345 3345 3345 3345 0
189 20250219 162100 243823890 3345 3345 3345 3345 0
190 20250219 162000 243823890 3345 3345 3345 3345 0
191 20250219 161900 243823890 3345 3345 3345 3345 0
192 20250219 161800 243823890 3345 3345 3345 3345 0
193 20250219 161700 243823890 3345 3345 3345 3345 0
194 20250219 161600 243823890 3345 3345 3345 3345 0
195 20250219 161500 243823890 3345 3345 3345 3345 0
196 20250219 161400 243823890 3345 3345 3345 3345 0
197 20250219 161300 243823890 3345 3345 3345 3345 0
198 20250219 161200 243823890 3345 3345 3345 3345 0
199 20250219 161100 243823890 3345 3345 3345 3345 0
200 20250219 161000 243823890 3345 3345 3345 3345 0
201 20250219 160900 243823890 3345 3345 3345 3345 0
202 20250219 160800 243823890 3345 3345 3345 3345 0
203 20250219 160700 243823890 3345 3345 3345 3345 0
204 20250219 160600 243823890 3345 3345 3345 3345 0
205 20250219 160500 243823890 3345 3345 3345 3345 0
206 20250219 160400 243823890 3345 3345 3345 3345 0
207 20250219 160300 243823890 3345 3345 3345 3345 0
208 20250219 160200 243823890 3345 3345 3345 3345 0
209 20250219 160100 243823890 3345 3345 3345 3345 0
210 20250219 160000 243823890 3345 3345 3345 3345 0
211 20250219 155900 243823890 3345 3345 3345 3345 0
212 20250219 155800 243823890 3345 3345 3345 3345 731
213 20250219 155700 243823890 3345 3345 3345 3345 0
214 20250219 155600 243823890 3345 3345 3345 3345 0
215 20250219 155500 243823890 3345 3345 3345 3345 0
216 20250219 155400 243823890 3345 3345 3345 3345 0
217 20250219 155300 243823890 3345 3345 3345 3345 0
218 20250219 155200 243823890 3345 3345 3345 3345 0
219 20250219 155100 243823890 3345 3345 3345 3345 0
220 20250219 155000 243823890 3345 3345 3345 3345 0
221 20250219 154900 243823890 3345 3345 3345 3345 0
222 20250219 154800 243823890 3345 3345 3345 3345 0
223 20250219 154700 243823890 3345 3345 3345 3345 0
224 20250219 154600 243823890 3345 3345 3345 3345 0
225 20250219 154500 243823890 3345 3345 3345 3345 0
226 20250219 154400 243823890 3345 3345 3345 3345 0
227 20250219 154300 243823890 3345 3345 3345 3345 0
228 20250219 154200 243823890 3345 3345 3345 3345 0
229 20250219 154100 243823890 3345 3345 3345 3345 0
230 20250219 154000 243823890 3345 3345 3345 3345 0
231 20250219 153900 243823890 3345 3345 3345 3345 0
232 20250219 153800 243823890 3345 3345 3345 3345 0
233 20250219 153700 243823890 3345 3345 3345 3345 0
234 20250219 153600 243823890 3345 3345 3345 3345 0
235 20250219 153500 243823890 3345 3345 3345 3345 0
236 20250219 153400 243823890 3345 3345 3345 3345 0
237 20250219 153300 243823890 3345 3345 3345 3345 0
238 20250219 153200 243823890 3345 3345 3345 3345 0
239 20250219 153100 243823890 3345 3345 3345 3345 0
240 20250219 153000 243823890 3345 3345 3345 3345 731
241 20250219 152900 241378695 3340 3340 3340 3340 0
242 20250219 152800 241378695 3340 3340 3340 3340 0
243 20250219 152700 241378695 3340 3340 3340 3340 0
244 20250219 152600 241378695 3340 3340 3340 3340 0
245 20250219 152500 241378695 3340 3340 3340 3340 0
246 20250219 152400 241378695 3340 3340 3340 3340 0
247 20250219 152300 241378695 3340 3340 3340 3340 0
248 20250219 152200 241378695 3340 3340 3340 3340 0
249 20250219 152100 241378695 3340 3340 3340 3340 0
250 20250219 152000 241378695 3340 3340 3340 3340 0
251 20250219 151900 241378695 3340 3325 3340 3325 135
252 20250219 151800 240928420 3330 3330 3330 3330 178
253 20250219 151700 240335680 3330 3330 3330 3330 5
254 20250219 151600 240319030 3330 3330 3330 3325 310
255 20250219 151500 239287000 3330 3325 3330 3325 1600
256 20250219 151400 233966995 3330 3330 3330 3330 10
257 20250219 151300 233933695 3325 3325 3325 3325 45
258 20250219 151200 233784070 3330 3330 3330 3330 8
259 20250219 151100 233757430 3330 3330 3330 3330 149
260 20250219 151000 233261260 3330 3330 3330 3325 141
261 20250219 150900 232792280 3330 3330 3330 3330 0
262 20250219 150800 232792280 3330 3330 3330 3330 0
263 20250219 150700 232792280 3330 3330 3330 3330 0
264 20250219 150600 232792280 3330 3330 3330 3330 0
265 20250219 150500 232792280 3330 3330 3330 3330 0
266 20250219 150400 232792280 3330 3325 3330 3325 2
267 20250219 150300 232785625 3335 3335 3335 3335 0
268 20250219 150200 232785625 3335 3330 3335 3330 401
269 20250219 150100 231450290 3330 3330 3330 3330 1
270 20250219 150000 231446960 3320 3320 3320 3320 0
271 20250219 145900 231446960 3320 3320 3320 3320 316
272 20250219 145800 230397840 3335 3335 3335 3335 0
273 20250219 145700 230397840 3335 3330 3335 3330 1001
274 20250219 145600 227064505 3330 3320 3330 3320 101
275 20250219 145500 226729175 3320 3330 3330 3320 2
276 20250219 145400 226722525 3320 3320 3320 3320 620
277 20250219 145300 224664125 3320 3325 3325 3320 2570
278 20250219 145200 216124225 3330 3330 3330 3330 0
279 20250219 145100 216124225 3330 3330 3330 3330 0
280 20250219 145000 216124225 3330 3330 3330 3330 30
281 20250219 144900 216024325 3330 3330 3330 3330 0
282 20250219 144800 216024325 3330 3330 3330 3330 10
283 20250219 144700 215991025 3330 3330 3330 3330 10
284 20250219 144600 215957725 3325 3325 3325 3325 49
285 20250219 144500 215794800 3325 3325 3325 3325 2035
286 20250219 144400 209028425 3325 3330 3330 3325 3347
287 20250219 144300 197883090 3340 3340 3340 3340 0
288 20250219 144200 197883090 3340 3340 3340 3340 0
289 20250219 144100 197883090 3340 3340 3340 3340 0
290 20250219 144000 197883090 3340 3340 3340 3340 1
291 20250219 143900 197879750 3335 3335 3335 3330 91
292 20250219 143800 197576270 3335 3335 3335 3335 1
293 20250219 143700 197572935 3335 3330 3335 3330 243
294 20250219 143600 196763740 3330 3330 3330 3330 0
295 20250219 143500 196763740 3330 3330 3330 3330 500
296 20250219 143400 195098740 3330 3335 3340 3330 3
297 20250219 143300 195088735 3335 3335 3335 3335 119
298 20250219 143200 194691870 3335 3335 3335 3335 0
299 20250219 143100 194691870 3335 3335 3335 3335 0
300 20250219 143000 194691870 3335 3335 3335 3335 22
301 20250219 142900 194618500 3330 3330 3330 3330 1
302 20250219 142800 194615170 3340 3340 3340 3340 0
303 20250219 142700 194615170 3340 3340 3340 3340 0
304 20250219 142600 194615170 3340 3340 3340 3340 0
305 20250219 142500 194615170 3340 3330 3340 3330 3
306 20250219 142400 194605165 3330 3330 3330 3330 0
307 20250219 142300 194605165 3330 3330 3330 3330 149
308 20250219 142200 194108995 3335 3335 3335 3335 1
309 20250219 142100 194105660 3340 3340 3340 3340 0
310 20250219 142000 194105660 3340 3340 3340 3340 0
311 20250219 141900 194105660 3340 3335 3340 3330 1001
312 20250219 141800 190772215 3335 3335 3335 3335 0
313 20250219 141700 190772215 3335 3335 3335 3335 92
314 20250219 141600 190465395 3330 3330 3330 3330 14
315 20250219 141500 190418775 3330 3335 3335 3330 11
316 20250219 141400 190382095 3335 3335 3335 3335 0
317 20250219 141300 190382095 3335 3335 3335 3335 30
318 20250219 141200 190282045 3335 3335 3335 3335 421
319 20250219 141100 188878010 3340 3340 3340 3340 0
320 20250219 141000 188878010 3340 3340 3340 3340 1
321 20250219 140900 188874670 3335 3335 3335 3335 0
322 20250219 140800 188874670 3335 3335 3335 3335 0
323 20250219 140700 188874670 3335 3335 3335 3335 55
324 20250219 140600 188691245 3335 3335 3335 3335 0
325 20250219 140500 188691245 3335 3335 3335 3335 0
326 20250219 140400 188691245 3335 3335 3335 3335 1129
327 20250219 140300 184926030 3345 3345 3345 3345 0
328 20250219 140200 184926030 3345 3340 3345 3340 6
329 20250219 140100 184905985 3350 3350 3350 3350 0
330 20250219 140000 184905985 3350 3350 3350 3350 0
331 20250219 135900 184905985 3350 3350 3350 3350 0
332 20250219 135800 184905985 3350 3340 3350 3340 60
333 20250219 135700 184705575 3340 3335 3340 3330 901
334 20250219 135600 181704160 3330 3330 3330 3330 8
335 20250219 135500 181677520 3330 3330 3330 3330 1
336 20250219 135400 181674190 3340 3340 3340 3340 0
337 20250219 135300 181674190 3340 3340 3340 3340 2
338 20250219 135200 181667510 3330 3330 3330 3330 0
339 20250219 135100 181667510 3330 3330 3330 3330 0
340 20250219 135000 181667510 3330 3330 3330 3330 600
341 20250219 134900 179669510 3340 3340 3340 3340 0
342 20250219 134800 179669510 3340 3335 3340 3335 3
343 20250219 134700 179659500 3335 3335 3335 3335 998
344 20250219 134600 176331170 3335 3335 3335 3335 15
345 20250219 134500 176281145 3335 3340 3340 3335 38
346 20250219 134400 176154230 3345 3345 3345 3345 0
347 20250219 134300 176154230 3345 3345 3345 3345 2
348 20250219 134200 176147540 3340 3340 3340 3340 0
349 20250219 134100 176147540 3340 3340 3340 3340 0
350 20250219 134000 176147540 3340 3340 3340 3340 0
351 20250219 133900 176147540 3340 3340 3340 3340 177
352 20250219 133800 175556360 3345 3345 3345 3345 0
353 20250219 133700 175556360 3345 3345 3345 3345 0
354 20250219 133600 175556360 3345 3340 3345 3340 58
355 20250219 133500 175362450 3340 3340 3340 3340 0
356 20250219 133400 175362450 3340 3340 3340 3340 1
357 20250219 133300 175359110 3345 3345 3345 3345 32
358 20250219 133200 175252070 3345 3345 3345 3345 0
359 20250219 133100 175252070 3345 3345 3345 3345 0
360 20250219 133000 175252070 3345 3345 3345 3345 0
361 20250219 132900 175252070 3345 3345 3345 3345 686
362 20250219 132800 172957400 3340 3340 3340 3340 90
363 20250219 132700 172656800 3345 3345 3345 3345 0
364 20250219 132600 172656800 3345 3340 3345 3340 10
365 20250219 132500 172623390 3340 3340 3345 3340 4
366 20250219 132400 172610020 3345 3345 3345 3345 0
367 20250219 132300 172610020 3345 3345 3345 3345 0
368 20250219 132200 172610020 3345 3345 3345 3345 0
369 20250219 132100 172610020 3345 3340 3345 3335 175
370 20250219 132000 172025975 3345 3345 3345 3340 18
371 20250219 131900 171965815 3340 3340 3340 3340 100
372 20250219 131800 171631815 3345 3345 3345 3345 1
373 20250219 131700 171628470 3340 3340 3340 3340 0
374 20250219 131600 171628470 3340 3345 3345 3340 9
375 20250219 131500 171598400 3340 3340 3340 3340 1
376 20250219 131400 171595060 3340 3340 3340 3340 1
377 20250219 131300 171591720 3340 3340 3340 3340 0
378 20250219 131200 171591720 3340 3340 3340 3340 2
379 20250219 131100 171585040 3345 3345 3345 3345 0
380 20250219 131000 171585040 3345 3345 3345 3345 10
381 20250219 130900 171551590 3345 3345 3345 3345 0
382 20250219 130800 171551590 3345 3340 3345 3340 303
383 20250219 130700 170539565 3335 3335 3335 3335 0
384 20250219 130600 170539565 3335 3335 3335 3335 9
385 20250219 130500 170509550 3335 3335 3335 3335 150
386 20250219 130400 170009300 3335 3335 3335 3335 1
387 20250219 130300 170005965 3340 3340 3340 3340 0
388 20250219 130200 170005965 3340 3340 3340 3340 0
389 20250219 130100 170005965 3340 3340 3340 3340 1
390 20250219 130000 170002625 3335 3335 3335 3335 0
391 20250219 125900 170002625 3335 3335 3335 3335 511
392 20250219 125800 168298440 3335 3335 3335 3335 0
393 20250219 125700 168298440 3335 3335 3335 3335 48
394 20250219 125600 168138360 3330 3330 3330 3330 8
395 20250219 125500 168111720 3330 3330 3330 3330 1
396 20250219 125400 168108390 3330 3330 3330 3330 1
397 20250219 125300 168105060 3335 3335 3335 3335 0
398 20250219 125200 168105060 3335 3335 3335 3335 0
399 20250219 125100 168105060 3335 3335 3335 3335 10
400 20250219 125000 168071710 3330 3330 3330 3330 10
401 20250219 124900 168038410 3330 3330 3330 3330 268
402 20250219 124800 167145970 3335 3335 3335 3335 0
403 20250219 124700 167145970 3335 3335 3335 3335 0
404 20250219 124600 167145970 3335 3335 3335 3335 20
405 20250219 124500 167079270 3335 3335 3335 3335 0
406 20250219 124400 167079270 3335 3325 3335 3325 1662
407 20250219 124300 161551505 3335 3335 3335 3335 0
408 20250219 124200 161551505 3335 3335 3335 3335 100
409 20250219 124100 161218005 3325 3325 3325 3325 53
410 20250219 124000 161041780 3335 3335 3335 3335 0
411 20250219 123900 161041780 3335 3325 3335 3325 1003
412 20250219 123800 157706780 3330 3330 3330 3330 0
413 20250219 123700 157706780 3330 3330 3330 3330 5
414 20250219 123600 157690130 3335 3335 3335 3335 2
415 20250219 123500 157683460 3325 3325 3325 3325 2
416 20250219 123400 157676810 3335 3330 3335 3330 8
417 20250219 123300 157650135 3335 3335 3335 3335 2
418 20250219 123200 157643465 3335 3335 3335 3335 10
419 20250219 123100 157610115 3335 3325 3335 3325 175
420 20250219 123000 157028220 3335 3335 3335 3335 0
421 20250219 122900 157028220 3335 3335 3335 3335 2
422 20250219 122800 157021550 3330 3330 3330 3330 38
423 20250219 122700 156895010 3335 3335 3335 3335 0
424 20250219 122600 156895010 3335 3335 3335 3335 0
425 20250219 122500 156895010 3335 3330 3335 3325 20
426 20250219 122400 156828445 3325 3325 3325 3325 1
427 20250219 122300 156825120 3325 3325 3325 3325 0
428 20250219 122200 156825120 3325 3325 3325 3325 0
429 20250219 122100 156825120 3325 3325 3325 3325 296
430 20250219 122000 155840920 3325 3325 3325 3325 0
431 20250219 121900 155840920 3325 3325 3325 3325 1
432 20250219 121800 155837595 3325 3325 3325 3325 0
433 20250219 121700 155837595 3325 3325 3325 3325 0
434 20250219 121600 155837595 3325 3335 3335 3325 2
435 20250219 121500 155830935 3325 3325 3325 3325 2
436 20250219 121400 155824285 3335 3330 3335 3330 50
437 20250219 121300 155657545 3335 3335 3335 3335 50
438 20250219 121200 155490795 3335 3335 3335 3335 0
439 20250219 121100 155490795 3335 3335 3335 3335 0
440 20250219 121000 155490795 3335 3335 3335 3335 10
441 20250219 120900 155457445 3335 3335 3335 3335 1
442 20250219 120800 155454110 3320 3320 3320 3320 20
443 20250219 120700 155387710 3335 3335 3335 3335 0
444 20250219 120600 155387710 3335 3325 3335 3325 10
445 20250219 120500 155354445 3320 3320 3320 3320 0
446 20250219 120400 155354445 3320 3320 3320 3320 1
447 20250219 120300 155351125 3335 3335 3335 3330 17
448 20250219 120200 155294435 3335 3335 3335 3335 0
449 20250219 120100 155294435 3335 3335 3335 3335 0
450 20250219 120000 155294435 3335 3335 3335 3335 0
451 20250219 115900 155294435 3335 3335 3335 3335 0
452 20250219 115800 155294435 3335 3330 3335 3330 1665
453 20250219 115700 149742575 3330 3330 3330 3330 0
454 20250219 115600 149742575 3330 3320 3330 3320 9
455 20250219 115500 149712680 3320 3320 3320 3320 1
456 20250219 115400 149709360 3320 3320 3320 3320 0
457 20250219 115300 149709360 3320 3320 3320 3320 0
458 20250219 115200 149709360 3320 3320 3320 3320 692
459 20250219 115100 147411920 3330 3330 3330 3330 0
460 20250219 115000 147411920 3330 3320 3330 3320 279
461 20250219 114900 146485410 3320 3320 3320 3320 3599
462 20250219 114800 134536730 3325 3325 3325 3325 0
463 20250219 114700 134536730 3325 3320 3325 3320 1414
464 20250219 114600 129842245 3325 3325 3325 3325 1
465 20250219 114500 129838920 3320 3320 3320 3320 1
466 20250219 114400 129835600 3320 3320 3320 3320 4
467 20250219 114300 129822320 3320 3320 3320 3320 0
468 20250219 114200 129822320 3320 3320 3320 3320 1
469 20250219 114100 129819000 3320 3320 3320 3320 0
470 20250219 114000 129819000 3320 3320 3320 3320 3
471 20250219 113900 129809040 3325 3320 3325 3320 3
472 20250219 113800 129799070 3325 3325 3325 3325 0
473 20250219 113700 129799070 3325 3325 3325 3325 0
474 20250219 113600 129799070 3325 3325 3325 3325 1
475 20250219 113500 129795745 3325 3325 3325 3325 136
476 20250219 113400 129343545 3325 3325 3325 3325 2
477 20250219 113300 129336895 3330 3330 3330 3330 0
478 20250219 113200 129336895 3330 3330 3330 3330 0
479 20250219 113100 129336895 3330 3330 3330 3330 0
480 20250219 113000 129336895 3330 3330 3330 3330 0
481 20250219 112900 129336895 3330 3330 3330 3330 0
482 20250219 112800 129336895 3330 3330 3330 3330 0
483 20250219 112700 129336895 3330 3325 3330 3325 301
484 20250219 112600 128336065 3330 3330 3330 3330 1
485 20250219 112500 128332735 3325 3325 3325 3325 1
486 20250219 112400 128329410 3325 3325 3330 3325 303
487 20250219 112300 127321925 3325 3325 3325 3325 0
488 20250219 112200 127321925 3325 3325 3325 3325 738
489 20250219 112100 124868075 3330 3330 3330 3330 0
490 20250219 112000 124868075 3330 3330 3330 3330 0
491 20250219 111900 124868075 3330 3330 3330 3330 0
492 20250219 111800 124868075 3330 3325 3330 3325 9
493 20250219 111700 124838145 3320 3320 3320 3320 596
494 20250219 111600 122859425 3330 3330 3330 3330 0
495 20250219 111500 122859425 3330 3330 3330 3330 1
496 20250219 111400 122856095 3325 3325 3325 3325 11
497 20250219 111300 122819520 3330 3330 3330 3330 0
498 20250219 111200 122819520 3330 3330 3330 3330 0
499 20250219 111100 122819520 3330 3330 3330 3330 0
500 20250219 111000 122819520 3330 3320 3330 3320 111
501 20250219 110900 122450920 3325 3325 3325 3325 0
502 20250219 110800 122450920 3325 3320 3325 3320 2439
503 20250219 110700 114353435 3330 3330 3330 3330 0
504 20250219 110600 114353435 3330 3330 3330 3330 1
505 20250219 110500 114350105 3320 3320 3320 3320 78
506 20250219 110400 114091145 3320 3320 3320 3320 1
507 20250219 110300 114087825 3335 3335 3335 3335 10
508 20250219 110200 114054475 3335 3335 3335 3335 0
509 20250219 110100 114054475 3335 3335 3335 3335 0
510 20250219 110000 114054475 3335 3325 3335 3320 5507
511 20250219 105900 95767365 3330 3330 3330 3330 65
512 20250219 105800 95550915 3330 3330 3330 3330 50
513 20250219 105700 95384415 3335 3335 3335 3335 0
514 20250219 105600 95384415 3335 3335 3335 3335 1
515 20250219 105500 95381080 3335 3335 3335 3335 1
516 20250219 105400 95377745 3330 3335 3335 3330 242
517 20250219 105300 94571860 3335 3335 3335 3335 0
518 20250219 105200 94571860 3335 3335 3335 3335 0
519 20250219 105100 94571860 3335 3335 3335 3335 20
520 20250219 105000 94505160 3335 3335 3335 3335 10
521 20250219 104900 94471810 3330 3330 3330 3330 0
522 20250219 104800 94471810 3330 3330 3330 3330 296
523 20250219 104700 93486130 3330 3330 3330 3330 10
524 20250219 104600 93452830 3330 3330 3330 3330 9
525 20250219 104500 93422860 3330 3330 3330 3330 1
526 20250219 104400 93419530 3325 3325 3325 3325 1
527 20250219 104300 93416205 3335 3335 3335 3335 0
528 20250219 104200 93416205 3335 3335 3335 3335 0
529 20250219 104100 93416205 3335 3335 3335 3335 0
530 20250219 104000 93416205 3335 3335 3335 3335 1
531 20250219 103900 93412870 3325 3325 3325 3325 0
532 20250219 103800 93412870 3325 3325 3325 3325 3
533 20250219 103700 93402895 3340 3340 3340 3340 0
534 20250219 103600 93402895 3340 3340 3340 3340 0
535 20250219 103500 93402895 3340 3320 3340 3320 8
536 20250219 103400 93376205 3325 3325 3325 3325 4
537 20250219 103300 93362905 3325 3325 3325 3325 0
538 20250219 103200 93362905 3325 3325 3325 3325 40
539 20250219 103100 93229905 3340 3335 3340 3335 67
540 20250219 103000 93006455 3340 3335 3340 3335 10
541 20250219 102900 92973060 3345 3325 3345 3325 151
542 20250219 102800 92470785 3330 3330 3330 3330 2
543 20250219 102700 92464125 3325 3330 3330 3325 148
544 20250219 102600 91971980 3345 3340 3345 3340 2
545 20250219 102500 91965295 3325 3325 3325 3325 1
546 20250219 102400 91961970 3345 3330 3345 3330 149
547 20250219 102300 91465775 3345 3345 3345 3345 84
548 20250219 102200 91184795 3345 3345 3345 3345 0
549 20250219 102100 91184795 3345 3345 3345 3345 0
550 20250219 102000 91184795 3345 3345 3345 3345 0
551 20250219 101900 91184795 3345 3345 3345 3345 0
552 20250219 101800 91184795 3345 3345 3345 3345 0
553 20250219 101700 91184795 3345 3340 3345 3340 110
554 20250219 101600 90816880 3345 3345 3345 3345 5
555 20250219 101500 90800155 3345 3345 3345 3345 0
556 20250219 101400 90800155 3345 3330 3345 3330 2
557 20250219 101300 90793480 3345 3330 3345 3330 11
558 20250219 101200 90756700 3345 3330 3345 3330 31
559 20250219 101100 90653455 3345 3345 3345 3345 2
560 20250219 101000 90646765 3330 3330 3330 3330 2
561 20250219 100900 90640105 3345 3330 3345 3330 237
562 20250219 100800 89850880 3330 3340 3345 3330 4013
563 20250219 100700 76487400 3325 3325 3325 3325 0
564 20250219 100600 76487400 3325 3325 3325 3325 7
565 20250219 100500 76464125 3320 3315 3345 3315 70
566 20250219 100400 76232035 3315 3315 3315 3315 1169
567 20250219 100300 72356800 3320 3320 3320 3320 0
568 20250219 100200 72356800 3320 3340 3340 3320 1802
569 20250219 100100 66371150 3340 3340 3340 3340 3
570 20250219 100000 66361130 3345 3345 3345 3345 0
571 20250219 095900 66361130 3345 3345 3345 3345 0
572 20250219 095800 66361130 3345 3345 3345 3345 0
573 20250219 095700 66361130 3345 3345 3345 3345 0
574 20250219 095600 66361130 3345 3345 3345 3345 1
575 20250219 095500 66357785 3325 3335 3345 3325 12
576 20250219 095400 66317765 3345 3320 3345 3320 2
577 20250219 095300 66311100 3345 3345 3345 3345 33
578 20250219 095200 66200715 3345 3340 3345 3340 10
579 20250219 095100 66167305 3335 3335 3335 3335 500
580 20250219 095000 64499805 3335 3330 3335 3330 504
581 20250219 094900 62820975 3330 3330 3330 3325 105
582 20250219 094800 62471825 3330 3330 3330 3330 1
583 20250219 094700 62468495 3325 3325 3335 3325 484
584 20250219 094600 60859105 3325 3345 3345 3325 5436
585 20250219 094500 42753985 3345 3350 3350 3345 75
586 20250219 094400 42502890 3350 3335 3350 3335 464
587 20250219 094300 40950650 3345 3340 3345 3340 131
588 20250219 094200 40513105 3350 3350 3350 3350 0
589 20250219 094100 40513105 3350 3350 3350 3350 1
590 20250219 094000 40509755 3355 3355 3355 3355 1
591 20250219 093900 40506400 3335 3335 3355 3335 758
592 20250219 093800 37978450 3335 3345 3345 3335 692
593 20250219 093700 35670530 3355 3355 3355 3355 0
594 20250219 093600 35670530 3355 3335 3355 3335 2
595 20250219 093500 35663840 3335 3335 3335 3335 0
596 20250219 093400 35663840 3335 3335 3335 3335 1
597 20250219 093300 35660505 3335 3335 3335 3335 0
598 20250219 093200 35660505 3335 3335 3335 3335 50
599 20250219 093100 35493755 3360 3360 3360 3360 0
600 20250219 093000 35493755 3360 3360 3360 3360 0
601 20250219 092900 35493755 3360 3360 3360 3360 0
602 20250219 092800 35493755 3360 3360 3360 3360 51
603 20250219 092700 35322395 3360 3360 3360 3335 724
604 20250219 092600 32907755 3360 3335 3360 3335 338
605 20250219 092500 31780500 3335 3335 3335 3335 579
606 20250219 092400 29849535 3335 3340 3340 3335 112
607 20250219 092300 29475985 3355 3355 3355 3355 0
608 20250219 092200 29475985 3355 3340 3355 3340 41
609 20250219 092100 29338445 3355 3355 3355 3355 0
610 20250219 092000 29338445 3355 3355 3355 3355 89
611 20250219 091900 29039850 3355 3350 3355 3335 971
612 20250219 091800 25798115 3365 3350 3365 3345 32
613 20250219 091700 25691025 3375 3355 3375 3340 1160
614 20250219 091600 21810495 3370 3370 3370 3370 294
615 20250219 091500 20819715 3370 3350 3370 3350 2
616 20250219 091400 20812995 3370 3350 3370 3350 57
617 20250219 091300 20621740 3370 3370 3370 3370 0
618 20250219 091200 20621740 3370 3370 3370 3370 102
619 20250219 091100 20278000 3345 3370 3370 3345 14
620 20250219 091000 20231095 3345 3345 3345 3345 0
621 20250219 090900 20231095 3345 3370 3370 3345 423
622 20250219 090800 18815910 3370 3345 3370 3345 148
623 20250219 090700 18317400 3345 3345 3345 3345 101
624 20250219 090600 17979555 3345 3345 3345 3345 0
625 20250219 090500 17979555 3345 3360 3370 3345 138
626 20250219 090400 17515840 3375 3355 3375 3355 696
627 20250219 090300 15175115 3360 3350 3360 3350 1692
628 20250219 090200 9506890 3350 3335 3350 3335 807
629 20250219 090100 6810840 3350 3350 3350 3350 0
630 20250219 090000 6810840 3350 3330 3350 3330 2045

1
041460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,39060,19000000,128507400,62510000000,0.21
20250214,39195,19000000,126599850,61370000000,0.21
20250213,39195,19000000,126599850,61370000000,0.21
20250212,34746,19000000,107712600,58900000000,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 39060 19000000 128507400 62510000000 0.21
3 20250214 39195 19000000 126599850 61370000000 0.21
4 20250213 39195 19000000 126599850 61370000000 0.21
5 20250212 34746 19000000 107712600 58900000000 0.18