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

631
042510/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,596466545,2150,2150,2150,2150,446
20250219,192800,596466545,2150,2150,2150,2150,0
20250219,192700,596466545,2150,2150,2150,2150,0
20250219,192600,596466545,2150,2150,2150,2150,0
20250219,192500,596466545,2150,2150,2150,2150,0
20250219,192400,596466545,2150,2150,2150,2150,0
20250219,192300,596466545,2150,2150,2150,2150,0
20250219,192200,596466545,2150,2150,2150,2150,0
20250219,192100,596466545,2150,2150,2150,2150,0
20250219,192000,596466545,2150,2150,2150,2150,0
20250219,191900,596466545,2150,2150,2150,2150,0
20250219,191800,596466545,2150,2150,2150,2150,0
20250219,191700,596466545,2150,2150,2150,2150,0
20250219,191600,596466545,2150,2150,2150,2150,0
20250219,191500,596466545,2150,2150,2150,2150,0
20250219,191400,596466545,2150,2150,2150,2150,0
20250219,191300,596466545,2150,2150,2150,2150,0
20250219,191200,596466545,2150,2150,2150,2150,0
20250219,191100,596466545,2150,2150,2150,2150,0
20250219,191000,596466545,2150,2150,2150,2150,0
20250219,190900,596466545,2150,2150,2150,2150,0
20250219,190800,596466545,2150,2150,2150,2150,0
20250219,190700,596466545,2150,2150,2150,2150,0
20250219,190600,596466545,2150,2150,2150,2150,0
20250219,190500,596466545,2150,2150,2150,2150,0
20250219,190400,596466545,2150,2150,2150,2150,0
20250219,190300,596466545,2150,2150,2150,2150,0
20250219,190200,596466545,2150,2150,2150,2150,0
20250219,190100,596466545,2150,2150,2150,2150,0
20250219,190000,596466545,2150,2150,2150,2150,0
20250219,185900,596466545,2150,2150,2150,2150,446
20250219,185800,596466545,2150,2150,2150,2150,0
20250219,185700,596466545,2150,2150,2150,2150,0
20250219,185600,596466545,2150,2150,2150,2150,0
20250219,185500,596466545,2150,2150,2150,2150,0
20250219,185400,596466545,2150,2150,2150,2150,0
20250219,185300,596466545,2150,2150,2150,2150,0
20250219,185200,596466545,2150,2150,2150,2150,0
20250219,185100,596466545,2150,2150,2150,2150,0
20250219,185000,596466545,2150,2150,2150,2150,0
20250219,184900,596466545,2150,2150,2150,2150,0
20250219,184800,596466545,2150,2150,2150,2150,0
20250219,184700,596466545,2150,2150,2150,2150,0
20250219,184600,596466545,2150,2150,2150,2150,0
20250219,184500,596466545,2150,2150,2150,2150,0
20250219,184400,596466545,2150,2150,2150,2150,0
20250219,184300,596466545,2150,2150,2150,2150,0
20250219,184200,596466545,2150,2150,2150,2150,0
20250219,184100,596466545,2150,2150,2150,2150,0
20250219,184000,596466545,2150,2150,2150,2150,0
20250219,183900,596466545,2150,2150,2150,2150,0
20250219,183800,596466545,2150,2150,2150,2150,0
20250219,183700,596466545,2150,2150,2150,2150,0
20250219,183600,596466545,2150,2150,2150,2150,0
20250219,183500,596466545,2150,2150,2150,2150,0
20250219,183400,596466545,2150,2150,2150,2150,0
20250219,183300,596466545,2150,2150,2150,2150,0
20250219,183200,596466545,2150,2150,2150,2150,0
20250219,183100,596466545,2150,2150,2150,2150,0
20250219,183000,596466545,2150,2150,2150,2150,0
20250219,182900,596466545,2150,2150,2150,2150,446
20250219,182800,596466545,2150,2150,2150,2150,0
20250219,182700,596466545,2150,2150,2150,2150,0
20250219,182600,596466545,2150,2150,2150,2150,0
20250219,182500,596466545,2150,2150,2150,2150,0
20250219,182400,596466545,2150,2150,2150,2150,0
20250219,182300,596466545,2150,2150,2150,2150,0
20250219,182200,596466545,2150,2150,2150,2150,0
20250219,182100,596466545,2150,2150,2150,2150,0
20250219,182000,596466545,2150,2150,2150,2150,0
20250219,181900,596466545,2150,2150,2150,2150,0
20250219,181800,596466545,2150,2150,2150,2150,0
20250219,181700,596466545,2150,2150,2150,2150,0
20250219,181600,596466545,2150,2150,2150,2150,0
20250219,181500,596466545,2150,2150,2150,2150,0
20250219,181400,596466545,2150,2150,2150,2150,0
20250219,181300,596466545,2150,2150,2150,2150,0
20250219,181200,596466545,2150,2150,2150,2150,0
20250219,181100,596466545,2150,2150,2150,2150,0
20250219,181000,596466545,2150,2150,2150,2150,0
20250219,180900,596466545,2150,2150,2150,2150,0
20250219,180800,596466545,2150,2150,2150,2150,0
20250219,180700,596466545,2150,2150,2150,2150,0
20250219,180600,596466545,2150,2150,2150,2150,0
20250219,180500,596466545,2150,2150,2150,2150,0
20250219,180400,596466545,2150,2150,2150,2150,0
20250219,180300,596466545,2150,2150,2150,2150,0
20250219,180200,596466545,2150,2150,2150,2150,0
20250219,180100,596466545,2150,2150,2150,2150,0
20250219,180000,596466545,2150,2150,2150,2150,0
20250219,175900,596466545,2150,2150,2150,2150,446
20250219,175800,596466545,2150,2150,2150,2150,0
20250219,175700,596466545,2150,2150,2150,2150,0
20250219,175600,596466545,2150,2150,2150,2150,0
20250219,175500,596466545,2150,2150,2150,2150,0
20250219,175400,596466545,2150,2150,2150,2150,0
20250219,175300,596466545,2150,2150,2150,2150,0
20250219,175200,596466545,2150,2150,2150,2150,0
20250219,175100,596466545,2150,2150,2150,2150,0
20250219,175000,596466545,2150,2150,2150,2150,0
20250219,174900,596466545,2150,2150,2150,2150,0
20250219,174800,596466545,2150,2150,2150,2150,0
20250219,174700,596466545,2150,2150,2150,2150,0
20250219,174600,596466545,2150,2150,2150,2150,0
20250219,174500,596466545,2150,2150,2150,2150,0
20250219,174400,596466545,2150,2150,2150,2150,0
20250219,174300,596466545,2150,2150,2150,2150,0
20250219,174200,596466545,2150,2150,2150,2150,0
20250219,174100,596466545,2150,2150,2150,2150,0
20250219,174000,596466545,2150,2150,2150,2150,0
20250219,173900,596466545,2150,2150,2150,2150,0
20250219,173800,596466545,2150,2150,2150,2150,0
20250219,173700,596466545,2150,2150,2150,2150,0
20250219,173600,596466545,2150,2150,2150,2150,0
20250219,173500,596466545,2150,2150,2150,2150,0
20250219,173400,596466545,2150,2150,2150,2150,0
20250219,173300,596466545,2150,2150,2150,2150,0
20250219,173200,596466545,2150,2150,2150,2150,0
20250219,173100,596466545,2150,2150,2150,2150,0
20250219,173000,596466545,2150,2150,2150,2150,0
20250219,172900,596466545,2150,2150,2150,2150,446
20250219,172800,596466545,2150,2150,2150,2150,0
20250219,172700,596466545,2150,2150,2150,2150,0
20250219,172600,596466545,2150,2150,2150,2150,0
20250219,172500,596466545,2150,2150,2150,2150,0
20250219,172400,596466545,2150,2150,2150,2150,0
20250219,172300,596466545,2150,2150,2150,2150,0
20250219,172200,596466545,2150,2150,2150,2150,0
20250219,172100,596466545,2150,2150,2150,2150,0
20250219,172000,596466545,2150,2150,2150,2150,0
20250219,171900,596466545,2150,2150,2150,2150,0
20250219,171800,596466545,2150,2150,2150,2150,0
20250219,171700,596466545,2150,2150,2150,2150,0
20250219,171600,596466545,2150,2150,2150,2150,0
20250219,171500,596466545,2150,2150,2150,2150,0
20250219,171400,596466545,2150,2150,2150,2150,0
20250219,171300,596466545,2150,2150,2150,2150,0
20250219,171200,596466545,2150,2150,2150,2150,0
20250219,171100,596466545,2150,2150,2150,2150,0
20250219,171000,596466545,2150,2150,2150,2150,0
20250219,170900,596466545,2150,2150,2150,2150,0
20250219,170800,596466545,2150,2150,2150,2150,0
20250219,170700,596466545,2150,2150,2150,2150,0
20250219,170600,596466545,2150,2150,2150,2150,0
20250219,170500,596466545,2150,2150,2150,2150,0
20250219,170400,596466545,2150,2150,2150,2150,0
20250219,170300,596466545,2150,2150,2150,2150,0
20250219,170200,596466545,2150,2150,2150,2150,0
20250219,170100,596466545,2150,2150,2150,2150,0
20250219,170000,596466545,2150,2150,2150,2150,0
20250219,165900,596466545,2150,2150,2150,2150,446
20250219,165800,596466545,2150,2150,2150,2150,0
20250219,165700,596466545,2150,2150,2150,2150,0
20250219,165600,596466545,2150,2150,2150,2150,0
20250219,165500,596466545,2150,2150,2150,2150,0
20250219,165400,596466545,2150,2150,2150,2150,0
20250219,165300,596466545,2150,2150,2150,2150,0
20250219,165200,596466545,2150,2150,2150,2150,0
20250219,165100,596466545,2150,2150,2150,2150,0
20250219,165000,596466545,2150,2150,2150,2150,0
20250219,164900,596466545,2150,2150,2150,2150,0
20250219,164800,596466545,2150,2150,2150,2150,0
20250219,164700,596466545,2150,2150,2150,2150,0
20250219,164600,596466545,2150,2150,2150,2150,0
20250219,164500,596466545,2150,2150,2150,2150,0
20250219,164400,596466545,2150,2150,2150,2150,0
20250219,164300,596466545,2150,2150,2150,2150,0
20250219,164200,596466545,2150,2150,2150,2150,0
20250219,164100,596466545,2150,2150,2150,2150,0
20250219,164000,596466545,2150,2150,2150,2150,0
20250219,163900,596466545,2150,2150,2150,2150,0
20250219,163800,596466545,2150,2150,2150,2150,0
20250219,163700,596466545,2150,2150,2150,2150,0
20250219,163600,596466545,2150,2150,2150,2150,0
20250219,163500,596466545,2150,2150,2150,2150,0
20250219,163400,596466545,2150,2150,2150,2150,0
20250219,163300,596466545,2150,2150,2150,2150,0
20250219,163200,596466545,2150,2150,2150,2150,0
20250219,163100,596466545,2150,2150,2150,2150,0
20250219,163000,596466545,2150,2150,2150,2150,0
20250219,162900,596466545,2150,2150,2150,2150,446
20250219,162800,596466545,2150,2150,2150,2150,0
20250219,162700,596466545,2150,2150,2150,2150,0
20250219,162600,596466545,2150,2150,2150,2150,0
20250219,162500,596466545,2150,2150,2150,2150,0
20250219,162400,596466545,2150,2150,2150,2150,0
20250219,162300,596466545,2150,2150,2150,2150,0
20250219,162200,596466545,2150,2150,2150,2150,0
20250219,162100,596466545,2150,2150,2150,2150,0
20250219,162000,596466545,2150,2150,2150,2150,0
20250219,161900,596466545,2150,2150,2150,2150,0
20250219,161800,596466545,2150,2150,2150,2150,0
20250219,161700,596466545,2150,2150,2150,2150,0
20250219,161600,596466545,2150,2150,2150,2150,0
20250219,161500,596466545,2150,2150,2150,2150,0
20250219,161400,596466545,2150,2150,2150,2150,0
20250219,161300,596466545,2150,2150,2150,2150,0
20250219,161200,596466545,2150,2150,2150,2150,0
20250219,161100,596466545,2150,2150,2150,2150,0
20250219,161000,596466545,2150,2150,2150,2150,0
20250219,160900,596466545,2150,2150,2150,2150,0
20250219,160800,596466545,2150,2150,2150,2150,0
20250219,160700,596466545,2150,2150,2150,2150,0
20250219,160600,596466545,2150,2150,2150,2150,0
20250219,160500,596466545,2150,2150,2150,2150,0
20250219,160400,596466545,2150,2150,2150,2150,0
20250219,160300,596466545,2150,2150,2150,2150,0
20250219,160200,596466545,2150,2150,2150,2150,0
20250219,160100,596466545,2150,2150,2150,2150,0
20250219,160000,596466545,2150,2150,2150,2150,0
20250219,155900,596466545,2150,2150,2150,2150,446
20250219,155800,596466545,2150,2150,2150,2150,0
20250219,155700,596466545,2150,2150,2150,2150,0
20250219,155600,596466545,2150,2150,2150,2150,0
20250219,155500,596466545,2150,2150,2150,2150,0
20250219,155400,596466545,2150,2150,2150,2150,0
20250219,155300,596466545,2150,2150,2150,2150,0
20250219,155200,596466545,2150,2150,2150,2150,0
20250219,155100,596466545,2150,2150,2150,2150,0
20250219,155000,596466545,2150,2150,2150,2150,0
20250219,154900,596466545,2150,2150,2150,2150,0
20250219,154800,596466545,2150,2150,2150,2150,0
20250219,154700,596466545,2150,2150,2150,2150,0
20250219,154600,596466545,2150,2150,2150,2150,0
20250219,154500,596466545,2150,2150,2150,2150,0
20250219,154400,596466545,2150,2150,2150,2150,0
20250219,154300,596466545,2150,2150,2150,2150,0
20250219,154200,596466545,2150,2150,2150,2150,0
20250219,154100,596466545,2150,2150,2150,2150,0
20250219,154000,596466545,2150,2150,2150,2150,0
20250219,153900,596466545,2150,2150,2150,2150,0
20250219,153800,596466545,2150,2150,2150,2150,0
20250219,153700,596466545,2150,2150,2150,2150,0
20250219,153600,596466545,2150,2150,2150,2150,0
20250219,153500,596466545,2150,2150,2150,2150,0
20250219,153400,596466545,2150,2150,2150,2150,0
20250219,153300,596466545,2150,2150,2150,2150,0
20250219,153200,596466545,2150,2150,2150,2150,0
20250219,153100,596466545,2150,2150,2150,2150,0
20250219,153000,596466545,2150,2150,2150,2150,446
20250219,152900,595507645,2150,2150,2150,2150,0
20250219,152800,595507645,2150,2150,2150,2150,0
20250219,152700,595507645,2150,2150,2150,2150,0
20250219,152600,595507645,2150,2150,2150,2150,0
20250219,152500,595507645,2150,2150,2150,2150,0
20250219,152400,595507645,2150,2150,2150,2150,0
20250219,152300,595507645,2150,2150,2150,2150,0
20250219,152200,595507645,2150,2150,2150,2150,0
20250219,152100,595507645,2150,2150,2150,2150,0
20250219,152000,595507645,2150,2150,2150,2150,0
20250219,151900,595507645,2150,2160,2160,2145,3688
20250219,151800,587589680,2155,2155,2155,2155,820
20250219,151700,585822580,2155,2150,2155,2150,446
20250219,151600,584862430,2155,2155,2155,2150,175
20250219,151500,584486130,2150,2155,2155,2150,2325
20250219,151400,579486880,2155,2155,2155,2155,101
20250219,151300,579269225,2150,2150,2150,2150,275
20250219,151200,578677975,2150,2150,2155,2150,501
20250219,151100,577600820,2150,2150,2150,2150,101
20250219,151000,577383670,2155,2155,2155,2155,0
20250219,150900,577383670,2155,2155,2155,2155,100
20250219,150800,577168170,2160,2155,2160,2150,658
20250219,150700,575752680,2155,2155,2155,2155,148
20250219,150600,575433740,2155,2155,2155,2155,0
20250219,150500,575433740,2155,2155,2155,2155,165
20250219,150400,575078165,2160,2160,2160,2160,182
20250219,150300,574685045,2155,2155,2155,2155,262
20250219,150200,574120435,2165,2165,2165,2165,0
20250219,150100,574120435,2165,2155,2165,2155,847
20250219,150000,572292520,2150,2150,2150,2150,2464
20250219,145900,566994920,2150,2150,2150,2150,36
20250219,145800,566917520,2145,2160,2160,2145,2005
20250219,145700,562607390,2155,2155,2155,2155,2453
20250219,145600,557321175,2150,2155,2155,2150,188
20250219,145500,556916560,2155,2155,2155,2155,0
20250219,145400,556916560,2155,2155,2155,2155,0
20250219,145300,556916560,2155,2155,2155,2155,4
20250219,145200,556907940,2155,2155,2155,2155,10
20250219,145100,556886390,2150,2150,2150,2150,304
20250219,145000,556232790,2150,2150,2150,2150,0
20250219,144900,556232790,2150,2150,2150,2150,0
20250219,144800,556232790,2150,2150,2150,2150,0
20250219,144700,556232790,2150,2150,2150,2150,10
20250219,144600,556211290,2150,2150,2155,2150,2782
20250219,144500,550219990,2150,2150,2150,2150,0
20250219,144400,550219990,2150,2150,2150,2150,0
20250219,144300,550219990,2150,2150,2150,2150,0
20250219,144200,550219990,2150,2145,2150,2145,4132
20250219,144100,541336690,2145,2145,2145,2145,3576
20250219,144000,533666170,2140,2140,2140,2140,0
20250219,143900,533666170,2140,2145,2145,2140,3275
20250219,143800,526651295,2145,2145,2145,2145,984
20250219,143700,524540615,2140,2145,2145,2140,7
20250219,143600,524525625,2145,2145,2145,2145,0
20250219,143500,524525625,2145,2145,2145,2145,3124
20250219,143400,517824645,2145,2145,2145,2145,100
20250219,143300,517610145,2140,2140,2140,2140,0
20250219,143200,517610145,2140,2140,2140,2140,300
20250219,143100,516968145,2140,2140,2140,2140,60
20250219,143000,516839745,2145,2145,2145,2145,35
20250219,142900,516764670,2145,2150,2150,2145,185
20250219,142800,516366935,2145,2145,2145,2145,0
20250219,142700,516366935,2145,2145,2145,2145,0
20250219,142600,516366935,2145,2145,2145,2145,2
20250219,142500,516362645,2140,2150,2150,2140,307
20250219,142400,515705615,2150,2150,2150,2150,233
20250219,142300,515204665,2140,2150,2150,2140,52
20250219,142200,515093375,2145,2145,2145,2145,1357
20250219,142100,512182610,2145,2145,2145,2145,530
20250219,142000,511045760,2150,2150,2150,2150,10
20250219,141900,511024260,2145,2145,2145,2145,0
20250219,141800,511024260,2145,2145,2145,2145,285
20250219,141700,510412935,2145,2145,2145,2145,0
20250219,141600,510412935,2145,2145,2145,2145,0
20250219,141500,510412935,2145,2145,2145,2145,0
20250219,141400,510412935,2145,2145,2145,2145,500
20250219,141300,509340435,2145,2145,2145,2145,1000
20250219,141200,507195435,2145,2145,2145,2145,0
20250219,141100,507195435,2145,2145,2145,2145,2646
20250219,141000,501519765,2145,2150,2150,2145,33
20250219,140900,501448955,2145,2145,2145,2145,121
20250219,140800,501189410,2150,2150,2150,2150,0
20250219,140700,501189410,2150,2150,2150,2150,150
20250219,140600,500866910,2145,2145,2145,2145,0
20250219,140500,500866910,2145,2145,2145,2145,365
20250219,140400,500083985,2145,2150,2150,2145,501
20250219,140300,499006840,2150,2150,2150,2150,300
20250219,140200,498361840,2150,2150,2150,2150,10
20250219,140100,498340340,2150,2150,2150,2150,1325
20250219,140000,495491590,2150,2145,2150,2145,1896
20250219,135900,491424665,2145,2145,2145,2145,2496
20250219,135800,486070745,2150,2150,2150,2145,481
20250219,135700,485038990,2145,2150,2150,2145,987
20250219,135600,482921375,2150,2145,2150,2145,2012
20250219,135500,478605575,2145,2145,2145,2145,7636
20250219,135400,462226355,2145,2145,2145,2145,0
20250219,135300,462226355,2145,2145,2145,2145,240
20250219,135200,461711555,2150,2150,2150,2150,0
20250219,135100,461711555,2150,2145,2150,2145,600
20250219,135000,460423555,2145,2145,2145,2145,110
20250219,134900,460187605,2145,2145,2145,2145,169
20250219,134800,459825100,2150,2150,2150,2150,565
20250219,134700,458610350,2145,2145,2145,2145,0
20250219,134600,458610350,2145,2145,2145,2145,0
20250219,134500,458610350,2145,2145,2145,2145,0
20250219,134400,458610350,2145,2145,2145,2145,0
20250219,134300,458610350,2145,2145,2145,2145,0
20250219,134200,458610350,2145,2150,2150,2145,7055
20250219,134100,443477100,2150,2150,2150,2150,0
20250219,134000,443477100,2150,2150,2150,2150,0
20250219,133900,443477100,2150,2150,2150,2150,256
20250219,133800,442926700,2150,2150,2150,2150,0
20250219,133700,442926700,2150,2150,2150,2150,140
20250219,133600,442625700,2155,2150,2155,2150,685
20250219,133500,441151025,2150,2150,2150,2150,280
20250219,133400,440549025,2150,2150,2150,2150,0
20250219,133300,440549025,2150,2150,2150,2150,0
20250219,133200,440549025,2150,2150,2150,2150,4
20250219,133100,440540425,2150,2150,2150,2150,333
20250219,133000,439824475,2150,2150,2150,2150,500
20250219,132900,438749475,2145,2145,2145,2145,0
20250219,132800,438749475,2145,2145,2145,2145,0
20250219,132700,438749475,2145,2145,2145,2145,8
20250219,132600,438732315,2145,2150,2150,2145,473
20250219,132500,437716065,2150,2150,2150,2150,15
20250219,132400,437683815,2150,2150,2150,2150,1
20250219,132300,437681665,2145,2145,2145,2145,0
20250219,132200,437681665,2145,2150,2150,2145,19
20250219,132100,437640865,2145,2145,2145,2145,39
20250219,132000,437557210,2150,2150,2150,2150,0
20250219,131900,437557210,2150,2150,2150,2150,0
20250219,131800,437557210,2150,2145,2150,2145,915
20250219,131700,435594530,2150,2150,2150,2150,0
20250219,131600,435594530,2150,2145,2150,2145,5007
20250219,131500,424854480,2150,2150,2150,2150,0
20250219,131400,424854480,2150,2150,2150,2150,3
20250219,131300,424848030,2150,2150,2150,2150,1
20250219,131200,424845880,2155,2155,2155,2155,0
20250219,131100,424845880,2155,2155,2155,2155,0
20250219,131000,424845880,2155,2155,2155,2155,0
20250219,130900,424845880,2155,2155,2155,2155,1
20250219,130800,424843725,2145,2150,2150,2145,400
20250219,130700,423985720,2155,2155,2155,2155,2000
20250219,130600,419675720,2155,2155,2155,2155,0
20250219,130500,419675720,2155,2150,2155,2150,301
20250219,130400,419028565,2145,2145,2145,2145,359
20250219,130300,418258510,2150,2150,2150,2150,47
20250219,130200,418157460,2155,2155,2155,2155,1
20250219,130100,418155305,2155,2155,2155,2155,0
20250219,130000,418155305,2155,2150,2155,2145,768
20250219,125900,416504525,2155,2155,2155,2155,0
20250219,125800,416504525,2155,2155,2155,2155,0
20250219,125700,416504525,2155,2155,2155,2155,0
20250219,125600,416504525,2155,2155,2155,2155,5
20250219,125500,416493750,2155,2155,2155,2155,0
20250219,125400,416493750,2155,2150,2155,2145,6
20250219,125300,416480850,2150,2150,2155,2150,1609
20250219,125200,413021495,2150,2150,2150,2150,0
20250219,125100,413021495,2150,2150,2150,2145,329
20250219,125000,412314565,2150,2150,2150,2150,0
20250219,124900,412314565,2150,2150,2150,2150,1126
20250219,124800,409893665,2150,2155,2155,2150,51
20250219,124700,409783910,2145,2145,2145,2145,0
20250219,124600,409783910,2145,2145,2145,2145,0
20250219,124500,409783910,2145,2145,2145,2145,556
20250219,124400,408591290,2145,2145,2150,2145,710
20250219,124300,407068335,2150,2150,2150,2150,61
20250219,124200,406937185,2145,2145,2145,2145,0
20250219,124100,406937185,2145,2150,2150,2145,1451
20250219,124000,403817540,2150,2150,2150,2150,44
20250219,123900,403722940,2150,2155,2155,2150,6
20250219,123800,403710015,2150,2150,2160,2150,254
20250219,123700,403161415,2150,2150,2150,2150,0
20250219,123600,403161415,2150,2155,2155,2150,2
20250219,123500,403157110,2150,2150,2150,2150,0
20250219,123400,403157110,2150,2150,2150,2150,6
20250219,123300,403144210,2155,2155,2155,2155,572
20250219,123200,401911550,2155,2160,2160,2155,1812
20250219,123100,398000955,2180,2150,2180,2150,11760
20250219,123000,372502405,2145,2145,2145,2145,90
20250219,122900,372309355,2150,2150,2150,2145,502
20250219,122800,371232555,2145,2145,2145,2145,67
20250219,122700,371088840,2145,2140,2145,2140,321
20250219,122600,370401395,2145,2145,2145,2145,32
20250219,122500,370332755,2145,2145,2145,2145,0
20250219,122400,370332755,2145,2145,2145,2145,87
20250219,122300,370146140,2145,2145,2145,2145,0
20250219,122200,370146140,2145,2145,2145,2145,0
20250219,122100,370146140,2145,2145,2145,2145,0
20250219,122000,370146140,2145,2145,2145,2145,1
20250219,121900,370143995,2145,2145,2145,2145,1
20250219,121800,370141850,2145,2145,2145,2145,80
20250219,121700,369970250,2145,2145,2145,2140,300
20250219,121600,369326800,2145,2150,2150,2145,21
20250219,121500,369281750,2145,2150,2150,2145,1056
20250219,121400,367016625,2145,2140,2145,2140,197
20250219,121300,366594235,2150,2145,2150,2145,2014
20250219,121200,362274200,2150,2150,2150,2150,0
20250219,121100,362274200,2150,2150,2150,2150,0
20250219,121000,362274200,2150,2150,2150,2150,0
20250219,120900,362274200,2150,2150,2150,2150,2
20250219,120800,362269900,2145,2145,2150,2145,123
20250219,120700,362006060,2145,2145,2145,2145,0
20250219,120600,362006060,2145,2140,2145,2140,51
20250219,120500,361896915,2145,2145,2145,2145,0
20250219,120400,361896915,2145,2145,2145,2145,2
20250219,120300,361892625,2145,2140,2145,2140,101
20250219,120200,361676480,2140,2140,2140,2140,94
20250219,120100,361475320,2145,2145,2145,2145,1
20250219,120000,361473175,2145,2145,2145,2145,0
20250219,115900,361473175,2145,2145,2145,2145,2
20250219,115800,361468885,2145,2145,2145,2145,133
20250219,115700,361183600,2145,2145,2145,2145,20
20250219,115600,361140700,2145,2145,2145,2145,12
20250219,115500,361114960,2145,2145,2145,2140,247
20250219,115400,360586345,2145,2150,2150,2145,2227
20250219,115300,355809340,2155,2155,2155,2155,1
20250219,115200,355807185,2155,2155,2155,2155,0
20250219,115100,355807185,2155,2155,2155,2155,1
20250219,115000,355805030,2155,2155,2155,2155,0
20250219,114900,355805030,2155,2155,2155,2155,0
20250219,114800,355805030,2155,2155,2155,2155,1
20250219,114700,355802875,2150,2150,2150,2150,2328
20250219,114600,350797675,2150,2150,2150,2150,0
20250219,114500,350797675,2150,2150,2150,2150,0
20250219,114400,350797675,2150,2150,2150,2150,30
20250219,114300,350733175,2150,2145,2150,2145,2
20250219,114200,350728880,2145,2140,2145,2140,1099
20250219,114100,348376520,2145,2145,2145,2145,1
20250219,114000,348374375,2150,2150,2150,2150,6
20250219,113900,348361475,2150,2150,2150,2140,1202
20250219,113800,345783250,2150,2150,2150,2150,20
20250219,113700,345740250,2150,2150,2150,2150,0
20250219,113600,345740250,2150,2145,2150,2145,5
20250219,113500,345729520,2150,2150,2150,2150,0
20250219,113400,345729520,2150,2150,2150,2150,10
20250219,113300,345708020,2145,2145,2145,2145,177
20250219,113200,345328355,2150,2150,2150,2150,1
20250219,113100,345326205,2150,2150,2150,2150,0
20250219,113000,345326205,2150,2150,2150,2150,0
20250219,112900,345326205,2150,2150,2150,2150,1
20250219,112800,345324055,2150,2150,2150,2150,0
20250219,112700,345324055,2150,2150,2150,2150,1
20250219,112600,345321905,2145,2150,2150,2145,361
20250219,112500,344546325,2150,2150,2150,2150,5
20250219,112400,344535575,2145,2145,2145,2145,551
20250219,112300,343353680,2150,2150,2150,2150,0
20250219,112200,343353680,2150,2145,2150,2145,1443
20250219,112100,340258440,2145,2140,2145,2140,3097
20250219,112000,333630625,2140,2140,2140,2140,55
20250219,111900,333512925,2145,2145,2145,2145,111
20250219,111800,333274830,2140,2140,2140,2140,1068
20250219,111700,330989310,2140,2140,2140,2140,999
20250219,111600,328851450,2140,2140,2140,2140,34
20250219,111500,328778690,2140,2140,2140,2140,300
20250219,111400,328136690,2145,2145,2145,2145,546
20250219,111300,326965520,2140,2140,2140,2140,0
20250219,111200,326965520,2140,2140,2140,2140,1
20250219,111100,326963380,2145,2145,2145,2145,107
20250219,111000,326733865,2145,2145,2145,2145,2375
20250219,110900,321639490,2145,2145,2145,2145,40
20250219,110800,321553690,2145,2140,2145,2140,505
20250219,110700,320470665,2140,2145,2145,2140,391
20250219,110600,319633920,2140,2145,2145,2140,501
20250219,110500,318561775,2145,2145,2145,2145,0
20250219,110400,318561775,2145,2145,2145,2145,1
20250219,110300,318559630,2145,2145,2145,2145,2070
20250219,110200,314119480,2145,2145,2145,2145,0
20250219,110100,314119480,2145,2145,2145,2145,0
20250219,110000,314119480,2145,2145,2145,2145,92
20250219,105900,313922140,2145,2145,2145,2145,0
20250219,105800,313922140,2145,2145,2145,2145,101
20250219,105700,313705495,2140,2145,2145,2140,501
20250219,105600,312630855,2145,2145,2145,2145,9
20250219,105500,312611550,2145,2140,2145,2140,1372
20250219,105400,309675430,2145,2145,2145,2145,945
20250219,105300,307648405,2145,2145,2145,2145,66
20250219,105200,307506835,2140,2140,2140,2140,0
20250219,105100,307506835,2140,2140,2140,2140,0
20250219,105000,307506835,2140,2140,2140,2140,0
20250219,104900,307506835,2140,2140,2140,2140,99
20250219,104800,307294975,2150,2140,2150,2140,728
20250219,104700,305736775,2150,2150,2150,2150,250
20250219,104600,305199275,2140,2140,2140,2140,0
20250219,104500,305199275,2140,2140,2140,2140,419
20250219,104400,304302615,2140,2140,2140,2140,1
20250219,104300,304300475,2140,2140,2140,2140,500
20250219,104200,303230475,2140,2140,2140,2140,111
20250219,104100,302992935,2140,2150,2150,2140,2105
20250219,104000,298488185,2150,2140,2150,2140,931
20250219,103900,296495795,2150,2150,2150,2150,0
20250219,103800,296495795,2150,2150,2150,2150,0
20250219,103700,296495795,2150,2150,2150,2150,3
20250219,103600,296489345,2140,2135,2150,2135,4303
20250219,103500,287281580,2150,2140,2150,2140,45
20250219,103400,287185230,2140,2140,2140,2140,10
20250219,103300,287163830,2140,2140,2140,2135,3180
20250219,103200,280361235,2140,2140,2140,2140,671
20250219,103100,278925295,2145,2145,2145,2145,315
20250219,103000,278249620,2155,2140,2155,2140,2541
20250219,102900,272811115,2140,2140,2140,2140,10
20250219,102800,272789715,2140,2140,2140,2140,650
20250219,102700,271398715,2140,2140,2140,2140,2
20250219,102600,271394435,2140,2150,2160,2140,4736
20250219,102500,261244245,2160,2160,2160,2160,1
20250219,102400,261242085,2145,2145,2145,2145,0
20250219,102300,261242085,2145,2155,2155,2145,7797
20250219,102200,244485960,2155,2155,2155,2155,0
20250219,102100,244485960,2155,2155,2155,2155,200
20250219,102000,244054960,2155,2150,2155,2150,503
20250219,101900,242973495,2150,2150,2150,2150,0
20250219,101800,242973495,2150,2150,2150,2150,5060
20250219,101700,232094495,2150,2145,2150,2145,848
20250219,101600,230275525,2150,2155,2155,2150,5617
20250219,101500,218193975,2160,2160,2160,2160,1
20250219,101400,218191815,2155,2155,2155,2155,8
20250219,101300,218174575,2155,2155,2155,2155,73
20250219,101200,218017260,2155,2155,2155,2155,511
20250219,101100,216916055,2155,2155,2155,2155,44
20250219,101000,216821235,2150,2150,2150,2150,250
20250219,100900,216283735,2155,2155,2155,2155,500
20250219,100800,215206235,2155,2155,2155,2155,1
20250219,100700,215204080,2155,2150,2155,2150,74
20250219,100600,215044640,2160,2160,2160,2160,14
20250219,100500,215014400,2160,2155,2160,2155,153
20250219,100400,214684680,2155,2150,2155,2145,3882
20250219,100300,206342750,2150,2145,2150,2145,312
20250219,100200,205673395,2145,2145,2145,2145,879
20250219,100100,203787940,2150,2150,2150,2150,11
20250219,100000,203764290,2150,2150,2150,2150,0
20250219,095900,203764290,2150,2150,2150,2150,41
20250219,095800,203676140,2150,2150,2160,2150,3292
20250219,095700,196598330,2160,2160,2160,2160,0
20250219,095600,196598330,2160,2155,2160,2155,367
20250219,095500,195807285,2155,2155,2155,2150,338
20250219,095400,195079575,2155,2150,2155,2150,101
20250219,095300,194862420,2155,2155,2155,2155,20
20250219,095200,194819320,2155,2155,2155,2155,0
20250219,095100,194819320,2155,2155,2155,2155,6
20250219,095000,194806390,2155,2155,2155,2145,105
20250219,094900,194581025,2150,2150,2155,2150,3231
20250219,094800,187634120,2150,2150,2150,2150,21
20250219,094700,187588970,2150,2155,2155,2150,8
20250219,094600,187571740,2155,2160,2160,2155,3057
20250219,094500,180983530,2160,2160,2160,2160,80
20250219,094400,180810730,2160,2155,2160,2155,147
20250219,094300,180493940,2145,2150,2150,2145,636
20250219,094200,179128705,2150,2150,2150,2145,1635
20250219,094100,175618085,2150,2150,2155,2150,3902
20250219,094000,167226885,2150,2150,2155,2150,827
20250219,093900,165447475,2150,2155,2155,2145,13252
20250219,093800,136957680,2155,2155,2155,2155,3581
20250219,093700,129240625,2155,2160,2160,2155,742
20250219,093600,127641610,2160,2160,2160,2160,1
20250219,093500,127639450,2160,2160,2160,2160,0
20250219,093400,127639450,2160,2155,2160,2155,233
20250219,093300,127136205,2155,2155,2155,2155,7
20250219,093200,127121120,2160,2160,2160,2155,333
20250219,093100,126402915,2160,2160,2160,2160,113
20250219,093000,126158835,2160,2155,2160,2155,5617
20250219,092900,114053940,2160,2160,2165,2155,2459
20250219,092800,108750900,2160,2160,2165,2160,159
20250219,092700,108407455,2160,2170,2170,2160,2459
20250219,092600,103095525,2170,2165,2170,2155,10404
20250219,092500,80605670,2175,2175,2175,2175,0
20250219,092400,80605670,2175,2175,2175,2175,10
20250219,092300,80583920,2175,2175,2175,2175,0
20250219,092200,80583920,2175,2175,2175,2175,462
20250219,092100,79579070,2175,2175,2175,2175,1000
20250219,092000,77404070,2160,2165,2165,2160,18
20250219,091900,77365105,2160,2170,2175,2160,739
20250219,091800,75765005,2165,2165,2165,2165,300
20250219,091700,75115505,2160,2160,2160,2160,1101
20250219,091600,72737345,2160,2175,2175,2160,13499
20250219,091500,43549150,2175,2175,2175,2175,15
20250219,091400,43516525,2170,2170,2175,2170,1006
20250219,091300,41333320,2170,2175,2175,2170,5007
20250219,091200,30468095,2175,2175,2175,2175,230
20250219,091100,29967845,2170,2170,2170,2170,1016
20250219,091000,27763125,2175,2185,2185,2175,2162
20250219,090900,23060705,2190,2185,2190,2175,21
20250219,090800,23014800,2185,2190,2190,2185,64
20250219,090700,22874955,2190,2190,2190,2190,4
20250219,090600,22866195,2190,2180,2190,2170,2916
20250219,090500,16524245,2180,2180,2180,2180,1
20250219,090400,16522065,2175,2175,2175,2175,45
20250219,090300,16424190,2175,2190,2190,2175,60
20250219,090200,16292940,2190,2190,2190,2190,246
20250219,090100,15754200,2175,2180,2180,2175,1807
20250219,090000,11822975,2200,2200,2200,2180,5194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192900 596466545 2150 2150 2150 2150 446
3 20250219 192800 596466545 2150 2150 2150 2150 0
4 20250219 192700 596466545 2150 2150 2150 2150 0
5 20250219 192600 596466545 2150 2150 2150 2150 0
6 20250219 192500 596466545 2150 2150 2150 2150 0
7 20250219 192400 596466545 2150 2150 2150 2150 0
8 20250219 192300 596466545 2150 2150 2150 2150 0
9 20250219 192200 596466545 2150 2150 2150 2150 0
10 20250219 192100 596466545 2150 2150 2150 2150 0
11 20250219 192000 596466545 2150 2150 2150 2150 0
12 20250219 191900 596466545 2150 2150 2150 2150 0
13 20250219 191800 596466545 2150 2150 2150 2150 0
14 20250219 191700 596466545 2150 2150 2150 2150 0
15 20250219 191600 596466545 2150 2150 2150 2150 0
16 20250219 191500 596466545 2150 2150 2150 2150 0
17 20250219 191400 596466545 2150 2150 2150 2150 0
18 20250219 191300 596466545 2150 2150 2150 2150 0
19 20250219 191200 596466545 2150 2150 2150 2150 0
20 20250219 191100 596466545 2150 2150 2150 2150 0
21 20250219 191000 596466545 2150 2150 2150 2150 0
22 20250219 190900 596466545 2150 2150 2150 2150 0
23 20250219 190800 596466545 2150 2150 2150 2150 0
24 20250219 190700 596466545 2150 2150 2150 2150 0
25 20250219 190600 596466545 2150 2150 2150 2150 0
26 20250219 190500 596466545 2150 2150 2150 2150 0
27 20250219 190400 596466545 2150 2150 2150 2150 0
28 20250219 190300 596466545 2150 2150 2150 2150 0
29 20250219 190200 596466545 2150 2150 2150 2150 0
30 20250219 190100 596466545 2150 2150 2150 2150 0
31 20250219 190000 596466545 2150 2150 2150 2150 0
32 20250219 185900 596466545 2150 2150 2150 2150 446
33 20250219 185800 596466545 2150 2150 2150 2150 0
34 20250219 185700 596466545 2150 2150 2150 2150 0
35 20250219 185600 596466545 2150 2150 2150 2150 0
36 20250219 185500 596466545 2150 2150 2150 2150 0
37 20250219 185400 596466545 2150 2150 2150 2150 0
38 20250219 185300 596466545 2150 2150 2150 2150 0
39 20250219 185200 596466545 2150 2150 2150 2150 0
40 20250219 185100 596466545 2150 2150 2150 2150 0
41 20250219 185000 596466545 2150 2150 2150 2150 0
42 20250219 184900 596466545 2150 2150 2150 2150 0
43 20250219 184800 596466545 2150 2150 2150 2150 0
44 20250219 184700 596466545 2150 2150 2150 2150 0
45 20250219 184600 596466545 2150 2150 2150 2150 0
46 20250219 184500 596466545 2150 2150 2150 2150 0
47 20250219 184400 596466545 2150 2150 2150 2150 0
48 20250219 184300 596466545 2150 2150 2150 2150 0
49 20250219 184200 596466545 2150 2150 2150 2150 0
50 20250219 184100 596466545 2150 2150 2150 2150 0
51 20250219 184000 596466545 2150 2150 2150 2150 0
52 20250219 183900 596466545 2150 2150 2150 2150 0
53 20250219 183800 596466545 2150 2150 2150 2150 0
54 20250219 183700 596466545 2150 2150 2150 2150 0
55 20250219 183600 596466545 2150 2150 2150 2150 0
56 20250219 183500 596466545 2150 2150 2150 2150 0
57 20250219 183400 596466545 2150 2150 2150 2150 0
58 20250219 183300 596466545 2150 2150 2150 2150 0
59 20250219 183200 596466545 2150 2150 2150 2150 0
60 20250219 183100 596466545 2150 2150 2150 2150 0
61 20250219 183000 596466545 2150 2150 2150 2150 0
62 20250219 182900 596466545 2150 2150 2150 2150 446
63 20250219 182800 596466545 2150 2150 2150 2150 0
64 20250219 182700 596466545 2150 2150 2150 2150 0
65 20250219 182600 596466545 2150 2150 2150 2150 0
66 20250219 182500 596466545 2150 2150 2150 2150 0
67 20250219 182400 596466545 2150 2150 2150 2150 0
68 20250219 182300 596466545 2150 2150 2150 2150 0
69 20250219 182200 596466545 2150 2150 2150 2150 0
70 20250219 182100 596466545 2150 2150 2150 2150 0
71 20250219 182000 596466545 2150 2150 2150 2150 0
72 20250219 181900 596466545 2150 2150 2150 2150 0
73 20250219 181800 596466545 2150 2150 2150 2150 0
74 20250219 181700 596466545 2150 2150 2150 2150 0
75 20250219 181600 596466545 2150 2150 2150 2150 0
76 20250219 181500 596466545 2150 2150 2150 2150 0
77 20250219 181400 596466545 2150 2150 2150 2150 0
78 20250219 181300 596466545 2150 2150 2150 2150 0
79 20250219 181200 596466545 2150 2150 2150 2150 0
80 20250219 181100 596466545 2150 2150 2150 2150 0
81 20250219 181000 596466545 2150 2150 2150 2150 0
82 20250219 180900 596466545 2150 2150 2150 2150 0
83 20250219 180800 596466545 2150 2150 2150 2150 0
84 20250219 180700 596466545 2150 2150 2150 2150 0
85 20250219 180600 596466545 2150 2150 2150 2150 0
86 20250219 180500 596466545 2150 2150 2150 2150 0
87 20250219 180400 596466545 2150 2150 2150 2150 0
88 20250219 180300 596466545 2150 2150 2150 2150 0
89 20250219 180200 596466545 2150 2150 2150 2150 0
90 20250219 180100 596466545 2150 2150 2150 2150 0
91 20250219 180000 596466545 2150 2150 2150 2150 0
92 20250219 175900 596466545 2150 2150 2150 2150 446
93 20250219 175800 596466545 2150 2150 2150 2150 0
94 20250219 175700 596466545 2150 2150 2150 2150 0
95 20250219 175600 596466545 2150 2150 2150 2150 0
96 20250219 175500 596466545 2150 2150 2150 2150 0
97 20250219 175400 596466545 2150 2150 2150 2150 0
98 20250219 175300 596466545 2150 2150 2150 2150 0
99 20250219 175200 596466545 2150 2150 2150 2150 0
100 20250219 175100 596466545 2150 2150 2150 2150 0
101 20250219 175000 596466545 2150 2150 2150 2150 0
102 20250219 174900 596466545 2150 2150 2150 2150 0
103 20250219 174800 596466545 2150 2150 2150 2150 0
104 20250219 174700 596466545 2150 2150 2150 2150 0
105 20250219 174600 596466545 2150 2150 2150 2150 0
106 20250219 174500 596466545 2150 2150 2150 2150 0
107 20250219 174400 596466545 2150 2150 2150 2150 0
108 20250219 174300 596466545 2150 2150 2150 2150 0
109 20250219 174200 596466545 2150 2150 2150 2150 0
110 20250219 174100 596466545 2150 2150 2150 2150 0
111 20250219 174000 596466545 2150 2150 2150 2150 0
112 20250219 173900 596466545 2150 2150 2150 2150 0
113 20250219 173800 596466545 2150 2150 2150 2150 0
114 20250219 173700 596466545 2150 2150 2150 2150 0
115 20250219 173600 596466545 2150 2150 2150 2150 0
116 20250219 173500 596466545 2150 2150 2150 2150 0
117 20250219 173400 596466545 2150 2150 2150 2150 0
118 20250219 173300 596466545 2150 2150 2150 2150 0
119 20250219 173200 596466545 2150 2150 2150 2150 0
120 20250219 173100 596466545 2150 2150 2150 2150 0
121 20250219 173000 596466545 2150 2150 2150 2150 0
122 20250219 172900 596466545 2150 2150 2150 2150 446
123 20250219 172800 596466545 2150 2150 2150 2150 0
124 20250219 172700 596466545 2150 2150 2150 2150 0
125 20250219 172600 596466545 2150 2150 2150 2150 0
126 20250219 172500 596466545 2150 2150 2150 2150 0
127 20250219 172400 596466545 2150 2150 2150 2150 0
128 20250219 172300 596466545 2150 2150 2150 2150 0
129 20250219 172200 596466545 2150 2150 2150 2150 0
130 20250219 172100 596466545 2150 2150 2150 2150 0
131 20250219 172000 596466545 2150 2150 2150 2150 0
132 20250219 171900 596466545 2150 2150 2150 2150 0
133 20250219 171800 596466545 2150 2150 2150 2150 0
134 20250219 171700 596466545 2150 2150 2150 2150 0
135 20250219 171600 596466545 2150 2150 2150 2150 0
136 20250219 171500 596466545 2150 2150 2150 2150 0
137 20250219 171400 596466545 2150 2150 2150 2150 0
138 20250219 171300 596466545 2150 2150 2150 2150 0
139 20250219 171200 596466545 2150 2150 2150 2150 0
140 20250219 171100 596466545 2150 2150 2150 2150 0
141 20250219 171000 596466545 2150 2150 2150 2150 0
142 20250219 170900 596466545 2150 2150 2150 2150 0
143 20250219 170800 596466545 2150 2150 2150 2150 0
144 20250219 170700 596466545 2150 2150 2150 2150 0
145 20250219 170600 596466545 2150 2150 2150 2150 0
146 20250219 170500 596466545 2150 2150 2150 2150 0
147 20250219 170400 596466545 2150 2150 2150 2150 0
148 20250219 170300 596466545 2150 2150 2150 2150 0
149 20250219 170200 596466545 2150 2150 2150 2150 0
150 20250219 170100 596466545 2150 2150 2150 2150 0
151 20250219 170000 596466545 2150 2150 2150 2150 0
152 20250219 165900 596466545 2150 2150 2150 2150 446
153 20250219 165800 596466545 2150 2150 2150 2150 0
154 20250219 165700 596466545 2150 2150 2150 2150 0
155 20250219 165600 596466545 2150 2150 2150 2150 0
156 20250219 165500 596466545 2150 2150 2150 2150 0
157 20250219 165400 596466545 2150 2150 2150 2150 0
158 20250219 165300 596466545 2150 2150 2150 2150 0
159 20250219 165200 596466545 2150 2150 2150 2150 0
160 20250219 165100 596466545 2150 2150 2150 2150 0
161 20250219 165000 596466545 2150 2150 2150 2150 0
162 20250219 164900 596466545 2150 2150 2150 2150 0
163 20250219 164800 596466545 2150 2150 2150 2150 0
164 20250219 164700 596466545 2150 2150 2150 2150 0
165 20250219 164600 596466545 2150 2150 2150 2150 0
166 20250219 164500 596466545 2150 2150 2150 2150 0
167 20250219 164400 596466545 2150 2150 2150 2150 0
168 20250219 164300 596466545 2150 2150 2150 2150 0
169 20250219 164200 596466545 2150 2150 2150 2150 0
170 20250219 164100 596466545 2150 2150 2150 2150 0
171 20250219 164000 596466545 2150 2150 2150 2150 0
172 20250219 163900 596466545 2150 2150 2150 2150 0
173 20250219 163800 596466545 2150 2150 2150 2150 0
174 20250219 163700 596466545 2150 2150 2150 2150 0
175 20250219 163600 596466545 2150 2150 2150 2150 0
176 20250219 163500 596466545 2150 2150 2150 2150 0
177 20250219 163400 596466545 2150 2150 2150 2150 0
178 20250219 163300 596466545 2150 2150 2150 2150 0
179 20250219 163200 596466545 2150 2150 2150 2150 0
180 20250219 163100 596466545 2150 2150 2150 2150 0
181 20250219 163000 596466545 2150 2150 2150 2150 0
182 20250219 162900 596466545 2150 2150 2150 2150 446
183 20250219 162800 596466545 2150 2150 2150 2150 0
184 20250219 162700 596466545 2150 2150 2150 2150 0
185 20250219 162600 596466545 2150 2150 2150 2150 0
186 20250219 162500 596466545 2150 2150 2150 2150 0
187 20250219 162400 596466545 2150 2150 2150 2150 0
188 20250219 162300 596466545 2150 2150 2150 2150 0
189 20250219 162200 596466545 2150 2150 2150 2150 0
190 20250219 162100 596466545 2150 2150 2150 2150 0
191 20250219 162000 596466545 2150 2150 2150 2150 0
192 20250219 161900 596466545 2150 2150 2150 2150 0
193 20250219 161800 596466545 2150 2150 2150 2150 0
194 20250219 161700 596466545 2150 2150 2150 2150 0
195 20250219 161600 596466545 2150 2150 2150 2150 0
196 20250219 161500 596466545 2150 2150 2150 2150 0
197 20250219 161400 596466545 2150 2150 2150 2150 0
198 20250219 161300 596466545 2150 2150 2150 2150 0
199 20250219 161200 596466545 2150 2150 2150 2150 0
200 20250219 161100 596466545 2150 2150 2150 2150 0
201 20250219 161000 596466545 2150 2150 2150 2150 0
202 20250219 160900 596466545 2150 2150 2150 2150 0
203 20250219 160800 596466545 2150 2150 2150 2150 0
204 20250219 160700 596466545 2150 2150 2150 2150 0
205 20250219 160600 596466545 2150 2150 2150 2150 0
206 20250219 160500 596466545 2150 2150 2150 2150 0
207 20250219 160400 596466545 2150 2150 2150 2150 0
208 20250219 160300 596466545 2150 2150 2150 2150 0
209 20250219 160200 596466545 2150 2150 2150 2150 0
210 20250219 160100 596466545 2150 2150 2150 2150 0
211 20250219 160000 596466545 2150 2150 2150 2150 0
212 20250219 155900 596466545 2150 2150 2150 2150 446
213 20250219 155800 596466545 2150 2150 2150 2150 0
214 20250219 155700 596466545 2150 2150 2150 2150 0
215 20250219 155600 596466545 2150 2150 2150 2150 0
216 20250219 155500 596466545 2150 2150 2150 2150 0
217 20250219 155400 596466545 2150 2150 2150 2150 0
218 20250219 155300 596466545 2150 2150 2150 2150 0
219 20250219 155200 596466545 2150 2150 2150 2150 0
220 20250219 155100 596466545 2150 2150 2150 2150 0
221 20250219 155000 596466545 2150 2150 2150 2150 0
222 20250219 154900 596466545 2150 2150 2150 2150 0
223 20250219 154800 596466545 2150 2150 2150 2150 0
224 20250219 154700 596466545 2150 2150 2150 2150 0
225 20250219 154600 596466545 2150 2150 2150 2150 0
226 20250219 154500 596466545 2150 2150 2150 2150 0
227 20250219 154400 596466545 2150 2150 2150 2150 0
228 20250219 154300 596466545 2150 2150 2150 2150 0
229 20250219 154200 596466545 2150 2150 2150 2150 0
230 20250219 154100 596466545 2150 2150 2150 2150 0
231 20250219 154000 596466545 2150 2150 2150 2150 0
232 20250219 153900 596466545 2150 2150 2150 2150 0
233 20250219 153800 596466545 2150 2150 2150 2150 0
234 20250219 153700 596466545 2150 2150 2150 2150 0
235 20250219 153600 596466545 2150 2150 2150 2150 0
236 20250219 153500 596466545 2150 2150 2150 2150 0
237 20250219 153400 596466545 2150 2150 2150 2150 0
238 20250219 153300 596466545 2150 2150 2150 2150 0
239 20250219 153200 596466545 2150 2150 2150 2150 0
240 20250219 153100 596466545 2150 2150 2150 2150 0
241 20250219 153000 596466545 2150 2150 2150 2150 446
242 20250219 152900 595507645 2150 2150 2150 2150 0
243 20250219 152800 595507645 2150 2150 2150 2150 0
244 20250219 152700 595507645 2150 2150 2150 2150 0
245 20250219 152600 595507645 2150 2150 2150 2150 0
246 20250219 152500 595507645 2150 2150 2150 2150 0
247 20250219 152400 595507645 2150 2150 2150 2150 0
248 20250219 152300 595507645 2150 2150 2150 2150 0
249 20250219 152200 595507645 2150 2150 2150 2150 0
250 20250219 152100 595507645 2150 2150 2150 2150 0
251 20250219 152000 595507645 2150 2150 2150 2150 0
252 20250219 151900 595507645 2150 2160 2160 2145 3688
253 20250219 151800 587589680 2155 2155 2155 2155 820
254 20250219 151700 585822580 2155 2150 2155 2150 446
255 20250219 151600 584862430 2155 2155 2155 2150 175
256 20250219 151500 584486130 2150 2155 2155 2150 2325
257 20250219 151400 579486880 2155 2155 2155 2155 101
258 20250219 151300 579269225 2150 2150 2150 2150 275
259 20250219 151200 578677975 2150 2150 2155 2150 501
260 20250219 151100 577600820 2150 2150 2150 2150 101
261 20250219 151000 577383670 2155 2155 2155 2155 0
262 20250219 150900 577383670 2155 2155 2155 2155 100
263 20250219 150800 577168170 2160 2155 2160 2150 658
264 20250219 150700 575752680 2155 2155 2155 2155 148
265 20250219 150600 575433740 2155 2155 2155 2155 0
266 20250219 150500 575433740 2155 2155 2155 2155 165
267 20250219 150400 575078165 2160 2160 2160 2160 182
268 20250219 150300 574685045 2155 2155 2155 2155 262
269 20250219 150200 574120435 2165 2165 2165 2165 0
270 20250219 150100 574120435 2165 2155 2165 2155 847
271 20250219 150000 572292520 2150 2150 2150 2150 2464
272 20250219 145900 566994920 2150 2150 2150 2150 36
273 20250219 145800 566917520 2145 2160 2160 2145 2005
274 20250219 145700 562607390 2155 2155 2155 2155 2453
275 20250219 145600 557321175 2150 2155 2155 2150 188
276 20250219 145500 556916560 2155 2155 2155 2155 0
277 20250219 145400 556916560 2155 2155 2155 2155 0
278 20250219 145300 556916560 2155 2155 2155 2155 4
279 20250219 145200 556907940 2155 2155 2155 2155 10
280 20250219 145100 556886390 2150 2150 2150 2150 304
281 20250219 145000 556232790 2150 2150 2150 2150 0
282 20250219 144900 556232790 2150 2150 2150 2150 0
283 20250219 144800 556232790 2150 2150 2150 2150 0
284 20250219 144700 556232790 2150 2150 2150 2150 10
285 20250219 144600 556211290 2150 2150 2155 2150 2782
286 20250219 144500 550219990 2150 2150 2150 2150 0
287 20250219 144400 550219990 2150 2150 2150 2150 0
288 20250219 144300 550219990 2150 2150 2150 2150 0
289 20250219 144200 550219990 2150 2145 2150 2145 4132
290 20250219 144100 541336690 2145 2145 2145 2145 3576
291 20250219 144000 533666170 2140 2140 2140 2140 0
292 20250219 143900 533666170 2140 2145 2145 2140 3275
293 20250219 143800 526651295 2145 2145 2145 2145 984
294 20250219 143700 524540615 2140 2145 2145 2140 7
295 20250219 143600 524525625 2145 2145 2145 2145 0
296 20250219 143500 524525625 2145 2145 2145 2145 3124
297 20250219 143400 517824645 2145 2145 2145 2145 100
298 20250219 143300 517610145 2140 2140 2140 2140 0
299 20250219 143200 517610145 2140 2140 2140 2140 300
300 20250219 143100 516968145 2140 2140 2140 2140 60
301 20250219 143000 516839745 2145 2145 2145 2145 35
302 20250219 142900 516764670 2145 2150 2150 2145 185
303 20250219 142800 516366935 2145 2145 2145 2145 0
304 20250219 142700 516366935 2145 2145 2145 2145 0
305 20250219 142600 516366935 2145 2145 2145 2145 2
306 20250219 142500 516362645 2140 2150 2150 2140 307
307 20250219 142400 515705615 2150 2150 2150 2150 233
308 20250219 142300 515204665 2140 2150 2150 2140 52
309 20250219 142200 515093375 2145 2145 2145 2145 1357
310 20250219 142100 512182610 2145 2145 2145 2145 530
311 20250219 142000 511045760 2150 2150 2150 2150 10
312 20250219 141900 511024260 2145 2145 2145 2145 0
313 20250219 141800 511024260 2145 2145 2145 2145 285
314 20250219 141700 510412935 2145 2145 2145 2145 0
315 20250219 141600 510412935 2145 2145 2145 2145 0
316 20250219 141500 510412935 2145 2145 2145 2145 0
317 20250219 141400 510412935 2145 2145 2145 2145 500
318 20250219 141300 509340435 2145 2145 2145 2145 1000
319 20250219 141200 507195435 2145 2145 2145 2145 0
320 20250219 141100 507195435 2145 2145 2145 2145 2646
321 20250219 141000 501519765 2145 2150 2150 2145 33
322 20250219 140900 501448955 2145 2145 2145 2145 121
323 20250219 140800 501189410 2150 2150 2150 2150 0
324 20250219 140700 501189410 2150 2150 2150 2150 150
325 20250219 140600 500866910 2145 2145 2145 2145 0
326 20250219 140500 500866910 2145 2145 2145 2145 365
327 20250219 140400 500083985 2145 2150 2150 2145 501
328 20250219 140300 499006840 2150 2150 2150 2150 300
329 20250219 140200 498361840 2150 2150 2150 2150 10
330 20250219 140100 498340340 2150 2150 2150 2150 1325
331 20250219 140000 495491590 2150 2145 2150 2145 1896
332 20250219 135900 491424665 2145 2145 2145 2145 2496
333 20250219 135800 486070745 2150 2150 2150 2145 481
334 20250219 135700 485038990 2145 2150 2150 2145 987
335 20250219 135600 482921375 2150 2145 2150 2145 2012
336 20250219 135500 478605575 2145 2145 2145 2145 7636
337 20250219 135400 462226355 2145 2145 2145 2145 0
338 20250219 135300 462226355 2145 2145 2145 2145 240
339 20250219 135200 461711555 2150 2150 2150 2150 0
340 20250219 135100 461711555 2150 2145 2150 2145 600
341 20250219 135000 460423555 2145 2145 2145 2145 110
342 20250219 134900 460187605 2145 2145 2145 2145 169
343 20250219 134800 459825100 2150 2150 2150 2150 565
344 20250219 134700 458610350 2145 2145 2145 2145 0
345 20250219 134600 458610350 2145 2145 2145 2145 0
346 20250219 134500 458610350 2145 2145 2145 2145 0
347 20250219 134400 458610350 2145 2145 2145 2145 0
348 20250219 134300 458610350 2145 2145 2145 2145 0
349 20250219 134200 458610350 2145 2150 2150 2145 7055
350 20250219 134100 443477100 2150 2150 2150 2150 0
351 20250219 134000 443477100 2150 2150 2150 2150 0
352 20250219 133900 443477100 2150 2150 2150 2150 256
353 20250219 133800 442926700 2150 2150 2150 2150 0
354 20250219 133700 442926700 2150 2150 2150 2150 140
355 20250219 133600 442625700 2155 2150 2155 2150 685
356 20250219 133500 441151025 2150 2150 2150 2150 280
357 20250219 133400 440549025 2150 2150 2150 2150 0
358 20250219 133300 440549025 2150 2150 2150 2150 0
359 20250219 133200 440549025 2150 2150 2150 2150 4
360 20250219 133100 440540425 2150 2150 2150 2150 333
361 20250219 133000 439824475 2150 2150 2150 2150 500
362 20250219 132900 438749475 2145 2145 2145 2145 0
363 20250219 132800 438749475 2145 2145 2145 2145 0
364 20250219 132700 438749475 2145 2145 2145 2145 8
365 20250219 132600 438732315 2145 2150 2150 2145 473
366 20250219 132500 437716065 2150 2150 2150 2150 15
367 20250219 132400 437683815 2150 2150 2150 2150 1
368 20250219 132300 437681665 2145 2145 2145 2145 0
369 20250219 132200 437681665 2145 2150 2150 2145 19
370 20250219 132100 437640865 2145 2145 2145 2145 39
371 20250219 132000 437557210 2150 2150 2150 2150 0
372 20250219 131900 437557210 2150 2150 2150 2150 0
373 20250219 131800 437557210 2150 2145 2150 2145 915
374 20250219 131700 435594530 2150 2150 2150 2150 0
375 20250219 131600 435594530 2150 2145 2150 2145 5007
376 20250219 131500 424854480 2150 2150 2150 2150 0
377 20250219 131400 424854480 2150 2150 2150 2150 3
378 20250219 131300 424848030 2150 2150 2150 2150 1
379 20250219 131200 424845880 2155 2155 2155 2155 0
380 20250219 131100 424845880 2155 2155 2155 2155 0
381 20250219 131000 424845880 2155 2155 2155 2155 0
382 20250219 130900 424845880 2155 2155 2155 2155 1
383 20250219 130800 424843725 2145 2150 2150 2145 400
384 20250219 130700 423985720 2155 2155 2155 2155 2000
385 20250219 130600 419675720 2155 2155 2155 2155 0
386 20250219 130500 419675720 2155 2150 2155 2150 301
387 20250219 130400 419028565 2145 2145 2145 2145 359
388 20250219 130300 418258510 2150 2150 2150 2150 47
389 20250219 130200 418157460 2155 2155 2155 2155 1
390 20250219 130100 418155305 2155 2155 2155 2155 0
391 20250219 130000 418155305 2155 2150 2155 2145 768
392 20250219 125900 416504525 2155 2155 2155 2155 0
393 20250219 125800 416504525 2155 2155 2155 2155 0
394 20250219 125700 416504525 2155 2155 2155 2155 0
395 20250219 125600 416504525 2155 2155 2155 2155 5
396 20250219 125500 416493750 2155 2155 2155 2155 0
397 20250219 125400 416493750 2155 2150 2155 2145 6
398 20250219 125300 416480850 2150 2150 2155 2150 1609
399 20250219 125200 413021495 2150 2150 2150 2150 0
400 20250219 125100 413021495 2150 2150 2150 2145 329
401 20250219 125000 412314565 2150 2150 2150 2150 0
402 20250219 124900 412314565 2150 2150 2150 2150 1126
403 20250219 124800 409893665 2150 2155 2155 2150 51
404 20250219 124700 409783910 2145 2145 2145 2145 0
405 20250219 124600 409783910 2145 2145 2145 2145 0
406 20250219 124500 409783910 2145 2145 2145 2145 556
407 20250219 124400 408591290 2145 2145 2150 2145 710
408 20250219 124300 407068335 2150 2150 2150 2150 61
409 20250219 124200 406937185 2145 2145 2145 2145 0
410 20250219 124100 406937185 2145 2150 2150 2145 1451
411 20250219 124000 403817540 2150 2150 2150 2150 44
412 20250219 123900 403722940 2150 2155 2155 2150 6
413 20250219 123800 403710015 2150 2150 2160 2150 254
414 20250219 123700 403161415 2150 2150 2150 2150 0
415 20250219 123600 403161415 2150 2155 2155 2150 2
416 20250219 123500 403157110 2150 2150 2150 2150 0
417 20250219 123400 403157110 2150 2150 2150 2150 6
418 20250219 123300 403144210 2155 2155 2155 2155 572
419 20250219 123200 401911550 2155 2160 2160 2155 1812
420 20250219 123100 398000955 2180 2150 2180 2150 11760
421 20250219 123000 372502405 2145 2145 2145 2145 90
422 20250219 122900 372309355 2150 2150 2150 2145 502
423 20250219 122800 371232555 2145 2145 2145 2145 67
424 20250219 122700 371088840 2145 2140 2145 2140 321
425 20250219 122600 370401395 2145 2145 2145 2145 32
426 20250219 122500 370332755 2145 2145 2145 2145 0
427 20250219 122400 370332755 2145 2145 2145 2145 87
428 20250219 122300 370146140 2145 2145 2145 2145 0
429 20250219 122200 370146140 2145 2145 2145 2145 0
430 20250219 122100 370146140 2145 2145 2145 2145 0
431 20250219 122000 370146140 2145 2145 2145 2145 1
432 20250219 121900 370143995 2145 2145 2145 2145 1
433 20250219 121800 370141850 2145 2145 2145 2145 80
434 20250219 121700 369970250 2145 2145 2145 2140 300
435 20250219 121600 369326800 2145 2150 2150 2145 21
436 20250219 121500 369281750 2145 2150 2150 2145 1056
437 20250219 121400 367016625 2145 2140 2145 2140 197
438 20250219 121300 366594235 2150 2145 2150 2145 2014
439 20250219 121200 362274200 2150 2150 2150 2150 0
440 20250219 121100 362274200 2150 2150 2150 2150 0
441 20250219 121000 362274200 2150 2150 2150 2150 0
442 20250219 120900 362274200 2150 2150 2150 2150 2
443 20250219 120800 362269900 2145 2145 2150 2145 123
444 20250219 120700 362006060 2145 2145 2145 2145 0
445 20250219 120600 362006060 2145 2140 2145 2140 51
446 20250219 120500 361896915 2145 2145 2145 2145 0
447 20250219 120400 361896915 2145 2145 2145 2145 2
448 20250219 120300 361892625 2145 2140 2145 2140 101
449 20250219 120200 361676480 2140 2140 2140 2140 94
450 20250219 120100 361475320 2145 2145 2145 2145 1
451 20250219 120000 361473175 2145 2145 2145 2145 0
452 20250219 115900 361473175 2145 2145 2145 2145 2
453 20250219 115800 361468885 2145 2145 2145 2145 133
454 20250219 115700 361183600 2145 2145 2145 2145 20
455 20250219 115600 361140700 2145 2145 2145 2145 12
456 20250219 115500 361114960 2145 2145 2145 2140 247
457 20250219 115400 360586345 2145 2150 2150 2145 2227
458 20250219 115300 355809340 2155 2155 2155 2155 1
459 20250219 115200 355807185 2155 2155 2155 2155 0
460 20250219 115100 355807185 2155 2155 2155 2155 1
461 20250219 115000 355805030 2155 2155 2155 2155 0
462 20250219 114900 355805030 2155 2155 2155 2155 0
463 20250219 114800 355805030 2155 2155 2155 2155 1
464 20250219 114700 355802875 2150 2150 2150 2150 2328
465 20250219 114600 350797675 2150 2150 2150 2150 0
466 20250219 114500 350797675 2150 2150 2150 2150 0
467 20250219 114400 350797675 2150 2150 2150 2150 30
468 20250219 114300 350733175 2150 2145 2150 2145 2
469 20250219 114200 350728880 2145 2140 2145 2140 1099
470 20250219 114100 348376520 2145 2145 2145 2145 1
471 20250219 114000 348374375 2150 2150 2150 2150 6
472 20250219 113900 348361475 2150 2150 2150 2140 1202
473 20250219 113800 345783250 2150 2150 2150 2150 20
474 20250219 113700 345740250 2150 2150 2150 2150 0
475 20250219 113600 345740250 2150 2145 2150 2145 5
476 20250219 113500 345729520 2150 2150 2150 2150 0
477 20250219 113400 345729520 2150 2150 2150 2150 10
478 20250219 113300 345708020 2145 2145 2145 2145 177
479 20250219 113200 345328355 2150 2150 2150 2150 1
480 20250219 113100 345326205 2150 2150 2150 2150 0
481 20250219 113000 345326205 2150 2150 2150 2150 0
482 20250219 112900 345326205 2150 2150 2150 2150 1
483 20250219 112800 345324055 2150 2150 2150 2150 0
484 20250219 112700 345324055 2150 2150 2150 2150 1
485 20250219 112600 345321905 2145 2150 2150 2145 361
486 20250219 112500 344546325 2150 2150 2150 2150 5
487 20250219 112400 344535575 2145 2145 2145 2145 551
488 20250219 112300 343353680 2150 2150 2150 2150 0
489 20250219 112200 343353680 2150 2145 2150 2145 1443
490 20250219 112100 340258440 2145 2140 2145 2140 3097
491 20250219 112000 333630625 2140 2140 2140 2140 55
492 20250219 111900 333512925 2145 2145 2145 2145 111
493 20250219 111800 333274830 2140 2140 2140 2140 1068
494 20250219 111700 330989310 2140 2140 2140 2140 999
495 20250219 111600 328851450 2140 2140 2140 2140 34
496 20250219 111500 328778690 2140 2140 2140 2140 300
497 20250219 111400 328136690 2145 2145 2145 2145 546
498 20250219 111300 326965520 2140 2140 2140 2140 0
499 20250219 111200 326965520 2140 2140 2140 2140 1
500 20250219 111100 326963380 2145 2145 2145 2145 107
501 20250219 111000 326733865 2145 2145 2145 2145 2375
502 20250219 110900 321639490 2145 2145 2145 2145 40
503 20250219 110800 321553690 2145 2140 2145 2140 505
504 20250219 110700 320470665 2140 2145 2145 2140 391
505 20250219 110600 319633920 2140 2145 2145 2140 501
506 20250219 110500 318561775 2145 2145 2145 2145 0
507 20250219 110400 318561775 2145 2145 2145 2145 1
508 20250219 110300 318559630 2145 2145 2145 2145 2070
509 20250219 110200 314119480 2145 2145 2145 2145 0
510 20250219 110100 314119480 2145 2145 2145 2145 0
511 20250219 110000 314119480 2145 2145 2145 2145 92
512 20250219 105900 313922140 2145 2145 2145 2145 0
513 20250219 105800 313922140 2145 2145 2145 2145 101
514 20250219 105700 313705495 2140 2145 2145 2140 501
515 20250219 105600 312630855 2145 2145 2145 2145 9
516 20250219 105500 312611550 2145 2140 2145 2140 1372
517 20250219 105400 309675430 2145 2145 2145 2145 945
518 20250219 105300 307648405 2145 2145 2145 2145 66
519 20250219 105200 307506835 2140 2140 2140 2140 0
520 20250219 105100 307506835 2140 2140 2140 2140 0
521 20250219 105000 307506835 2140 2140 2140 2140 0
522 20250219 104900 307506835 2140 2140 2140 2140 99
523 20250219 104800 307294975 2150 2140 2150 2140 728
524 20250219 104700 305736775 2150 2150 2150 2150 250
525 20250219 104600 305199275 2140 2140 2140 2140 0
526 20250219 104500 305199275 2140 2140 2140 2140 419
527 20250219 104400 304302615 2140 2140 2140 2140 1
528 20250219 104300 304300475 2140 2140 2140 2140 500
529 20250219 104200 303230475 2140 2140 2140 2140 111
530 20250219 104100 302992935 2140 2150 2150 2140 2105
531 20250219 104000 298488185 2150 2140 2150 2140 931
532 20250219 103900 296495795 2150 2150 2150 2150 0
533 20250219 103800 296495795 2150 2150 2150 2150 0
534 20250219 103700 296495795 2150 2150 2150 2150 3
535 20250219 103600 296489345 2140 2135 2150 2135 4303
536 20250219 103500 287281580 2150 2140 2150 2140 45
537 20250219 103400 287185230 2140 2140 2140 2140 10
538 20250219 103300 287163830 2140 2140 2140 2135 3180
539 20250219 103200 280361235 2140 2140 2140 2140 671
540 20250219 103100 278925295 2145 2145 2145 2145 315
541 20250219 103000 278249620 2155 2140 2155 2140 2541
542 20250219 102900 272811115 2140 2140 2140 2140 10
543 20250219 102800 272789715 2140 2140 2140 2140 650
544 20250219 102700 271398715 2140 2140 2140 2140 2
545 20250219 102600 271394435 2140 2150 2160 2140 4736
546 20250219 102500 261244245 2160 2160 2160 2160 1
547 20250219 102400 261242085 2145 2145 2145 2145 0
548 20250219 102300 261242085 2145 2155 2155 2145 7797
549 20250219 102200 244485960 2155 2155 2155 2155 0
550 20250219 102100 244485960 2155 2155 2155 2155 200
551 20250219 102000 244054960 2155 2150 2155 2150 503
552 20250219 101900 242973495 2150 2150 2150 2150 0
553 20250219 101800 242973495 2150 2150 2150 2150 5060
554 20250219 101700 232094495 2150 2145 2150 2145 848
555 20250219 101600 230275525 2150 2155 2155 2150 5617
556 20250219 101500 218193975 2160 2160 2160 2160 1
557 20250219 101400 218191815 2155 2155 2155 2155 8
558 20250219 101300 218174575 2155 2155 2155 2155 73
559 20250219 101200 218017260 2155 2155 2155 2155 511
560 20250219 101100 216916055 2155 2155 2155 2155 44
561 20250219 101000 216821235 2150 2150 2150 2150 250
562 20250219 100900 216283735 2155 2155 2155 2155 500
563 20250219 100800 215206235 2155 2155 2155 2155 1
564 20250219 100700 215204080 2155 2150 2155 2150 74
565 20250219 100600 215044640 2160 2160 2160 2160 14
566 20250219 100500 215014400 2160 2155 2160 2155 153
567 20250219 100400 214684680 2155 2150 2155 2145 3882
568 20250219 100300 206342750 2150 2145 2150 2145 312
569 20250219 100200 205673395 2145 2145 2145 2145 879
570 20250219 100100 203787940 2150 2150 2150 2150 11
571 20250219 100000 203764290 2150 2150 2150 2150 0
572 20250219 095900 203764290 2150 2150 2150 2150 41
573 20250219 095800 203676140 2150 2150 2160 2150 3292
574 20250219 095700 196598330 2160 2160 2160 2160 0
575 20250219 095600 196598330 2160 2155 2160 2155 367
576 20250219 095500 195807285 2155 2155 2155 2150 338
577 20250219 095400 195079575 2155 2150 2155 2150 101
578 20250219 095300 194862420 2155 2155 2155 2155 20
579 20250219 095200 194819320 2155 2155 2155 2155 0
580 20250219 095100 194819320 2155 2155 2155 2155 6
581 20250219 095000 194806390 2155 2155 2155 2145 105
582 20250219 094900 194581025 2150 2150 2155 2150 3231
583 20250219 094800 187634120 2150 2150 2150 2150 21
584 20250219 094700 187588970 2150 2155 2155 2150 8
585 20250219 094600 187571740 2155 2160 2160 2155 3057
586 20250219 094500 180983530 2160 2160 2160 2160 80
587 20250219 094400 180810730 2160 2155 2160 2155 147
588 20250219 094300 180493940 2145 2150 2150 2145 636
589 20250219 094200 179128705 2150 2150 2150 2145 1635
590 20250219 094100 175618085 2150 2150 2155 2150 3902
591 20250219 094000 167226885 2150 2150 2155 2150 827
592 20250219 093900 165447475 2150 2155 2155 2145 13252
593 20250219 093800 136957680 2155 2155 2155 2155 3581
594 20250219 093700 129240625 2155 2160 2160 2155 742
595 20250219 093600 127641610 2160 2160 2160 2160 1
596 20250219 093500 127639450 2160 2160 2160 2160 0
597 20250219 093400 127639450 2160 2155 2160 2155 233
598 20250219 093300 127136205 2155 2155 2155 2155 7
599 20250219 093200 127121120 2160 2160 2160 2155 333
600 20250219 093100 126402915 2160 2160 2160 2160 113
601 20250219 093000 126158835 2160 2155 2160 2155 5617
602 20250219 092900 114053940 2160 2160 2165 2155 2459
603 20250219 092800 108750900 2160 2160 2165 2160 159
604 20250219 092700 108407455 2160 2170 2170 2160 2459
605 20250219 092600 103095525 2170 2165 2170 2155 10404
606 20250219 092500 80605670 2175 2175 2175 2175 0
607 20250219 092400 80605670 2175 2175 2175 2175 10
608 20250219 092300 80583920 2175 2175 2175 2175 0
609 20250219 092200 80583920 2175 2175 2175 2175 462
610 20250219 092100 79579070 2175 2175 2175 2175 1000
611 20250219 092000 77404070 2160 2165 2165 2160 18
612 20250219 091900 77365105 2160 2170 2175 2160 739
613 20250219 091800 75765005 2165 2165 2165 2165 300
614 20250219 091700 75115505 2160 2160 2160 2160 1101
615 20250219 091600 72737345 2160 2175 2175 2160 13499
616 20250219 091500 43549150 2175 2175 2175 2175 15
617 20250219 091400 43516525 2170 2170 2175 2170 1006
618 20250219 091300 41333320 2170 2175 2175 2170 5007
619 20250219 091200 30468095 2175 2175 2175 2175 230
620 20250219 091100 29967845 2170 2170 2170 2170 1016
621 20250219 091000 27763125 2175 2185 2185 2175 2162
622 20250219 090900 23060705 2190 2185 2190 2175 21
623 20250219 090800 23014800 2185 2190 2190 2185 64
624 20250219 090700 22874955 2190 2190 2190 2190 4
625 20250219 090600 22866195 2190 2180 2190 2170 2916
626 20250219 090500 16524245 2180 2180 2180 2180 1
627 20250219 090400 16522065 2175 2175 2175 2175 45
628 20250219 090300 16424190 2175 2190 2190 2175 60
629 20250219 090200 16292940 2190 2190 2190 2190 246
630 20250219 090100 15754200 2175 2180 2180 2175 1807
631 20250219 090000 11822975 2200 2200 2200 2180 5194

1
042510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,56025871,0,122416528135,0.00
20250214,0,56025871,0,121576140070,0.00
20250213,0,56025871,0,121856269425,0.00
20250212,0,56025871,0,121856269425,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 56025871 0 122416528135 0.00
3 20250214 0 56025871 0 121576140070 0.00
4 20250213 0 56025871 0 121856269425 0.00
5 20250212 0 56025871 0 121856269425 0.00