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

639
052220/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,1148900205,3600,3600,3600,3600,7538
20250219,193600,1148900205,3600,3600,3600,3600,0
20250219,193500,1148900205,3600,3600,3600,3600,0
20250219,193400,1148900205,3600,3600,3600,3600,0
20250219,193300,1148900205,3600,3600,3600,3600,0
20250219,193200,1148900205,3600,3600,3600,3600,0
20250219,193100,1148900205,3600,3600,3600,3600,0
20250219,193000,1148900205,3600,3600,3600,3600,0
20250219,192900,1148900205,3600,3600,3600,3600,0
20250219,192800,1148900205,3600,3600,3600,3600,0
20250219,192700,1148900205,3600,3600,3600,3600,0
20250219,192600,1148900205,3600,3600,3600,3600,0
20250219,192500,1148900205,3600,3600,3600,3600,0
20250219,192400,1148900205,3600,3600,3600,3600,0
20250219,192300,1148900205,3600,3600,3600,3600,0
20250219,192200,1148900205,3600,3600,3600,3600,0
20250219,192100,1148900205,3600,3600,3600,3600,0
20250219,192000,1148900205,3600,3600,3600,3600,0
20250219,191900,1148900205,3600,3600,3600,3600,0
20250219,191800,1148900205,3600,3600,3600,3600,0
20250219,191700,1148900205,3600,3600,3600,3600,0
20250219,191600,1148900205,3600,3600,3600,3600,0
20250219,191500,1148900205,3600,3600,3600,3600,0
20250219,191400,1148900205,3600,3600,3600,3600,0
20250219,191300,1148900205,3600,3600,3600,3600,0
20250219,191200,1148900205,3600,3600,3600,3600,0
20250219,191100,1148900205,3600,3600,3600,3600,0
20250219,191000,1148900205,3600,3600,3600,3600,0
20250219,190900,1148900205,3600,3600,3600,3600,0
20250219,190800,1148900205,3600,3600,3600,3600,0
20250219,190700,1148900205,3600,3600,3600,3600,7538
20250219,190600,1148900205,3600,3600,3600,3600,0
20250219,190500,1148900205,3600,3600,3600,3600,0
20250219,190400,1148900205,3600,3600,3600,3600,0
20250219,190300,1148900205,3600,3600,3600,3600,0
20250219,190200,1148900205,3600,3600,3600,3600,0
20250219,190100,1148900205,3600,3600,3600,3600,0
20250219,190000,1148900205,3600,3600,3600,3600,0
20250219,185900,1148900205,3600,3600,3600,3600,0
20250219,185800,1148900205,3600,3600,3600,3600,0
20250219,185700,1148900205,3600,3600,3600,3600,0
20250219,185600,1148900205,3600,3600,3600,3600,0
20250219,185500,1148900205,3600,3600,3600,3600,0
20250219,185400,1148900205,3600,3600,3600,3600,0
20250219,185300,1148900205,3600,3600,3600,3600,0
20250219,185200,1148900205,3600,3600,3600,3600,0
20250219,185100,1148900205,3600,3600,3600,3600,0
20250219,185000,1148900205,3600,3600,3600,3600,0
20250219,184900,1148900205,3600,3600,3600,3600,0
20250219,184800,1148900205,3600,3600,3600,3600,0
20250219,184700,1148900205,3600,3600,3600,3600,0
20250219,184600,1148900205,3600,3600,3600,3600,0
20250219,184500,1148900205,3600,3600,3600,3600,0
20250219,184400,1148900205,3600,3600,3600,3600,0
20250219,184300,1148900205,3600,3600,3600,3600,0
20250219,184200,1148900205,3600,3600,3600,3600,0
20250219,184100,1148900205,3600,3600,3600,3600,0
20250219,184000,1148900205,3600,3600,3600,3600,0
20250219,183900,1148900205,3600,3600,3600,3600,0
20250219,183800,1148900205,3600,3600,3600,3600,0
20250219,183700,1148900205,3600,3600,3600,3600,7538
20250219,183600,1148900205,3600,3600,3600,3600,0
20250219,183500,1148900205,3600,3600,3600,3600,0
20250219,183400,1148900205,3600,3600,3600,3600,0
20250219,183300,1148900205,3600,3600,3600,3600,0
20250219,183200,1148900205,3600,3600,3600,3600,0
20250219,183100,1148900205,3600,3600,3600,3600,0
20250219,183000,1148900205,3600,3600,3600,3600,0
20250219,182900,1148900205,3600,3600,3600,3600,0
20250219,182800,1148900205,3600,3600,3600,3600,0
20250219,182700,1148900205,3600,3600,3600,3600,0
20250219,182600,1148900205,3600,3600,3600,3600,0
20250219,182500,1148900205,3600,3600,3600,3600,0
20250219,182400,1148900205,3600,3600,3600,3600,0
20250219,182300,1148900205,3600,3600,3600,3600,0
20250219,182200,1148900205,3600,3600,3600,3600,0
20250219,182100,1148900205,3600,3600,3600,3600,0
20250219,182000,1148900205,3600,3600,3600,3600,0
20250219,181900,1148900205,3600,3600,3600,3600,0
20250219,181800,1148900205,3600,3600,3600,3600,0
20250219,181700,1148900205,3600,3600,3600,3600,0
20250219,181600,1148900205,3600,3600,3600,3600,0
20250219,181500,1148900205,3600,3600,3600,3600,0
20250219,181400,1148900205,3600,3600,3600,3600,0
20250219,181300,1148900205,3600,3600,3600,3600,0
20250219,181200,1148900205,3600,3600,3600,3600,0
20250219,181100,1148900205,3600,3600,3600,3600,0
20250219,181000,1148900205,3600,3600,3600,3600,0
20250219,180900,1148900205,3600,3600,3600,3600,0
20250219,180800,1148900205,3600,3600,3600,3600,0
20250219,180700,1148900205,3600,3600,3600,3600,7538
20250219,180600,1148900205,3600,3600,3600,3600,0
20250219,180500,1148900205,3600,3600,3600,3600,0
20250219,180400,1148900205,3600,3600,3600,3600,0
20250219,180300,1148900205,3600,3600,3600,3600,0
20250219,180200,1148900205,3600,3600,3600,3600,0
20250219,180100,1148900205,3600,3600,3600,3600,0
20250219,180000,1148900205,3600,3600,3600,3600,0
20250219,175900,1148900205,3600,3600,3600,3600,0
20250219,175800,1148900205,3600,3600,3600,3600,0
20250219,175700,1148900205,3600,3600,3600,3600,0
20250219,175600,1148900205,3600,3600,3600,3600,0
20250219,175500,1148900205,3600,3600,3600,3600,0
20250219,175400,1148900205,3600,3600,3600,3600,0
20250219,175300,1148900205,3600,3600,3600,3600,0
20250219,175200,1148900205,3600,3600,3600,3600,0
20250219,175100,1148900205,3600,3600,3600,3600,0
20250219,175000,1148900205,3600,3600,3600,3600,0
20250219,174900,1148900205,3600,3600,3600,3600,0
20250219,174800,1148900205,3600,3600,3600,3600,0
20250219,174700,1148900205,3600,3600,3600,3600,0
20250219,174600,1148900205,3600,3600,3600,3600,0
20250219,174500,1148900205,3600,3600,3600,3600,0
20250219,174400,1148900205,3600,3600,3600,3600,0
20250219,174300,1148900205,3600,3600,3600,3600,0
20250219,174200,1148900205,3600,3600,3600,3600,0
20250219,174100,1148900205,3600,3600,3600,3600,0
20250219,174000,1148900205,3600,3600,3600,3600,0
20250219,173900,1148900205,3600,3600,3600,3600,0
20250219,173800,1148900205,3600,3600,3600,3600,0
20250219,173700,1148900205,3600,3600,3600,3600,7538
20250219,173600,1148900205,3600,3600,3600,3600,0
20250219,173500,1148900205,3600,3600,3600,3600,0
20250219,173400,1148900205,3600,3600,3600,3600,0
20250219,173300,1148900205,3600,3600,3600,3600,0
20250219,173200,1148900205,3600,3600,3600,3600,0
20250219,173100,1148900205,3600,3600,3600,3600,0
20250219,173000,1148900205,3600,3600,3600,3600,0
20250219,172900,1148900205,3600,3600,3600,3600,0
20250219,172800,1148900205,3600,3600,3600,3600,0
20250219,172700,1148900205,3600,3600,3600,3600,0
20250219,172600,1148900205,3600,3600,3600,3600,0
20250219,172500,1148900205,3600,3600,3600,3600,0
20250219,172400,1148900205,3600,3600,3600,3600,0
20250219,172300,1148900205,3600,3600,3600,3600,0
20250219,172200,1148900205,3600,3600,3600,3600,0
20250219,172100,1148900205,3600,3600,3600,3600,0
20250219,172000,1148900205,3600,3600,3600,3600,0
20250219,171900,1148900205,3600,3600,3600,3600,0
20250219,171800,1148900205,3600,3600,3600,3600,0
20250219,171700,1148900205,3600,3600,3600,3600,0
20250219,171600,1148900205,3600,3600,3600,3600,0
20250219,171500,1148900205,3600,3600,3600,3600,0
20250219,171400,1148900205,3600,3600,3600,3600,0
20250219,171300,1148900205,3600,3600,3600,3600,0
20250219,171200,1148900205,3600,3600,3600,3600,0
20250219,171100,1148900205,3600,3600,3600,3600,0
20250219,171000,1148900205,3600,3600,3600,3600,0
20250219,170900,1148900205,3600,3600,3600,3600,0
20250219,170800,1148900205,3600,3600,3600,3600,0
20250219,170700,1148900205,3600,3600,3600,3600,7538
20250219,170600,1148900205,3600,3600,3600,3600,0
20250219,170500,1148900205,3600,3600,3600,3600,0
20250219,170400,1148900205,3600,3600,3600,3600,0
20250219,170300,1148900205,3600,3600,3600,3600,0
20250219,170200,1148900205,3600,3600,3600,3600,0
20250219,170100,1148900205,3600,3600,3600,3600,0
20250219,170000,1148900205,3600,3600,3600,3600,0
20250219,165900,1148900205,3600,3600,3600,3600,0
20250219,165800,1148900205,3600,3600,3600,3600,0
20250219,165700,1148900205,3600,3600,3600,3600,0
20250219,165600,1148900205,3600,3600,3600,3600,0
20250219,165500,1148900205,3600,3600,3600,3600,0
20250219,165400,1148900205,3600,3600,3600,3600,0
20250219,165300,1148900205,3600,3600,3600,3600,0
20250219,165200,1148900205,3600,3600,3600,3600,0
20250219,165100,1148900205,3600,3600,3600,3600,0
20250219,165000,1148900205,3600,3600,3600,3600,0
20250219,164900,1148900205,3600,3600,3600,3600,0
20250219,164800,1148900205,3600,3600,3600,3600,0
20250219,164700,1148900205,3600,3600,3600,3600,0
20250219,164600,1148900205,3600,3600,3600,3600,0
20250219,164500,1148900205,3600,3600,3600,3600,0
20250219,164400,1148900205,3600,3600,3600,3600,0
20250219,164300,1148900205,3600,3600,3600,3600,0
20250219,164200,1148900205,3600,3600,3600,3600,0
20250219,164100,1148900205,3600,3600,3600,3600,0
20250219,164000,1148900205,3600,3600,3600,3600,0
20250219,163900,1148900205,3600,3600,3600,3600,0
20250219,163800,1148900205,3600,3600,3600,3600,0
20250219,163700,1148900205,3600,3600,3600,3600,7538
20250219,163600,1148900205,3600,3600,3600,3600,0
20250219,163500,1148900205,3600,3600,3600,3600,0
20250219,163400,1148900205,3600,3600,3600,3600,0
20250219,163300,1148900205,3600,3600,3600,3600,0
20250219,163200,1148900205,3600,3600,3600,3600,0
20250219,163100,1148900205,3600,3600,3600,3600,0
20250219,163000,1148900205,3600,3600,3600,3600,0
20250219,162900,1148900205,3600,3600,3600,3600,0
20250219,162800,1148900205,3600,3600,3600,3600,0
20250219,162700,1148900205,3600,3600,3600,3600,0
20250219,162600,1148900205,3600,3600,3600,3600,0
20250219,162500,1148900205,3600,3600,3600,3600,0
20250219,162400,1148900205,3600,3600,3600,3600,0
20250219,162300,1148900205,3600,3600,3600,3600,0
20250219,162200,1148900205,3600,3600,3600,3600,0
20250219,162100,1148900205,3600,3600,3600,3600,0
20250219,162000,1148900205,3600,3600,3600,3600,0
20250219,161900,1148900205,3600,3600,3600,3600,0
20250219,161800,1148900205,3600,3600,3600,3600,0
20250219,161700,1148900205,3600,3600,3600,3600,0
20250219,161600,1148900205,3600,3600,3600,3600,0
20250219,161500,1148900205,3600,3600,3600,3600,0
20250219,161400,1148900205,3600,3600,3600,3600,0
20250219,161300,1148900205,3600,3600,3600,3600,0
20250219,161200,1148900205,3600,3600,3600,3600,0
20250219,161100,1148900205,3600,3600,3600,3600,0
20250219,161000,1148900205,3600,3600,3600,3600,0
20250219,160900,1148900205,3600,3600,3600,3600,0
20250219,160800,1148900205,3600,3600,3600,3600,0
20250219,160700,1148900205,3600,3600,3600,3600,7538
20250219,160600,1148900205,3600,3600,3600,3600,0
20250219,160500,1148900205,3600,3600,3600,3600,0
20250219,160400,1148900205,3600,3600,3600,3600,0
20250219,160300,1148900205,3600,3600,3600,3600,0
20250219,160200,1148900205,3600,3600,3600,3600,0
20250219,160100,1148900205,3600,3600,3600,3600,0
20250219,160000,1148900205,3600,3600,3600,3600,0
20250219,155900,1148900205,3600,3600,3600,3600,0
20250219,155800,1148900205,3600,3600,3600,3600,0
20250219,155700,1148900205,3600,3600,3600,3600,0
20250219,155600,1148900205,3600,3600,3600,3600,0
20250219,155500,1148900205,3600,3600,3600,3600,0
20250219,155400,1148900205,3600,3600,3600,3600,0
20250219,155300,1148900205,3600,3600,3600,3600,0
20250219,155200,1148900205,3600,3600,3600,3600,0
20250219,155100,1148900205,3600,3600,3600,3600,0
20250219,155000,1148900205,3600,3600,3600,3600,0
20250219,154900,1148900205,3600,3600,3600,3600,0
20250219,154800,1148900205,3600,3600,3600,3600,0
20250219,154700,1148900205,3600,3600,3600,3600,0
20250219,154600,1148900205,3600,3600,3600,3600,0
20250219,154500,1148900205,3600,3600,3600,3600,0
20250219,154400,1148900205,3600,3600,3600,3600,0
20250219,154300,1148900205,3600,3600,3600,3600,0
20250219,154200,1148900205,3600,3600,3600,3600,0
20250219,154100,1148900205,3600,3600,3600,3600,0
20250219,154000,1148900205,3600,3600,3600,3600,0
20250219,153900,1148900205,3600,3600,3600,3600,0
20250219,153800,1148900205,3600,3600,3600,3600,0
20250219,153700,1148900205,3600,3600,3600,3600,7538
20250219,153600,1148900205,3600,3600,3600,3600,0
20250219,153500,1148900205,3600,3600,3600,3600,0
20250219,153400,1148900205,3600,3600,3600,3600,0
20250219,153300,1148900205,3600,3600,3600,3600,0
20250219,153200,1148900205,3600,3600,3600,3600,0
20250219,153100,1148900205,3600,3600,3600,3600,0
20250219,153000,1148900205,3600,3600,3600,3600,7538
20250219,152900,1121763405,3590,3590,3590,3590,0
20250219,152800,1121763405,3590,3590,3590,3590,0
20250219,152700,1121763405,3590,3590,3590,3590,0
20250219,152600,1121763405,3590,3590,3590,3590,0
20250219,152500,1121763405,3590,3590,3590,3590,0
20250219,152400,1121763405,3590,3590,3590,3590,0
20250219,152300,1121763405,3590,3590,3590,3590,0
20250219,152200,1121763405,3590,3590,3590,3590,0
20250219,152100,1121763405,3590,3590,3590,3590,0
20250219,152000,1121763405,3590,3590,3590,3590,0
20250219,151900,1121763405,3590,3585,3595,3580,4050
20250219,151800,1107235425,3590,3595,3595,3580,360
20250219,151700,1105942975,3590,3580,3595,3580,4557
20250219,151600,1089592500,3580,3570,3585,3570,8052
20250219,151500,1060764315,3575,3575,3575,3570,1202
20250219,151400,1056470000,3575,3575,3580,3575,4217
20250219,151300,1041393290,3575,3575,3575,3575,0
20250219,151200,1041393290,3575,3565,3575,3565,1012
20250219,151100,1037780805,3570,3565,3575,3565,2341
20250219,151000,1029423420,3565,3570,3570,3565,251
20250219,150900,1028528600,3560,3570,3570,3555,2941
20250219,150800,1018055995,3570,3570,3570,3570,744
20250219,150700,1015399915,3565,3570,3570,3565,6541
20250219,150600,992073110,3575,3570,3575,3570,30
20250219,150500,991965910,3575,3575,3575,3575,42
20250219,150400,991815760,3570,3570,3575,3570,1441
20250219,150300,986670890,3575,3570,3575,3570,4840
20250219,150200,969379390,3570,3570,3570,3565,2812
20250219,150100,959345555,3570,3570,3570,3565,3229
20250219,150000,947829865,3570,3570,3570,3565,3507
20250219,145900,935309895,3575,3570,3575,3565,2152
20250219,145800,927618345,3570,3565,3570,3565,571
20250219,145700,925579975,3565,3570,3570,3565,753
20250219,145600,922894085,3570,3570,3575,3570,3739
20250219,145500,909544680,3565,3565,3565,3565,554
20250219,145400,907569670,3570,3565,3570,3565,1617
20250219,145300,901802075,3565,3560,3565,3560,77
20250219,145200,901527950,3565,3565,3565,3565,1
20250219,145100,901524385,3565,3560,3565,3555,1929
20250219,145000,894653780,3565,3565,3565,3565,2427
20250219,144900,886001525,3570,3565,3570,3565,4551
20250219,144800,869765340,3565,3560,3565,3560,34
20250219,144700,869644275,3560,3555,3560,3555,1240
20250219,144600,865231375,3565,3555,3565,3555,1323
20250219,144500,860525825,3555,3555,3555,3555,286
20250219,144400,859509095,3560,3560,3560,3560,1845
20250219,144300,852940895,3560,3565,3565,3560,2128
20250219,144200,845361270,3560,3550,3560,3550,9972
20250219,144100,809914275,3550,3545,3550,3545,20
20250219,144000,809843370,3545,3550,3555,3545,14
20250219,143900,809793635,3555,3555,3555,3555,5
20250219,143800,809775860,3555,3550,3555,3550,6303
20250219,143700,787400185,3545,3550,3550,3545,700
20250219,143600,784918185,3550,3550,3550,3550,1
20250219,143500,784914635,3545,3545,3545,3545,0
20250219,143400,784914635,3545,3545,3545,3545,270
20250219,143300,783957485,3535,3545,3545,3535,200
20250219,143200,783250465,3550,3545,3550,3545,285
20250219,143100,782239640,3545,3545,3545,3545,1662
20250219,143000,776347850,3545,3550,3550,3545,3595
20250219,142900,763603565,3545,3535,3545,3535,727
20250219,142800,761033350,3540,3545,3545,3540,1513
20250219,142700,755675575,3545,3550,3550,3545,121
20250219,142600,755246030,3550,3550,3550,3550,1
20250219,142500,755242480,3535,3540,3540,3535,180
20250219,142400,754606130,3540,3550,3550,3540,163
20250219,142300,754029100,3545,3545,3545,3545,495
20250219,142200,752274325,3545,3545,3545,3545,1165
20250219,142100,748144400,3545,3545,3545,3545,0
20250219,142000,748144400,3545,3540,3545,3540,1311
20250219,141900,743503455,3540,3540,3540,3540,200
20250219,141800,742795455,3545,3545,3545,3545,1
20250219,141700,742791910,3540,3540,3540,3540,50
20250219,141600,742614910,3540,3540,3540,3540,0
20250219,141500,742614910,3540,3535,3540,3530,2830
20250219,141400,732606255,3540,3545,3545,3540,40
20250219,141300,732464555,3545,3545,3545,3545,0
20250219,141200,732464555,3545,3540,3545,3540,517
20250219,141100,730634310,3545,3545,3545,3545,0
20250219,141000,730634310,3545,3535,3545,3535,52
20250219,140900,730450470,3545,3545,3545,3545,523
20250219,140800,728596435,3540,3540,3540,3540,0
20250219,140700,728596435,3540,3545,3545,3540,550
20250219,140600,726647845,3545,3545,3545,3545,501
20250219,140500,724871800,3550,3550,3550,3550,0
20250219,140400,724871800,3550,3540,3550,3540,734
20250219,140300,722273430,3540,3540,3540,3540,2
20250219,140200,722266350,3545,3540,3545,3540,2104
20250219,140100,714812920,3540,3540,3540,3540,550
20250219,140000,712865920,3535,3530,3535,3530,180
20250219,135900,712230270,3530,3530,3530,3530,0
20250219,135800,712230270,3530,3535,3535,3530,1212
20250219,135700,707951850,3535,3540,3540,3535,1200
20250219,135600,703705350,3535,3540,3540,3535,391
20250219,135500,702322535,3540,3540,3540,3540,10
20250219,135400,702287135,3540,3540,3540,3540,89
20250219,135300,701972075,3545,3545,3545,3545,1200
20250219,135200,697718075,3540,3545,3545,3540,214
20250219,135100,696959460,3545,3545,3545,3545,1
20250219,135000,696955915,3545,3540,3545,3540,57
20250219,134900,696754130,3540,3540,3540,3540,541
20250219,134800,694838990,3540,3540,3540,3540,448
20250219,134700,693253070,3540,3540,3540,3540,97
20250219,134600,692909690,3540,3540,3540,3540,250
20250219,134500,692024690,3540,3540,3540,3540,0
20250219,134400,692024690,3540,3540,3540,3540,0
20250219,134300,692024690,3540,3540,3540,3540,728
20250219,134200,689447570,3540,3540,3540,3540,1
20250219,134100,689444030,3540,3540,3540,3540,0
20250219,134000,689444030,3540,3535,3540,3535,268
20250219,133900,688496610,3530,3530,3530,3530,2072
20250219,133800,681182450,3540,3540,3540,3540,5
20250219,133700,681164750,3540,3530,3540,3530,36
20250219,133600,681037650,3530,3540,3540,3530,592
20250219,133500,678947880,3530,3530,3530,3530,100
20250219,133400,678594880,3530,3530,3530,3530,457
20250219,133300,676981670,3530,3530,3530,3530,33
20250219,133200,676865180,3530,3540,3540,3530,299
20250219,133100,675809370,3540,3545,3545,3540,567
20250219,133000,673800690,3545,3545,3545,3545,200
20250219,132900,673091690,3540,3540,3540,3540,664
20250219,132800,670741130,3540,3540,3540,3540,0
20250219,132700,670741130,3540,3540,3540,3540,0
20250219,132600,670741130,3540,3540,3540,3540,0
20250219,132500,670741130,3540,3540,3540,3540,0
20250219,132400,670741130,3540,3540,3540,3540,65
20250219,132300,670511030,3540,3540,3540,3540,30
20250219,132200,670404830,3535,3530,3535,3530,71
20250219,132100,670153860,3525,3530,3530,3525,1949
20250219,132000,663273945,3530,3535,3535,3530,669
20250219,131900,660910850,3535,3535,3535,3535,5
20250219,131800,660893175,3530,3545,3545,3530,5268
20250219,131700,642281500,3550,3545,3550,3545,1517
20250219,131600,636901185,3550,3545,3550,3545,1000
20250219,131500,633353770,3540,3540,3540,3540,282
20250219,131400,632355490,3545,3545,3545,3545,300
20250219,131300,631291990,3545,3540,3545,3540,2000
20250219,131200,624207775,3540,3545,3545,3540,292
20250219,131100,623173100,3545,3545,3545,3545,1
20250219,131000,623169555,3545,3545,3545,3535,313
20250219,130900,622060505,3540,3540,3550,3535,1366
20250219,130800,617219530,3530,3540,3540,3530,101
20250219,130700,616862000,3540,3530,3540,3530,2716
20250219,130600,607269740,3525,3520,3525,3520,964
20250219,130500,603873140,3520,3520,3520,3520,0
20250219,130400,603873140,3520,3520,3520,3520,0
20250219,130300,603873140,3520,3520,3520,3520,36
20250219,130200,603746420,3520,3520,3520,3520,64
20250219,130100,603521140,3520,3520,3520,3520,292
20250219,130000,602493300,3520,3520,3520,3520,5
20250219,125900,602475700,3520,3520,3520,3520,1
20250219,125800,602472180,3525,3525,3525,3525,11
20250219,125700,602433405,3510,3510,3510,3510,0
20250219,125600,602433405,3510,3510,3510,3510,1
20250219,125500,602429895,3510,3510,3510,3510,50
20250219,125400,602254395,3510,3510,3510,3510,0
20250219,125300,602254395,3510,3515,3515,3510,300
20250219,125200,601201325,3520,3520,3520,3520,325
20250219,125100,600057325,3505,3505,3505,3505,1
20250219,125000,600053820,3505,3505,3505,3505,314
20250219,124900,598953250,3510,3515,3515,3510,2600
20250219,124800,589821380,3515,3515,3515,3515,1
20250219,124700,589817865,3510,3510,3510,3510,100
20250219,124600,589466865,3510,3510,3510,3510,0
20250219,124500,589466865,3510,3510,3510,3510,1000
20250219,124400,585956865,3510,3510,3510,3510,0
20250219,124300,585956865,3510,3510,3510,3510,0
20250219,124200,585956865,3510,3510,3510,3510,0
20250219,124100,585956865,3510,3510,3510,3510,150
20250219,124000,585430365,3515,3515,3515,3515,1874
20250219,123900,578843255,3515,3515,3515,3515,0
20250219,123800,578843255,3515,3515,3515,3515,848
20250219,123700,575862535,3515,3515,3515,3515,0
20250219,123600,575862535,3515,3515,3515,3515,0
20250219,123500,575862535,3515,3510,3515,3510,400
20250219,123400,574457035,3510,3510,3510,3510,300
20250219,123300,573404035,3510,3510,3510,3510,13
20250219,123200,573358405,3510,3510,3510,3510,899
20250219,123100,570202915,3520,3520,3520,3520,0
20250219,123000,570202915,3520,3520,3520,3520,1
20250219,122900,570199395,3510,3510,3510,3510,0
20250219,122800,570199395,3510,3510,3510,3510,0
20250219,122700,570199395,3510,3520,3520,3510,2466
20250219,122600,561539325,3520,3520,3520,3520,0
20250219,122500,561539325,3520,3520,3520,3520,10
20250219,122400,561504125,3515,3515,3515,3515,0
20250219,122300,561504125,3515,3510,3515,3510,716
20250219,122200,558987885,3515,3515,3515,3515,0
20250219,122100,558987885,3515,3515,3515,3515,79
20250219,122000,558710200,3515,3515,3515,3515,0
20250219,121900,558710200,3515,3515,3515,3515,0
20250219,121800,558710200,3515,3515,3515,3515,1
20250219,121700,558706685,3515,3515,3515,3515,0
20250219,121600,558706685,3515,3515,3515,3515,0
20250219,121500,558706685,3515,3515,3515,3515,0
20250219,121400,558706685,3515,3515,3515,3515,0
20250219,121300,558706685,3515,3515,3515,3515,10
20250219,121200,558671535,3515,3515,3515,3515,0
20250219,121100,558671535,3515,3515,3515,3515,87
20250219,121000,558365730,3515,3515,3515,3515,0
20250219,120900,558365730,3515,3515,3515,3515,0
20250219,120800,558365730,3515,3515,3515,3515,20
20250219,120700,558295430,3520,3520,3520,3520,0
20250219,120600,558295430,3520,3520,3520,3520,200
20250219,120500,557591430,3525,3525,3525,3525,0
20250219,120400,557591430,3525,3525,3525,3525,0
20250219,120300,557591430,3525,3525,3525,3525,0
20250219,120200,557591430,3525,3525,3525,3525,901
20250219,120100,554415405,3520,3520,3520,3520,287
20250219,120000,553405165,3510,3510,3510,3510,88
20250219,115900,553096285,3515,3515,3515,3515,33
20250219,115800,552980290,3520,3520,3520,3520,1
20250219,115700,552976770,3505,3505,3505,3505,94
20250219,115600,552647300,3505,3515,3515,3500,321
20250219,115500,551522180,3515,3515,3515,3515,10
20250219,115400,551487030,3525,3525,3525,3525,0
20250219,115300,551487030,3525,3525,3525,3525,142
20250219,115200,550986480,3520,3520,3520,3520,11
20250219,115100,550947760,3515,3515,3515,3515,0
20250219,115000,550947760,3515,3520,3520,3515,60
20250219,114900,550736735,3520,3520,3520,3520,2199
20250219,114800,542996255,3525,3525,3525,3525,25
20250219,114700,542908130,3525,3520,3525,3520,25
20250219,114600,542820080,3530,3530,3530,3525,3103
20250219,114500,531871075,3525,3530,3530,3525,1186
20250219,114400,527684925,3530,3530,3530,3530,100
20250219,114300,527331925,3530,3530,3530,3530,10
20250219,114200,527296625,3530,3530,3530,3530,253
20250219,114100,526403535,3530,3525,3530,3525,4038
20250219,114000,512166045,3525,3520,3525,3520,4186
20250219,113900,497414115,3520,3525,3525,3520,137
20250219,113800,496931235,3520,3515,3525,3515,3840
20250219,113700,483429775,3500,3500,3500,3500,0
20250219,113600,483429775,3500,3500,3500,3500,0
20250219,113500,483429775,3500,3500,3500,3500,0
20250219,113400,483429775,3500,3505,3505,3500,1655
20250219,113300,477636215,3505,3505,3505,3505,0
20250219,113200,477636215,3505,3505,3505,3505,0
20250219,113100,477636215,3505,3510,3510,3505,90
20250219,113000,477320740,3510,3510,3510,3510,0
20250219,112900,477320740,3510,3510,3510,3510,0
20250219,112800,477320740,3510,3510,3510,3510,0
20250219,112700,477320740,3510,3510,3510,3510,0
20250219,112600,477320740,3510,3510,3510,3510,0
20250219,112500,477320740,3510,3510,3510,3510,421
20250219,112400,475843030,3510,3500,3510,3500,21
20250219,112300,475769465,3500,3500,3500,3500,0
20250219,112200,475769465,3500,3500,3500,3500,40
20250219,112100,475629465,3505,3505,3505,3505,530
20250219,112000,473771815,3505,3505,3505,3505,502
20250219,111900,472012305,3510,3510,3510,3510,11
20250219,111800,471973695,3510,3510,3510,3510,960
20250219,111700,468604095,3510,3500,3510,3495,7753
20250219,111600,441400775,3495,3495,3495,3495,0
20250219,111500,441400775,3495,3495,3495,3495,10
20250219,111400,441365825,3490,3490,3490,3490,0
20250219,111300,441365825,3490,3490,3490,3490,809
20250219,111200,438542415,3490,3490,3490,3490,0
20250219,111100,438542415,3490,3490,3490,3490,85
20250219,111000,438245765,3500,3500,3500,3500,10
20250219,110900,438210765,3505,3505,3505,3505,0
20250219,110800,438210765,3505,3495,3505,3495,34
20250219,110700,438091925,3495,3495,3495,3495,506
20250219,110600,436323455,3495,3495,3495,3495,0
20250219,110500,436323455,3495,3495,3495,3495,10
20250219,110400,436288505,3505,3505,3505,3505,856
20250219,110300,433288225,3495,3495,3495,3495,198
20250219,110200,432596215,3495,3495,3495,3495,1102
20250219,110100,428744725,3500,3500,3500,3500,266
20250219,110000,427813725,3505,3505,3505,3505,0
20250219,105900,427813725,3505,3505,3505,3505,0
20250219,105800,427813725,3505,3505,3505,3505,4
20250219,105700,427799705,3505,3505,3505,3505,1
20250219,105600,427796200,3505,3505,3505,3505,63
20250219,105500,427575385,3505,3510,3510,3505,28
20250219,105400,427477240,3510,3510,3510,3510,1
20250219,105300,427473730,3500,3500,3500,3500,500
20250219,105200,425723730,3510,3510,3510,3510,10
20250219,105100,425688630,3510,3510,3510,3510,1
20250219,105000,425685120,3505,3500,3505,3495,158
20250219,104900,425131455,3500,3495,3500,3495,2044
20250219,104800,417979980,3500,3495,3500,3495,540
20250219,104700,416092480,3490,3490,3490,3490,1000
20250219,104600,412602480,3495,3500,3500,3495,1010
20250219,104500,409072480,3495,3495,3495,3495,80
20250219,104400,408792880,3495,3490,3495,3490,101
20250219,104300,408439890,3490,3495,3495,3490,123
20250219,104200,408010020,3495,3495,3495,3490,328
20250219,104100,406863670,3490,3490,3490,3490,52
20250219,104000,406682190,3490,3490,3490,3490,5
20250219,103900,406664740,3490,3485,3490,3485,707
20250219,103800,404200585,3480,3485,3485,3480,611
20250219,103700,402072750,3485,3485,3485,3485,728
20250219,103600,399535670,3490,3490,3490,3490,0
20250219,103500,399535670,3490,3490,3490,3490,2
20250219,103400,399528690,3485,3490,3490,3485,4452
20250219,103300,384009835,3490,3490,3490,3490,0
20250219,103200,384009835,3490,3490,3490,3490,14
20250219,103100,383960975,3495,3495,3495,3495,28
20250219,103000,383863115,3490,3490,3490,3490,0
20250219,102900,383863115,3490,3490,3490,3490,0
20250219,102800,383863115,3490,3490,3490,3490,110
20250219,102700,383479215,3490,3490,3490,3490,1
20250219,102600,383475725,3490,3490,3490,3490,30
20250219,102500,383371025,3495,3495,3495,3495,0
20250219,102400,383371025,3495,3500,3500,3495,3228
20250219,102300,372073765,3500,3500,3500,3500,300
20250219,102200,371023765,3505,3505,3505,3505,0
20250219,102100,371023765,3505,3505,3505,3505,978
20250219,102000,367595875,3505,3505,3505,3505,22
20250219,101900,367518765,3505,3505,3505,3505,9
20250219,101800,367487220,3505,3505,3505,3505,90
20250219,101700,367171770,3505,3505,3505,3505,410
20250219,101600,365734720,3505,3505,3505,3505,597
20250219,101500,363642235,3505,3505,3505,3505,1865
20250219,101400,357105410,3510,3500,3510,3500,6090
20250219,101300,335762600,3490,3490,3490,3490,1
20250219,101200,335759110,3500,3500,3500,3500,121
20250219,101100,335335610,3500,3500,3505,3495,3562
20250219,101000,322881160,3500,3500,3500,3500,1
20250219,100900,322877660,3495,3495,3495,3495,0
20250219,100800,322877660,3495,3495,3495,3495,848
20250219,100700,319913900,3495,3495,3495,3495,152
20250219,100600,319382660,3495,3490,3495,3485,3771
20250219,100500,306216795,3490,3490,3490,3490,3
20250219,100400,306206325,3490,3490,3490,3490,1198
20250219,100300,302025305,3490,3490,3490,3490,5
20250219,100200,302007855,3490,3490,3490,3490,0
20250219,100100,302007855,3490,3490,3490,3490,0
20250219,100000,302007855,3490,3490,3490,3490,0
20250219,095900,302007855,3490,3480,3490,3475,719
20250219,095800,299505100,3485,3485,3485,3485,228
20250219,095700,298710520,3485,3485,3485,3485,295
20250219,095600,297682445,3485,3485,3485,3485,203
20250219,095500,296974990,3485,3480,3485,3480,98
20250219,095400,296633945,3480,3485,3485,3480,50
20250219,095300,296459745,3485,3470,3485,3465,483
20250219,095200,294784700,3485,3480,3485,3465,2582
20250219,095100,285815135,3485,3485,3485,3485,148
20250219,095000,285299355,3490,3490,3495,3490,58
20250219,094900,285096830,3495,3495,3495,3495,38
20250219,094800,284964020,3495,3495,3495,3495,55
20250219,094700,284771795,3500,3490,3500,3490,48
20250219,094600,284604205,3490,3490,3490,3490,2
20250219,094500,284597225,3490,3480,3490,3480,116
20250219,094400,284193475,3460,3490,3490,3460,9457
20250219,094300,251264830,3490,3490,3490,3490,400
20250219,094200,249868830,3490,3490,3490,3490,2
20250219,094100,249861850,3490,3490,3490,3490,423
20250219,094000,248385580,3485,3485,3490,3485,3041
20250219,093900,237787635,3485,3495,3495,3485,3674
20250219,093800,224967080,3495,3500,3500,3495,1438
20250219,093700,219941100,3500,3510,3510,3500,7
20250219,093600,219916550,3500,3500,3500,3500,1503
20250219,093500,214656050,3500,3500,3500,3495,1900
20250219,093400,208010195,3495,3500,3500,3495,529
20250219,093300,206158705,3500,3505,3505,3500,1014
20250219,093200,202608425,3510,3510,3510,3510,1180
20250219,093100,198466625,3515,3510,3515,3510,144
20250219,093000,197961180,3510,3510,3510,3510,4838
20250219,092900,180979800,3510,3495,3510,3495,4001
20250219,092800,166966760,3505,3505,3510,3500,4031
20250219,092700,152841915,3505,3510,3510,3505,887
20250219,092600,149730595,3505,3505,3505,3505,0
20250219,092500,149730595,3505,3510,3510,3505,1000
20250219,092400,146221110,3515,3515,3515,3515,0
20250219,092300,146221110,3515,3515,3515,3515,290
20250219,092200,145201760,3510,3510,3510,3510,0
20250219,092100,145201760,3510,3510,3510,3510,139
20250219,092000,144713870,3510,3515,3515,3510,2500
20250219,091900,135937470,3525,3510,3525,3510,5313
20250219,091800,117236990,3510,3510,3510,3510,104
20250219,091700,116871950,3510,3510,3510,3510,0
20250219,091600,116871950,3510,3520,3520,3510,2
20250219,091500,116864920,3515,3510,3515,3500,1961
20250219,091400,109977045,3510,3510,3510,3510,102
20250219,091300,109619025,3510,3500,3510,3495,1816
20250219,091200,103259295,3500,3500,3505,3500,1220
20250219,091100,98989195,3500,3500,3505,3500,200
20250219,091000,98289145,3505,3505,3505,3505,503
20250219,090900,96526130,3500,3505,3505,3500,297
20250219,090800,95486125,3500,3500,3500,3500,1991
20250219,090700,88517625,3505,3505,3505,3505,1320
20250219,090600,83891025,3505,3515,3515,3505,350
20250219,090500,82662275,3515,3515,3515,3515,560
20250219,090400,80693875,3520,3515,3520,3505,1968
20250219,090300,73788085,3515,3520,3520,3515,792
20250219,090200,71002970,3520,3545,3545,3495,2670
20250219,090100,61640580,3550,3540,3550,3515,4799
20250219,090000,44694760,3555,3575,3580,3530,12538
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 1148900205 3600 3600 3600 3600 7538
3 20250219 193600 1148900205 3600 3600 3600 3600 0
4 20250219 193500 1148900205 3600 3600 3600 3600 0
5 20250219 193400 1148900205 3600 3600 3600 3600 0
6 20250219 193300 1148900205 3600 3600 3600 3600 0
7 20250219 193200 1148900205 3600 3600 3600 3600 0
8 20250219 193100 1148900205 3600 3600 3600 3600 0
9 20250219 193000 1148900205 3600 3600 3600 3600 0
10 20250219 192900 1148900205 3600 3600 3600 3600 0
11 20250219 192800 1148900205 3600 3600 3600 3600 0
12 20250219 192700 1148900205 3600 3600 3600 3600 0
13 20250219 192600 1148900205 3600 3600 3600 3600 0
14 20250219 192500 1148900205 3600 3600 3600 3600 0
15 20250219 192400 1148900205 3600 3600 3600 3600 0
16 20250219 192300 1148900205 3600 3600 3600 3600 0
17 20250219 192200 1148900205 3600 3600 3600 3600 0
18 20250219 192100 1148900205 3600 3600 3600 3600 0
19 20250219 192000 1148900205 3600 3600 3600 3600 0
20 20250219 191900 1148900205 3600 3600 3600 3600 0
21 20250219 191800 1148900205 3600 3600 3600 3600 0
22 20250219 191700 1148900205 3600 3600 3600 3600 0
23 20250219 191600 1148900205 3600 3600 3600 3600 0
24 20250219 191500 1148900205 3600 3600 3600 3600 0
25 20250219 191400 1148900205 3600 3600 3600 3600 0
26 20250219 191300 1148900205 3600 3600 3600 3600 0
27 20250219 191200 1148900205 3600 3600 3600 3600 0
28 20250219 191100 1148900205 3600 3600 3600 3600 0
29 20250219 191000 1148900205 3600 3600 3600 3600 0
30 20250219 190900 1148900205 3600 3600 3600 3600 0
31 20250219 190800 1148900205 3600 3600 3600 3600 0
32 20250219 190700 1148900205 3600 3600 3600 3600 7538
33 20250219 190600 1148900205 3600 3600 3600 3600 0
34 20250219 190500 1148900205 3600 3600 3600 3600 0
35 20250219 190400 1148900205 3600 3600 3600 3600 0
36 20250219 190300 1148900205 3600 3600 3600 3600 0
37 20250219 190200 1148900205 3600 3600 3600 3600 0
38 20250219 190100 1148900205 3600 3600 3600 3600 0
39 20250219 190000 1148900205 3600 3600 3600 3600 0
40 20250219 185900 1148900205 3600 3600 3600 3600 0
41 20250219 185800 1148900205 3600 3600 3600 3600 0
42 20250219 185700 1148900205 3600 3600 3600 3600 0
43 20250219 185600 1148900205 3600 3600 3600 3600 0
44 20250219 185500 1148900205 3600 3600 3600 3600 0
45 20250219 185400 1148900205 3600 3600 3600 3600 0
46 20250219 185300 1148900205 3600 3600 3600 3600 0
47 20250219 185200 1148900205 3600 3600 3600 3600 0
48 20250219 185100 1148900205 3600 3600 3600 3600 0
49 20250219 185000 1148900205 3600 3600 3600 3600 0
50 20250219 184900 1148900205 3600 3600 3600 3600 0
51 20250219 184800 1148900205 3600 3600 3600 3600 0
52 20250219 184700 1148900205 3600 3600 3600 3600 0
53 20250219 184600 1148900205 3600 3600 3600 3600 0
54 20250219 184500 1148900205 3600 3600 3600 3600 0
55 20250219 184400 1148900205 3600 3600 3600 3600 0
56 20250219 184300 1148900205 3600 3600 3600 3600 0
57 20250219 184200 1148900205 3600 3600 3600 3600 0
58 20250219 184100 1148900205 3600 3600 3600 3600 0
59 20250219 184000 1148900205 3600 3600 3600 3600 0
60 20250219 183900 1148900205 3600 3600 3600 3600 0
61 20250219 183800 1148900205 3600 3600 3600 3600 0
62 20250219 183700 1148900205 3600 3600 3600 3600 7538
63 20250219 183600 1148900205 3600 3600 3600 3600 0
64 20250219 183500 1148900205 3600 3600 3600 3600 0
65 20250219 183400 1148900205 3600 3600 3600 3600 0
66 20250219 183300 1148900205 3600 3600 3600 3600 0
67 20250219 183200 1148900205 3600 3600 3600 3600 0
68 20250219 183100 1148900205 3600 3600 3600 3600 0
69 20250219 183000 1148900205 3600 3600 3600 3600 0
70 20250219 182900 1148900205 3600 3600 3600 3600 0
71 20250219 182800 1148900205 3600 3600 3600 3600 0
72 20250219 182700 1148900205 3600 3600 3600 3600 0
73 20250219 182600 1148900205 3600 3600 3600 3600 0
74 20250219 182500 1148900205 3600 3600 3600 3600 0
75 20250219 182400 1148900205 3600 3600 3600 3600 0
76 20250219 182300 1148900205 3600 3600 3600 3600 0
77 20250219 182200 1148900205 3600 3600 3600 3600 0
78 20250219 182100 1148900205 3600 3600 3600 3600 0
79 20250219 182000 1148900205 3600 3600 3600 3600 0
80 20250219 181900 1148900205 3600 3600 3600 3600 0
81 20250219 181800 1148900205 3600 3600 3600 3600 0
82 20250219 181700 1148900205 3600 3600 3600 3600 0
83 20250219 181600 1148900205 3600 3600 3600 3600 0
84 20250219 181500 1148900205 3600 3600 3600 3600 0
85 20250219 181400 1148900205 3600 3600 3600 3600 0
86 20250219 181300 1148900205 3600 3600 3600 3600 0
87 20250219 181200 1148900205 3600 3600 3600 3600 0
88 20250219 181100 1148900205 3600 3600 3600 3600 0
89 20250219 181000 1148900205 3600 3600 3600 3600 0
90 20250219 180900 1148900205 3600 3600 3600 3600 0
91 20250219 180800 1148900205 3600 3600 3600 3600 0
92 20250219 180700 1148900205 3600 3600 3600 3600 7538
93 20250219 180600 1148900205 3600 3600 3600 3600 0
94 20250219 180500 1148900205 3600 3600 3600 3600 0
95 20250219 180400 1148900205 3600 3600 3600 3600 0
96 20250219 180300 1148900205 3600 3600 3600 3600 0
97 20250219 180200 1148900205 3600 3600 3600 3600 0
98 20250219 180100 1148900205 3600 3600 3600 3600 0
99 20250219 180000 1148900205 3600 3600 3600 3600 0
100 20250219 175900 1148900205 3600 3600 3600 3600 0
101 20250219 175800 1148900205 3600 3600 3600 3600 0
102 20250219 175700 1148900205 3600 3600 3600 3600 0
103 20250219 175600 1148900205 3600 3600 3600 3600 0
104 20250219 175500 1148900205 3600 3600 3600 3600 0
105 20250219 175400 1148900205 3600 3600 3600 3600 0
106 20250219 175300 1148900205 3600 3600 3600 3600 0
107 20250219 175200 1148900205 3600 3600 3600 3600 0
108 20250219 175100 1148900205 3600 3600 3600 3600 0
109 20250219 175000 1148900205 3600 3600 3600 3600 0
110 20250219 174900 1148900205 3600 3600 3600 3600 0
111 20250219 174800 1148900205 3600 3600 3600 3600 0
112 20250219 174700 1148900205 3600 3600 3600 3600 0
113 20250219 174600 1148900205 3600 3600 3600 3600 0
114 20250219 174500 1148900205 3600 3600 3600 3600 0
115 20250219 174400 1148900205 3600 3600 3600 3600 0
116 20250219 174300 1148900205 3600 3600 3600 3600 0
117 20250219 174200 1148900205 3600 3600 3600 3600 0
118 20250219 174100 1148900205 3600 3600 3600 3600 0
119 20250219 174000 1148900205 3600 3600 3600 3600 0
120 20250219 173900 1148900205 3600 3600 3600 3600 0
121 20250219 173800 1148900205 3600 3600 3600 3600 0
122 20250219 173700 1148900205 3600 3600 3600 3600 7538
123 20250219 173600 1148900205 3600 3600 3600 3600 0
124 20250219 173500 1148900205 3600 3600 3600 3600 0
125 20250219 173400 1148900205 3600 3600 3600 3600 0
126 20250219 173300 1148900205 3600 3600 3600 3600 0
127 20250219 173200 1148900205 3600 3600 3600 3600 0
128 20250219 173100 1148900205 3600 3600 3600 3600 0
129 20250219 173000 1148900205 3600 3600 3600 3600 0
130 20250219 172900 1148900205 3600 3600 3600 3600 0
131 20250219 172800 1148900205 3600 3600 3600 3600 0
132 20250219 172700 1148900205 3600 3600 3600 3600 0
133 20250219 172600 1148900205 3600 3600 3600 3600 0
134 20250219 172500 1148900205 3600 3600 3600 3600 0
135 20250219 172400 1148900205 3600 3600 3600 3600 0
136 20250219 172300 1148900205 3600 3600 3600 3600 0
137 20250219 172200 1148900205 3600 3600 3600 3600 0
138 20250219 172100 1148900205 3600 3600 3600 3600 0
139 20250219 172000 1148900205 3600 3600 3600 3600 0
140 20250219 171900 1148900205 3600 3600 3600 3600 0
141 20250219 171800 1148900205 3600 3600 3600 3600 0
142 20250219 171700 1148900205 3600 3600 3600 3600 0
143 20250219 171600 1148900205 3600 3600 3600 3600 0
144 20250219 171500 1148900205 3600 3600 3600 3600 0
145 20250219 171400 1148900205 3600 3600 3600 3600 0
146 20250219 171300 1148900205 3600 3600 3600 3600 0
147 20250219 171200 1148900205 3600 3600 3600 3600 0
148 20250219 171100 1148900205 3600 3600 3600 3600 0
149 20250219 171000 1148900205 3600 3600 3600 3600 0
150 20250219 170900 1148900205 3600 3600 3600 3600 0
151 20250219 170800 1148900205 3600 3600 3600 3600 0
152 20250219 170700 1148900205 3600 3600 3600 3600 7538
153 20250219 170600 1148900205 3600 3600 3600 3600 0
154 20250219 170500 1148900205 3600 3600 3600 3600 0
155 20250219 170400 1148900205 3600 3600 3600 3600 0
156 20250219 170300 1148900205 3600 3600 3600 3600 0
157 20250219 170200 1148900205 3600 3600 3600 3600 0
158 20250219 170100 1148900205 3600 3600 3600 3600 0
159 20250219 170000 1148900205 3600 3600 3600 3600 0
160 20250219 165900 1148900205 3600 3600 3600 3600 0
161 20250219 165800 1148900205 3600 3600 3600 3600 0
162 20250219 165700 1148900205 3600 3600 3600 3600 0
163 20250219 165600 1148900205 3600 3600 3600 3600 0
164 20250219 165500 1148900205 3600 3600 3600 3600 0
165 20250219 165400 1148900205 3600 3600 3600 3600 0
166 20250219 165300 1148900205 3600 3600 3600 3600 0
167 20250219 165200 1148900205 3600 3600 3600 3600 0
168 20250219 165100 1148900205 3600 3600 3600 3600 0
169 20250219 165000 1148900205 3600 3600 3600 3600 0
170 20250219 164900 1148900205 3600 3600 3600 3600 0
171 20250219 164800 1148900205 3600 3600 3600 3600 0
172 20250219 164700 1148900205 3600 3600 3600 3600 0
173 20250219 164600 1148900205 3600 3600 3600 3600 0
174 20250219 164500 1148900205 3600 3600 3600 3600 0
175 20250219 164400 1148900205 3600 3600 3600 3600 0
176 20250219 164300 1148900205 3600 3600 3600 3600 0
177 20250219 164200 1148900205 3600 3600 3600 3600 0
178 20250219 164100 1148900205 3600 3600 3600 3600 0
179 20250219 164000 1148900205 3600 3600 3600 3600 0
180 20250219 163900 1148900205 3600 3600 3600 3600 0
181 20250219 163800 1148900205 3600 3600 3600 3600 0
182 20250219 163700 1148900205 3600 3600 3600 3600 7538
183 20250219 163600 1148900205 3600 3600 3600 3600 0
184 20250219 163500 1148900205 3600 3600 3600 3600 0
185 20250219 163400 1148900205 3600 3600 3600 3600 0
186 20250219 163300 1148900205 3600 3600 3600 3600 0
187 20250219 163200 1148900205 3600 3600 3600 3600 0
188 20250219 163100 1148900205 3600 3600 3600 3600 0
189 20250219 163000 1148900205 3600 3600 3600 3600 0
190 20250219 162900 1148900205 3600 3600 3600 3600 0
191 20250219 162800 1148900205 3600 3600 3600 3600 0
192 20250219 162700 1148900205 3600 3600 3600 3600 0
193 20250219 162600 1148900205 3600 3600 3600 3600 0
194 20250219 162500 1148900205 3600 3600 3600 3600 0
195 20250219 162400 1148900205 3600 3600 3600 3600 0
196 20250219 162300 1148900205 3600 3600 3600 3600 0
197 20250219 162200 1148900205 3600 3600 3600 3600 0
198 20250219 162100 1148900205 3600 3600 3600 3600 0
199 20250219 162000 1148900205 3600 3600 3600 3600 0
200 20250219 161900 1148900205 3600 3600 3600 3600 0
201 20250219 161800 1148900205 3600 3600 3600 3600 0
202 20250219 161700 1148900205 3600 3600 3600 3600 0
203 20250219 161600 1148900205 3600 3600 3600 3600 0
204 20250219 161500 1148900205 3600 3600 3600 3600 0
205 20250219 161400 1148900205 3600 3600 3600 3600 0
206 20250219 161300 1148900205 3600 3600 3600 3600 0
207 20250219 161200 1148900205 3600 3600 3600 3600 0
208 20250219 161100 1148900205 3600 3600 3600 3600 0
209 20250219 161000 1148900205 3600 3600 3600 3600 0
210 20250219 160900 1148900205 3600 3600 3600 3600 0
211 20250219 160800 1148900205 3600 3600 3600 3600 0
212 20250219 160700 1148900205 3600 3600 3600 3600 7538
213 20250219 160600 1148900205 3600 3600 3600 3600 0
214 20250219 160500 1148900205 3600 3600 3600 3600 0
215 20250219 160400 1148900205 3600 3600 3600 3600 0
216 20250219 160300 1148900205 3600 3600 3600 3600 0
217 20250219 160200 1148900205 3600 3600 3600 3600 0
218 20250219 160100 1148900205 3600 3600 3600 3600 0
219 20250219 160000 1148900205 3600 3600 3600 3600 0
220 20250219 155900 1148900205 3600 3600 3600 3600 0
221 20250219 155800 1148900205 3600 3600 3600 3600 0
222 20250219 155700 1148900205 3600 3600 3600 3600 0
223 20250219 155600 1148900205 3600 3600 3600 3600 0
224 20250219 155500 1148900205 3600 3600 3600 3600 0
225 20250219 155400 1148900205 3600 3600 3600 3600 0
226 20250219 155300 1148900205 3600 3600 3600 3600 0
227 20250219 155200 1148900205 3600 3600 3600 3600 0
228 20250219 155100 1148900205 3600 3600 3600 3600 0
229 20250219 155000 1148900205 3600 3600 3600 3600 0
230 20250219 154900 1148900205 3600 3600 3600 3600 0
231 20250219 154800 1148900205 3600 3600 3600 3600 0
232 20250219 154700 1148900205 3600 3600 3600 3600 0
233 20250219 154600 1148900205 3600 3600 3600 3600 0
234 20250219 154500 1148900205 3600 3600 3600 3600 0
235 20250219 154400 1148900205 3600 3600 3600 3600 0
236 20250219 154300 1148900205 3600 3600 3600 3600 0
237 20250219 154200 1148900205 3600 3600 3600 3600 0
238 20250219 154100 1148900205 3600 3600 3600 3600 0
239 20250219 154000 1148900205 3600 3600 3600 3600 0
240 20250219 153900 1148900205 3600 3600 3600 3600 0
241 20250219 153800 1148900205 3600 3600 3600 3600 0
242 20250219 153700 1148900205 3600 3600 3600 3600 7538
243 20250219 153600 1148900205 3600 3600 3600 3600 0
244 20250219 153500 1148900205 3600 3600 3600 3600 0
245 20250219 153400 1148900205 3600 3600 3600 3600 0
246 20250219 153300 1148900205 3600 3600 3600 3600 0
247 20250219 153200 1148900205 3600 3600 3600 3600 0
248 20250219 153100 1148900205 3600 3600 3600 3600 0
249 20250219 153000 1148900205 3600 3600 3600 3600 7538
250 20250219 152900 1121763405 3590 3590 3590 3590 0
251 20250219 152800 1121763405 3590 3590 3590 3590 0
252 20250219 152700 1121763405 3590 3590 3590 3590 0
253 20250219 152600 1121763405 3590 3590 3590 3590 0
254 20250219 152500 1121763405 3590 3590 3590 3590 0
255 20250219 152400 1121763405 3590 3590 3590 3590 0
256 20250219 152300 1121763405 3590 3590 3590 3590 0
257 20250219 152200 1121763405 3590 3590 3590 3590 0
258 20250219 152100 1121763405 3590 3590 3590 3590 0
259 20250219 152000 1121763405 3590 3590 3590 3590 0
260 20250219 151900 1121763405 3590 3585 3595 3580 4050
261 20250219 151800 1107235425 3590 3595 3595 3580 360
262 20250219 151700 1105942975 3590 3580 3595 3580 4557
263 20250219 151600 1089592500 3580 3570 3585 3570 8052
264 20250219 151500 1060764315 3575 3575 3575 3570 1202
265 20250219 151400 1056470000 3575 3575 3580 3575 4217
266 20250219 151300 1041393290 3575 3575 3575 3575 0
267 20250219 151200 1041393290 3575 3565 3575 3565 1012
268 20250219 151100 1037780805 3570 3565 3575 3565 2341
269 20250219 151000 1029423420 3565 3570 3570 3565 251
270 20250219 150900 1028528600 3560 3570 3570 3555 2941
271 20250219 150800 1018055995 3570 3570 3570 3570 744
272 20250219 150700 1015399915 3565 3570 3570 3565 6541
273 20250219 150600 992073110 3575 3570 3575 3570 30
274 20250219 150500 991965910 3575 3575 3575 3575 42
275 20250219 150400 991815760 3570 3570 3575 3570 1441
276 20250219 150300 986670890 3575 3570 3575 3570 4840
277 20250219 150200 969379390 3570 3570 3570 3565 2812
278 20250219 150100 959345555 3570 3570 3570 3565 3229
279 20250219 150000 947829865 3570 3570 3570 3565 3507
280 20250219 145900 935309895 3575 3570 3575 3565 2152
281 20250219 145800 927618345 3570 3565 3570 3565 571
282 20250219 145700 925579975 3565 3570 3570 3565 753
283 20250219 145600 922894085 3570 3570 3575 3570 3739
284 20250219 145500 909544680 3565 3565 3565 3565 554
285 20250219 145400 907569670 3570 3565 3570 3565 1617
286 20250219 145300 901802075 3565 3560 3565 3560 77
287 20250219 145200 901527950 3565 3565 3565 3565 1
288 20250219 145100 901524385 3565 3560 3565 3555 1929
289 20250219 145000 894653780 3565 3565 3565 3565 2427
290 20250219 144900 886001525 3570 3565 3570 3565 4551
291 20250219 144800 869765340 3565 3560 3565 3560 34
292 20250219 144700 869644275 3560 3555 3560 3555 1240
293 20250219 144600 865231375 3565 3555 3565 3555 1323
294 20250219 144500 860525825 3555 3555 3555 3555 286
295 20250219 144400 859509095 3560 3560 3560 3560 1845
296 20250219 144300 852940895 3560 3565 3565 3560 2128
297 20250219 144200 845361270 3560 3550 3560 3550 9972
298 20250219 144100 809914275 3550 3545 3550 3545 20
299 20250219 144000 809843370 3545 3550 3555 3545 14
300 20250219 143900 809793635 3555 3555 3555 3555 5
301 20250219 143800 809775860 3555 3550 3555 3550 6303
302 20250219 143700 787400185 3545 3550 3550 3545 700
303 20250219 143600 784918185 3550 3550 3550 3550 1
304 20250219 143500 784914635 3545 3545 3545 3545 0
305 20250219 143400 784914635 3545 3545 3545 3545 270
306 20250219 143300 783957485 3535 3545 3545 3535 200
307 20250219 143200 783250465 3550 3545 3550 3545 285
308 20250219 143100 782239640 3545 3545 3545 3545 1662
309 20250219 143000 776347850 3545 3550 3550 3545 3595
310 20250219 142900 763603565 3545 3535 3545 3535 727
311 20250219 142800 761033350 3540 3545 3545 3540 1513
312 20250219 142700 755675575 3545 3550 3550 3545 121
313 20250219 142600 755246030 3550 3550 3550 3550 1
314 20250219 142500 755242480 3535 3540 3540 3535 180
315 20250219 142400 754606130 3540 3550 3550 3540 163
316 20250219 142300 754029100 3545 3545 3545 3545 495
317 20250219 142200 752274325 3545 3545 3545 3545 1165
318 20250219 142100 748144400 3545 3545 3545 3545 0
319 20250219 142000 748144400 3545 3540 3545 3540 1311
320 20250219 141900 743503455 3540 3540 3540 3540 200
321 20250219 141800 742795455 3545 3545 3545 3545 1
322 20250219 141700 742791910 3540 3540 3540 3540 50
323 20250219 141600 742614910 3540 3540 3540 3540 0
324 20250219 141500 742614910 3540 3535 3540 3530 2830
325 20250219 141400 732606255 3540 3545 3545 3540 40
326 20250219 141300 732464555 3545 3545 3545 3545 0
327 20250219 141200 732464555 3545 3540 3545 3540 517
328 20250219 141100 730634310 3545 3545 3545 3545 0
329 20250219 141000 730634310 3545 3535 3545 3535 52
330 20250219 140900 730450470 3545 3545 3545 3545 523
331 20250219 140800 728596435 3540 3540 3540 3540 0
332 20250219 140700 728596435 3540 3545 3545 3540 550
333 20250219 140600 726647845 3545 3545 3545 3545 501
334 20250219 140500 724871800 3550 3550 3550 3550 0
335 20250219 140400 724871800 3550 3540 3550 3540 734
336 20250219 140300 722273430 3540 3540 3540 3540 2
337 20250219 140200 722266350 3545 3540 3545 3540 2104
338 20250219 140100 714812920 3540 3540 3540 3540 550
339 20250219 140000 712865920 3535 3530 3535 3530 180
340 20250219 135900 712230270 3530 3530 3530 3530 0
341 20250219 135800 712230270 3530 3535 3535 3530 1212
342 20250219 135700 707951850 3535 3540 3540 3535 1200
343 20250219 135600 703705350 3535 3540 3540 3535 391
344 20250219 135500 702322535 3540 3540 3540 3540 10
345 20250219 135400 702287135 3540 3540 3540 3540 89
346 20250219 135300 701972075 3545 3545 3545 3545 1200
347 20250219 135200 697718075 3540 3545 3545 3540 214
348 20250219 135100 696959460 3545 3545 3545 3545 1
349 20250219 135000 696955915 3545 3540 3545 3540 57
350 20250219 134900 696754130 3540 3540 3540 3540 541
351 20250219 134800 694838990 3540 3540 3540 3540 448
352 20250219 134700 693253070 3540 3540 3540 3540 97
353 20250219 134600 692909690 3540 3540 3540 3540 250
354 20250219 134500 692024690 3540 3540 3540 3540 0
355 20250219 134400 692024690 3540 3540 3540 3540 0
356 20250219 134300 692024690 3540 3540 3540 3540 728
357 20250219 134200 689447570 3540 3540 3540 3540 1
358 20250219 134100 689444030 3540 3540 3540 3540 0
359 20250219 134000 689444030 3540 3535 3540 3535 268
360 20250219 133900 688496610 3530 3530 3530 3530 2072
361 20250219 133800 681182450 3540 3540 3540 3540 5
362 20250219 133700 681164750 3540 3530 3540 3530 36
363 20250219 133600 681037650 3530 3540 3540 3530 592
364 20250219 133500 678947880 3530 3530 3530 3530 100
365 20250219 133400 678594880 3530 3530 3530 3530 457
366 20250219 133300 676981670 3530 3530 3530 3530 33
367 20250219 133200 676865180 3530 3540 3540 3530 299
368 20250219 133100 675809370 3540 3545 3545 3540 567
369 20250219 133000 673800690 3545 3545 3545 3545 200
370 20250219 132900 673091690 3540 3540 3540 3540 664
371 20250219 132800 670741130 3540 3540 3540 3540 0
372 20250219 132700 670741130 3540 3540 3540 3540 0
373 20250219 132600 670741130 3540 3540 3540 3540 0
374 20250219 132500 670741130 3540 3540 3540 3540 0
375 20250219 132400 670741130 3540 3540 3540 3540 65
376 20250219 132300 670511030 3540 3540 3540 3540 30
377 20250219 132200 670404830 3535 3530 3535 3530 71
378 20250219 132100 670153860 3525 3530 3530 3525 1949
379 20250219 132000 663273945 3530 3535 3535 3530 669
380 20250219 131900 660910850 3535 3535 3535 3535 5
381 20250219 131800 660893175 3530 3545 3545 3530 5268
382 20250219 131700 642281500 3550 3545 3550 3545 1517
383 20250219 131600 636901185 3550 3545 3550 3545 1000
384 20250219 131500 633353770 3540 3540 3540 3540 282
385 20250219 131400 632355490 3545 3545 3545 3545 300
386 20250219 131300 631291990 3545 3540 3545 3540 2000
387 20250219 131200 624207775 3540 3545 3545 3540 292
388 20250219 131100 623173100 3545 3545 3545 3545 1
389 20250219 131000 623169555 3545 3545 3545 3535 313
390 20250219 130900 622060505 3540 3540 3550 3535 1366
391 20250219 130800 617219530 3530 3540 3540 3530 101
392 20250219 130700 616862000 3540 3530 3540 3530 2716
393 20250219 130600 607269740 3525 3520 3525 3520 964
394 20250219 130500 603873140 3520 3520 3520 3520 0
395 20250219 130400 603873140 3520 3520 3520 3520 0
396 20250219 130300 603873140 3520 3520 3520 3520 36
397 20250219 130200 603746420 3520 3520 3520 3520 64
398 20250219 130100 603521140 3520 3520 3520 3520 292
399 20250219 130000 602493300 3520 3520 3520 3520 5
400 20250219 125900 602475700 3520 3520 3520 3520 1
401 20250219 125800 602472180 3525 3525 3525 3525 11
402 20250219 125700 602433405 3510 3510 3510 3510 0
403 20250219 125600 602433405 3510 3510 3510 3510 1
404 20250219 125500 602429895 3510 3510 3510 3510 50
405 20250219 125400 602254395 3510 3510 3510 3510 0
406 20250219 125300 602254395 3510 3515 3515 3510 300
407 20250219 125200 601201325 3520 3520 3520 3520 325
408 20250219 125100 600057325 3505 3505 3505 3505 1
409 20250219 125000 600053820 3505 3505 3505 3505 314
410 20250219 124900 598953250 3510 3515 3515 3510 2600
411 20250219 124800 589821380 3515 3515 3515 3515 1
412 20250219 124700 589817865 3510 3510 3510 3510 100
413 20250219 124600 589466865 3510 3510 3510 3510 0
414 20250219 124500 589466865 3510 3510 3510 3510 1000
415 20250219 124400 585956865 3510 3510 3510 3510 0
416 20250219 124300 585956865 3510 3510 3510 3510 0
417 20250219 124200 585956865 3510 3510 3510 3510 0
418 20250219 124100 585956865 3510 3510 3510 3510 150
419 20250219 124000 585430365 3515 3515 3515 3515 1874
420 20250219 123900 578843255 3515 3515 3515 3515 0
421 20250219 123800 578843255 3515 3515 3515 3515 848
422 20250219 123700 575862535 3515 3515 3515 3515 0
423 20250219 123600 575862535 3515 3515 3515 3515 0
424 20250219 123500 575862535 3515 3510 3515 3510 400
425 20250219 123400 574457035 3510 3510 3510 3510 300
426 20250219 123300 573404035 3510 3510 3510 3510 13
427 20250219 123200 573358405 3510 3510 3510 3510 899
428 20250219 123100 570202915 3520 3520 3520 3520 0
429 20250219 123000 570202915 3520 3520 3520 3520 1
430 20250219 122900 570199395 3510 3510 3510 3510 0
431 20250219 122800 570199395 3510 3510 3510 3510 0
432 20250219 122700 570199395 3510 3520 3520 3510 2466
433 20250219 122600 561539325 3520 3520 3520 3520 0
434 20250219 122500 561539325 3520 3520 3520 3520 10
435 20250219 122400 561504125 3515 3515 3515 3515 0
436 20250219 122300 561504125 3515 3510 3515 3510 716
437 20250219 122200 558987885 3515 3515 3515 3515 0
438 20250219 122100 558987885 3515 3515 3515 3515 79
439 20250219 122000 558710200 3515 3515 3515 3515 0
440 20250219 121900 558710200 3515 3515 3515 3515 0
441 20250219 121800 558710200 3515 3515 3515 3515 1
442 20250219 121700 558706685 3515 3515 3515 3515 0
443 20250219 121600 558706685 3515 3515 3515 3515 0
444 20250219 121500 558706685 3515 3515 3515 3515 0
445 20250219 121400 558706685 3515 3515 3515 3515 0
446 20250219 121300 558706685 3515 3515 3515 3515 10
447 20250219 121200 558671535 3515 3515 3515 3515 0
448 20250219 121100 558671535 3515 3515 3515 3515 87
449 20250219 121000 558365730 3515 3515 3515 3515 0
450 20250219 120900 558365730 3515 3515 3515 3515 0
451 20250219 120800 558365730 3515 3515 3515 3515 20
452 20250219 120700 558295430 3520 3520 3520 3520 0
453 20250219 120600 558295430 3520 3520 3520 3520 200
454 20250219 120500 557591430 3525 3525 3525 3525 0
455 20250219 120400 557591430 3525 3525 3525 3525 0
456 20250219 120300 557591430 3525 3525 3525 3525 0
457 20250219 120200 557591430 3525 3525 3525 3525 901
458 20250219 120100 554415405 3520 3520 3520 3520 287
459 20250219 120000 553405165 3510 3510 3510 3510 88
460 20250219 115900 553096285 3515 3515 3515 3515 33
461 20250219 115800 552980290 3520 3520 3520 3520 1
462 20250219 115700 552976770 3505 3505 3505 3505 94
463 20250219 115600 552647300 3505 3515 3515 3500 321
464 20250219 115500 551522180 3515 3515 3515 3515 10
465 20250219 115400 551487030 3525 3525 3525 3525 0
466 20250219 115300 551487030 3525 3525 3525 3525 142
467 20250219 115200 550986480 3520 3520 3520 3520 11
468 20250219 115100 550947760 3515 3515 3515 3515 0
469 20250219 115000 550947760 3515 3520 3520 3515 60
470 20250219 114900 550736735 3520 3520 3520 3520 2199
471 20250219 114800 542996255 3525 3525 3525 3525 25
472 20250219 114700 542908130 3525 3520 3525 3520 25
473 20250219 114600 542820080 3530 3530 3530 3525 3103
474 20250219 114500 531871075 3525 3530 3530 3525 1186
475 20250219 114400 527684925 3530 3530 3530 3530 100
476 20250219 114300 527331925 3530 3530 3530 3530 10
477 20250219 114200 527296625 3530 3530 3530 3530 253
478 20250219 114100 526403535 3530 3525 3530 3525 4038
479 20250219 114000 512166045 3525 3520 3525 3520 4186
480 20250219 113900 497414115 3520 3525 3525 3520 137
481 20250219 113800 496931235 3520 3515 3525 3515 3840
482 20250219 113700 483429775 3500 3500 3500 3500 0
483 20250219 113600 483429775 3500 3500 3500 3500 0
484 20250219 113500 483429775 3500 3500 3500 3500 0
485 20250219 113400 483429775 3500 3505 3505 3500 1655
486 20250219 113300 477636215 3505 3505 3505 3505 0
487 20250219 113200 477636215 3505 3505 3505 3505 0
488 20250219 113100 477636215 3505 3510 3510 3505 90
489 20250219 113000 477320740 3510 3510 3510 3510 0
490 20250219 112900 477320740 3510 3510 3510 3510 0
491 20250219 112800 477320740 3510 3510 3510 3510 0
492 20250219 112700 477320740 3510 3510 3510 3510 0
493 20250219 112600 477320740 3510 3510 3510 3510 0
494 20250219 112500 477320740 3510 3510 3510 3510 421
495 20250219 112400 475843030 3510 3500 3510 3500 21
496 20250219 112300 475769465 3500 3500 3500 3500 0
497 20250219 112200 475769465 3500 3500 3500 3500 40
498 20250219 112100 475629465 3505 3505 3505 3505 530
499 20250219 112000 473771815 3505 3505 3505 3505 502
500 20250219 111900 472012305 3510 3510 3510 3510 11
501 20250219 111800 471973695 3510 3510 3510 3510 960
502 20250219 111700 468604095 3510 3500 3510 3495 7753
503 20250219 111600 441400775 3495 3495 3495 3495 0
504 20250219 111500 441400775 3495 3495 3495 3495 10
505 20250219 111400 441365825 3490 3490 3490 3490 0
506 20250219 111300 441365825 3490 3490 3490 3490 809
507 20250219 111200 438542415 3490 3490 3490 3490 0
508 20250219 111100 438542415 3490 3490 3490 3490 85
509 20250219 111000 438245765 3500 3500 3500 3500 10
510 20250219 110900 438210765 3505 3505 3505 3505 0
511 20250219 110800 438210765 3505 3495 3505 3495 34
512 20250219 110700 438091925 3495 3495 3495 3495 506
513 20250219 110600 436323455 3495 3495 3495 3495 0
514 20250219 110500 436323455 3495 3495 3495 3495 10
515 20250219 110400 436288505 3505 3505 3505 3505 856
516 20250219 110300 433288225 3495 3495 3495 3495 198
517 20250219 110200 432596215 3495 3495 3495 3495 1102
518 20250219 110100 428744725 3500 3500 3500 3500 266
519 20250219 110000 427813725 3505 3505 3505 3505 0
520 20250219 105900 427813725 3505 3505 3505 3505 0
521 20250219 105800 427813725 3505 3505 3505 3505 4
522 20250219 105700 427799705 3505 3505 3505 3505 1
523 20250219 105600 427796200 3505 3505 3505 3505 63
524 20250219 105500 427575385 3505 3510 3510 3505 28
525 20250219 105400 427477240 3510 3510 3510 3510 1
526 20250219 105300 427473730 3500 3500 3500 3500 500
527 20250219 105200 425723730 3510 3510 3510 3510 10
528 20250219 105100 425688630 3510 3510 3510 3510 1
529 20250219 105000 425685120 3505 3500 3505 3495 158
530 20250219 104900 425131455 3500 3495 3500 3495 2044
531 20250219 104800 417979980 3500 3495 3500 3495 540
532 20250219 104700 416092480 3490 3490 3490 3490 1000
533 20250219 104600 412602480 3495 3500 3500 3495 1010
534 20250219 104500 409072480 3495 3495 3495 3495 80
535 20250219 104400 408792880 3495 3490 3495 3490 101
536 20250219 104300 408439890 3490 3495 3495 3490 123
537 20250219 104200 408010020 3495 3495 3495 3490 328
538 20250219 104100 406863670 3490 3490 3490 3490 52
539 20250219 104000 406682190 3490 3490 3490 3490 5
540 20250219 103900 406664740 3490 3485 3490 3485 707
541 20250219 103800 404200585 3480 3485 3485 3480 611
542 20250219 103700 402072750 3485 3485 3485 3485 728
543 20250219 103600 399535670 3490 3490 3490 3490 0
544 20250219 103500 399535670 3490 3490 3490 3490 2
545 20250219 103400 399528690 3485 3490 3490 3485 4452
546 20250219 103300 384009835 3490 3490 3490 3490 0
547 20250219 103200 384009835 3490 3490 3490 3490 14
548 20250219 103100 383960975 3495 3495 3495 3495 28
549 20250219 103000 383863115 3490 3490 3490 3490 0
550 20250219 102900 383863115 3490 3490 3490 3490 0
551 20250219 102800 383863115 3490 3490 3490 3490 110
552 20250219 102700 383479215 3490 3490 3490 3490 1
553 20250219 102600 383475725 3490 3490 3490 3490 30
554 20250219 102500 383371025 3495 3495 3495 3495 0
555 20250219 102400 383371025 3495 3500 3500 3495 3228
556 20250219 102300 372073765 3500 3500 3500 3500 300
557 20250219 102200 371023765 3505 3505 3505 3505 0
558 20250219 102100 371023765 3505 3505 3505 3505 978
559 20250219 102000 367595875 3505 3505 3505 3505 22
560 20250219 101900 367518765 3505 3505 3505 3505 9
561 20250219 101800 367487220 3505 3505 3505 3505 90
562 20250219 101700 367171770 3505 3505 3505 3505 410
563 20250219 101600 365734720 3505 3505 3505 3505 597
564 20250219 101500 363642235 3505 3505 3505 3505 1865
565 20250219 101400 357105410 3510 3500 3510 3500 6090
566 20250219 101300 335762600 3490 3490 3490 3490 1
567 20250219 101200 335759110 3500 3500 3500 3500 121
568 20250219 101100 335335610 3500 3500 3505 3495 3562
569 20250219 101000 322881160 3500 3500 3500 3500 1
570 20250219 100900 322877660 3495 3495 3495 3495 0
571 20250219 100800 322877660 3495 3495 3495 3495 848
572 20250219 100700 319913900 3495 3495 3495 3495 152
573 20250219 100600 319382660 3495 3490 3495 3485 3771
574 20250219 100500 306216795 3490 3490 3490 3490 3
575 20250219 100400 306206325 3490 3490 3490 3490 1198
576 20250219 100300 302025305 3490 3490 3490 3490 5
577 20250219 100200 302007855 3490 3490 3490 3490 0
578 20250219 100100 302007855 3490 3490 3490 3490 0
579 20250219 100000 302007855 3490 3490 3490 3490 0
580 20250219 095900 302007855 3490 3480 3490 3475 719
581 20250219 095800 299505100 3485 3485 3485 3485 228
582 20250219 095700 298710520 3485 3485 3485 3485 295
583 20250219 095600 297682445 3485 3485 3485 3485 203
584 20250219 095500 296974990 3485 3480 3485 3480 98
585 20250219 095400 296633945 3480 3485 3485 3480 50
586 20250219 095300 296459745 3485 3470 3485 3465 483
587 20250219 095200 294784700 3485 3480 3485 3465 2582
588 20250219 095100 285815135 3485 3485 3485 3485 148
589 20250219 095000 285299355 3490 3490 3495 3490 58
590 20250219 094900 285096830 3495 3495 3495 3495 38
591 20250219 094800 284964020 3495 3495 3495 3495 55
592 20250219 094700 284771795 3500 3490 3500 3490 48
593 20250219 094600 284604205 3490 3490 3490 3490 2
594 20250219 094500 284597225 3490 3480 3490 3480 116
595 20250219 094400 284193475 3460 3490 3490 3460 9457
596 20250219 094300 251264830 3490 3490 3490 3490 400
597 20250219 094200 249868830 3490 3490 3490 3490 2
598 20250219 094100 249861850 3490 3490 3490 3490 423
599 20250219 094000 248385580 3485 3485 3490 3485 3041
600 20250219 093900 237787635 3485 3495 3495 3485 3674
601 20250219 093800 224967080 3495 3500 3500 3495 1438
602 20250219 093700 219941100 3500 3510 3510 3500 7
603 20250219 093600 219916550 3500 3500 3500 3500 1503
604 20250219 093500 214656050 3500 3500 3500 3495 1900
605 20250219 093400 208010195 3495 3500 3500 3495 529
606 20250219 093300 206158705 3500 3505 3505 3500 1014
607 20250219 093200 202608425 3510 3510 3510 3510 1180
608 20250219 093100 198466625 3515 3510 3515 3510 144
609 20250219 093000 197961180 3510 3510 3510 3510 4838
610 20250219 092900 180979800 3510 3495 3510 3495 4001
611 20250219 092800 166966760 3505 3505 3510 3500 4031
612 20250219 092700 152841915 3505 3510 3510 3505 887
613 20250219 092600 149730595 3505 3505 3505 3505 0
614 20250219 092500 149730595 3505 3510 3510 3505 1000
615 20250219 092400 146221110 3515 3515 3515 3515 0
616 20250219 092300 146221110 3515 3515 3515 3515 290
617 20250219 092200 145201760 3510 3510 3510 3510 0
618 20250219 092100 145201760 3510 3510 3510 3510 139
619 20250219 092000 144713870 3510 3515 3515 3510 2500
620 20250219 091900 135937470 3525 3510 3525 3510 5313
621 20250219 091800 117236990 3510 3510 3510 3510 104
622 20250219 091700 116871950 3510 3510 3510 3510 0
623 20250219 091600 116871950 3510 3520 3520 3510 2
624 20250219 091500 116864920 3515 3510 3515 3500 1961
625 20250219 091400 109977045 3510 3510 3510 3510 102
626 20250219 091300 109619025 3510 3500 3510 3495 1816
627 20250219 091200 103259295 3500 3500 3505 3500 1220
628 20250219 091100 98989195 3500 3500 3505 3500 200
629 20250219 091000 98289145 3505 3505 3505 3505 503
630 20250219 090900 96526130 3500 3505 3505 3500 297
631 20250219 090800 95486125 3500 3500 3500 3500 1991
632 20250219 090700 88517625 3505 3505 3505 3505 1320
633 20250219 090600 83891025 3505 3515 3515 3505 350
634 20250219 090500 82662275 3515 3515 3515 3515 560
635 20250219 090400 80693875 3520 3515 3520 3505 1968
636 20250219 090300 73788085 3515 3520 3520 3515 792
637 20250219 090200 71002970 3520 3545 3545 3495 2670
638 20250219 090100 61640580 3550 3540 3550 3515 4799
639 20250219 090000 44694760 3555 3575 3580 3530 12538

1
052220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,23000000,0,79695000000,0.00
20250214,0,23000000,0,79005000000,0.00
20250213,0,23000000,0,79810000000,0.00
20250212,0,23000000,0,76820000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 23000000 0 79695000000 0.00
3 20250214 0 23000000 0 79005000000 0.00
4 20250213 0 23000000 0 79810000000 0.00
5 20250212 0 23000000 0 76820000000 0.00