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
052460/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,1220978335,2600,2600,2600,2600,3448
20250219,193600,1220978335,2600,2600,2600,2600,0
20250219,193500,1220978335,2600,2600,2600,2600,0
20250219,193400,1220978335,2600,2600,2600,2600,0
20250219,193300,1220978335,2600,2600,2600,2600,0
20250219,193200,1220978335,2600,2600,2600,2600,0
20250219,193100,1220978335,2600,2600,2600,2600,0
20250219,193000,1220978335,2600,2600,2600,2600,0
20250219,192900,1220978335,2600,2600,2600,2600,0
20250219,192800,1220978335,2600,2600,2600,2600,0
20250219,192700,1220978335,2600,2600,2600,2600,0
20250219,192600,1220978335,2600,2600,2600,2600,0
20250219,192500,1220978335,2600,2600,2600,2600,0
20250219,192400,1220978335,2600,2600,2600,2600,0
20250219,192300,1220978335,2600,2600,2600,2600,0
20250219,192200,1220978335,2600,2600,2600,2600,0
20250219,192100,1220978335,2600,2600,2600,2600,0
20250219,192000,1220978335,2600,2600,2600,2600,0
20250219,191900,1220978335,2600,2600,2600,2600,0
20250219,191800,1220978335,2600,2600,2600,2600,0
20250219,191700,1220978335,2600,2600,2600,2600,0
20250219,191600,1220978335,2600,2600,2600,2600,0
20250219,191500,1220978335,2600,2600,2600,2600,0
20250219,191400,1220978335,2600,2600,2600,2600,0
20250219,191300,1220978335,2600,2600,2600,2600,0
20250219,191200,1220978335,2600,2600,2600,2600,0
20250219,191100,1220978335,2600,2600,2600,2600,0
20250219,191000,1220978335,2600,2600,2600,2600,0
20250219,190900,1220978335,2600,2600,2600,2600,0
20250219,190800,1220978335,2600,2600,2600,2600,0
20250219,190700,1220978335,2600,2600,2600,2600,3448
20250219,190600,1220978335,2600,2600,2600,2600,0
20250219,190500,1220978335,2600,2600,2600,2600,0
20250219,190400,1220978335,2600,2600,2600,2600,0
20250219,190300,1220978335,2600,2600,2600,2600,0
20250219,190200,1220978335,2600,2600,2600,2600,0
20250219,190100,1220978335,2600,2600,2600,2600,0
20250219,190000,1220978335,2600,2600,2600,2600,0
20250219,185900,1220978335,2600,2600,2600,2600,0
20250219,185800,1220978335,2600,2600,2600,2600,0
20250219,185700,1220978335,2600,2600,2600,2600,0
20250219,185600,1220978335,2600,2600,2600,2600,0
20250219,185500,1220978335,2600,2600,2600,2600,0
20250219,185400,1220978335,2600,2600,2600,2600,0
20250219,185300,1220978335,2600,2600,2600,2600,0
20250219,185200,1220978335,2600,2600,2600,2600,0
20250219,185100,1220978335,2600,2600,2600,2600,0
20250219,185000,1220978335,2600,2600,2600,2600,0
20250219,184900,1220978335,2600,2600,2600,2600,0
20250219,184800,1220978335,2600,2600,2600,2600,0
20250219,184700,1220978335,2600,2600,2600,2600,0
20250219,184600,1220978335,2600,2600,2600,2600,0
20250219,184500,1220978335,2600,2600,2600,2600,0
20250219,184400,1220978335,2600,2600,2600,2600,0
20250219,184300,1220978335,2600,2600,2600,2600,0
20250219,184200,1220978335,2600,2600,2600,2600,0
20250219,184100,1220978335,2600,2600,2600,2600,0
20250219,184000,1220978335,2600,2600,2600,2600,0
20250219,183900,1220978335,2600,2600,2600,2600,0
20250219,183800,1220978335,2600,2600,2600,2600,0
20250219,183700,1220978335,2600,2600,2600,2600,3448
20250219,183600,1220978335,2600,2600,2600,2600,0
20250219,183500,1220978335,2600,2600,2600,2600,0
20250219,183400,1220978335,2600,2600,2600,2600,0
20250219,183300,1220978335,2600,2600,2600,2600,0
20250219,183200,1220978335,2600,2600,2600,2600,0
20250219,183100,1220978335,2600,2600,2600,2600,0
20250219,183000,1220978335,2600,2600,2600,2600,0
20250219,182900,1220978335,2600,2600,2600,2600,0
20250219,182800,1220978335,2600,2600,2600,2600,0
20250219,182700,1220978335,2600,2600,2600,2600,0
20250219,182600,1220978335,2600,2600,2600,2600,0
20250219,182500,1220978335,2600,2600,2600,2600,0
20250219,182400,1220978335,2600,2600,2600,2600,0
20250219,182300,1220978335,2600,2600,2600,2600,0
20250219,182200,1220978335,2600,2600,2600,2600,0
20250219,182100,1220978335,2600,2600,2600,2600,0
20250219,182000,1220978335,2600,2600,2600,2600,0
20250219,181900,1220978335,2600,2600,2600,2600,0
20250219,181800,1220978335,2600,2600,2600,2600,0
20250219,181700,1220978335,2600,2600,2600,2600,0
20250219,181600,1220978335,2600,2600,2600,2600,0
20250219,181500,1220978335,2600,2600,2600,2600,0
20250219,181400,1220978335,2600,2600,2600,2600,0
20250219,181300,1220978335,2600,2600,2600,2600,0
20250219,181200,1220978335,2600,2600,2600,2600,0
20250219,181100,1220978335,2600,2600,2600,2600,0
20250219,181000,1220978335,2600,2600,2600,2600,0
20250219,180900,1220978335,2600,2600,2600,2600,0
20250219,180800,1220978335,2600,2600,2600,2600,0
20250219,180700,1220978335,2600,2600,2600,2600,3448
20250219,180600,1220978335,2600,2600,2600,2600,0
20250219,180500,1220978335,2600,2600,2600,2600,0
20250219,180400,1220978335,2600,2600,2600,2600,0
20250219,180300,1220978335,2600,2600,2600,2600,0
20250219,180200,1220978335,2600,2600,2600,2600,0
20250219,180100,1220978335,2600,2600,2600,2600,0
20250219,180000,1220978335,2600,2600,2600,2600,0
20250219,175900,1220978335,2600,2600,2600,2600,0
20250219,175800,1220978335,2600,2600,2600,2600,0
20250219,175700,1220978335,2600,2600,2600,2600,0
20250219,175600,1220978335,2600,2600,2600,2600,0
20250219,175500,1220978335,2600,2600,2600,2600,0
20250219,175400,1220978335,2600,2600,2600,2600,0
20250219,175300,1220978335,2600,2600,2600,2600,0
20250219,175200,1220978335,2600,2600,2600,2600,0
20250219,175100,1220978335,2600,2600,2600,2600,0
20250219,175000,1220978335,2600,2600,2600,2600,0
20250219,174900,1220978335,2600,2600,2600,2600,0
20250219,174800,1220978335,2600,2600,2600,2600,0
20250219,174700,1220978335,2600,2600,2600,2600,0
20250219,174600,1220978335,2600,2600,2600,2600,0
20250219,174500,1220978335,2600,2600,2600,2600,0
20250219,174400,1220978335,2600,2600,2600,2600,0
20250219,174300,1220978335,2600,2600,2600,2600,0
20250219,174200,1220978335,2600,2600,2600,2600,0
20250219,174100,1220978335,2600,2600,2600,2600,0
20250219,174000,1220978335,2600,2600,2600,2600,0
20250219,173900,1220978335,2600,2600,2600,2600,0
20250219,173800,1220978335,2600,2600,2600,2600,0
20250219,173700,1220978335,2600,2600,2600,2600,3448
20250219,173600,1220978335,2600,2600,2600,2600,0
20250219,173500,1220978335,2600,2600,2600,2600,0
20250219,173400,1220978335,2600,2600,2600,2600,0
20250219,173300,1220978335,2600,2600,2600,2600,0
20250219,173200,1220978335,2600,2600,2600,2600,0
20250219,173100,1220978335,2600,2600,2600,2600,0
20250219,173000,1220978335,2600,2600,2600,2600,0
20250219,172900,1220978335,2600,2600,2600,2600,0
20250219,172800,1220978335,2600,2600,2600,2600,0
20250219,172700,1220978335,2600,2600,2600,2600,0
20250219,172600,1220978335,2600,2600,2600,2600,0
20250219,172500,1220978335,2600,2600,2600,2600,0
20250219,172400,1220978335,2600,2600,2600,2600,0
20250219,172300,1220978335,2600,2600,2600,2600,0
20250219,172200,1220978335,2600,2600,2600,2600,0
20250219,172100,1220978335,2600,2600,2600,2600,0
20250219,172000,1220978335,2600,2600,2600,2600,0
20250219,171900,1220978335,2600,2600,2600,2600,0
20250219,171800,1220978335,2600,2600,2600,2600,0
20250219,171700,1220978335,2600,2600,2600,2600,0
20250219,171600,1220978335,2600,2600,2600,2600,0
20250219,171500,1220978335,2600,2600,2600,2600,0
20250219,171400,1220978335,2600,2600,2600,2600,0
20250219,171300,1220978335,2600,2600,2600,2600,0
20250219,171200,1220978335,2600,2600,2600,2600,0
20250219,171100,1220978335,2600,2600,2600,2600,0
20250219,171000,1220978335,2600,2600,2600,2600,0
20250219,170900,1220978335,2600,2600,2600,2600,0
20250219,170800,1220978335,2600,2600,2600,2600,0
20250219,170700,1220978335,2600,2600,2600,2600,3448
20250219,170600,1220978335,2600,2600,2600,2600,0
20250219,170500,1220978335,2600,2600,2600,2600,0
20250219,170400,1220978335,2600,2600,2600,2600,0
20250219,170300,1220978335,2600,2600,2600,2600,0
20250219,170200,1220978335,2600,2600,2600,2600,0
20250219,170100,1220978335,2600,2600,2600,2600,0
20250219,170000,1220978335,2600,2600,2600,2600,0
20250219,165900,1220978335,2600,2600,2600,2600,0
20250219,165800,1220978335,2600,2600,2600,2600,0
20250219,165700,1220978335,2600,2600,2600,2600,0
20250219,165600,1220978335,2600,2600,2600,2600,0
20250219,165500,1220978335,2600,2600,2600,2600,0
20250219,165400,1220978335,2600,2600,2600,2600,0
20250219,165300,1220978335,2600,2600,2600,2600,0
20250219,165200,1220978335,2600,2600,2600,2600,0
20250219,165100,1220978335,2600,2600,2600,2600,0
20250219,165000,1220978335,2600,2600,2600,2600,0
20250219,164900,1220978335,2600,2600,2600,2600,0
20250219,164800,1220978335,2600,2600,2600,2600,0
20250219,164700,1220978335,2600,2600,2600,2600,0
20250219,164600,1220978335,2600,2600,2600,2600,0
20250219,164500,1220978335,2600,2600,2600,2600,0
20250219,164400,1220978335,2600,2600,2600,2600,0
20250219,164300,1220978335,2600,2600,2600,2600,0
20250219,164200,1220978335,2600,2600,2600,2600,0
20250219,164100,1220978335,2600,2600,2600,2600,0
20250219,164000,1220978335,2600,2600,2600,2600,0
20250219,163900,1220978335,2600,2600,2600,2600,0
20250219,163800,1220978335,2600,2600,2600,2600,0
20250219,163700,1220978335,2600,2600,2600,2600,3448
20250219,163600,1220978335,2600,2600,2600,2600,0
20250219,163500,1220978335,2600,2600,2600,2600,0
20250219,163400,1220978335,2600,2600,2600,2600,0
20250219,163300,1220978335,2600,2600,2600,2600,0
20250219,163200,1220978335,2600,2600,2600,2600,0
20250219,163100,1220978335,2600,2600,2600,2600,0
20250219,163000,1220978335,2600,2600,2600,2600,0
20250219,162900,1220978335,2600,2600,2600,2600,0
20250219,162800,1220978335,2600,2600,2600,2600,0
20250219,162700,1220978335,2600,2600,2600,2600,0
20250219,162600,1220978335,2600,2600,2600,2600,0
20250219,162500,1220978335,2600,2600,2600,2600,0
20250219,162400,1220978335,2600,2600,2600,2600,0
20250219,162300,1220978335,2600,2600,2600,2600,0
20250219,162200,1220978335,2600,2600,2600,2600,0
20250219,162100,1220978335,2600,2600,2600,2600,0
20250219,162000,1220978335,2600,2600,2600,2600,0
20250219,161900,1220978335,2600,2600,2600,2600,0
20250219,161800,1220978335,2600,2600,2600,2600,0
20250219,161700,1220978335,2600,2600,2600,2600,0
20250219,161600,1220978335,2600,2600,2600,2600,0
20250219,161500,1220978335,2600,2600,2600,2600,0
20250219,161400,1220978335,2600,2600,2600,2600,0
20250219,161300,1220978335,2600,2600,2600,2600,0
20250219,161200,1220978335,2600,2600,2600,2600,0
20250219,161100,1220978335,2600,2600,2600,2600,0
20250219,161000,1220978335,2600,2600,2600,2600,0
20250219,160900,1220978335,2600,2600,2600,2600,0
20250219,160800,1220978335,2600,2600,2600,2600,0
20250219,160700,1220978335,2600,2600,2600,2600,3448
20250219,160600,1220978335,2600,2600,2600,2600,0
20250219,160500,1220978335,2600,2600,2600,2600,0
20250219,160400,1220978335,2600,2600,2600,2600,0
20250219,160300,1220978335,2600,2600,2600,2600,0
20250219,160200,1220978335,2600,2600,2600,2600,0
20250219,160100,1220978335,2600,2600,2600,2600,0
20250219,160000,1220978335,2600,2600,2600,2600,0
20250219,155900,1220978335,2600,2600,2600,2600,0
20250219,155800,1220978335,2600,2600,2600,2600,0
20250219,155700,1220978335,2600,2600,2600,2600,0
20250219,155600,1220978335,2600,2600,2600,2600,0
20250219,155500,1220978335,2600,2600,2600,2600,0
20250219,155400,1220978335,2600,2600,2600,2600,0
20250219,155300,1220978335,2600,2600,2600,2600,0
20250219,155200,1220978335,2600,2600,2600,2600,0
20250219,155100,1220978335,2600,2600,2600,2600,0
20250219,155000,1220978335,2600,2600,2600,2600,0
20250219,154900,1220978335,2600,2600,2600,2600,0
20250219,154800,1220978335,2600,2600,2600,2600,0
20250219,154700,1220978335,2600,2600,2600,2600,0
20250219,154600,1220978335,2600,2600,2600,2600,0
20250219,154500,1220978335,2600,2600,2600,2600,0
20250219,154400,1220978335,2600,2600,2600,2600,0
20250219,154300,1220978335,2600,2600,2600,2600,0
20250219,154200,1220978335,2600,2600,2600,2600,0
20250219,154100,1220978335,2600,2600,2600,2600,0
20250219,154000,1220978335,2600,2600,2600,2600,0
20250219,153900,1220978335,2600,2600,2600,2600,0
20250219,153800,1220978335,2600,2600,2600,2600,0
20250219,153700,1220978335,2600,2600,2600,2600,3448
20250219,153600,1220978335,2600,2600,2600,2600,0
20250219,153500,1220978335,2600,2600,2600,2600,0
20250219,153400,1220978335,2600,2600,2600,2600,0
20250219,153300,1220978335,2600,2600,2600,2600,0
20250219,153200,1220978335,2600,2600,2600,2600,0
20250219,153100,1220978335,2600,2600,2600,2600,0
20250219,153000,1220978335,2600,2600,2600,2600,3448
20250219,152900,1212013535,2585,2585,2585,2585,0
20250219,152800,1212013535,2585,2585,2585,2585,0
20250219,152700,1212013535,2585,2585,2585,2585,0
20250219,152600,1212013535,2585,2585,2585,2585,0
20250219,152500,1212013535,2585,2585,2585,2585,0
20250219,152400,1212013535,2585,2585,2585,2585,0
20250219,152300,1212013535,2585,2585,2585,2585,0
20250219,152200,1212013535,2585,2585,2585,2585,0
20250219,152100,1212013535,2585,2585,2585,2585,0
20250219,152000,1212013535,2585,2585,2585,2585,0
20250219,151900,1212013535,2585,2585,2585,2585,0
20250219,151800,1212013535,2585,2585,2585,2585,0
20250219,151700,1212013535,2585,2585,2585,2585,284
20250219,151600,1211279395,2585,2580,2585,2580,956
20250219,151500,1208808970,2565,2565,2565,2565,0
20250219,151400,1208808970,2565,2565,2565,2565,20
20250219,151300,1208757670,2590,2590,2590,2590,0
20250219,151200,1208757670,2590,2570,2590,2570,163
20250219,151100,1208338265,2575,2565,2575,2565,207
20250219,151000,1207806790,2565,2565,2565,2565,148
20250219,150900,1207427170,2575,2575,2575,2575,0
20250219,150800,1207427170,2575,2575,2575,2575,1
20250219,150700,1207424595,2565,2565,2565,2565,0
20250219,150600,1207424595,2565,2575,2575,2565,51
20250219,150500,1207293770,2570,2570,2570,2560,4044
20250219,150400,1196921220,2570,2575,2575,2570,313
20250219,150300,1196115745,2590,2585,2590,2585,105
20250219,150200,1195844295,2585,2580,2585,2580,62
20250219,150100,1195684310,2580,2580,2580,2580,103
20250219,150000,1195418570,2580,2580,2580,2580,231
20250219,145900,1194822590,2580,2580,2580,2580,10
20250219,145800,1194796790,2570,2570,2570,2570,0
20250219,145700,1194796790,2570,2570,2570,2570,1050
20250219,145600,1192098290,2580,2570,2580,2570,105
20250219,145500,1191828390,2570,2575,2575,2570,200
20250219,145400,1191314290,2570,2585,2585,2570,1200
20250219,145300,1188226885,2590,2575,2590,2575,2
20250219,145200,1188221720,2590,2590,2590,2590,1
20250219,145100,1188219130,2590,2575,2590,2575,68
20250219,145000,1188043790,2575,2575,2575,2575,49
20250219,144900,1187917615,2575,2585,2585,2575,72
20250219,144800,1187731515,2585,2580,2585,2580,3
20250219,144700,1187723765,2585,2585,2585,2585,50
20250219,144600,1187594515,2585,2585,2585,2585,0
20250219,144500,1187594515,2585,2585,2585,2585,0
20250219,144400,1187594515,2585,2585,2585,2585,0
20250219,144300,1187594515,2585,2585,2585,2585,3
20250219,144200,1187586760,2585,2585,2585,2585,0
20250219,144100,1187586760,2585,2585,2585,2585,300
20250219,144000,1186811260,2585,2585,2585,2585,1
20250219,143900,1186808675,2585,2585,2585,2585,5
20250219,143800,1186795750,2585,2585,2585,2585,2
20250219,143700,1186790580,2570,2570,2570,2570,0
20250219,143600,1186790580,2570,2570,2570,2570,0
20250219,143500,1186790580,2570,2580,2580,2560,27678
20250219,143400,1115794950,2580,2580,2580,2580,244
20250219,143300,1115165430,2585,2585,2585,2585,0
20250219,143200,1115165430,2585,2585,2585,2585,23
20250219,143100,1115105975,2590,2590,2590,2590,1
20250219,143000,1115103385,2590,2590,2590,2590,0
20250219,142900,1115103385,2590,2580,2590,2580,884
20250219,142800,1112813845,2580,2580,2580,2580,500
20250219,142700,1111523845,2575,2575,2575,2575,0
20250219,142600,1111523845,2575,2585,2585,2575,8000
20250219,142500,1090901865,2585,2590,2590,2585,34
20250219,142400,1090813845,2585,2585,2585,2585,0
20250219,142300,1090813845,2585,2585,2585,2585,0
20250219,142200,1090813845,2585,2585,2585,2585,0
20250219,142100,1090813845,2585,2600,2600,2585,512
20250219,142000,1089490190,2600,2600,2600,2600,0
20250219,141900,1089490190,2600,2600,2600,2600,51
20250219,141800,1089357590,2580,2580,2580,2580,0
20250219,141700,1089357590,2580,2585,2585,2580,2010
20250219,141600,1084161790,2590,2605,2605,2590,1001
20250219,141500,1081569185,2605,2590,2605,2590,41
20250219,141400,1081462950,2605,2605,2605,2605,80
20250219,141300,1081254550,2615,2615,2615,2615,0
20250219,141200,1081254550,2615,2610,2615,2610,2
20250219,141100,1081249325,2605,2605,2605,2605,6
20250219,141000,1081233695,2600,2600,2600,2600,0
20250219,140900,1081233695,2600,2590,2600,2590,1051
20250219,140800,1078504605,2595,2595,2595,2595,0
20250219,140700,1078504605,2595,2595,2595,2595,519
20250219,140600,1077157800,2595,2595,2595,2595,0
20250219,140500,1077157800,2595,2595,2595,2595,0
20250219,140400,1077157800,2595,2595,2595,2595,9
20250219,140300,1077134445,2600,2600,2600,2600,460
20250219,140200,1075938445,2600,2600,2600,2600,0
20250219,140100,1075938445,2600,2600,2600,2600,475
20250219,140000,1074703445,2600,2600,2600,2595,22
20250219,135900,1074646255,2590,2590,2590,2590,0
20250219,135800,1074646255,2590,2590,2590,2590,0
20250219,135700,1074646255,2590,2590,2590,2590,0
20250219,135600,1074646255,2590,2590,2590,2590,0
20250219,135500,1074646255,2590,2590,2590,2590,4
20250219,135400,1074635895,2585,2585,2585,2585,12
20250219,135300,1074604875,2585,2585,2590,2585,291
20250219,135200,1073852635,2585,2585,2585,2585,22
20250219,135100,1073795765,2590,2590,2590,2590,1
20250219,135000,1073793175,2590,2595,2595,2590,1017
20250219,134900,1071159060,2595,2595,2595,2595,153
20250219,134800,1070762025,2580,2600,2600,2575,10589
20250219,134700,1043442870,2590,2590,2590,2590,2000
20250219,134600,1038262870,2605,2605,2605,2605,0
20250219,134500,1038262870,2605,2605,2605,2605,1942
20250219,134400,1033203960,2605,2605,2605,2600,18
20250219,134300,1033157080,2595,2610,2610,2590,32
20250219,134200,1033073910,2595,2585,2595,2585,5048
20250219,134100,1020005610,2590,2590,2590,2590,1
20250219,134000,1020003020,2590,2590,2590,2590,102
20250219,133900,1019738840,2590,2590,2590,2590,1003
20250219,133800,1017141070,2590,2590,2590,2585,1189
20250219,133700,1014066560,2590,2615,2615,2590,2905
20250219,133600,1006541065,2600,2605,2605,2600,2357
20250219,133500,1000412330,2620,2615,2620,2610,2022
20250219,133400,995134680,2615,2615,2615,2615,0
20250219,133300,995134680,2615,2615,2615,2615,0
20250219,133200,995134680,2615,2615,2615,2615,1
20250219,133100,995132065,2630,2630,2640,2630,2231
20250219,133000,989259970,2630,2610,2630,2610,2517
20250219,132900,982667325,2605,2605,2605,2605,20
20250219,132800,982615225,2615,2615,2615,2615,0
20250219,132700,982615225,2615,2615,2615,2615,0
20250219,132600,982615225,2615,2615,2615,2615,0
20250219,132500,982615225,2615,2615,2615,2615,0
20250219,132400,982615225,2615,2615,2615,2615,0
20250219,132300,982615225,2615,2600,2615,2600,34
20250219,132200,982526765,2615,2600,2615,2600,13
20250219,132100,982492920,2615,2615,2615,2615,0
20250219,132000,982492920,2615,2615,2615,2615,176
20250219,131900,982032680,2615,2600,2615,2600,360
20250219,131800,981096455,2620,2620,2620,2620,0
20250219,131700,981096455,2620,2620,2620,2620,0
20250219,131600,981096455,2620,2600,2620,2600,402
20250219,131500,980051175,2620,2620,2620,2620,1
20250219,131400,980048555,2625,2625,2625,2625,0
20250219,131300,980048555,2625,2625,2625,2625,0
20250219,131200,980048555,2625,2625,2625,2625,0
20250219,131100,980048555,2625,2625,2625,2625,0
20250219,131000,980048555,2625,2605,2630,2605,5231
20250219,130900,966380210,2600,2605,2605,2600,28
20250219,130800,966307320,2595,2595,2595,2595,1
20250219,130700,966304725,2610,2610,2610,2610,0
20250219,130600,966304725,2610,2610,2610,2610,0
20250219,130500,966304725,2610,2610,2610,2610,0
20250219,130400,966304725,2610,2605,2610,2605,15
20250219,130300,966265590,2605,2630,2630,2600,15612
20250219,130200,925634185,2630,2625,2630,2625,15
20250219,130100,925594755,2615,2625,2625,2615,251
20250219,130000,924938370,2625,2625,2625,2625,0
20250219,125900,924938370,2625,2640,2640,2625,604
20250219,125800,923352400,2640,2600,2640,2600,7883
20250219,125700,902621935,2605,2595,2605,2595,247
20250219,125600,901979700,2590,2595,2595,2590,2223
20250219,125500,896221935,2595,2595,2595,2595,112
20250219,125400,895931295,2605,2600,2605,2600,30
20250219,125300,895853245,2595,2600,2600,2595,42
20250219,125200,895744215,2615,2610,2615,2610,10
20250219,125100,895718075,2620,2620,2620,2620,0
20250219,125000,895718075,2620,2595,2620,2595,355
20250219,124900,894796650,2595,2595,2595,2595,199
20250219,124800,894280245,2595,2610,2610,2595,3161
20250219,124700,886063645,2615,2620,2620,2615,1376
20250219,124600,882463400,2630,2625,2630,2625,80
20250219,124500,882253010,2630,2615,2630,2615,14
20250219,124400,882216340,2630,2625,2630,2625,1600
20250219,124300,878010705,2620,2620,2620,2620,1439
20250219,124200,874240525,2620,2620,2620,2620,622
20250219,124100,872610885,2615,2615,2615,2615,16
20250219,124000,872569045,2610,2610,2610,2610,459
20250219,123900,871371055,2615,2615,2615,2615,984
20250219,123800,868797895,2615,2615,2615,2615,116
20250219,123700,868494555,2615,2615,2615,2615,0
20250219,123600,868494555,2615,2615,2615,2615,0
20250219,123500,868494555,2615,2615,2615,2615,0
20250219,123400,868494555,2615,2615,2615,2615,0
20250219,123300,868494555,2615,2615,2615,2615,157
20250219,123200,868084000,2615,2615,2615,2615,0
20250219,123100,868084000,2615,2615,2615,2615,0
20250219,123000,868084000,2615,2615,2615,2615,240
20250219,122900,867456400,2615,2615,2615,2615,0
20250219,122800,867456400,2615,2615,2615,2615,41
20250219,122700,867349185,2615,2615,2615,2615,449
20250219,122600,866175050,2620,2620,2620,2620,0
20250219,122500,866175050,2620,2620,2620,2620,0
20250219,122400,866175050,2620,2620,2620,2620,0
20250219,122300,866175050,2620,2620,2620,2620,0
20250219,122200,866175050,2620,2620,2620,2620,0
20250219,122100,866175050,2620,2615,2620,2615,6
20250219,122000,866159355,2615,2615,2615,2615,2284
20250219,121900,860186695,2610,2610,2610,2610,180
20250219,121800,859716895,2615,2615,2615,2615,509
20250219,121700,858385860,2615,2615,2615,2615,1
20250219,121600,858383245,2615,2620,2620,2615,436
20250219,121500,857242855,2620,2615,2620,2615,44
20250219,121400,857127790,2615,2615,2615,2615,0
20250219,121300,857127790,2615,2620,2620,2615,6260
20250219,121200,840756705,2620,2620,2620,2620,0
20250219,121100,840756705,2620,2620,2620,2620,0
20250219,121000,840756705,2620,2620,2620,2620,88
20250219,120900,840526145,2620,2620,2620,2620,0
20250219,120800,840526145,2620,2620,2620,2620,1000
20250219,120700,837906145,2625,2625,2625,2625,0
20250219,120600,837906145,2625,2625,2625,2625,26
20250219,120500,837837895,2620,2620,2620,2620,200
20250219,120400,837313895,2620,2620,2620,2620,150
20250219,120300,836920895,2620,2620,2620,2620,0
20250219,120200,836920895,2620,2620,2620,2620,0
20250219,120100,836920895,2620,2620,2620,2620,0
20250219,120000,836920895,2620,2620,2620,2620,273
20250219,115900,836205635,2620,2620,2620,2620,0
20250219,115800,836205635,2620,2620,2620,2620,9
20250219,115700,836182055,2620,2620,2620,2620,0
20250219,115600,836182055,2620,2620,2620,2620,0
20250219,115500,836182055,2620,2620,2620,2620,10
20250219,115400,836155855,2620,2620,2620,2620,10
20250219,115300,836129655,2625,2625,2625,2625,12
20250219,115200,836098155,2620,2620,2620,2620,0
20250219,115100,836098155,2620,2620,2620,2620,0
20250219,115000,836098155,2620,2620,2620,2620,13
20250219,114900,836064095,2620,2620,2620,2620,3
20250219,114800,836056235,2615,2615,2615,2615,0
20250219,114700,836056235,2615,2615,2615,2615,0
20250219,114600,836056235,2615,2615,2615,2615,0
20250219,114500,836056235,2615,2615,2615,2615,0
20250219,114400,836056235,2615,2615,2615,2615,18
20250219,114300,836009165,2615,2615,2615,2615,121
20250219,114200,835692750,2615,2615,2615,2615,0
20250219,114100,835692750,2615,2620,2620,2615,559
20250219,114000,834228965,2615,2620,2620,2615,697
20250219,113900,832404825,2620,2625,2625,2615,126
20250219,113800,832074530,2615,2615,2615,2615,56
20250219,113700,831928090,2615,2615,2615,2615,19
20250219,113600,831878405,2620,2625,2625,2620,2000
20250219,113500,826635905,2625,2625,2625,2625,0
20250219,113400,826635905,2625,2625,2625,2625,712
20250219,113300,824766905,2620,2620,2620,2620,486
20250219,113200,823493585,2615,2615,2615,2615,30
20250219,113100,823415135,2615,2620,2620,2615,1078
20250219,113000,820595490,2620,2620,2620,2620,65
20250219,112900,820425190,2620,2620,2620,2620,459
20250219,112800,819222610,2620,2620,2620,2620,1041
20250219,112700,816495190,2620,2620,2620,2620,0
20250219,112600,816495190,2620,2620,2620,2620,0
20250219,112500,816495190,2620,2620,2625,2620,674
20250219,112400,814729260,2615,2615,2615,2615,279
20250219,112300,813999675,2615,2615,2615,2615,0
20250219,112200,813999675,2615,2615,2615,2615,0
20250219,112100,813999675,2615,2610,2615,2610,1019
20250219,112000,811337505,2610,2610,2610,2610,1
20250219,111900,811334895,2610,2610,2610,2600,681
20250219,111800,809557495,2600,2605,2605,2600,711
20250219,111700,807707895,2600,2600,2600,2600,0
20250219,111600,807707895,2600,2605,2605,2600,9
20250219,111500,807684490,2600,2610,2610,2600,1700
20250219,111400,803259080,2615,2615,2615,2615,0
20250219,111300,803259080,2615,2615,2615,2615,0
20250219,111200,803259080,2615,2615,2615,2615,1
20250219,111100,803256465,2605,2605,2605,2605,4
20250219,111000,803246045,2605,2605,2605,2605,0
20250219,110900,803246045,2605,2605,2605,2605,0
20250219,110800,803246045,2605,2605,2605,2605,0
20250219,110700,803246045,2605,2605,2605,2605,0
20250219,110600,803246045,2605,2605,2605,2605,0
20250219,110500,803246045,2605,2605,2605,2605,379
20250219,110400,802258750,2610,2610,2610,2610,397
20250219,110300,801222580,2610,2610,2610,2610,50
20250219,110200,801092080,2610,2610,2610,2610,3
20250219,110100,801084250,2610,2610,2610,2610,30
20250219,110000,801005950,2605,2605,2605,2605,443
20250219,105900,799851935,2610,2610,2610,2610,400
20250219,105800,798807935,2610,2610,2610,2610,0
20250219,105700,798807935,2610,2610,2610,2610,0
20250219,105600,798807935,2610,2610,2610,2610,484
20250219,105500,797544695,2610,2610,2610,2610,125
20250219,105400,797218445,2610,2610,2610,2610,100
20250219,105300,796957445,2615,2610,2615,2610,505
20250219,105200,795638920,2610,2610,2610,2610,0
20250219,105100,795638920,2610,2605,2610,2605,426
20250219,105000,794528610,2610,2605,2610,2605,483
20250219,104900,793270390,2605,2610,2610,2600,913
20250219,104800,790887565,2610,2620,2625,2610,729
20250219,104700,788975510,2630,2615,2630,2615,888
20250219,104600,786647865,2620,2620,2620,2620,1
20250219,104500,786645245,2610,2605,2610,2605,160
20250219,104400,786227865,2595,2605,2605,2595,2840
20250219,104300,778851745,2605,2605,2605,2605,1
20250219,104200,778849140,2610,2610,2610,2610,0
20250219,104100,778849140,2610,2610,2610,2610,0
20250219,104000,778849140,2610,2610,2610,2610,2
20250219,103900,778843920,2605,2605,2605,2605,47
20250219,103800,778721485,2605,2605,2605,2605,4
20250219,103700,778711065,2605,2605,2605,2600,1029
20250219,103600,776033105,2605,2605,2605,2605,1
20250219,103500,776030500,2610,2605,2610,2605,22
20250219,103400,775973090,2610,2610,2610,2610,15
20250219,103300,775933940,2610,2615,2615,2610,1788
20250219,103200,771258810,2620,2620,2620,2620,1
20250219,103100,771256190,2620,2625,2625,2620,154
20250219,103000,770852440,2620,2620,2620,2620,32
20250219,102900,770768600,2615,2615,2615,2615,0
20250219,102800,770768600,2615,2620,2620,2615,416
20250219,102700,769679260,2615,2615,2615,2615,8
20250219,102600,769658340,2615,2615,2615,2615,78
20250219,102500,769454370,2610,2610,2610,2610,908
20250219,102400,767084490,2605,2605,2605,2605,0
20250219,102300,767084490,2605,2605,2605,2605,0
20250219,102200,767084490,2605,2605,2605,2605,0
20250219,102100,767084490,2605,2610,2610,2605,215
20250219,102000,766523435,2610,2610,2610,2610,2536
20250219,101900,759904475,2610,2605,2610,2605,1200
20250219,101800,756778465,2605,2605,2605,2605,88
20250219,101700,756549225,2600,2610,2610,2600,2043
20250219,101600,751231315,2610,2615,2615,2610,1962
20250219,101500,746110490,2615,2615,2615,2615,106
20250219,101400,745833300,2615,2625,2625,2615,4931
20250219,101300,732914455,2625,2630,2635,2625,547
20250219,101200,731476645,2635,2635,2635,2630,897
20250219,101100,729115445,2635,2635,2635,2635,0
20250219,101000,729115445,2635,2630,2635,2630,256
20250219,100900,728440900,2630,2630,2630,2630,2
20250219,100800,728435640,2635,2635,2635,2625,1140
20250219,100700,725433920,2635,2635,2635,2635,523
20250219,100600,724055815,2635,2635,2635,2635,936
20250219,100500,721589455,2635,2635,2635,2635,70
20250219,100400,721405005,2625,2630,2630,2625,430
20250219,100300,720274155,2630,2630,2630,2630,100
20250219,100200,720011155,2630,2630,2630,2630,179
20250219,100100,719540385,2630,2625,2630,2625,100
20250219,100000,719277635,2625,2630,2630,2625,348
20250219,095900,718362400,2625,2625,2625,2625,41
20250219,095800,718254775,2625,2625,2625,2625,0
20250219,095700,718254775,2625,2625,2625,2625,2
20250219,095600,718249525,2630,2610,2630,2610,7082
20250219,095500,699650460,2615,2615,2615,2615,27
20250219,095400,699579855,2615,2610,2615,2605,3535
20250219,095300,690339820,2605,2610,2610,2605,1356
20250219,095200,686806765,2610,2610,2610,2610,72
20250219,095100,686618845,2610,2610,2610,2610,301
20250219,095000,685833235,2610,2610,2610,2610,20
20250219,094900,685781035,2615,2610,2615,2605,1375
20250219,094800,682194570,2615,2615,2615,2615,1651
20250219,094700,677877205,2620,2620,2620,2620,852
20250219,094600,675644965,2620,2625,2625,2620,1815
20250219,094500,670885765,2625,2625,2625,2625,1027
20250219,094400,668189890,2625,2630,2635,2625,826
20250219,094300,666017605,2630,2620,2630,2615,1057
20250219,094200,663244595,2620,2615,2625,2615,80
20250219,094100,663035030,2615,2625,2625,2615,4961
20250219,094000,650041130,2625,2645,2645,2625,6540
20250219,093900,632825950,2645,2635,2655,2630,2442
20250219,093800,626376645,2655,2655,2655,2635,25913
20250219,093700,557835590,2650,2660,2660,2650,4083
20250219,093600,547004905,2655,2655,2670,2655,5795
20250219,093500,531587535,2655,2655,2675,2655,21335
20250219,093400,474767155,2650,2650,2670,2645,21706
20250219,093300,417022665,2660,2655,2680,2620,27737
20250219,093200,343389880,2660,2615,2685,2615,39322
20250219,093100,238808145,2615,2620,2635,2610,10876
20250219,093000,210216200,2600,2620,2650,2600,16774
20250219,092900,166120570,2620,2600,2630,2600,23317
20250219,092800,105146545,2600,2580,2600,2580,7931
20250219,092700,84574450,2580,2575,2580,2575,1576
20250219,092600,80516060,2570,2575,2575,2570,90
20250219,092500,80284315,2575,2575,2575,2575,124
20250219,092400,79965015,2575,2575,2575,2575,500
20250219,092300,78677515,2580,2590,2590,2580,51
20250219,092200,78545535,2580,2570,2580,2570,664
20250219,092100,76834055,2565,2565,2565,2565,146
20250219,092000,76459565,2565,2565,2565,2565,157
20250219,091900,76056860,2575,2575,2575,2575,600
20250219,091800,74511860,2575,2585,2585,2575,1943
20250219,091700,69503535,2585,2580,2585,2580,110
20250219,091600,69219235,2580,2580,2585,2580,426
20250219,091500,68118050,2580,2580,2580,2580,1137
20250219,091400,65184590,2580,2575,2580,2575,72
20250219,091300,64999180,2575,2575,2575,2575,2001
20250219,091200,59846605,2575,2575,2575,2575,329
20250219,091100,58999430,2560,2575,2575,2560,29
20250219,091000,58924890,2560,2570,2570,2560,2166
20250219,090900,53365380,2570,2570,2570,2570,0
20250219,090800,53365380,2570,2575,2575,2570,1826
20250219,090700,48667550,2575,2585,2585,2575,1905
20250219,090600,43758325,2590,2580,2590,2580,3336
20250219,090500,35145935,2575,2575,2575,2575,12
20250219,090400,35115035,2585,2570,2585,2570,155
20250219,090300,34716610,2570,2575,2575,2570,393
20250219,090200,33705790,2575,2600,2605,2575,3158
20250219,090100,25545655,2600,2580,2605,2575,3649
20250219,090000,16102930,2580,2580,2600,2565,6237
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 1220978335 2600 2600 2600 2600 3448
3 20250219 193600 1220978335 2600 2600 2600 2600 0
4 20250219 193500 1220978335 2600 2600 2600 2600 0
5 20250219 193400 1220978335 2600 2600 2600 2600 0
6 20250219 193300 1220978335 2600 2600 2600 2600 0
7 20250219 193200 1220978335 2600 2600 2600 2600 0
8 20250219 193100 1220978335 2600 2600 2600 2600 0
9 20250219 193000 1220978335 2600 2600 2600 2600 0
10 20250219 192900 1220978335 2600 2600 2600 2600 0
11 20250219 192800 1220978335 2600 2600 2600 2600 0
12 20250219 192700 1220978335 2600 2600 2600 2600 0
13 20250219 192600 1220978335 2600 2600 2600 2600 0
14 20250219 192500 1220978335 2600 2600 2600 2600 0
15 20250219 192400 1220978335 2600 2600 2600 2600 0
16 20250219 192300 1220978335 2600 2600 2600 2600 0
17 20250219 192200 1220978335 2600 2600 2600 2600 0
18 20250219 192100 1220978335 2600 2600 2600 2600 0
19 20250219 192000 1220978335 2600 2600 2600 2600 0
20 20250219 191900 1220978335 2600 2600 2600 2600 0
21 20250219 191800 1220978335 2600 2600 2600 2600 0
22 20250219 191700 1220978335 2600 2600 2600 2600 0
23 20250219 191600 1220978335 2600 2600 2600 2600 0
24 20250219 191500 1220978335 2600 2600 2600 2600 0
25 20250219 191400 1220978335 2600 2600 2600 2600 0
26 20250219 191300 1220978335 2600 2600 2600 2600 0
27 20250219 191200 1220978335 2600 2600 2600 2600 0
28 20250219 191100 1220978335 2600 2600 2600 2600 0
29 20250219 191000 1220978335 2600 2600 2600 2600 0
30 20250219 190900 1220978335 2600 2600 2600 2600 0
31 20250219 190800 1220978335 2600 2600 2600 2600 0
32 20250219 190700 1220978335 2600 2600 2600 2600 3448
33 20250219 190600 1220978335 2600 2600 2600 2600 0
34 20250219 190500 1220978335 2600 2600 2600 2600 0
35 20250219 190400 1220978335 2600 2600 2600 2600 0
36 20250219 190300 1220978335 2600 2600 2600 2600 0
37 20250219 190200 1220978335 2600 2600 2600 2600 0
38 20250219 190100 1220978335 2600 2600 2600 2600 0
39 20250219 190000 1220978335 2600 2600 2600 2600 0
40 20250219 185900 1220978335 2600 2600 2600 2600 0
41 20250219 185800 1220978335 2600 2600 2600 2600 0
42 20250219 185700 1220978335 2600 2600 2600 2600 0
43 20250219 185600 1220978335 2600 2600 2600 2600 0
44 20250219 185500 1220978335 2600 2600 2600 2600 0
45 20250219 185400 1220978335 2600 2600 2600 2600 0
46 20250219 185300 1220978335 2600 2600 2600 2600 0
47 20250219 185200 1220978335 2600 2600 2600 2600 0
48 20250219 185100 1220978335 2600 2600 2600 2600 0
49 20250219 185000 1220978335 2600 2600 2600 2600 0
50 20250219 184900 1220978335 2600 2600 2600 2600 0
51 20250219 184800 1220978335 2600 2600 2600 2600 0
52 20250219 184700 1220978335 2600 2600 2600 2600 0
53 20250219 184600 1220978335 2600 2600 2600 2600 0
54 20250219 184500 1220978335 2600 2600 2600 2600 0
55 20250219 184400 1220978335 2600 2600 2600 2600 0
56 20250219 184300 1220978335 2600 2600 2600 2600 0
57 20250219 184200 1220978335 2600 2600 2600 2600 0
58 20250219 184100 1220978335 2600 2600 2600 2600 0
59 20250219 184000 1220978335 2600 2600 2600 2600 0
60 20250219 183900 1220978335 2600 2600 2600 2600 0
61 20250219 183800 1220978335 2600 2600 2600 2600 0
62 20250219 183700 1220978335 2600 2600 2600 2600 3448
63 20250219 183600 1220978335 2600 2600 2600 2600 0
64 20250219 183500 1220978335 2600 2600 2600 2600 0
65 20250219 183400 1220978335 2600 2600 2600 2600 0
66 20250219 183300 1220978335 2600 2600 2600 2600 0
67 20250219 183200 1220978335 2600 2600 2600 2600 0
68 20250219 183100 1220978335 2600 2600 2600 2600 0
69 20250219 183000 1220978335 2600 2600 2600 2600 0
70 20250219 182900 1220978335 2600 2600 2600 2600 0
71 20250219 182800 1220978335 2600 2600 2600 2600 0
72 20250219 182700 1220978335 2600 2600 2600 2600 0
73 20250219 182600 1220978335 2600 2600 2600 2600 0
74 20250219 182500 1220978335 2600 2600 2600 2600 0
75 20250219 182400 1220978335 2600 2600 2600 2600 0
76 20250219 182300 1220978335 2600 2600 2600 2600 0
77 20250219 182200 1220978335 2600 2600 2600 2600 0
78 20250219 182100 1220978335 2600 2600 2600 2600 0
79 20250219 182000 1220978335 2600 2600 2600 2600 0
80 20250219 181900 1220978335 2600 2600 2600 2600 0
81 20250219 181800 1220978335 2600 2600 2600 2600 0
82 20250219 181700 1220978335 2600 2600 2600 2600 0
83 20250219 181600 1220978335 2600 2600 2600 2600 0
84 20250219 181500 1220978335 2600 2600 2600 2600 0
85 20250219 181400 1220978335 2600 2600 2600 2600 0
86 20250219 181300 1220978335 2600 2600 2600 2600 0
87 20250219 181200 1220978335 2600 2600 2600 2600 0
88 20250219 181100 1220978335 2600 2600 2600 2600 0
89 20250219 181000 1220978335 2600 2600 2600 2600 0
90 20250219 180900 1220978335 2600 2600 2600 2600 0
91 20250219 180800 1220978335 2600 2600 2600 2600 0
92 20250219 180700 1220978335 2600 2600 2600 2600 3448
93 20250219 180600 1220978335 2600 2600 2600 2600 0
94 20250219 180500 1220978335 2600 2600 2600 2600 0
95 20250219 180400 1220978335 2600 2600 2600 2600 0
96 20250219 180300 1220978335 2600 2600 2600 2600 0
97 20250219 180200 1220978335 2600 2600 2600 2600 0
98 20250219 180100 1220978335 2600 2600 2600 2600 0
99 20250219 180000 1220978335 2600 2600 2600 2600 0
100 20250219 175900 1220978335 2600 2600 2600 2600 0
101 20250219 175800 1220978335 2600 2600 2600 2600 0
102 20250219 175700 1220978335 2600 2600 2600 2600 0
103 20250219 175600 1220978335 2600 2600 2600 2600 0
104 20250219 175500 1220978335 2600 2600 2600 2600 0
105 20250219 175400 1220978335 2600 2600 2600 2600 0
106 20250219 175300 1220978335 2600 2600 2600 2600 0
107 20250219 175200 1220978335 2600 2600 2600 2600 0
108 20250219 175100 1220978335 2600 2600 2600 2600 0
109 20250219 175000 1220978335 2600 2600 2600 2600 0
110 20250219 174900 1220978335 2600 2600 2600 2600 0
111 20250219 174800 1220978335 2600 2600 2600 2600 0
112 20250219 174700 1220978335 2600 2600 2600 2600 0
113 20250219 174600 1220978335 2600 2600 2600 2600 0
114 20250219 174500 1220978335 2600 2600 2600 2600 0
115 20250219 174400 1220978335 2600 2600 2600 2600 0
116 20250219 174300 1220978335 2600 2600 2600 2600 0
117 20250219 174200 1220978335 2600 2600 2600 2600 0
118 20250219 174100 1220978335 2600 2600 2600 2600 0
119 20250219 174000 1220978335 2600 2600 2600 2600 0
120 20250219 173900 1220978335 2600 2600 2600 2600 0
121 20250219 173800 1220978335 2600 2600 2600 2600 0
122 20250219 173700 1220978335 2600 2600 2600 2600 3448
123 20250219 173600 1220978335 2600 2600 2600 2600 0
124 20250219 173500 1220978335 2600 2600 2600 2600 0
125 20250219 173400 1220978335 2600 2600 2600 2600 0
126 20250219 173300 1220978335 2600 2600 2600 2600 0
127 20250219 173200 1220978335 2600 2600 2600 2600 0
128 20250219 173100 1220978335 2600 2600 2600 2600 0
129 20250219 173000 1220978335 2600 2600 2600 2600 0
130 20250219 172900 1220978335 2600 2600 2600 2600 0
131 20250219 172800 1220978335 2600 2600 2600 2600 0
132 20250219 172700 1220978335 2600 2600 2600 2600 0
133 20250219 172600 1220978335 2600 2600 2600 2600 0
134 20250219 172500 1220978335 2600 2600 2600 2600 0
135 20250219 172400 1220978335 2600 2600 2600 2600 0
136 20250219 172300 1220978335 2600 2600 2600 2600 0
137 20250219 172200 1220978335 2600 2600 2600 2600 0
138 20250219 172100 1220978335 2600 2600 2600 2600 0
139 20250219 172000 1220978335 2600 2600 2600 2600 0
140 20250219 171900 1220978335 2600 2600 2600 2600 0
141 20250219 171800 1220978335 2600 2600 2600 2600 0
142 20250219 171700 1220978335 2600 2600 2600 2600 0
143 20250219 171600 1220978335 2600 2600 2600 2600 0
144 20250219 171500 1220978335 2600 2600 2600 2600 0
145 20250219 171400 1220978335 2600 2600 2600 2600 0
146 20250219 171300 1220978335 2600 2600 2600 2600 0
147 20250219 171200 1220978335 2600 2600 2600 2600 0
148 20250219 171100 1220978335 2600 2600 2600 2600 0
149 20250219 171000 1220978335 2600 2600 2600 2600 0
150 20250219 170900 1220978335 2600 2600 2600 2600 0
151 20250219 170800 1220978335 2600 2600 2600 2600 0
152 20250219 170700 1220978335 2600 2600 2600 2600 3448
153 20250219 170600 1220978335 2600 2600 2600 2600 0
154 20250219 170500 1220978335 2600 2600 2600 2600 0
155 20250219 170400 1220978335 2600 2600 2600 2600 0
156 20250219 170300 1220978335 2600 2600 2600 2600 0
157 20250219 170200 1220978335 2600 2600 2600 2600 0
158 20250219 170100 1220978335 2600 2600 2600 2600 0
159 20250219 170000 1220978335 2600 2600 2600 2600 0
160 20250219 165900 1220978335 2600 2600 2600 2600 0
161 20250219 165800 1220978335 2600 2600 2600 2600 0
162 20250219 165700 1220978335 2600 2600 2600 2600 0
163 20250219 165600 1220978335 2600 2600 2600 2600 0
164 20250219 165500 1220978335 2600 2600 2600 2600 0
165 20250219 165400 1220978335 2600 2600 2600 2600 0
166 20250219 165300 1220978335 2600 2600 2600 2600 0
167 20250219 165200 1220978335 2600 2600 2600 2600 0
168 20250219 165100 1220978335 2600 2600 2600 2600 0
169 20250219 165000 1220978335 2600 2600 2600 2600 0
170 20250219 164900 1220978335 2600 2600 2600 2600 0
171 20250219 164800 1220978335 2600 2600 2600 2600 0
172 20250219 164700 1220978335 2600 2600 2600 2600 0
173 20250219 164600 1220978335 2600 2600 2600 2600 0
174 20250219 164500 1220978335 2600 2600 2600 2600 0
175 20250219 164400 1220978335 2600 2600 2600 2600 0
176 20250219 164300 1220978335 2600 2600 2600 2600 0
177 20250219 164200 1220978335 2600 2600 2600 2600 0
178 20250219 164100 1220978335 2600 2600 2600 2600 0
179 20250219 164000 1220978335 2600 2600 2600 2600 0
180 20250219 163900 1220978335 2600 2600 2600 2600 0
181 20250219 163800 1220978335 2600 2600 2600 2600 0
182 20250219 163700 1220978335 2600 2600 2600 2600 3448
183 20250219 163600 1220978335 2600 2600 2600 2600 0
184 20250219 163500 1220978335 2600 2600 2600 2600 0
185 20250219 163400 1220978335 2600 2600 2600 2600 0
186 20250219 163300 1220978335 2600 2600 2600 2600 0
187 20250219 163200 1220978335 2600 2600 2600 2600 0
188 20250219 163100 1220978335 2600 2600 2600 2600 0
189 20250219 163000 1220978335 2600 2600 2600 2600 0
190 20250219 162900 1220978335 2600 2600 2600 2600 0
191 20250219 162800 1220978335 2600 2600 2600 2600 0
192 20250219 162700 1220978335 2600 2600 2600 2600 0
193 20250219 162600 1220978335 2600 2600 2600 2600 0
194 20250219 162500 1220978335 2600 2600 2600 2600 0
195 20250219 162400 1220978335 2600 2600 2600 2600 0
196 20250219 162300 1220978335 2600 2600 2600 2600 0
197 20250219 162200 1220978335 2600 2600 2600 2600 0
198 20250219 162100 1220978335 2600 2600 2600 2600 0
199 20250219 162000 1220978335 2600 2600 2600 2600 0
200 20250219 161900 1220978335 2600 2600 2600 2600 0
201 20250219 161800 1220978335 2600 2600 2600 2600 0
202 20250219 161700 1220978335 2600 2600 2600 2600 0
203 20250219 161600 1220978335 2600 2600 2600 2600 0
204 20250219 161500 1220978335 2600 2600 2600 2600 0
205 20250219 161400 1220978335 2600 2600 2600 2600 0
206 20250219 161300 1220978335 2600 2600 2600 2600 0
207 20250219 161200 1220978335 2600 2600 2600 2600 0
208 20250219 161100 1220978335 2600 2600 2600 2600 0
209 20250219 161000 1220978335 2600 2600 2600 2600 0
210 20250219 160900 1220978335 2600 2600 2600 2600 0
211 20250219 160800 1220978335 2600 2600 2600 2600 0
212 20250219 160700 1220978335 2600 2600 2600 2600 3448
213 20250219 160600 1220978335 2600 2600 2600 2600 0
214 20250219 160500 1220978335 2600 2600 2600 2600 0
215 20250219 160400 1220978335 2600 2600 2600 2600 0
216 20250219 160300 1220978335 2600 2600 2600 2600 0
217 20250219 160200 1220978335 2600 2600 2600 2600 0
218 20250219 160100 1220978335 2600 2600 2600 2600 0
219 20250219 160000 1220978335 2600 2600 2600 2600 0
220 20250219 155900 1220978335 2600 2600 2600 2600 0
221 20250219 155800 1220978335 2600 2600 2600 2600 0
222 20250219 155700 1220978335 2600 2600 2600 2600 0
223 20250219 155600 1220978335 2600 2600 2600 2600 0
224 20250219 155500 1220978335 2600 2600 2600 2600 0
225 20250219 155400 1220978335 2600 2600 2600 2600 0
226 20250219 155300 1220978335 2600 2600 2600 2600 0
227 20250219 155200 1220978335 2600 2600 2600 2600 0
228 20250219 155100 1220978335 2600 2600 2600 2600 0
229 20250219 155000 1220978335 2600 2600 2600 2600 0
230 20250219 154900 1220978335 2600 2600 2600 2600 0
231 20250219 154800 1220978335 2600 2600 2600 2600 0
232 20250219 154700 1220978335 2600 2600 2600 2600 0
233 20250219 154600 1220978335 2600 2600 2600 2600 0
234 20250219 154500 1220978335 2600 2600 2600 2600 0
235 20250219 154400 1220978335 2600 2600 2600 2600 0
236 20250219 154300 1220978335 2600 2600 2600 2600 0
237 20250219 154200 1220978335 2600 2600 2600 2600 0
238 20250219 154100 1220978335 2600 2600 2600 2600 0
239 20250219 154000 1220978335 2600 2600 2600 2600 0
240 20250219 153900 1220978335 2600 2600 2600 2600 0
241 20250219 153800 1220978335 2600 2600 2600 2600 0
242 20250219 153700 1220978335 2600 2600 2600 2600 3448
243 20250219 153600 1220978335 2600 2600 2600 2600 0
244 20250219 153500 1220978335 2600 2600 2600 2600 0
245 20250219 153400 1220978335 2600 2600 2600 2600 0
246 20250219 153300 1220978335 2600 2600 2600 2600 0
247 20250219 153200 1220978335 2600 2600 2600 2600 0
248 20250219 153100 1220978335 2600 2600 2600 2600 0
249 20250219 153000 1220978335 2600 2600 2600 2600 3448
250 20250219 152900 1212013535 2585 2585 2585 2585 0
251 20250219 152800 1212013535 2585 2585 2585 2585 0
252 20250219 152700 1212013535 2585 2585 2585 2585 0
253 20250219 152600 1212013535 2585 2585 2585 2585 0
254 20250219 152500 1212013535 2585 2585 2585 2585 0
255 20250219 152400 1212013535 2585 2585 2585 2585 0
256 20250219 152300 1212013535 2585 2585 2585 2585 0
257 20250219 152200 1212013535 2585 2585 2585 2585 0
258 20250219 152100 1212013535 2585 2585 2585 2585 0
259 20250219 152000 1212013535 2585 2585 2585 2585 0
260 20250219 151900 1212013535 2585 2585 2585 2585 0
261 20250219 151800 1212013535 2585 2585 2585 2585 0
262 20250219 151700 1212013535 2585 2585 2585 2585 284
263 20250219 151600 1211279395 2585 2580 2585 2580 956
264 20250219 151500 1208808970 2565 2565 2565 2565 0
265 20250219 151400 1208808970 2565 2565 2565 2565 20
266 20250219 151300 1208757670 2590 2590 2590 2590 0
267 20250219 151200 1208757670 2590 2570 2590 2570 163
268 20250219 151100 1208338265 2575 2565 2575 2565 207
269 20250219 151000 1207806790 2565 2565 2565 2565 148
270 20250219 150900 1207427170 2575 2575 2575 2575 0
271 20250219 150800 1207427170 2575 2575 2575 2575 1
272 20250219 150700 1207424595 2565 2565 2565 2565 0
273 20250219 150600 1207424595 2565 2575 2575 2565 51
274 20250219 150500 1207293770 2570 2570 2570 2560 4044
275 20250219 150400 1196921220 2570 2575 2575 2570 313
276 20250219 150300 1196115745 2590 2585 2590 2585 105
277 20250219 150200 1195844295 2585 2580 2585 2580 62
278 20250219 150100 1195684310 2580 2580 2580 2580 103
279 20250219 150000 1195418570 2580 2580 2580 2580 231
280 20250219 145900 1194822590 2580 2580 2580 2580 10
281 20250219 145800 1194796790 2570 2570 2570 2570 0
282 20250219 145700 1194796790 2570 2570 2570 2570 1050
283 20250219 145600 1192098290 2580 2570 2580 2570 105
284 20250219 145500 1191828390 2570 2575 2575 2570 200
285 20250219 145400 1191314290 2570 2585 2585 2570 1200
286 20250219 145300 1188226885 2590 2575 2590 2575 2
287 20250219 145200 1188221720 2590 2590 2590 2590 1
288 20250219 145100 1188219130 2590 2575 2590 2575 68
289 20250219 145000 1188043790 2575 2575 2575 2575 49
290 20250219 144900 1187917615 2575 2585 2585 2575 72
291 20250219 144800 1187731515 2585 2580 2585 2580 3
292 20250219 144700 1187723765 2585 2585 2585 2585 50
293 20250219 144600 1187594515 2585 2585 2585 2585 0
294 20250219 144500 1187594515 2585 2585 2585 2585 0
295 20250219 144400 1187594515 2585 2585 2585 2585 0
296 20250219 144300 1187594515 2585 2585 2585 2585 3
297 20250219 144200 1187586760 2585 2585 2585 2585 0
298 20250219 144100 1187586760 2585 2585 2585 2585 300
299 20250219 144000 1186811260 2585 2585 2585 2585 1
300 20250219 143900 1186808675 2585 2585 2585 2585 5
301 20250219 143800 1186795750 2585 2585 2585 2585 2
302 20250219 143700 1186790580 2570 2570 2570 2570 0
303 20250219 143600 1186790580 2570 2570 2570 2570 0
304 20250219 143500 1186790580 2570 2580 2580 2560 27678
305 20250219 143400 1115794950 2580 2580 2580 2580 244
306 20250219 143300 1115165430 2585 2585 2585 2585 0
307 20250219 143200 1115165430 2585 2585 2585 2585 23
308 20250219 143100 1115105975 2590 2590 2590 2590 1
309 20250219 143000 1115103385 2590 2590 2590 2590 0
310 20250219 142900 1115103385 2590 2580 2590 2580 884
311 20250219 142800 1112813845 2580 2580 2580 2580 500
312 20250219 142700 1111523845 2575 2575 2575 2575 0
313 20250219 142600 1111523845 2575 2585 2585 2575 8000
314 20250219 142500 1090901865 2585 2590 2590 2585 34
315 20250219 142400 1090813845 2585 2585 2585 2585 0
316 20250219 142300 1090813845 2585 2585 2585 2585 0
317 20250219 142200 1090813845 2585 2585 2585 2585 0
318 20250219 142100 1090813845 2585 2600 2600 2585 512
319 20250219 142000 1089490190 2600 2600 2600 2600 0
320 20250219 141900 1089490190 2600 2600 2600 2600 51
321 20250219 141800 1089357590 2580 2580 2580 2580 0
322 20250219 141700 1089357590 2580 2585 2585 2580 2010
323 20250219 141600 1084161790 2590 2605 2605 2590 1001
324 20250219 141500 1081569185 2605 2590 2605 2590 41
325 20250219 141400 1081462950 2605 2605 2605 2605 80
326 20250219 141300 1081254550 2615 2615 2615 2615 0
327 20250219 141200 1081254550 2615 2610 2615 2610 2
328 20250219 141100 1081249325 2605 2605 2605 2605 6
329 20250219 141000 1081233695 2600 2600 2600 2600 0
330 20250219 140900 1081233695 2600 2590 2600 2590 1051
331 20250219 140800 1078504605 2595 2595 2595 2595 0
332 20250219 140700 1078504605 2595 2595 2595 2595 519
333 20250219 140600 1077157800 2595 2595 2595 2595 0
334 20250219 140500 1077157800 2595 2595 2595 2595 0
335 20250219 140400 1077157800 2595 2595 2595 2595 9
336 20250219 140300 1077134445 2600 2600 2600 2600 460
337 20250219 140200 1075938445 2600 2600 2600 2600 0
338 20250219 140100 1075938445 2600 2600 2600 2600 475
339 20250219 140000 1074703445 2600 2600 2600 2595 22
340 20250219 135900 1074646255 2590 2590 2590 2590 0
341 20250219 135800 1074646255 2590 2590 2590 2590 0
342 20250219 135700 1074646255 2590 2590 2590 2590 0
343 20250219 135600 1074646255 2590 2590 2590 2590 0
344 20250219 135500 1074646255 2590 2590 2590 2590 4
345 20250219 135400 1074635895 2585 2585 2585 2585 12
346 20250219 135300 1074604875 2585 2585 2590 2585 291
347 20250219 135200 1073852635 2585 2585 2585 2585 22
348 20250219 135100 1073795765 2590 2590 2590 2590 1
349 20250219 135000 1073793175 2590 2595 2595 2590 1017
350 20250219 134900 1071159060 2595 2595 2595 2595 153
351 20250219 134800 1070762025 2580 2600 2600 2575 10589
352 20250219 134700 1043442870 2590 2590 2590 2590 2000
353 20250219 134600 1038262870 2605 2605 2605 2605 0
354 20250219 134500 1038262870 2605 2605 2605 2605 1942
355 20250219 134400 1033203960 2605 2605 2605 2600 18
356 20250219 134300 1033157080 2595 2610 2610 2590 32
357 20250219 134200 1033073910 2595 2585 2595 2585 5048
358 20250219 134100 1020005610 2590 2590 2590 2590 1
359 20250219 134000 1020003020 2590 2590 2590 2590 102
360 20250219 133900 1019738840 2590 2590 2590 2590 1003
361 20250219 133800 1017141070 2590 2590 2590 2585 1189
362 20250219 133700 1014066560 2590 2615 2615 2590 2905
363 20250219 133600 1006541065 2600 2605 2605 2600 2357
364 20250219 133500 1000412330 2620 2615 2620 2610 2022
365 20250219 133400 995134680 2615 2615 2615 2615 0
366 20250219 133300 995134680 2615 2615 2615 2615 0
367 20250219 133200 995134680 2615 2615 2615 2615 1
368 20250219 133100 995132065 2630 2630 2640 2630 2231
369 20250219 133000 989259970 2630 2610 2630 2610 2517
370 20250219 132900 982667325 2605 2605 2605 2605 20
371 20250219 132800 982615225 2615 2615 2615 2615 0
372 20250219 132700 982615225 2615 2615 2615 2615 0
373 20250219 132600 982615225 2615 2615 2615 2615 0
374 20250219 132500 982615225 2615 2615 2615 2615 0
375 20250219 132400 982615225 2615 2615 2615 2615 0
376 20250219 132300 982615225 2615 2600 2615 2600 34
377 20250219 132200 982526765 2615 2600 2615 2600 13
378 20250219 132100 982492920 2615 2615 2615 2615 0
379 20250219 132000 982492920 2615 2615 2615 2615 176
380 20250219 131900 982032680 2615 2600 2615 2600 360
381 20250219 131800 981096455 2620 2620 2620 2620 0
382 20250219 131700 981096455 2620 2620 2620 2620 0
383 20250219 131600 981096455 2620 2600 2620 2600 402
384 20250219 131500 980051175 2620 2620 2620 2620 1
385 20250219 131400 980048555 2625 2625 2625 2625 0
386 20250219 131300 980048555 2625 2625 2625 2625 0
387 20250219 131200 980048555 2625 2625 2625 2625 0
388 20250219 131100 980048555 2625 2625 2625 2625 0
389 20250219 131000 980048555 2625 2605 2630 2605 5231
390 20250219 130900 966380210 2600 2605 2605 2600 28
391 20250219 130800 966307320 2595 2595 2595 2595 1
392 20250219 130700 966304725 2610 2610 2610 2610 0
393 20250219 130600 966304725 2610 2610 2610 2610 0
394 20250219 130500 966304725 2610 2610 2610 2610 0
395 20250219 130400 966304725 2610 2605 2610 2605 15
396 20250219 130300 966265590 2605 2630 2630 2600 15612
397 20250219 130200 925634185 2630 2625 2630 2625 15
398 20250219 130100 925594755 2615 2625 2625 2615 251
399 20250219 130000 924938370 2625 2625 2625 2625 0
400 20250219 125900 924938370 2625 2640 2640 2625 604
401 20250219 125800 923352400 2640 2600 2640 2600 7883
402 20250219 125700 902621935 2605 2595 2605 2595 247
403 20250219 125600 901979700 2590 2595 2595 2590 2223
404 20250219 125500 896221935 2595 2595 2595 2595 112
405 20250219 125400 895931295 2605 2600 2605 2600 30
406 20250219 125300 895853245 2595 2600 2600 2595 42
407 20250219 125200 895744215 2615 2610 2615 2610 10
408 20250219 125100 895718075 2620 2620 2620 2620 0
409 20250219 125000 895718075 2620 2595 2620 2595 355
410 20250219 124900 894796650 2595 2595 2595 2595 199
411 20250219 124800 894280245 2595 2610 2610 2595 3161
412 20250219 124700 886063645 2615 2620 2620 2615 1376
413 20250219 124600 882463400 2630 2625 2630 2625 80
414 20250219 124500 882253010 2630 2615 2630 2615 14
415 20250219 124400 882216340 2630 2625 2630 2625 1600
416 20250219 124300 878010705 2620 2620 2620 2620 1439
417 20250219 124200 874240525 2620 2620 2620 2620 622
418 20250219 124100 872610885 2615 2615 2615 2615 16
419 20250219 124000 872569045 2610 2610 2610 2610 459
420 20250219 123900 871371055 2615 2615 2615 2615 984
421 20250219 123800 868797895 2615 2615 2615 2615 116
422 20250219 123700 868494555 2615 2615 2615 2615 0
423 20250219 123600 868494555 2615 2615 2615 2615 0
424 20250219 123500 868494555 2615 2615 2615 2615 0
425 20250219 123400 868494555 2615 2615 2615 2615 0
426 20250219 123300 868494555 2615 2615 2615 2615 157
427 20250219 123200 868084000 2615 2615 2615 2615 0
428 20250219 123100 868084000 2615 2615 2615 2615 0
429 20250219 123000 868084000 2615 2615 2615 2615 240
430 20250219 122900 867456400 2615 2615 2615 2615 0
431 20250219 122800 867456400 2615 2615 2615 2615 41
432 20250219 122700 867349185 2615 2615 2615 2615 449
433 20250219 122600 866175050 2620 2620 2620 2620 0
434 20250219 122500 866175050 2620 2620 2620 2620 0
435 20250219 122400 866175050 2620 2620 2620 2620 0
436 20250219 122300 866175050 2620 2620 2620 2620 0
437 20250219 122200 866175050 2620 2620 2620 2620 0
438 20250219 122100 866175050 2620 2615 2620 2615 6
439 20250219 122000 866159355 2615 2615 2615 2615 2284
440 20250219 121900 860186695 2610 2610 2610 2610 180
441 20250219 121800 859716895 2615 2615 2615 2615 509
442 20250219 121700 858385860 2615 2615 2615 2615 1
443 20250219 121600 858383245 2615 2620 2620 2615 436
444 20250219 121500 857242855 2620 2615 2620 2615 44
445 20250219 121400 857127790 2615 2615 2615 2615 0
446 20250219 121300 857127790 2615 2620 2620 2615 6260
447 20250219 121200 840756705 2620 2620 2620 2620 0
448 20250219 121100 840756705 2620 2620 2620 2620 0
449 20250219 121000 840756705 2620 2620 2620 2620 88
450 20250219 120900 840526145 2620 2620 2620 2620 0
451 20250219 120800 840526145 2620 2620 2620 2620 1000
452 20250219 120700 837906145 2625 2625 2625 2625 0
453 20250219 120600 837906145 2625 2625 2625 2625 26
454 20250219 120500 837837895 2620 2620 2620 2620 200
455 20250219 120400 837313895 2620 2620 2620 2620 150
456 20250219 120300 836920895 2620 2620 2620 2620 0
457 20250219 120200 836920895 2620 2620 2620 2620 0
458 20250219 120100 836920895 2620 2620 2620 2620 0
459 20250219 120000 836920895 2620 2620 2620 2620 273
460 20250219 115900 836205635 2620 2620 2620 2620 0
461 20250219 115800 836205635 2620 2620 2620 2620 9
462 20250219 115700 836182055 2620 2620 2620 2620 0
463 20250219 115600 836182055 2620 2620 2620 2620 0
464 20250219 115500 836182055 2620 2620 2620 2620 10
465 20250219 115400 836155855 2620 2620 2620 2620 10
466 20250219 115300 836129655 2625 2625 2625 2625 12
467 20250219 115200 836098155 2620 2620 2620 2620 0
468 20250219 115100 836098155 2620 2620 2620 2620 0
469 20250219 115000 836098155 2620 2620 2620 2620 13
470 20250219 114900 836064095 2620 2620 2620 2620 3
471 20250219 114800 836056235 2615 2615 2615 2615 0
472 20250219 114700 836056235 2615 2615 2615 2615 0
473 20250219 114600 836056235 2615 2615 2615 2615 0
474 20250219 114500 836056235 2615 2615 2615 2615 0
475 20250219 114400 836056235 2615 2615 2615 2615 18
476 20250219 114300 836009165 2615 2615 2615 2615 121
477 20250219 114200 835692750 2615 2615 2615 2615 0
478 20250219 114100 835692750 2615 2620 2620 2615 559
479 20250219 114000 834228965 2615 2620 2620 2615 697
480 20250219 113900 832404825 2620 2625 2625 2615 126
481 20250219 113800 832074530 2615 2615 2615 2615 56
482 20250219 113700 831928090 2615 2615 2615 2615 19
483 20250219 113600 831878405 2620 2625 2625 2620 2000
484 20250219 113500 826635905 2625 2625 2625 2625 0
485 20250219 113400 826635905 2625 2625 2625 2625 712
486 20250219 113300 824766905 2620 2620 2620 2620 486
487 20250219 113200 823493585 2615 2615 2615 2615 30
488 20250219 113100 823415135 2615 2620 2620 2615 1078
489 20250219 113000 820595490 2620 2620 2620 2620 65
490 20250219 112900 820425190 2620 2620 2620 2620 459
491 20250219 112800 819222610 2620 2620 2620 2620 1041
492 20250219 112700 816495190 2620 2620 2620 2620 0
493 20250219 112600 816495190 2620 2620 2620 2620 0
494 20250219 112500 816495190 2620 2620 2625 2620 674
495 20250219 112400 814729260 2615 2615 2615 2615 279
496 20250219 112300 813999675 2615 2615 2615 2615 0
497 20250219 112200 813999675 2615 2615 2615 2615 0
498 20250219 112100 813999675 2615 2610 2615 2610 1019
499 20250219 112000 811337505 2610 2610 2610 2610 1
500 20250219 111900 811334895 2610 2610 2610 2600 681
501 20250219 111800 809557495 2600 2605 2605 2600 711
502 20250219 111700 807707895 2600 2600 2600 2600 0
503 20250219 111600 807707895 2600 2605 2605 2600 9
504 20250219 111500 807684490 2600 2610 2610 2600 1700
505 20250219 111400 803259080 2615 2615 2615 2615 0
506 20250219 111300 803259080 2615 2615 2615 2615 0
507 20250219 111200 803259080 2615 2615 2615 2615 1
508 20250219 111100 803256465 2605 2605 2605 2605 4
509 20250219 111000 803246045 2605 2605 2605 2605 0
510 20250219 110900 803246045 2605 2605 2605 2605 0
511 20250219 110800 803246045 2605 2605 2605 2605 0
512 20250219 110700 803246045 2605 2605 2605 2605 0
513 20250219 110600 803246045 2605 2605 2605 2605 0
514 20250219 110500 803246045 2605 2605 2605 2605 379
515 20250219 110400 802258750 2610 2610 2610 2610 397
516 20250219 110300 801222580 2610 2610 2610 2610 50
517 20250219 110200 801092080 2610 2610 2610 2610 3
518 20250219 110100 801084250 2610 2610 2610 2610 30
519 20250219 110000 801005950 2605 2605 2605 2605 443
520 20250219 105900 799851935 2610 2610 2610 2610 400
521 20250219 105800 798807935 2610 2610 2610 2610 0
522 20250219 105700 798807935 2610 2610 2610 2610 0
523 20250219 105600 798807935 2610 2610 2610 2610 484
524 20250219 105500 797544695 2610 2610 2610 2610 125
525 20250219 105400 797218445 2610 2610 2610 2610 100
526 20250219 105300 796957445 2615 2610 2615 2610 505
527 20250219 105200 795638920 2610 2610 2610 2610 0
528 20250219 105100 795638920 2610 2605 2610 2605 426
529 20250219 105000 794528610 2610 2605 2610 2605 483
530 20250219 104900 793270390 2605 2610 2610 2600 913
531 20250219 104800 790887565 2610 2620 2625 2610 729
532 20250219 104700 788975510 2630 2615 2630 2615 888
533 20250219 104600 786647865 2620 2620 2620 2620 1
534 20250219 104500 786645245 2610 2605 2610 2605 160
535 20250219 104400 786227865 2595 2605 2605 2595 2840
536 20250219 104300 778851745 2605 2605 2605 2605 1
537 20250219 104200 778849140 2610 2610 2610 2610 0
538 20250219 104100 778849140 2610 2610 2610 2610 0
539 20250219 104000 778849140 2610 2610 2610 2610 2
540 20250219 103900 778843920 2605 2605 2605 2605 47
541 20250219 103800 778721485 2605 2605 2605 2605 4
542 20250219 103700 778711065 2605 2605 2605 2600 1029
543 20250219 103600 776033105 2605 2605 2605 2605 1
544 20250219 103500 776030500 2610 2605 2610 2605 22
545 20250219 103400 775973090 2610 2610 2610 2610 15
546 20250219 103300 775933940 2610 2615 2615 2610 1788
547 20250219 103200 771258810 2620 2620 2620 2620 1
548 20250219 103100 771256190 2620 2625 2625 2620 154
549 20250219 103000 770852440 2620 2620 2620 2620 32
550 20250219 102900 770768600 2615 2615 2615 2615 0
551 20250219 102800 770768600 2615 2620 2620 2615 416
552 20250219 102700 769679260 2615 2615 2615 2615 8
553 20250219 102600 769658340 2615 2615 2615 2615 78
554 20250219 102500 769454370 2610 2610 2610 2610 908
555 20250219 102400 767084490 2605 2605 2605 2605 0
556 20250219 102300 767084490 2605 2605 2605 2605 0
557 20250219 102200 767084490 2605 2605 2605 2605 0
558 20250219 102100 767084490 2605 2610 2610 2605 215
559 20250219 102000 766523435 2610 2610 2610 2610 2536
560 20250219 101900 759904475 2610 2605 2610 2605 1200
561 20250219 101800 756778465 2605 2605 2605 2605 88
562 20250219 101700 756549225 2600 2610 2610 2600 2043
563 20250219 101600 751231315 2610 2615 2615 2610 1962
564 20250219 101500 746110490 2615 2615 2615 2615 106
565 20250219 101400 745833300 2615 2625 2625 2615 4931
566 20250219 101300 732914455 2625 2630 2635 2625 547
567 20250219 101200 731476645 2635 2635 2635 2630 897
568 20250219 101100 729115445 2635 2635 2635 2635 0
569 20250219 101000 729115445 2635 2630 2635 2630 256
570 20250219 100900 728440900 2630 2630 2630 2630 2
571 20250219 100800 728435640 2635 2635 2635 2625 1140
572 20250219 100700 725433920 2635 2635 2635 2635 523
573 20250219 100600 724055815 2635 2635 2635 2635 936
574 20250219 100500 721589455 2635 2635 2635 2635 70
575 20250219 100400 721405005 2625 2630 2630 2625 430
576 20250219 100300 720274155 2630 2630 2630 2630 100
577 20250219 100200 720011155 2630 2630 2630 2630 179
578 20250219 100100 719540385 2630 2625 2630 2625 100
579 20250219 100000 719277635 2625 2630 2630 2625 348
580 20250219 095900 718362400 2625 2625 2625 2625 41
581 20250219 095800 718254775 2625 2625 2625 2625 0
582 20250219 095700 718254775 2625 2625 2625 2625 2
583 20250219 095600 718249525 2630 2610 2630 2610 7082
584 20250219 095500 699650460 2615 2615 2615 2615 27
585 20250219 095400 699579855 2615 2610 2615 2605 3535
586 20250219 095300 690339820 2605 2610 2610 2605 1356
587 20250219 095200 686806765 2610 2610 2610 2610 72
588 20250219 095100 686618845 2610 2610 2610 2610 301
589 20250219 095000 685833235 2610 2610 2610 2610 20
590 20250219 094900 685781035 2615 2610 2615 2605 1375
591 20250219 094800 682194570 2615 2615 2615 2615 1651
592 20250219 094700 677877205 2620 2620 2620 2620 852
593 20250219 094600 675644965 2620 2625 2625 2620 1815
594 20250219 094500 670885765 2625 2625 2625 2625 1027
595 20250219 094400 668189890 2625 2630 2635 2625 826
596 20250219 094300 666017605 2630 2620 2630 2615 1057
597 20250219 094200 663244595 2620 2615 2625 2615 80
598 20250219 094100 663035030 2615 2625 2625 2615 4961
599 20250219 094000 650041130 2625 2645 2645 2625 6540
600 20250219 093900 632825950 2645 2635 2655 2630 2442
601 20250219 093800 626376645 2655 2655 2655 2635 25913
602 20250219 093700 557835590 2650 2660 2660 2650 4083
603 20250219 093600 547004905 2655 2655 2670 2655 5795
604 20250219 093500 531587535 2655 2655 2675 2655 21335
605 20250219 093400 474767155 2650 2650 2670 2645 21706
606 20250219 093300 417022665 2660 2655 2680 2620 27737
607 20250219 093200 343389880 2660 2615 2685 2615 39322
608 20250219 093100 238808145 2615 2620 2635 2610 10876
609 20250219 093000 210216200 2600 2620 2650 2600 16774
610 20250219 092900 166120570 2620 2600 2630 2600 23317
611 20250219 092800 105146545 2600 2580 2600 2580 7931
612 20250219 092700 84574450 2580 2575 2580 2575 1576
613 20250219 092600 80516060 2570 2575 2575 2570 90
614 20250219 092500 80284315 2575 2575 2575 2575 124
615 20250219 092400 79965015 2575 2575 2575 2575 500
616 20250219 092300 78677515 2580 2590 2590 2580 51
617 20250219 092200 78545535 2580 2570 2580 2570 664
618 20250219 092100 76834055 2565 2565 2565 2565 146
619 20250219 092000 76459565 2565 2565 2565 2565 157
620 20250219 091900 76056860 2575 2575 2575 2575 600
621 20250219 091800 74511860 2575 2585 2585 2575 1943
622 20250219 091700 69503535 2585 2580 2585 2580 110
623 20250219 091600 69219235 2580 2580 2585 2580 426
624 20250219 091500 68118050 2580 2580 2580 2580 1137
625 20250219 091400 65184590 2580 2575 2580 2575 72
626 20250219 091300 64999180 2575 2575 2575 2575 2001
627 20250219 091200 59846605 2575 2575 2575 2575 329
628 20250219 091100 58999430 2560 2575 2575 2560 29
629 20250219 091000 58924890 2560 2570 2570 2560 2166
630 20250219 090900 53365380 2570 2570 2570 2570 0
631 20250219 090800 53365380 2570 2575 2575 2570 1826
632 20250219 090700 48667550 2575 2585 2585 2575 1905
633 20250219 090600 43758325 2590 2580 2590 2580 3336
634 20250219 090500 35145935 2575 2575 2575 2575 12
635 20250219 090400 35115035 2585 2570 2585 2570 155
636 20250219 090300 34716610 2570 2575 2575 2570 393
637 20250219 090200 33705790 2575 2600 2605 2575 3158
638 20250219 090100 25545655 2600 2580 2605 2575 3649
639 20250219 090000 16102930 2580 2580 2600 2565 6237

1
052460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,14607936,0,37177197120,0.00
20250214,0,14607936,0,36885038400,0.00
20250213,0,14607936,0,36811998720,0.00
20250212,0,14607936,0,36373760640,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 14607936 0 37177197120 0.00
3 20250214 0 14607936 0 36885038400 0.00
4 20250213 0 14607936 0 36811998720 0.00
5 20250212 0 14607936 0 36373760640 0.00