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

640
053050/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,652904425,3070,3070,3070,3070,4066
20250219,193700,652904425,3070,3070,3070,3070,0
20250219,193600,652904425,3070,3070,3070,3070,0
20250219,193500,652904425,3070,3070,3070,3070,0
20250219,193400,652904425,3070,3070,3070,3070,0
20250219,193300,652904425,3070,3070,3070,3070,0
20250219,193200,652904425,3070,3070,3070,3070,0
20250219,193100,652904425,3070,3070,3070,3070,0
20250219,193000,652904425,3070,3070,3070,3070,0
20250219,192900,652904425,3070,3070,3070,3070,0
20250219,192800,652904425,3070,3070,3070,3070,0
20250219,192700,652904425,3070,3070,3070,3070,0
20250219,192600,652904425,3070,3070,3070,3070,0
20250219,192500,652904425,3070,3070,3070,3070,0
20250219,192400,652904425,3070,3070,3070,3070,0
20250219,192300,652904425,3070,3070,3070,3070,0
20250219,192200,652904425,3070,3070,3070,3070,0
20250219,192100,652904425,3070,3070,3070,3070,0
20250219,192000,652904425,3070,3070,3070,3070,0
20250219,191900,652904425,3070,3070,3070,3070,0
20250219,191800,652904425,3070,3070,3070,3070,0
20250219,191700,652904425,3070,3070,3070,3070,0
20250219,191600,652904425,3070,3070,3070,3070,0
20250219,191500,652904425,3070,3070,3070,3070,0
20250219,191400,652904425,3070,3070,3070,3070,0
20250219,191300,652904425,3070,3070,3070,3070,0
20250219,191200,652904425,3070,3070,3070,3070,0
20250219,191100,652904425,3070,3070,3070,3070,0
20250219,191000,652904425,3070,3070,3070,3070,0
20250219,190900,652904425,3070,3070,3070,3070,0
20250219,190800,652904425,3070,3070,3070,3070,4066
20250219,190700,652904425,3070,3070,3070,3070,0
20250219,190600,652904425,3070,3070,3070,3070,0
20250219,190500,652904425,3070,3070,3070,3070,0
20250219,190400,652904425,3070,3070,3070,3070,0
20250219,190300,652904425,3070,3070,3070,3070,0
20250219,190200,652904425,3070,3070,3070,3070,0
20250219,190100,652904425,3070,3070,3070,3070,0
20250219,190000,652904425,3070,3070,3070,3070,0
20250219,185900,652904425,3070,3070,3070,3070,0
20250219,185800,652904425,3070,3070,3070,3070,0
20250219,185700,652904425,3070,3070,3070,3070,0
20250219,185600,652904425,3070,3070,3070,3070,0
20250219,185500,652904425,3070,3070,3070,3070,0
20250219,185400,652904425,3070,3070,3070,3070,0
20250219,185300,652904425,3070,3070,3070,3070,0
20250219,185200,652904425,3070,3070,3070,3070,0
20250219,185100,652904425,3070,3070,3070,3070,0
20250219,185000,652904425,3070,3070,3070,3070,0
20250219,184900,652904425,3070,3070,3070,3070,0
20250219,184800,652904425,3070,3070,3070,3070,0
20250219,184700,652904425,3070,3070,3070,3070,0
20250219,184600,652904425,3070,3070,3070,3070,0
20250219,184500,652904425,3070,3070,3070,3070,0
20250219,184400,652904425,3070,3070,3070,3070,0
20250219,184300,652904425,3070,3070,3070,3070,0
20250219,184200,652904425,3070,3070,3070,3070,0
20250219,184100,652904425,3070,3070,3070,3070,0
20250219,184000,652904425,3070,3070,3070,3070,0
20250219,183900,652904425,3070,3070,3070,3070,0
20250219,183800,652904425,3070,3070,3070,3070,4066
20250219,183700,652904425,3070,3070,3070,3070,0
20250219,183600,652904425,3070,3070,3070,3070,0
20250219,183500,652904425,3070,3070,3070,3070,0
20250219,183400,652904425,3070,3070,3070,3070,0
20250219,183300,652904425,3070,3070,3070,3070,0
20250219,183200,652904425,3070,3070,3070,3070,0
20250219,183100,652904425,3070,3070,3070,3070,0
20250219,183000,652904425,3070,3070,3070,3070,0
20250219,182900,652904425,3070,3070,3070,3070,0
20250219,182800,652904425,3070,3070,3070,3070,0
20250219,182700,652904425,3070,3070,3070,3070,0
20250219,182600,652904425,3070,3070,3070,3070,0
20250219,182500,652904425,3070,3070,3070,3070,0
20250219,182400,652904425,3070,3070,3070,3070,0
20250219,182300,652904425,3070,3070,3070,3070,0
20250219,182200,652904425,3070,3070,3070,3070,0
20250219,182100,652904425,3070,3070,3070,3070,0
20250219,182000,652904425,3070,3070,3070,3070,0
20250219,181900,652904425,3070,3070,3070,3070,0
20250219,181800,652904425,3070,3070,3070,3070,0
20250219,181700,652904425,3070,3070,3070,3070,0
20250219,181600,652904425,3070,3070,3070,3070,0
20250219,181500,652904425,3070,3070,3070,3070,0
20250219,181400,652904425,3070,3070,3070,3070,0
20250219,181300,652904425,3070,3070,3070,3070,0
20250219,181200,652904425,3070,3070,3070,3070,0
20250219,181100,652904425,3070,3070,3070,3070,0
20250219,181000,652904425,3070,3070,3070,3070,0
20250219,180900,652904425,3070,3070,3070,3070,0
20250219,180800,652904425,3070,3070,3070,3070,4066
20250219,180700,652904425,3070,3070,3070,3070,0
20250219,180600,652904425,3070,3070,3070,3070,0
20250219,180500,652904425,3070,3070,3070,3070,0
20250219,180400,652904425,3070,3070,3070,3070,0
20250219,180300,652904425,3070,3070,3070,3070,0
20250219,180200,652904425,3070,3070,3070,3070,0
20250219,180100,652904425,3070,3070,3070,3070,0
20250219,180000,652904425,3070,3070,3070,3070,0
20250219,175900,652904425,3070,3070,3070,3070,0
20250219,175800,652904425,3070,3070,3070,3070,0
20250219,175700,652904425,3070,3070,3070,3070,0
20250219,175600,652904425,3070,3070,3070,3070,0
20250219,175500,652904425,3070,3070,3070,3070,0
20250219,175400,652904425,3070,3070,3070,3070,0
20250219,175300,652904425,3070,3070,3070,3070,0
20250219,175200,652904425,3070,3070,3070,3070,0
20250219,175100,652904425,3070,3070,3070,3070,0
20250219,175000,652904425,3070,3070,3070,3070,0
20250219,174900,652904425,3070,3070,3070,3070,0
20250219,174800,652904425,3070,3070,3070,3070,0
20250219,174700,652904425,3070,3070,3070,3070,0
20250219,174600,652904425,3070,3070,3070,3070,0
20250219,174500,652904425,3070,3070,3070,3070,0
20250219,174400,652904425,3070,3070,3070,3070,0
20250219,174300,652904425,3070,3070,3070,3070,0
20250219,174200,652904425,3070,3070,3070,3070,0
20250219,174100,652904425,3070,3070,3070,3070,0
20250219,174000,652904425,3070,3070,3070,3070,0
20250219,173900,652904425,3070,3070,3070,3070,0
20250219,173800,652904425,3070,3070,3070,3070,4066
20250219,173700,652904425,3070,3070,3070,3070,0
20250219,173600,652904425,3070,3070,3070,3070,0
20250219,173500,652904425,3070,3070,3070,3070,0
20250219,173400,652904425,3070,3070,3070,3070,0
20250219,173300,652904425,3070,3070,3070,3070,0
20250219,173200,652904425,3070,3070,3070,3070,0
20250219,173100,652904425,3070,3070,3070,3070,0
20250219,173000,652904425,3070,3070,3070,3070,0
20250219,172900,652904425,3070,3070,3070,3070,0
20250219,172800,652904425,3070,3070,3070,3070,0
20250219,172700,652904425,3070,3070,3070,3070,0
20250219,172600,652904425,3070,3070,3070,3070,0
20250219,172500,652904425,3070,3070,3070,3070,0
20250219,172400,652904425,3070,3070,3070,3070,0
20250219,172300,652904425,3070,3070,3070,3070,0
20250219,172200,652904425,3070,3070,3070,3070,0
20250219,172100,652904425,3070,3070,3070,3070,0
20250219,172000,652904425,3070,3070,3070,3070,0
20250219,171900,652904425,3070,3070,3070,3070,0
20250219,171800,652904425,3070,3070,3070,3070,0
20250219,171700,652904425,3070,3070,3070,3070,0
20250219,171600,652904425,3070,3070,3070,3070,0
20250219,171500,652904425,3070,3070,3070,3070,0
20250219,171400,652904425,3070,3070,3070,3070,0
20250219,171300,652904425,3070,3070,3070,3070,0
20250219,171200,652904425,3070,3070,3070,3070,0
20250219,171100,652904425,3070,3070,3070,3070,0
20250219,171000,652904425,3070,3070,3070,3070,0
20250219,170900,652904425,3070,3070,3070,3070,0
20250219,170800,652904425,3070,3070,3070,3070,4066
20250219,170700,652904425,3070,3070,3070,3070,0
20250219,170600,652904425,3070,3070,3070,3070,0
20250219,170500,652904425,3070,3070,3070,3070,0
20250219,170400,652904425,3070,3070,3070,3070,0
20250219,170300,652904425,3070,3070,3070,3070,0
20250219,170200,652904425,3070,3070,3070,3070,0
20250219,170100,652904425,3070,3070,3070,3070,0
20250219,170000,652904425,3070,3070,3070,3070,0
20250219,165900,652904425,3070,3070,3070,3070,0
20250219,165800,652904425,3070,3070,3070,3070,0
20250219,165700,652904425,3070,3070,3070,3070,0
20250219,165600,652904425,3070,3070,3070,3070,0
20250219,165500,652904425,3070,3070,3070,3070,0
20250219,165400,652904425,3070,3070,3070,3070,0
20250219,165300,652904425,3070,3070,3070,3070,0
20250219,165200,652904425,3070,3070,3070,3070,0
20250219,165100,652904425,3070,3070,3070,3070,0
20250219,165000,652904425,3070,3070,3070,3070,0
20250219,164900,652904425,3070,3070,3070,3070,0
20250219,164800,652904425,3070,3070,3070,3070,0
20250219,164700,652904425,3070,3070,3070,3070,0
20250219,164600,652904425,3070,3070,3070,3070,0
20250219,164500,652904425,3070,3070,3070,3070,0
20250219,164400,652904425,3070,3070,3070,3070,0
20250219,164300,652904425,3070,3070,3070,3070,0
20250219,164200,652904425,3070,3070,3070,3070,0
20250219,164100,652904425,3070,3070,3070,3070,0
20250219,164000,652904425,3070,3070,3070,3070,0
20250219,163900,652904425,3070,3070,3070,3070,0
20250219,163800,652904425,3070,3070,3070,3070,4066
20250219,163700,652904425,3070,3070,3070,3070,0
20250219,163600,652904425,3070,3070,3070,3070,0
20250219,163500,652904425,3070,3070,3070,3070,0
20250219,163400,652904425,3070,3070,3070,3070,0
20250219,163300,652904425,3070,3070,3070,3070,0
20250219,163200,652904425,3070,3070,3070,3070,0
20250219,163100,652904425,3070,3070,3070,3070,0
20250219,163000,652904425,3070,3070,3070,3070,0
20250219,162900,652904425,3070,3070,3070,3070,0
20250219,162800,652904425,3070,3070,3070,3070,0
20250219,162700,652904425,3070,3070,3070,3070,0
20250219,162600,652904425,3070,3070,3070,3070,0
20250219,162500,652904425,3070,3070,3070,3070,0
20250219,162400,652904425,3070,3070,3070,3070,0
20250219,162300,652904425,3070,3070,3070,3070,0
20250219,162200,652904425,3070,3070,3070,3070,0
20250219,162100,652904425,3070,3070,3070,3070,0
20250219,162000,652904425,3070,3070,3070,3070,0
20250219,161900,652904425,3070,3070,3070,3070,0
20250219,161800,652904425,3070,3070,3070,3070,0
20250219,161700,652904425,3070,3070,3070,3070,0
20250219,161600,652904425,3070,3070,3070,3070,0
20250219,161500,652904425,3070,3070,3070,3070,0
20250219,161400,652904425,3070,3070,3070,3070,0
20250219,161300,652904425,3070,3070,3070,3070,0
20250219,161200,652904425,3070,3070,3070,3070,0
20250219,161100,652904425,3070,3070,3070,3070,0
20250219,161000,652904425,3070,3070,3070,3070,0
20250219,160900,652904425,3070,3070,3070,3070,0
20250219,160800,652904425,3070,3070,3070,3070,4066
20250219,160700,652904425,3070,3070,3070,3070,0
20250219,160600,652904425,3070,3070,3070,3070,0
20250219,160500,652904425,3070,3070,3070,3070,0
20250219,160400,652904425,3070,3070,3070,3070,0
20250219,160300,652904425,3070,3070,3070,3070,0
20250219,160200,652904425,3070,3070,3070,3070,0
20250219,160100,652904425,3070,3070,3070,3070,0
20250219,160000,652904425,3070,3070,3070,3070,0
20250219,155900,652904425,3070,3070,3070,3070,0
20250219,155800,652904425,3070,3070,3070,3070,0
20250219,155700,652904425,3070,3070,3070,3070,0
20250219,155600,652904425,3070,3070,3070,3070,0
20250219,155500,652904425,3070,3070,3070,3070,0
20250219,155400,652904425,3070,3070,3070,3070,0
20250219,155300,652904425,3070,3070,3070,3070,0
20250219,155200,652904425,3070,3070,3070,3070,0
20250219,155100,652904425,3070,3070,3070,3070,0
20250219,155000,652904425,3070,3070,3070,3070,0
20250219,154900,652904425,3070,3070,3070,3070,0
20250219,154800,652904425,3070,3070,3070,3070,0
20250219,154700,652904425,3070,3070,3070,3070,0
20250219,154600,652904425,3070,3070,3070,3070,0
20250219,154500,652904425,3070,3070,3070,3070,0
20250219,154400,652904425,3070,3070,3070,3070,0
20250219,154300,652904425,3070,3070,3070,3070,0
20250219,154200,652904425,3070,3070,3070,3070,0
20250219,154100,652904425,3070,3070,3070,3070,0
20250219,154000,652904425,3070,3070,3070,3070,0
20250219,153900,652904425,3070,3070,3070,3070,0
20250219,153800,652904425,3070,3070,3070,3070,4066
20250219,153700,652904425,3070,3070,3070,3070,0
20250219,153600,652904425,3070,3070,3070,3070,0
20250219,153500,652904425,3070,3070,3070,3070,0
20250219,153400,652904425,3070,3070,3070,3070,0
20250219,153300,652904425,3070,3070,3070,3070,0
20250219,153200,652904425,3070,3070,3070,3070,0
20250219,153100,652904425,3070,3070,3070,3070,0
20250219,153000,652904425,3070,3070,3070,3070,4066
20250219,152900,640421805,3075,3075,3075,3075,0
20250219,152800,640421805,3075,3075,3075,3075,0
20250219,152700,640421805,3075,3075,3075,3075,0
20250219,152600,640421805,3075,3075,3075,3075,0
20250219,152500,640421805,3075,3075,3075,3075,0
20250219,152400,640421805,3075,3075,3075,3075,0
20250219,152300,640421805,3075,3075,3075,3075,0
20250219,152200,640421805,3075,3075,3075,3075,0
20250219,152100,640421805,3075,3075,3075,3075,0
20250219,152000,640421805,3075,3075,3075,3075,0
20250219,151900,640421805,3075,3080,3080,3075,54
20250219,151800,640255695,3080,3075,3080,3070,185
20250219,151700,639687730,3080,3080,3080,3080,0
20250219,151600,639687730,3080,3075,3080,3075,62
20250219,151500,639497070,3080,3080,3080,3070,430
20250219,151400,638174460,3080,3080,3080,3080,1
20250219,151300,638171380,3065,3065,3065,3065,1
20250219,151200,638168315,3080,3070,3080,3070,7847
20250219,151100,614055815,3070,3070,3070,3070,4263
20250219,151000,600968405,3070,3065,3070,3065,6
20250219,150900,600950010,3070,3065,3070,3065,106
20250219,150800,600625115,3065,3065,3065,3065,10
20250219,150700,600594465,3070,3070,3070,3070,500
20250219,150600,599059465,3070,3065,3070,3065,6111
20250219,150500,580329245,3065,3065,3065,3065,390
20250219,150400,579133895,3070,3065,3070,3065,100
20250219,150300,578827145,3070,3070,3070,3070,0
20250219,150200,578827145,3070,3065,3070,3060,4929
20250219,150100,563719910,3065,3065,3065,3060,28
20250219,150000,563634140,3065,3065,3065,3065,5
20250219,145900,563618815,3065,3065,3065,3065,1
20250219,145800,563615750,3070,3065,3070,3065,101
20250219,145700,563306180,3065,3065,3065,3065,100
20250219,145600,562999680,3070,3070,3070,3070,2
20250219,145500,562993540,3070,3070,3070,3070,2
20250219,145400,562987400,3065,3065,3065,3065,0
20250219,145300,562987400,3065,3065,3065,3065,627
20250219,145200,561065645,3070,3070,3070,3070,0
20250219,145100,561065645,3070,3070,3070,3070,0
20250219,145000,561065645,3070,3070,3070,3070,25
20250219,144900,560988895,3070,3070,3070,3070,0
20250219,144800,560988895,3070,3065,3070,3065,1290
20250219,144700,557034375,3065,3065,3065,3065,703
20250219,144600,554879680,3065,3065,3065,3065,0
20250219,144500,554879680,3065,3070,3070,3065,866
20250219,144400,552225015,3070,3065,3070,3065,520
20250219,144300,550631115,3065,3065,3065,3065,13
20250219,144200,550591270,3065,3065,3065,3065,0
20250219,144100,550591270,3065,3065,3065,3065,0
20250219,144000,550591270,3065,3065,3065,3065,78
20250219,143900,550352200,3070,3065,3070,3065,220
20250219,143800,549677250,3065,3065,3065,3065,10
20250219,143700,549646600,3065,3065,3065,3065,0
20250219,143600,549646600,3065,3065,3065,3065,0
20250219,143500,549646600,3065,3065,3065,3065,0
20250219,143400,549646600,3065,3065,3065,3065,1601
20250219,143300,544739535,3065,3065,3065,3065,5
20250219,143200,544724210,3070,3060,3070,3060,2
20250219,143100,544718080,3060,3060,3060,3060,40
20250219,143000,544595680,3070,3070,3070,3070,359
20250219,142900,543493550,3070,3070,3070,3070,0
20250219,142800,543493550,3070,3070,3070,3070,0
20250219,142700,543493550,3070,3070,3070,3070,0
20250219,142600,543493550,3070,3060,3070,3060,151
20250219,142500,543031480,3070,3070,3070,3070,0
20250219,142400,543031480,3070,3065,3070,3065,5462
20250219,142300,526290440,3070,3070,3070,3070,0
20250219,142200,526290440,3070,3065,3070,3065,2
20250219,142100,526284305,3065,3065,3065,3065,10
20250219,142000,526253655,3065,3065,3065,3065,0
20250219,141900,526253655,3065,3065,3065,3065,5001
20250219,141800,510925590,3065,3065,3065,3065,0
20250219,141700,510925590,3065,3065,3065,3065,100
20250219,141600,510619090,3065,3065,3065,3065,1
20250219,141500,510616025,3070,3070,3070,3070,0
20250219,141400,510616025,3070,3070,3070,3070,1
20250219,141300,510612955,3065,3065,3070,3065,965
20250219,141200,507655225,3070,3070,3070,3070,0
20250219,141100,507655225,3070,3070,3070,3065,57
20250219,141000,507480260,3070,3070,3070,3065,323
20250219,140900,506489150,3070,3070,3070,3070,4
20250219,140800,506476870,3070,3070,3070,3070,311
20250219,140700,505522100,3070,3070,3070,3070,2445
20250219,140600,498015950,3070,3070,3070,3065,5
20250219,140500,498000605,3070,3065,3070,3065,1364
20250219,140400,493818275,3070,3065,3070,3065,11
20250219,140300,493784540,3070,3065,3070,3065,317
20250219,140200,492812925,3070,3070,3070,3065,104
20250219,140100,492494145,3065,3065,3070,3065,1665
20250219,140000,487390915,3070,3070,3070,3070,224
20250219,135900,486703235,3070,3070,3070,3070,0
20250219,135800,486703235,3070,3065,3070,3060,10778
20250219,135700,453669660,3065,3060,3065,3060,2
20250219,135600,453663535,3060,3060,3060,3060,623
20250219,135500,451757155,3060,3060,3060,3060,0
20250219,135400,451757155,3060,3060,3060,3060,0
20250219,135300,451757155,3060,3060,3060,3060,1
20250219,135200,451754095,3060,3060,3060,3060,7
20250219,135100,451732675,3060,3060,3060,3060,116
20250219,135000,451377715,3060,3060,3060,3060,0
20250219,134900,451377715,3060,3060,3060,3060,1145
20250219,134800,447874015,3060,3060,3060,3060,25
20250219,134700,447797515,3060,3065,3065,3060,105
20250219,134600,447476205,3065,3065,3065,3065,1
20250219,134500,447473140,3065,3065,3065,3065,0
20250219,134400,447473140,3065,3065,3065,3065,1
20250219,134300,447470075,3065,3065,3065,3065,5
20250219,134200,447454750,3065,3065,3065,3065,0
20250219,134100,447454750,3065,3065,3065,3065,2
20250219,134000,447448620,3060,3065,3065,3060,6311
20250219,133900,428132085,3060,3060,3060,3060,0
20250219,133800,428132085,3060,3060,3060,3060,0
20250219,133700,428132085,3060,3060,3060,3060,0
20250219,133600,428132085,3060,3060,3060,3060,500
20250219,133500,426602085,3065,3065,3065,3065,0
20250219,133400,426602085,3065,3060,3065,3060,11
20250219,133300,426568420,3060,3055,3060,3055,8091
20250219,133200,401810085,3060,3060,3060,3060,0
20250219,133100,401810085,3060,3060,3060,3060,0
20250219,133000,401810085,3060,3060,3060,3060,57
20250219,132900,401635665,3065,3065,3065,3065,0
20250219,132800,401635665,3065,3065,3065,3065,0
20250219,132700,401635665,3065,3065,3065,3065,0
20250219,132600,401635665,3065,3065,3065,3060,798
20250219,132500,399190285,3065,3065,3065,3065,4
20250219,132400,399178025,3060,3060,3060,3060,121
20250219,132300,398807765,3060,3060,3060,3060,204
20250219,132200,398183525,3060,3060,3060,3060,1
20250219,132100,398180465,3060,3060,3060,3060,4
20250219,132000,398168225,3055,3055,3055,3055,0
20250219,131900,398168225,3055,3055,3055,3055,0
20250219,131800,398168225,3055,3055,3055,3055,54
20250219,131700,398003255,3055,3055,3055,3055,0
20250219,131600,398003255,3055,3055,3055,3055,0
20250219,131500,398003255,3055,3055,3055,3055,664
20250219,131400,395974735,3050,3050,3050,3050,0
20250219,131300,395974735,3050,3055,3055,3050,52
20250219,131200,395815885,3055,3055,3055,3055,0
20250219,131100,395815885,3055,3055,3055,3055,13
20250219,131000,395776170,3055,3055,3055,3055,831
20250219,130900,393237465,3055,3055,3055,3055,0
20250219,130800,393237465,3055,3055,3055,3055,0
20250219,130700,393237465,3055,3055,3055,3055,2945
20250219,130600,384240490,3060,3060,3060,3060,1
20250219,130500,384237430,3060,3060,3060,3060,4
20250219,130400,384225190,3060,3060,3060,3060,0
20250219,130300,384225190,3060,3060,3060,3060,0
20250219,130200,384225190,3060,3060,3060,3060,0
20250219,130100,384225190,3060,3060,3060,3060,0
20250219,130000,384225190,3060,3060,3060,3060,1
20250219,125900,384222130,3060,3060,3060,3060,0
20250219,125800,384222130,3060,3060,3060,3060,57
20250219,125700,384047710,3060,3060,3060,3060,1031
20250219,125600,380892850,3060,3060,3060,3060,40
20250219,125500,380770450,3055,3055,3055,3055,0
20250219,125400,380770450,3055,3055,3055,3055,0
20250219,125300,380770450,3055,3055,3055,3055,0
20250219,125200,380770450,3055,3055,3055,3055,0
20250219,125100,380770450,3055,3055,3055,3055,0
20250219,125000,380770450,3055,3055,3060,3055,571
20250219,124900,379026040,3060,3055,3060,3055,102
20250219,124800,378713930,3060,3060,3060,3060,1770
20250219,124700,373297730,3055,3055,3055,3055,47
20250219,124600,373154145,3055,3055,3055,3055,3
20250219,124500,373144980,3055,3055,3055,3055,0
20250219,124400,373144980,3055,3055,3055,3055,1165
20250219,124300,369585905,3060,3060,3060,3060,1
20250219,124200,369582845,3055,3060,3060,3055,4
20250219,124100,369570610,3060,3060,3060,3060,2
20250219,124000,369564490,3055,3055,3055,3055,0
20250219,123900,369564490,3055,3055,3055,3055,0
20250219,123800,369564490,3055,3055,3055,3055,0
20250219,123700,369564490,3055,3055,3055,3055,58
20250219,123600,369387300,3055,3055,3055,3055,0
20250219,123500,369387300,3055,3055,3055,3055,0
20250219,123400,369387300,3055,3055,3055,3055,50
20250219,123300,369234550,3055,3055,3055,3055,420
20250219,123200,367951450,3055,3060,3060,3055,541
20250219,123100,366298490,3055,3055,3055,3055,0
20250219,123000,366298490,3055,3055,3055,3055,700
20250219,122900,364159990,3055,3055,3055,3055,1
20250219,122800,364156935,3055,3060,3060,3055,7
20250219,122700,364135545,3060,3060,3060,3060,1
20250219,122600,364132485,3055,3055,3055,3055,88
20250219,122500,363863645,3055,3060,3060,3055,21
20250219,122400,363799390,3060,3060,3060,3060,0
20250219,122300,363799390,3060,3060,3060,3060,327
20250219,122200,362798770,3055,3055,3055,3055,0
20250219,122100,362798770,3055,3055,3055,3055,576
20250219,122000,361039090,3060,3060,3060,3060,301
20250219,121900,360118030,3060,3060,3060,3060,3
20250219,121800,360108850,3055,3055,3055,3055,1019
20250219,121700,356995805,3060,3060,3060,3060,0
20250219,121600,356995805,3060,3060,3060,3060,1
20250219,121500,356992745,3060,3060,3060,3060,50
20250219,121400,356839745,3060,3060,3060,3060,0
20250219,121300,356839745,3060,3060,3060,3060,0
20250219,121200,356839745,3060,3060,3060,3060,0
20250219,121100,356839745,3060,3060,3060,3060,202
20250219,121000,356221625,3055,3055,3055,3055,1517
20250219,120900,351587190,3060,3060,3060,3060,0
20250219,120800,351587190,3060,3060,3060,3060,30
20250219,120700,351495390,3060,3060,3060,3060,55
20250219,120600,351327090,3060,3060,3060,3060,100
20250219,120500,351021090,3060,3060,3060,3060,0
20250219,120400,351021090,3060,3060,3060,3060,2
20250219,120300,351014970,3065,3065,3065,3065,1
20250219,120200,351011905,3060,3060,3060,3060,0
20250219,120100,351011905,3060,3060,3060,3060,313
20250219,120000,350054125,3065,3065,3065,3065,10
20250219,115900,350023475,3065,3065,3065,3065,20
20250219,115800,349962175,3065,3060,3065,3060,86
20250219,115700,349698725,3060,3060,3060,3060,11
20250219,115600,349665065,3060,3060,3060,3060,156
20250219,115500,349187705,3060,3060,3060,3060,1
20250219,115400,349184645,3065,3065,3065,3065,0
20250219,115300,349184645,3065,3065,3065,3065,0
20250219,115200,349184645,3065,3065,3065,3065,0
20250219,115100,349184645,3065,3065,3065,3065,0
20250219,115000,349184645,3065,3065,3065,3065,28
20250219,114900,349098825,3065,3065,3065,3065,0
20250219,114800,349098825,3065,3055,3065,3055,2
20250219,114700,349092705,3060,3060,3060,3060,18
20250219,114600,349037625,3060,3060,3060,3060,12
20250219,114500,349000905,3055,3055,3055,3055,2
20250219,114400,348994795,3065,3065,3065,3065,0
20250219,114300,348994795,3065,3060,3065,3060,706
20250219,114200,346834405,3065,3065,3065,3065,11
20250219,114100,346800690,3065,3060,3065,3060,3
20250219,114000,346791505,3065,3065,3065,3060,104
20250219,113900,346473245,3065,3065,3065,3065,333
20250219,113800,345452600,3065,3065,3065,3065,2
20250219,113700,345446470,3065,3065,3065,3065,25
20250219,113600,345369845,3065,3065,3065,3065,10
20250219,113500,345339195,3065,3065,3065,3065,67
20250219,113400,345133840,3065,3065,3065,3065,4976
20250219,113300,329882400,3060,3060,3060,3060,3483
20250219,113200,319224420,3060,3060,3060,3060,500
20250219,113100,317694420,3060,3060,3060,3060,0
20250219,113000,317694420,3060,3060,3060,3060,0
20250219,112900,317694420,3060,3060,3060,3060,0
20250219,112800,317694420,3060,3060,3060,3060,0
20250219,112700,317694420,3060,3060,3060,3060,60
20250219,112600,317510820,3060,3060,3060,3060,2
20250219,112500,317504700,3060,3060,3060,3055,510
20250219,112400,315944140,3060,3060,3060,3060,6
20250219,112300,315925780,3060,3060,3060,3060,0
20250219,112200,315925780,3060,3060,3060,3060,12
20250219,112100,315889060,3060,3060,3060,3060,1
20250219,112000,315886000,3060,3055,3060,3055,96
20250219,111900,315592455,3060,3060,3060,3060,0
20250219,111800,315592455,3060,3060,3060,3060,0
20250219,111700,315592455,3060,3060,3060,3060,0
20250219,111600,315592455,3060,3060,3060,3060,501
20250219,111500,314059395,3060,3060,3060,3060,1
20250219,111400,314056335,3060,3060,3060,3060,1500
20250219,111300,309466335,3060,3060,3060,3060,1
20250219,111200,309463275,3060,3060,3060,3060,0
20250219,111100,309463275,3060,3060,3060,3060,460
20250219,111000,308055675,3060,3060,3060,3060,4
20250219,110900,308043435,3060,3060,3060,3060,0
20250219,110800,308043435,3060,3060,3060,3060,84
20250219,110700,307786395,3055,3060,3060,3055,2550
20250219,110600,299985895,3060,3060,3060,3060,7
20250219,110500,299964475,3060,3060,3060,3060,7
20250219,110400,299943055,3060,3060,3060,3060,0
20250219,110300,299943055,3060,3060,3060,3060,0
20250219,110200,299943055,3060,3060,3060,3060,0
20250219,110100,299943055,3060,3060,3060,3060,0
20250219,110000,299943055,3060,3060,3060,3060,0
20250219,105900,299943055,3060,3060,3060,3060,0
20250219,105800,299943055,3060,3060,3060,3060,0
20250219,105700,299943055,3060,3060,3060,3060,269
20250219,105600,299119915,3060,3060,3060,3060,0
20250219,105500,299119915,3060,3060,3060,3060,0
20250219,105400,299119915,3060,3060,3060,3060,100
20250219,105300,298813915,3060,3055,3060,3055,3
20250219,105200,298804745,3055,3055,3055,3055,1
20250219,105100,298801690,3055,3055,3055,3055,0
20250219,105000,298801690,3055,3055,3055,3055,5774
20250219,104900,281162120,3055,3060,3060,3055,397
20250219,104800,279948285,3065,3055,3065,3055,102
20250219,104700,279636165,3065,3065,3065,3065,1
20250219,104600,279633100,3055,3055,3055,3055,160
20250219,104500,279144300,3065,3055,3065,3055,321
20250219,104400,278163635,3055,3055,3055,3055,1551
20250219,104300,273425330,3060,3060,3060,3060,576
20250219,104200,271662770,3060,3060,3060,3060,0
20250219,104100,271662770,3060,3055,3060,3055,634
20250219,104000,269725870,3060,3065,3065,3060,2735
20250219,103900,261351515,3060,3060,3060,3060,3
20250219,103800,261342335,3065,3065,3065,3060,67
20250219,103700,261137300,3065,3065,3065,3065,503
20250219,103600,259595605,3065,3055,3065,3055,2565
20250219,103500,251748020,3050,3055,3055,3050,3498
20250219,103400,241061755,3055,3050,3055,3050,753
20250219,103300,238765100,3050,3050,3050,3050,52
20250219,103200,238606500,3050,3055,3055,3050,21
20250219,103100,238542445,3055,3050,3055,3050,201
20250219,103000,237929390,3050,3050,3050,3050,0
20250219,102900,237929390,3050,3050,3050,3050,272
20250219,102800,237099790,3050,3055,3055,3050,299
20250219,102700,236187830,3050,3050,3050,3050,2465
20250219,102600,228669580,3055,3055,3055,3055,0
20250219,102500,228669580,3055,3055,3055,3055,0
20250219,102400,228669580,3055,3055,3055,3055,157
20250219,102300,228189945,3055,3055,3055,3055,1
20250219,102200,228186890,3055,3055,3055,3055,0
20250219,102100,228186890,3055,3055,3055,3055,2
20250219,102000,228180780,3055,3055,3055,3055,0
20250219,101900,228180780,3055,3055,3055,3055,51
20250219,101800,228024975,3050,3050,3050,3050,528
20250219,101700,226414575,3050,3050,3050,3050,13
20250219,101600,226374925,3055,3055,3055,3055,1
20250219,101500,226371870,3055,3055,3055,3055,0
20250219,101400,226371870,3055,3055,3055,3055,3
20250219,101300,226362705,3055,3055,3055,3055,74
20250219,101200,226136635,3055,3055,3055,3055,1
20250219,101100,226133580,3055,3055,3055,3055,3
20250219,101000,226124415,3055,3055,3055,3055,43
20250219,100900,225993050,3055,3055,3055,3055,153
20250219,100800,225525635,3050,3050,3050,3050,0
20250219,100700,225525635,3050,3050,3050,3050,25
20250219,100600,225449385,3060,3060,3060,3050,1159
20250219,100500,221914275,3060,3060,3060,3060,15
20250219,100400,221868375,3060,3060,3060,3060,2
20250219,100300,221862255,3055,3055,3055,3055,170
20250219,100200,221342905,3055,3055,3055,3055,0
20250219,100100,221342905,3055,3055,3055,3055,0
20250219,100000,221342905,3055,3055,3055,3055,34
20250219,095900,221239035,3050,3050,3050,3050,2
20250219,095800,221232935,3055,3060,3060,3055,160
20250219,095700,220744120,3060,3055,3060,3055,49
20250219,095600,220594420,3060,3055,3060,3055,4
20250219,095500,220582195,3055,3055,3055,3055,1756
20250219,095400,215217615,3060,3055,3060,3055,37
20250219,095300,215104575,3055,3060,3060,3055,33
20250219,095200,215003755,3060,3060,3060,3060,2
20250219,095100,214997635,3055,3055,3055,3055,128
20250219,095000,214606595,3055,3055,3055,3055,1872
20250219,094900,208887635,3060,3060,3060,3060,1
20250219,094800,208884575,3060,3055,3060,3055,137
20250219,094700,208466035,3060,3060,3060,3060,1518
20250219,094600,203820955,3060,3060,3060,3060,1
20250219,094500,203817895,3060,3060,3060,3060,6
20250219,094400,203799535,3060,3055,3060,3055,3
20250219,094300,203790365,3060,3050,3060,3050,2701
20250219,094200,195547305,3060,3045,3060,3045,350
20250219,094100,194481540,3050,3045,3050,3045,765
20250219,094000,192150790,3045,3050,3050,3045,702
20250219,093900,190012450,3050,3050,3050,3050,1736
20250219,093800,184717650,3050,3060,3060,3050,41
20250219,093700,184592590,3050,3050,3050,3050,796
20250219,093600,182164790,3050,3060,3060,3050,3206
20250219,093500,172382955,3060,3060,3060,3060,611
20250219,093400,170513295,3055,3055,3060,3055,763
20250219,093300,168182325,3060,3060,3060,3060,101
20250219,093200,167873265,3060,3055,3060,3055,234
20250219,093100,167158090,3055,3060,3060,3055,378
20250219,093000,166003295,3055,3055,3055,3055,500
20250219,092900,164475795,3050,3050,3050,3050,0
20250219,092800,164475795,3050,3050,3050,3050,10
20250219,092700,164445295,3060,3050,3060,3050,441
20250219,092600,163099225,3055,3050,3055,3050,2672
20250219,092500,154942125,3050,3050,3050,3050,504
20250219,092400,153404925,3060,3060,3060,3060,0
20250219,092300,153404925,3060,3055,3060,3050,2059
20250219,092200,147117920,3055,3055,3055,3055,154
20250219,092100,146647450,3055,3055,3055,3055,2807
20250219,092000,138072065,3060,3060,3060,3060,1
20250219,091900,138069005,3055,3055,3060,3055,176
20250219,091800,137531320,3060,3055,3060,3055,11
20250219,091700,137497710,3060,3055,3060,3055,565
20250219,091600,135768860,3055,3055,3055,3050,676
20250219,091500,133703930,3055,3055,3055,3055,112
20250219,091400,133361770,3055,3055,3055,3055,450
20250219,091300,131987020,3055,3050,3055,3050,1304
20250219,091200,128003315,3050,3050,3050,3050,221
20250219,091100,127329265,3055,3045,3055,3040,1318
20250219,091000,123320445,3065,3055,3065,3040,5705
20250219,090900,105926790,3055,3055,3060,3055,2611
20250219,090800,97945185,3060,3060,3060,3060,584
20250219,090700,96158145,3060,3060,3070,3060,151
20250219,090600,95696075,3065,3065,3065,3065,0
20250219,090500,95696075,3065,3065,3070,3065,2562
20250219,090400,87839395,3065,3065,3070,3055,6401
20250219,090300,68231755,3065,3065,3070,3065,2564
20250219,090200,60372735,3060,3070,3070,3060,115
20250219,090100,60019855,3070,3065,3070,3060,6590
20250219,090000,39818415,3070,3080,3090,3070,12932
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193800 652904425 3070 3070 3070 3070 4066
3 20250219 193700 652904425 3070 3070 3070 3070 0
4 20250219 193600 652904425 3070 3070 3070 3070 0
5 20250219 193500 652904425 3070 3070 3070 3070 0
6 20250219 193400 652904425 3070 3070 3070 3070 0
7 20250219 193300 652904425 3070 3070 3070 3070 0
8 20250219 193200 652904425 3070 3070 3070 3070 0
9 20250219 193100 652904425 3070 3070 3070 3070 0
10 20250219 193000 652904425 3070 3070 3070 3070 0
11 20250219 192900 652904425 3070 3070 3070 3070 0
12 20250219 192800 652904425 3070 3070 3070 3070 0
13 20250219 192700 652904425 3070 3070 3070 3070 0
14 20250219 192600 652904425 3070 3070 3070 3070 0
15 20250219 192500 652904425 3070 3070 3070 3070 0
16 20250219 192400 652904425 3070 3070 3070 3070 0
17 20250219 192300 652904425 3070 3070 3070 3070 0
18 20250219 192200 652904425 3070 3070 3070 3070 0
19 20250219 192100 652904425 3070 3070 3070 3070 0
20 20250219 192000 652904425 3070 3070 3070 3070 0
21 20250219 191900 652904425 3070 3070 3070 3070 0
22 20250219 191800 652904425 3070 3070 3070 3070 0
23 20250219 191700 652904425 3070 3070 3070 3070 0
24 20250219 191600 652904425 3070 3070 3070 3070 0
25 20250219 191500 652904425 3070 3070 3070 3070 0
26 20250219 191400 652904425 3070 3070 3070 3070 0
27 20250219 191300 652904425 3070 3070 3070 3070 0
28 20250219 191200 652904425 3070 3070 3070 3070 0
29 20250219 191100 652904425 3070 3070 3070 3070 0
30 20250219 191000 652904425 3070 3070 3070 3070 0
31 20250219 190900 652904425 3070 3070 3070 3070 0
32 20250219 190800 652904425 3070 3070 3070 3070 4066
33 20250219 190700 652904425 3070 3070 3070 3070 0
34 20250219 190600 652904425 3070 3070 3070 3070 0
35 20250219 190500 652904425 3070 3070 3070 3070 0
36 20250219 190400 652904425 3070 3070 3070 3070 0
37 20250219 190300 652904425 3070 3070 3070 3070 0
38 20250219 190200 652904425 3070 3070 3070 3070 0
39 20250219 190100 652904425 3070 3070 3070 3070 0
40 20250219 190000 652904425 3070 3070 3070 3070 0
41 20250219 185900 652904425 3070 3070 3070 3070 0
42 20250219 185800 652904425 3070 3070 3070 3070 0
43 20250219 185700 652904425 3070 3070 3070 3070 0
44 20250219 185600 652904425 3070 3070 3070 3070 0
45 20250219 185500 652904425 3070 3070 3070 3070 0
46 20250219 185400 652904425 3070 3070 3070 3070 0
47 20250219 185300 652904425 3070 3070 3070 3070 0
48 20250219 185200 652904425 3070 3070 3070 3070 0
49 20250219 185100 652904425 3070 3070 3070 3070 0
50 20250219 185000 652904425 3070 3070 3070 3070 0
51 20250219 184900 652904425 3070 3070 3070 3070 0
52 20250219 184800 652904425 3070 3070 3070 3070 0
53 20250219 184700 652904425 3070 3070 3070 3070 0
54 20250219 184600 652904425 3070 3070 3070 3070 0
55 20250219 184500 652904425 3070 3070 3070 3070 0
56 20250219 184400 652904425 3070 3070 3070 3070 0
57 20250219 184300 652904425 3070 3070 3070 3070 0
58 20250219 184200 652904425 3070 3070 3070 3070 0
59 20250219 184100 652904425 3070 3070 3070 3070 0
60 20250219 184000 652904425 3070 3070 3070 3070 0
61 20250219 183900 652904425 3070 3070 3070 3070 0
62 20250219 183800 652904425 3070 3070 3070 3070 4066
63 20250219 183700 652904425 3070 3070 3070 3070 0
64 20250219 183600 652904425 3070 3070 3070 3070 0
65 20250219 183500 652904425 3070 3070 3070 3070 0
66 20250219 183400 652904425 3070 3070 3070 3070 0
67 20250219 183300 652904425 3070 3070 3070 3070 0
68 20250219 183200 652904425 3070 3070 3070 3070 0
69 20250219 183100 652904425 3070 3070 3070 3070 0
70 20250219 183000 652904425 3070 3070 3070 3070 0
71 20250219 182900 652904425 3070 3070 3070 3070 0
72 20250219 182800 652904425 3070 3070 3070 3070 0
73 20250219 182700 652904425 3070 3070 3070 3070 0
74 20250219 182600 652904425 3070 3070 3070 3070 0
75 20250219 182500 652904425 3070 3070 3070 3070 0
76 20250219 182400 652904425 3070 3070 3070 3070 0
77 20250219 182300 652904425 3070 3070 3070 3070 0
78 20250219 182200 652904425 3070 3070 3070 3070 0
79 20250219 182100 652904425 3070 3070 3070 3070 0
80 20250219 182000 652904425 3070 3070 3070 3070 0
81 20250219 181900 652904425 3070 3070 3070 3070 0
82 20250219 181800 652904425 3070 3070 3070 3070 0
83 20250219 181700 652904425 3070 3070 3070 3070 0
84 20250219 181600 652904425 3070 3070 3070 3070 0
85 20250219 181500 652904425 3070 3070 3070 3070 0
86 20250219 181400 652904425 3070 3070 3070 3070 0
87 20250219 181300 652904425 3070 3070 3070 3070 0
88 20250219 181200 652904425 3070 3070 3070 3070 0
89 20250219 181100 652904425 3070 3070 3070 3070 0
90 20250219 181000 652904425 3070 3070 3070 3070 0
91 20250219 180900 652904425 3070 3070 3070 3070 0
92 20250219 180800 652904425 3070 3070 3070 3070 4066
93 20250219 180700 652904425 3070 3070 3070 3070 0
94 20250219 180600 652904425 3070 3070 3070 3070 0
95 20250219 180500 652904425 3070 3070 3070 3070 0
96 20250219 180400 652904425 3070 3070 3070 3070 0
97 20250219 180300 652904425 3070 3070 3070 3070 0
98 20250219 180200 652904425 3070 3070 3070 3070 0
99 20250219 180100 652904425 3070 3070 3070 3070 0
100 20250219 180000 652904425 3070 3070 3070 3070 0
101 20250219 175900 652904425 3070 3070 3070 3070 0
102 20250219 175800 652904425 3070 3070 3070 3070 0
103 20250219 175700 652904425 3070 3070 3070 3070 0
104 20250219 175600 652904425 3070 3070 3070 3070 0
105 20250219 175500 652904425 3070 3070 3070 3070 0
106 20250219 175400 652904425 3070 3070 3070 3070 0
107 20250219 175300 652904425 3070 3070 3070 3070 0
108 20250219 175200 652904425 3070 3070 3070 3070 0
109 20250219 175100 652904425 3070 3070 3070 3070 0
110 20250219 175000 652904425 3070 3070 3070 3070 0
111 20250219 174900 652904425 3070 3070 3070 3070 0
112 20250219 174800 652904425 3070 3070 3070 3070 0
113 20250219 174700 652904425 3070 3070 3070 3070 0
114 20250219 174600 652904425 3070 3070 3070 3070 0
115 20250219 174500 652904425 3070 3070 3070 3070 0
116 20250219 174400 652904425 3070 3070 3070 3070 0
117 20250219 174300 652904425 3070 3070 3070 3070 0
118 20250219 174200 652904425 3070 3070 3070 3070 0
119 20250219 174100 652904425 3070 3070 3070 3070 0
120 20250219 174000 652904425 3070 3070 3070 3070 0
121 20250219 173900 652904425 3070 3070 3070 3070 0
122 20250219 173800 652904425 3070 3070 3070 3070 4066
123 20250219 173700 652904425 3070 3070 3070 3070 0
124 20250219 173600 652904425 3070 3070 3070 3070 0
125 20250219 173500 652904425 3070 3070 3070 3070 0
126 20250219 173400 652904425 3070 3070 3070 3070 0
127 20250219 173300 652904425 3070 3070 3070 3070 0
128 20250219 173200 652904425 3070 3070 3070 3070 0
129 20250219 173100 652904425 3070 3070 3070 3070 0
130 20250219 173000 652904425 3070 3070 3070 3070 0
131 20250219 172900 652904425 3070 3070 3070 3070 0
132 20250219 172800 652904425 3070 3070 3070 3070 0
133 20250219 172700 652904425 3070 3070 3070 3070 0
134 20250219 172600 652904425 3070 3070 3070 3070 0
135 20250219 172500 652904425 3070 3070 3070 3070 0
136 20250219 172400 652904425 3070 3070 3070 3070 0
137 20250219 172300 652904425 3070 3070 3070 3070 0
138 20250219 172200 652904425 3070 3070 3070 3070 0
139 20250219 172100 652904425 3070 3070 3070 3070 0
140 20250219 172000 652904425 3070 3070 3070 3070 0
141 20250219 171900 652904425 3070 3070 3070 3070 0
142 20250219 171800 652904425 3070 3070 3070 3070 0
143 20250219 171700 652904425 3070 3070 3070 3070 0
144 20250219 171600 652904425 3070 3070 3070 3070 0
145 20250219 171500 652904425 3070 3070 3070 3070 0
146 20250219 171400 652904425 3070 3070 3070 3070 0
147 20250219 171300 652904425 3070 3070 3070 3070 0
148 20250219 171200 652904425 3070 3070 3070 3070 0
149 20250219 171100 652904425 3070 3070 3070 3070 0
150 20250219 171000 652904425 3070 3070 3070 3070 0
151 20250219 170900 652904425 3070 3070 3070 3070 0
152 20250219 170800 652904425 3070 3070 3070 3070 4066
153 20250219 170700 652904425 3070 3070 3070 3070 0
154 20250219 170600 652904425 3070 3070 3070 3070 0
155 20250219 170500 652904425 3070 3070 3070 3070 0
156 20250219 170400 652904425 3070 3070 3070 3070 0
157 20250219 170300 652904425 3070 3070 3070 3070 0
158 20250219 170200 652904425 3070 3070 3070 3070 0
159 20250219 170100 652904425 3070 3070 3070 3070 0
160 20250219 170000 652904425 3070 3070 3070 3070 0
161 20250219 165900 652904425 3070 3070 3070 3070 0
162 20250219 165800 652904425 3070 3070 3070 3070 0
163 20250219 165700 652904425 3070 3070 3070 3070 0
164 20250219 165600 652904425 3070 3070 3070 3070 0
165 20250219 165500 652904425 3070 3070 3070 3070 0
166 20250219 165400 652904425 3070 3070 3070 3070 0
167 20250219 165300 652904425 3070 3070 3070 3070 0
168 20250219 165200 652904425 3070 3070 3070 3070 0
169 20250219 165100 652904425 3070 3070 3070 3070 0
170 20250219 165000 652904425 3070 3070 3070 3070 0
171 20250219 164900 652904425 3070 3070 3070 3070 0
172 20250219 164800 652904425 3070 3070 3070 3070 0
173 20250219 164700 652904425 3070 3070 3070 3070 0
174 20250219 164600 652904425 3070 3070 3070 3070 0
175 20250219 164500 652904425 3070 3070 3070 3070 0
176 20250219 164400 652904425 3070 3070 3070 3070 0
177 20250219 164300 652904425 3070 3070 3070 3070 0
178 20250219 164200 652904425 3070 3070 3070 3070 0
179 20250219 164100 652904425 3070 3070 3070 3070 0
180 20250219 164000 652904425 3070 3070 3070 3070 0
181 20250219 163900 652904425 3070 3070 3070 3070 0
182 20250219 163800 652904425 3070 3070 3070 3070 4066
183 20250219 163700 652904425 3070 3070 3070 3070 0
184 20250219 163600 652904425 3070 3070 3070 3070 0
185 20250219 163500 652904425 3070 3070 3070 3070 0
186 20250219 163400 652904425 3070 3070 3070 3070 0
187 20250219 163300 652904425 3070 3070 3070 3070 0
188 20250219 163200 652904425 3070 3070 3070 3070 0
189 20250219 163100 652904425 3070 3070 3070 3070 0
190 20250219 163000 652904425 3070 3070 3070 3070 0
191 20250219 162900 652904425 3070 3070 3070 3070 0
192 20250219 162800 652904425 3070 3070 3070 3070 0
193 20250219 162700 652904425 3070 3070 3070 3070 0
194 20250219 162600 652904425 3070 3070 3070 3070 0
195 20250219 162500 652904425 3070 3070 3070 3070 0
196 20250219 162400 652904425 3070 3070 3070 3070 0
197 20250219 162300 652904425 3070 3070 3070 3070 0
198 20250219 162200 652904425 3070 3070 3070 3070 0
199 20250219 162100 652904425 3070 3070 3070 3070 0
200 20250219 162000 652904425 3070 3070 3070 3070 0
201 20250219 161900 652904425 3070 3070 3070 3070 0
202 20250219 161800 652904425 3070 3070 3070 3070 0
203 20250219 161700 652904425 3070 3070 3070 3070 0
204 20250219 161600 652904425 3070 3070 3070 3070 0
205 20250219 161500 652904425 3070 3070 3070 3070 0
206 20250219 161400 652904425 3070 3070 3070 3070 0
207 20250219 161300 652904425 3070 3070 3070 3070 0
208 20250219 161200 652904425 3070 3070 3070 3070 0
209 20250219 161100 652904425 3070 3070 3070 3070 0
210 20250219 161000 652904425 3070 3070 3070 3070 0
211 20250219 160900 652904425 3070 3070 3070 3070 0
212 20250219 160800 652904425 3070 3070 3070 3070 4066
213 20250219 160700 652904425 3070 3070 3070 3070 0
214 20250219 160600 652904425 3070 3070 3070 3070 0
215 20250219 160500 652904425 3070 3070 3070 3070 0
216 20250219 160400 652904425 3070 3070 3070 3070 0
217 20250219 160300 652904425 3070 3070 3070 3070 0
218 20250219 160200 652904425 3070 3070 3070 3070 0
219 20250219 160100 652904425 3070 3070 3070 3070 0
220 20250219 160000 652904425 3070 3070 3070 3070 0
221 20250219 155900 652904425 3070 3070 3070 3070 0
222 20250219 155800 652904425 3070 3070 3070 3070 0
223 20250219 155700 652904425 3070 3070 3070 3070 0
224 20250219 155600 652904425 3070 3070 3070 3070 0
225 20250219 155500 652904425 3070 3070 3070 3070 0
226 20250219 155400 652904425 3070 3070 3070 3070 0
227 20250219 155300 652904425 3070 3070 3070 3070 0
228 20250219 155200 652904425 3070 3070 3070 3070 0
229 20250219 155100 652904425 3070 3070 3070 3070 0
230 20250219 155000 652904425 3070 3070 3070 3070 0
231 20250219 154900 652904425 3070 3070 3070 3070 0
232 20250219 154800 652904425 3070 3070 3070 3070 0
233 20250219 154700 652904425 3070 3070 3070 3070 0
234 20250219 154600 652904425 3070 3070 3070 3070 0
235 20250219 154500 652904425 3070 3070 3070 3070 0
236 20250219 154400 652904425 3070 3070 3070 3070 0
237 20250219 154300 652904425 3070 3070 3070 3070 0
238 20250219 154200 652904425 3070 3070 3070 3070 0
239 20250219 154100 652904425 3070 3070 3070 3070 0
240 20250219 154000 652904425 3070 3070 3070 3070 0
241 20250219 153900 652904425 3070 3070 3070 3070 0
242 20250219 153800 652904425 3070 3070 3070 3070 4066
243 20250219 153700 652904425 3070 3070 3070 3070 0
244 20250219 153600 652904425 3070 3070 3070 3070 0
245 20250219 153500 652904425 3070 3070 3070 3070 0
246 20250219 153400 652904425 3070 3070 3070 3070 0
247 20250219 153300 652904425 3070 3070 3070 3070 0
248 20250219 153200 652904425 3070 3070 3070 3070 0
249 20250219 153100 652904425 3070 3070 3070 3070 0
250 20250219 153000 652904425 3070 3070 3070 3070 4066
251 20250219 152900 640421805 3075 3075 3075 3075 0
252 20250219 152800 640421805 3075 3075 3075 3075 0
253 20250219 152700 640421805 3075 3075 3075 3075 0
254 20250219 152600 640421805 3075 3075 3075 3075 0
255 20250219 152500 640421805 3075 3075 3075 3075 0
256 20250219 152400 640421805 3075 3075 3075 3075 0
257 20250219 152300 640421805 3075 3075 3075 3075 0
258 20250219 152200 640421805 3075 3075 3075 3075 0
259 20250219 152100 640421805 3075 3075 3075 3075 0
260 20250219 152000 640421805 3075 3075 3075 3075 0
261 20250219 151900 640421805 3075 3080 3080 3075 54
262 20250219 151800 640255695 3080 3075 3080 3070 185
263 20250219 151700 639687730 3080 3080 3080 3080 0
264 20250219 151600 639687730 3080 3075 3080 3075 62
265 20250219 151500 639497070 3080 3080 3080 3070 430
266 20250219 151400 638174460 3080 3080 3080 3080 1
267 20250219 151300 638171380 3065 3065 3065 3065 1
268 20250219 151200 638168315 3080 3070 3080 3070 7847
269 20250219 151100 614055815 3070 3070 3070 3070 4263
270 20250219 151000 600968405 3070 3065 3070 3065 6
271 20250219 150900 600950010 3070 3065 3070 3065 106
272 20250219 150800 600625115 3065 3065 3065 3065 10
273 20250219 150700 600594465 3070 3070 3070 3070 500
274 20250219 150600 599059465 3070 3065 3070 3065 6111
275 20250219 150500 580329245 3065 3065 3065 3065 390
276 20250219 150400 579133895 3070 3065 3070 3065 100
277 20250219 150300 578827145 3070 3070 3070 3070 0
278 20250219 150200 578827145 3070 3065 3070 3060 4929
279 20250219 150100 563719910 3065 3065 3065 3060 28
280 20250219 150000 563634140 3065 3065 3065 3065 5
281 20250219 145900 563618815 3065 3065 3065 3065 1
282 20250219 145800 563615750 3070 3065 3070 3065 101
283 20250219 145700 563306180 3065 3065 3065 3065 100
284 20250219 145600 562999680 3070 3070 3070 3070 2
285 20250219 145500 562993540 3070 3070 3070 3070 2
286 20250219 145400 562987400 3065 3065 3065 3065 0
287 20250219 145300 562987400 3065 3065 3065 3065 627
288 20250219 145200 561065645 3070 3070 3070 3070 0
289 20250219 145100 561065645 3070 3070 3070 3070 0
290 20250219 145000 561065645 3070 3070 3070 3070 25
291 20250219 144900 560988895 3070 3070 3070 3070 0
292 20250219 144800 560988895 3070 3065 3070 3065 1290
293 20250219 144700 557034375 3065 3065 3065 3065 703
294 20250219 144600 554879680 3065 3065 3065 3065 0
295 20250219 144500 554879680 3065 3070 3070 3065 866
296 20250219 144400 552225015 3070 3065 3070 3065 520
297 20250219 144300 550631115 3065 3065 3065 3065 13
298 20250219 144200 550591270 3065 3065 3065 3065 0
299 20250219 144100 550591270 3065 3065 3065 3065 0
300 20250219 144000 550591270 3065 3065 3065 3065 78
301 20250219 143900 550352200 3070 3065 3070 3065 220
302 20250219 143800 549677250 3065 3065 3065 3065 10
303 20250219 143700 549646600 3065 3065 3065 3065 0
304 20250219 143600 549646600 3065 3065 3065 3065 0
305 20250219 143500 549646600 3065 3065 3065 3065 0
306 20250219 143400 549646600 3065 3065 3065 3065 1601
307 20250219 143300 544739535 3065 3065 3065 3065 5
308 20250219 143200 544724210 3070 3060 3070 3060 2
309 20250219 143100 544718080 3060 3060 3060 3060 40
310 20250219 143000 544595680 3070 3070 3070 3070 359
311 20250219 142900 543493550 3070 3070 3070 3070 0
312 20250219 142800 543493550 3070 3070 3070 3070 0
313 20250219 142700 543493550 3070 3070 3070 3070 0
314 20250219 142600 543493550 3070 3060 3070 3060 151
315 20250219 142500 543031480 3070 3070 3070 3070 0
316 20250219 142400 543031480 3070 3065 3070 3065 5462
317 20250219 142300 526290440 3070 3070 3070 3070 0
318 20250219 142200 526290440 3070 3065 3070 3065 2
319 20250219 142100 526284305 3065 3065 3065 3065 10
320 20250219 142000 526253655 3065 3065 3065 3065 0
321 20250219 141900 526253655 3065 3065 3065 3065 5001
322 20250219 141800 510925590 3065 3065 3065 3065 0
323 20250219 141700 510925590 3065 3065 3065 3065 100
324 20250219 141600 510619090 3065 3065 3065 3065 1
325 20250219 141500 510616025 3070 3070 3070 3070 0
326 20250219 141400 510616025 3070 3070 3070 3070 1
327 20250219 141300 510612955 3065 3065 3070 3065 965
328 20250219 141200 507655225 3070 3070 3070 3070 0
329 20250219 141100 507655225 3070 3070 3070 3065 57
330 20250219 141000 507480260 3070 3070 3070 3065 323
331 20250219 140900 506489150 3070 3070 3070 3070 4
332 20250219 140800 506476870 3070 3070 3070 3070 311
333 20250219 140700 505522100 3070 3070 3070 3070 2445
334 20250219 140600 498015950 3070 3070 3070 3065 5
335 20250219 140500 498000605 3070 3065 3070 3065 1364
336 20250219 140400 493818275 3070 3065 3070 3065 11
337 20250219 140300 493784540 3070 3065 3070 3065 317
338 20250219 140200 492812925 3070 3070 3070 3065 104
339 20250219 140100 492494145 3065 3065 3070 3065 1665
340 20250219 140000 487390915 3070 3070 3070 3070 224
341 20250219 135900 486703235 3070 3070 3070 3070 0
342 20250219 135800 486703235 3070 3065 3070 3060 10778
343 20250219 135700 453669660 3065 3060 3065 3060 2
344 20250219 135600 453663535 3060 3060 3060 3060 623
345 20250219 135500 451757155 3060 3060 3060 3060 0
346 20250219 135400 451757155 3060 3060 3060 3060 0
347 20250219 135300 451757155 3060 3060 3060 3060 1
348 20250219 135200 451754095 3060 3060 3060 3060 7
349 20250219 135100 451732675 3060 3060 3060 3060 116
350 20250219 135000 451377715 3060 3060 3060 3060 0
351 20250219 134900 451377715 3060 3060 3060 3060 1145
352 20250219 134800 447874015 3060 3060 3060 3060 25
353 20250219 134700 447797515 3060 3065 3065 3060 105
354 20250219 134600 447476205 3065 3065 3065 3065 1
355 20250219 134500 447473140 3065 3065 3065 3065 0
356 20250219 134400 447473140 3065 3065 3065 3065 1
357 20250219 134300 447470075 3065 3065 3065 3065 5
358 20250219 134200 447454750 3065 3065 3065 3065 0
359 20250219 134100 447454750 3065 3065 3065 3065 2
360 20250219 134000 447448620 3060 3065 3065 3060 6311
361 20250219 133900 428132085 3060 3060 3060 3060 0
362 20250219 133800 428132085 3060 3060 3060 3060 0
363 20250219 133700 428132085 3060 3060 3060 3060 0
364 20250219 133600 428132085 3060 3060 3060 3060 500
365 20250219 133500 426602085 3065 3065 3065 3065 0
366 20250219 133400 426602085 3065 3060 3065 3060 11
367 20250219 133300 426568420 3060 3055 3060 3055 8091
368 20250219 133200 401810085 3060 3060 3060 3060 0
369 20250219 133100 401810085 3060 3060 3060 3060 0
370 20250219 133000 401810085 3060 3060 3060 3060 57
371 20250219 132900 401635665 3065 3065 3065 3065 0
372 20250219 132800 401635665 3065 3065 3065 3065 0
373 20250219 132700 401635665 3065 3065 3065 3065 0
374 20250219 132600 401635665 3065 3065 3065 3060 798
375 20250219 132500 399190285 3065 3065 3065 3065 4
376 20250219 132400 399178025 3060 3060 3060 3060 121
377 20250219 132300 398807765 3060 3060 3060 3060 204
378 20250219 132200 398183525 3060 3060 3060 3060 1
379 20250219 132100 398180465 3060 3060 3060 3060 4
380 20250219 132000 398168225 3055 3055 3055 3055 0
381 20250219 131900 398168225 3055 3055 3055 3055 0
382 20250219 131800 398168225 3055 3055 3055 3055 54
383 20250219 131700 398003255 3055 3055 3055 3055 0
384 20250219 131600 398003255 3055 3055 3055 3055 0
385 20250219 131500 398003255 3055 3055 3055 3055 664
386 20250219 131400 395974735 3050 3050 3050 3050 0
387 20250219 131300 395974735 3050 3055 3055 3050 52
388 20250219 131200 395815885 3055 3055 3055 3055 0
389 20250219 131100 395815885 3055 3055 3055 3055 13
390 20250219 131000 395776170 3055 3055 3055 3055 831
391 20250219 130900 393237465 3055 3055 3055 3055 0
392 20250219 130800 393237465 3055 3055 3055 3055 0
393 20250219 130700 393237465 3055 3055 3055 3055 2945
394 20250219 130600 384240490 3060 3060 3060 3060 1
395 20250219 130500 384237430 3060 3060 3060 3060 4
396 20250219 130400 384225190 3060 3060 3060 3060 0
397 20250219 130300 384225190 3060 3060 3060 3060 0
398 20250219 130200 384225190 3060 3060 3060 3060 0
399 20250219 130100 384225190 3060 3060 3060 3060 0
400 20250219 130000 384225190 3060 3060 3060 3060 1
401 20250219 125900 384222130 3060 3060 3060 3060 0
402 20250219 125800 384222130 3060 3060 3060 3060 57
403 20250219 125700 384047710 3060 3060 3060 3060 1031
404 20250219 125600 380892850 3060 3060 3060 3060 40
405 20250219 125500 380770450 3055 3055 3055 3055 0
406 20250219 125400 380770450 3055 3055 3055 3055 0
407 20250219 125300 380770450 3055 3055 3055 3055 0
408 20250219 125200 380770450 3055 3055 3055 3055 0
409 20250219 125100 380770450 3055 3055 3055 3055 0
410 20250219 125000 380770450 3055 3055 3060 3055 571
411 20250219 124900 379026040 3060 3055 3060 3055 102
412 20250219 124800 378713930 3060 3060 3060 3060 1770
413 20250219 124700 373297730 3055 3055 3055 3055 47
414 20250219 124600 373154145 3055 3055 3055 3055 3
415 20250219 124500 373144980 3055 3055 3055 3055 0
416 20250219 124400 373144980 3055 3055 3055 3055 1165
417 20250219 124300 369585905 3060 3060 3060 3060 1
418 20250219 124200 369582845 3055 3060 3060 3055 4
419 20250219 124100 369570610 3060 3060 3060 3060 2
420 20250219 124000 369564490 3055 3055 3055 3055 0
421 20250219 123900 369564490 3055 3055 3055 3055 0
422 20250219 123800 369564490 3055 3055 3055 3055 0
423 20250219 123700 369564490 3055 3055 3055 3055 58
424 20250219 123600 369387300 3055 3055 3055 3055 0
425 20250219 123500 369387300 3055 3055 3055 3055 0
426 20250219 123400 369387300 3055 3055 3055 3055 50
427 20250219 123300 369234550 3055 3055 3055 3055 420
428 20250219 123200 367951450 3055 3060 3060 3055 541
429 20250219 123100 366298490 3055 3055 3055 3055 0
430 20250219 123000 366298490 3055 3055 3055 3055 700
431 20250219 122900 364159990 3055 3055 3055 3055 1
432 20250219 122800 364156935 3055 3060 3060 3055 7
433 20250219 122700 364135545 3060 3060 3060 3060 1
434 20250219 122600 364132485 3055 3055 3055 3055 88
435 20250219 122500 363863645 3055 3060 3060 3055 21
436 20250219 122400 363799390 3060 3060 3060 3060 0
437 20250219 122300 363799390 3060 3060 3060 3060 327
438 20250219 122200 362798770 3055 3055 3055 3055 0
439 20250219 122100 362798770 3055 3055 3055 3055 576
440 20250219 122000 361039090 3060 3060 3060 3060 301
441 20250219 121900 360118030 3060 3060 3060 3060 3
442 20250219 121800 360108850 3055 3055 3055 3055 1019
443 20250219 121700 356995805 3060 3060 3060 3060 0
444 20250219 121600 356995805 3060 3060 3060 3060 1
445 20250219 121500 356992745 3060 3060 3060 3060 50
446 20250219 121400 356839745 3060 3060 3060 3060 0
447 20250219 121300 356839745 3060 3060 3060 3060 0
448 20250219 121200 356839745 3060 3060 3060 3060 0
449 20250219 121100 356839745 3060 3060 3060 3060 202
450 20250219 121000 356221625 3055 3055 3055 3055 1517
451 20250219 120900 351587190 3060 3060 3060 3060 0
452 20250219 120800 351587190 3060 3060 3060 3060 30
453 20250219 120700 351495390 3060 3060 3060 3060 55
454 20250219 120600 351327090 3060 3060 3060 3060 100
455 20250219 120500 351021090 3060 3060 3060 3060 0
456 20250219 120400 351021090 3060 3060 3060 3060 2
457 20250219 120300 351014970 3065 3065 3065 3065 1
458 20250219 120200 351011905 3060 3060 3060 3060 0
459 20250219 120100 351011905 3060 3060 3060 3060 313
460 20250219 120000 350054125 3065 3065 3065 3065 10
461 20250219 115900 350023475 3065 3065 3065 3065 20
462 20250219 115800 349962175 3065 3060 3065 3060 86
463 20250219 115700 349698725 3060 3060 3060 3060 11
464 20250219 115600 349665065 3060 3060 3060 3060 156
465 20250219 115500 349187705 3060 3060 3060 3060 1
466 20250219 115400 349184645 3065 3065 3065 3065 0
467 20250219 115300 349184645 3065 3065 3065 3065 0
468 20250219 115200 349184645 3065 3065 3065 3065 0
469 20250219 115100 349184645 3065 3065 3065 3065 0
470 20250219 115000 349184645 3065 3065 3065 3065 28
471 20250219 114900 349098825 3065 3065 3065 3065 0
472 20250219 114800 349098825 3065 3055 3065 3055 2
473 20250219 114700 349092705 3060 3060 3060 3060 18
474 20250219 114600 349037625 3060 3060 3060 3060 12
475 20250219 114500 349000905 3055 3055 3055 3055 2
476 20250219 114400 348994795 3065 3065 3065 3065 0
477 20250219 114300 348994795 3065 3060 3065 3060 706
478 20250219 114200 346834405 3065 3065 3065 3065 11
479 20250219 114100 346800690 3065 3060 3065 3060 3
480 20250219 114000 346791505 3065 3065 3065 3060 104
481 20250219 113900 346473245 3065 3065 3065 3065 333
482 20250219 113800 345452600 3065 3065 3065 3065 2
483 20250219 113700 345446470 3065 3065 3065 3065 25
484 20250219 113600 345369845 3065 3065 3065 3065 10
485 20250219 113500 345339195 3065 3065 3065 3065 67
486 20250219 113400 345133840 3065 3065 3065 3065 4976
487 20250219 113300 329882400 3060 3060 3060 3060 3483
488 20250219 113200 319224420 3060 3060 3060 3060 500
489 20250219 113100 317694420 3060 3060 3060 3060 0
490 20250219 113000 317694420 3060 3060 3060 3060 0
491 20250219 112900 317694420 3060 3060 3060 3060 0
492 20250219 112800 317694420 3060 3060 3060 3060 0
493 20250219 112700 317694420 3060 3060 3060 3060 60
494 20250219 112600 317510820 3060 3060 3060 3060 2
495 20250219 112500 317504700 3060 3060 3060 3055 510
496 20250219 112400 315944140 3060 3060 3060 3060 6
497 20250219 112300 315925780 3060 3060 3060 3060 0
498 20250219 112200 315925780 3060 3060 3060 3060 12
499 20250219 112100 315889060 3060 3060 3060 3060 1
500 20250219 112000 315886000 3060 3055 3060 3055 96
501 20250219 111900 315592455 3060 3060 3060 3060 0
502 20250219 111800 315592455 3060 3060 3060 3060 0
503 20250219 111700 315592455 3060 3060 3060 3060 0
504 20250219 111600 315592455 3060 3060 3060 3060 501
505 20250219 111500 314059395 3060 3060 3060 3060 1
506 20250219 111400 314056335 3060 3060 3060 3060 1500
507 20250219 111300 309466335 3060 3060 3060 3060 1
508 20250219 111200 309463275 3060 3060 3060 3060 0
509 20250219 111100 309463275 3060 3060 3060 3060 460
510 20250219 111000 308055675 3060 3060 3060 3060 4
511 20250219 110900 308043435 3060 3060 3060 3060 0
512 20250219 110800 308043435 3060 3060 3060 3060 84
513 20250219 110700 307786395 3055 3060 3060 3055 2550
514 20250219 110600 299985895 3060 3060 3060 3060 7
515 20250219 110500 299964475 3060 3060 3060 3060 7
516 20250219 110400 299943055 3060 3060 3060 3060 0
517 20250219 110300 299943055 3060 3060 3060 3060 0
518 20250219 110200 299943055 3060 3060 3060 3060 0
519 20250219 110100 299943055 3060 3060 3060 3060 0
520 20250219 110000 299943055 3060 3060 3060 3060 0
521 20250219 105900 299943055 3060 3060 3060 3060 0
522 20250219 105800 299943055 3060 3060 3060 3060 0
523 20250219 105700 299943055 3060 3060 3060 3060 269
524 20250219 105600 299119915 3060 3060 3060 3060 0
525 20250219 105500 299119915 3060 3060 3060 3060 0
526 20250219 105400 299119915 3060 3060 3060 3060 100
527 20250219 105300 298813915 3060 3055 3060 3055 3
528 20250219 105200 298804745 3055 3055 3055 3055 1
529 20250219 105100 298801690 3055 3055 3055 3055 0
530 20250219 105000 298801690 3055 3055 3055 3055 5774
531 20250219 104900 281162120 3055 3060 3060 3055 397
532 20250219 104800 279948285 3065 3055 3065 3055 102
533 20250219 104700 279636165 3065 3065 3065 3065 1
534 20250219 104600 279633100 3055 3055 3055 3055 160
535 20250219 104500 279144300 3065 3055 3065 3055 321
536 20250219 104400 278163635 3055 3055 3055 3055 1551
537 20250219 104300 273425330 3060 3060 3060 3060 576
538 20250219 104200 271662770 3060 3060 3060 3060 0
539 20250219 104100 271662770 3060 3055 3060 3055 634
540 20250219 104000 269725870 3060 3065 3065 3060 2735
541 20250219 103900 261351515 3060 3060 3060 3060 3
542 20250219 103800 261342335 3065 3065 3065 3060 67
543 20250219 103700 261137300 3065 3065 3065 3065 503
544 20250219 103600 259595605 3065 3055 3065 3055 2565
545 20250219 103500 251748020 3050 3055 3055 3050 3498
546 20250219 103400 241061755 3055 3050 3055 3050 753
547 20250219 103300 238765100 3050 3050 3050 3050 52
548 20250219 103200 238606500 3050 3055 3055 3050 21
549 20250219 103100 238542445 3055 3050 3055 3050 201
550 20250219 103000 237929390 3050 3050 3050 3050 0
551 20250219 102900 237929390 3050 3050 3050 3050 272
552 20250219 102800 237099790 3050 3055 3055 3050 299
553 20250219 102700 236187830 3050 3050 3050 3050 2465
554 20250219 102600 228669580 3055 3055 3055 3055 0
555 20250219 102500 228669580 3055 3055 3055 3055 0
556 20250219 102400 228669580 3055 3055 3055 3055 157
557 20250219 102300 228189945 3055 3055 3055 3055 1
558 20250219 102200 228186890 3055 3055 3055 3055 0
559 20250219 102100 228186890 3055 3055 3055 3055 2
560 20250219 102000 228180780 3055 3055 3055 3055 0
561 20250219 101900 228180780 3055 3055 3055 3055 51
562 20250219 101800 228024975 3050 3050 3050 3050 528
563 20250219 101700 226414575 3050 3050 3050 3050 13
564 20250219 101600 226374925 3055 3055 3055 3055 1
565 20250219 101500 226371870 3055 3055 3055 3055 0
566 20250219 101400 226371870 3055 3055 3055 3055 3
567 20250219 101300 226362705 3055 3055 3055 3055 74
568 20250219 101200 226136635 3055 3055 3055 3055 1
569 20250219 101100 226133580 3055 3055 3055 3055 3
570 20250219 101000 226124415 3055 3055 3055 3055 43
571 20250219 100900 225993050 3055 3055 3055 3055 153
572 20250219 100800 225525635 3050 3050 3050 3050 0
573 20250219 100700 225525635 3050 3050 3050 3050 25
574 20250219 100600 225449385 3060 3060 3060 3050 1159
575 20250219 100500 221914275 3060 3060 3060 3060 15
576 20250219 100400 221868375 3060 3060 3060 3060 2
577 20250219 100300 221862255 3055 3055 3055 3055 170
578 20250219 100200 221342905 3055 3055 3055 3055 0
579 20250219 100100 221342905 3055 3055 3055 3055 0
580 20250219 100000 221342905 3055 3055 3055 3055 34
581 20250219 095900 221239035 3050 3050 3050 3050 2
582 20250219 095800 221232935 3055 3060 3060 3055 160
583 20250219 095700 220744120 3060 3055 3060 3055 49
584 20250219 095600 220594420 3060 3055 3060 3055 4
585 20250219 095500 220582195 3055 3055 3055 3055 1756
586 20250219 095400 215217615 3060 3055 3060 3055 37
587 20250219 095300 215104575 3055 3060 3060 3055 33
588 20250219 095200 215003755 3060 3060 3060 3060 2
589 20250219 095100 214997635 3055 3055 3055 3055 128
590 20250219 095000 214606595 3055 3055 3055 3055 1872
591 20250219 094900 208887635 3060 3060 3060 3060 1
592 20250219 094800 208884575 3060 3055 3060 3055 137
593 20250219 094700 208466035 3060 3060 3060 3060 1518
594 20250219 094600 203820955 3060 3060 3060 3060 1
595 20250219 094500 203817895 3060 3060 3060 3060 6
596 20250219 094400 203799535 3060 3055 3060 3055 3
597 20250219 094300 203790365 3060 3050 3060 3050 2701
598 20250219 094200 195547305 3060 3045 3060 3045 350
599 20250219 094100 194481540 3050 3045 3050 3045 765
600 20250219 094000 192150790 3045 3050 3050 3045 702
601 20250219 093900 190012450 3050 3050 3050 3050 1736
602 20250219 093800 184717650 3050 3060 3060 3050 41
603 20250219 093700 184592590 3050 3050 3050 3050 796
604 20250219 093600 182164790 3050 3060 3060 3050 3206
605 20250219 093500 172382955 3060 3060 3060 3060 611
606 20250219 093400 170513295 3055 3055 3060 3055 763
607 20250219 093300 168182325 3060 3060 3060 3060 101
608 20250219 093200 167873265 3060 3055 3060 3055 234
609 20250219 093100 167158090 3055 3060 3060 3055 378
610 20250219 093000 166003295 3055 3055 3055 3055 500
611 20250219 092900 164475795 3050 3050 3050 3050 0
612 20250219 092800 164475795 3050 3050 3050 3050 10
613 20250219 092700 164445295 3060 3050 3060 3050 441
614 20250219 092600 163099225 3055 3050 3055 3050 2672
615 20250219 092500 154942125 3050 3050 3050 3050 504
616 20250219 092400 153404925 3060 3060 3060 3060 0
617 20250219 092300 153404925 3060 3055 3060 3050 2059
618 20250219 092200 147117920 3055 3055 3055 3055 154
619 20250219 092100 146647450 3055 3055 3055 3055 2807
620 20250219 092000 138072065 3060 3060 3060 3060 1
621 20250219 091900 138069005 3055 3055 3060 3055 176
622 20250219 091800 137531320 3060 3055 3060 3055 11
623 20250219 091700 137497710 3060 3055 3060 3055 565
624 20250219 091600 135768860 3055 3055 3055 3050 676
625 20250219 091500 133703930 3055 3055 3055 3055 112
626 20250219 091400 133361770 3055 3055 3055 3055 450
627 20250219 091300 131987020 3055 3050 3055 3050 1304
628 20250219 091200 128003315 3050 3050 3050 3050 221
629 20250219 091100 127329265 3055 3045 3055 3040 1318
630 20250219 091000 123320445 3065 3055 3065 3040 5705
631 20250219 090900 105926790 3055 3055 3060 3055 2611
632 20250219 090800 97945185 3060 3060 3060 3060 584
633 20250219 090700 96158145 3060 3060 3070 3060 151
634 20250219 090600 95696075 3065 3065 3065 3065 0
635 20250219 090500 95696075 3065 3065 3070 3065 2562
636 20250219 090400 87839395 3065 3065 3070 3055 6401
637 20250219 090300 68231755 3065 3065 3070 3065 2564
638 20250219 090200 60372735 3060 3070 3070 3060 115
639 20250219 090100 60019855 3070 3065 3070 3060 6590
640 20250219 090000 39818415 3070 3080 3090 3070 12932

1
053050/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,29987597,0,91312232865,0.00
20250214,0,29987597,0,91012356895,0.00
20250213,0,29987597,0,91762046820,0.00
20250212,0,29987597,0,91612108835,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 29987597 0 91312232865 0.00
3 20250214 0 29987597 0 91012356895 0.00
4 20250213 0 29987597 0 91762046820 0.00
5 20250212 0 29987597 0 91612108835 0.00