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

641
053980/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193900,300319675,3595,3595,3595,3595,3345
20250219,193800,300319675,3595,3595,3595,3595,0
20250219,193700,300319675,3595,3595,3595,3595,0
20250219,193600,300319675,3595,3595,3595,3595,0
20250219,193500,300319675,3595,3595,3595,3595,0
20250219,193400,300319675,3595,3595,3595,3595,0
20250219,193300,300319675,3595,3595,3595,3595,0
20250219,193200,300319675,3595,3595,3595,3595,0
20250219,193100,300319675,3595,3595,3595,3595,0
20250219,193000,300319675,3595,3595,3595,3595,0
20250219,192900,300319675,3595,3595,3595,3595,0
20250219,192800,300319675,3595,3595,3595,3595,0
20250219,192700,300319675,3595,3595,3595,3595,0
20250219,192600,300319675,3595,3595,3595,3595,0
20250219,192500,300319675,3595,3595,3595,3595,0
20250219,192400,300319675,3595,3595,3595,3595,0
20250219,192300,300319675,3595,3595,3595,3595,0
20250219,192200,300319675,3595,3595,3595,3595,0
20250219,192100,300319675,3595,3595,3595,3595,0
20250219,192000,300319675,3595,3595,3595,3595,0
20250219,191900,300319675,3595,3595,3595,3595,0
20250219,191800,300319675,3595,3595,3595,3595,0
20250219,191700,300319675,3595,3595,3595,3595,0
20250219,191600,300319675,3595,3595,3595,3595,0
20250219,191500,300319675,3595,3595,3595,3595,0
20250219,191400,300319675,3595,3595,3595,3595,0
20250219,191300,300319675,3595,3595,3595,3595,0
20250219,191200,300319675,3595,3595,3595,3595,0
20250219,191100,300319675,3595,3595,3595,3595,0
20250219,191000,300319675,3595,3595,3595,3595,0
20250219,190900,300319675,3595,3595,3595,3595,3345
20250219,190800,300319675,3595,3595,3595,3595,0
20250219,190700,300319675,3595,3595,3595,3595,0
20250219,190600,300319675,3595,3595,3595,3595,0
20250219,190500,300319675,3595,3595,3595,3595,0
20250219,190400,300319675,3595,3595,3595,3595,0
20250219,190300,300319675,3595,3595,3595,3595,0
20250219,190200,300319675,3595,3595,3595,3595,0
20250219,190100,300319675,3595,3595,3595,3595,0
20250219,190000,300319675,3595,3595,3595,3595,0
20250219,185900,300319675,3595,3595,3595,3595,0
20250219,185800,300319675,3595,3595,3595,3595,0
20250219,185700,300319675,3595,3595,3595,3595,0
20250219,185600,300319675,3595,3595,3595,3595,0
20250219,185500,300319675,3595,3595,3595,3595,0
20250219,185400,300319675,3595,3595,3595,3595,0
20250219,185300,300319675,3595,3595,3595,3595,0
20250219,185200,300319675,3595,3595,3595,3595,0
20250219,185100,300319675,3595,3595,3595,3595,0
20250219,185000,300319675,3595,3595,3595,3595,0
20250219,184900,300319675,3595,3595,3595,3595,0
20250219,184800,300319675,3595,3595,3595,3595,0
20250219,184700,300319675,3595,3595,3595,3595,0
20250219,184600,300319675,3595,3595,3595,3595,0
20250219,184500,300319675,3595,3595,3595,3595,0
20250219,184400,300319675,3595,3595,3595,3595,0
20250219,184300,300319675,3595,3595,3595,3595,0
20250219,184200,300319675,3595,3595,3595,3595,0
20250219,184100,300319675,3595,3595,3595,3595,0
20250219,184000,300319675,3595,3595,3595,3595,0
20250219,183900,300319675,3595,3595,3595,3595,3345
20250219,183800,300319675,3595,3595,3595,3595,0
20250219,183700,300319675,3595,3595,3595,3595,0
20250219,183600,300319675,3595,3595,3595,3595,0
20250219,183500,300319675,3595,3595,3595,3595,0
20250219,183400,300319675,3595,3595,3595,3595,0
20250219,183300,300319675,3595,3595,3595,3595,0
20250219,183200,300319675,3595,3595,3595,3595,0
20250219,183100,300319675,3595,3595,3595,3595,0
20250219,183000,300319675,3595,3595,3595,3595,0
20250219,182900,300319675,3595,3595,3595,3595,0
20250219,182800,300319675,3595,3595,3595,3595,0
20250219,182700,300319675,3595,3595,3595,3595,0
20250219,182600,300319675,3595,3595,3595,3595,0
20250219,182500,300319675,3595,3595,3595,3595,0
20250219,182400,300319675,3595,3595,3595,3595,0
20250219,182300,300319675,3595,3595,3595,3595,0
20250219,182200,300319675,3595,3595,3595,3595,0
20250219,182100,300319675,3595,3595,3595,3595,0
20250219,182000,300319675,3595,3595,3595,3595,0
20250219,181900,300319675,3595,3595,3595,3595,0
20250219,181800,300319675,3595,3595,3595,3595,0
20250219,181700,300319675,3595,3595,3595,3595,0
20250219,181600,300319675,3595,3595,3595,3595,0
20250219,181500,300319675,3595,3595,3595,3595,0
20250219,181400,300319675,3595,3595,3595,3595,0
20250219,181300,300319675,3595,3595,3595,3595,0
20250219,181200,300319675,3595,3595,3595,3595,0
20250219,181100,300319675,3595,3595,3595,3595,0
20250219,181000,300319675,3595,3595,3595,3595,0
20250219,180900,300319675,3595,3595,3595,3595,3345
20250219,180800,300319675,3595,3595,3595,3595,0
20250219,180700,300319675,3595,3595,3595,3595,0
20250219,180600,300319675,3595,3595,3595,3595,0
20250219,180500,300319675,3595,3595,3595,3595,0
20250219,180400,300319675,3595,3595,3595,3595,0
20250219,180300,300319675,3595,3595,3595,3595,0
20250219,180200,300319675,3595,3595,3595,3595,0
20250219,180100,300319675,3595,3595,3595,3595,0
20250219,180000,300319675,3595,3595,3595,3595,0
20250219,175900,300319675,3595,3595,3595,3595,0
20250219,175800,300319675,3595,3595,3595,3595,0
20250219,175700,300319675,3595,3595,3595,3595,0
20250219,175600,300319675,3595,3595,3595,3595,0
20250219,175500,300319675,3595,3595,3595,3595,0
20250219,175400,300319675,3595,3595,3595,3595,0
20250219,175300,300319675,3595,3595,3595,3595,0
20250219,175200,300319675,3595,3595,3595,3595,0
20250219,175100,300319675,3595,3595,3595,3595,0
20250219,175000,300319675,3595,3595,3595,3595,0
20250219,174900,300319675,3595,3595,3595,3595,0
20250219,174800,300319675,3595,3595,3595,3595,0
20250219,174700,300319675,3595,3595,3595,3595,0
20250219,174600,300319675,3595,3595,3595,3595,0
20250219,174500,300319675,3595,3595,3595,3595,0
20250219,174400,300319675,3595,3595,3595,3595,0
20250219,174300,300319675,3595,3595,3595,3595,0
20250219,174200,300319675,3595,3595,3595,3595,0
20250219,174100,300319675,3595,3595,3595,3595,0
20250219,174000,300319675,3595,3595,3595,3595,0
20250219,173900,300319675,3595,3595,3595,3595,3345
20250219,173800,300319675,3595,3595,3595,3595,0
20250219,173700,300319675,3595,3595,3595,3595,0
20250219,173600,300319675,3595,3595,3595,3595,0
20250219,173500,300319675,3595,3595,3595,3595,0
20250219,173400,300319675,3595,3595,3595,3595,0
20250219,173300,300319675,3595,3595,3595,3595,0
20250219,173200,300319675,3595,3595,3595,3595,0
20250219,173100,300319675,3595,3595,3595,3595,0
20250219,173000,300319675,3595,3595,3595,3595,0
20250219,172900,300319675,3595,3595,3595,3595,0
20250219,172800,300319675,3595,3595,3595,3595,0
20250219,172700,300319675,3595,3595,3595,3595,0
20250219,172600,300319675,3595,3595,3595,3595,0
20250219,172500,300319675,3595,3595,3595,3595,0
20250219,172400,300319675,3595,3595,3595,3595,0
20250219,172300,300319675,3595,3595,3595,3595,0
20250219,172200,300319675,3595,3595,3595,3595,0
20250219,172100,300319675,3595,3595,3595,3595,0
20250219,172000,300319675,3595,3595,3595,3595,0
20250219,171900,300319675,3595,3595,3595,3595,0
20250219,171800,300319675,3595,3595,3595,3595,0
20250219,171700,300319675,3595,3595,3595,3595,0
20250219,171600,300319675,3595,3595,3595,3595,0
20250219,171500,300319675,3595,3595,3595,3595,0
20250219,171400,300319675,3595,3595,3595,3595,0
20250219,171300,300319675,3595,3595,3595,3595,0
20250219,171200,300319675,3595,3595,3595,3595,0
20250219,171100,300319675,3595,3595,3595,3595,0
20250219,171000,300319675,3595,3595,3595,3595,0
20250219,170900,300319675,3595,3595,3595,3595,3345
20250219,170800,300319675,3595,3595,3595,3595,0
20250219,170700,300319675,3595,3595,3595,3595,0
20250219,170600,300319675,3595,3595,3595,3595,0
20250219,170500,300319675,3595,3595,3595,3595,0
20250219,170400,300319675,3595,3595,3595,3595,0
20250219,170300,300319675,3595,3595,3595,3595,0
20250219,170200,300319675,3595,3595,3595,3595,0
20250219,170100,300319675,3595,3595,3595,3595,0
20250219,170000,300319675,3595,3595,3595,3595,0
20250219,165900,300319675,3595,3595,3595,3595,0
20250219,165800,300319675,3595,3595,3595,3595,0
20250219,165700,300319675,3595,3595,3595,3595,0
20250219,165600,300319675,3595,3595,3595,3595,0
20250219,165500,300319675,3595,3595,3595,3595,0
20250219,165400,300319675,3595,3595,3595,3595,0
20250219,165300,300319675,3595,3595,3595,3595,0
20250219,165200,300319675,3595,3595,3595,3595,0
20250219,165100,300319675,3595,3595,3595,3595,0
20250219,165000,300319675,3595,3595,3595,3595,0
20250219,164900,300319675,3595,3595,3595,3595,0
20250219,164800,300319675,3595,3595,3595,3595,0
20250219,164700,300319675,3595,3595,3595,3595,0
20250219,164600,300319675,3595,3595,3595,3595,0
20250219,164500,300319675,3595,3595,3595,3595,0
20250219,164400,300319675,3595,3595,3595,3595,0
20250219,164300,300319675,3595,3595,3595,3595,0
20250219,164200,300319675,3595,3595,3595,3595,0
20250219,164100,300319675,3595,3595,3595,3595,0
20250219,164000,300319675,3595,3595,3595,3595,0
20250219,163900,300319675,3595,3595,3595,3595,3345
20250219,163800,300319675,3595,3595,3595,3595,0
20250219,163700,300319675,3595,3595,3595,3595,0
20250219,163600,300319675,3595,3595,3595,3595,0
20250219,163500,300319675,3595,3595,3595,3595,0
20250219,163400,300319675,3595,3595,3595,3595,0
20250219,163300,300319675,3595,3595,3595,3595,0
20250219,163200,300319675,3595,3595,3595,3595,0
20250219,163100,300319675,3595,3595,3595,3595,0
20250219,163000,300319675,3595,3595,3595,3595,0
20250219,162900,300319675,3595,3595,3595,3595,0
20250219,162800,300319675,3595,3595,3595,3595,0
20250219,162700,300319675,3595,3595,3595,3595,0
20250219,162600,300319675,3595,3595,3595,3595,0
20250219,162500,300319675,3595,3595,3595,3595,0
20250219,162400,300319675,3595,3595,3595,3595,0
20250219,162300,300319675,3595,3595,3595,3595,0
20250219,162200,300319675,3595,3595,3595,3595,0
20250219,162100,300319675,3595,3595,3595,3595,0
20250219,162000,300319675,3595,3595,3595,3595,0
20250219,161900,300319675,3595,3595,3595,3595,0
20250219,161800,300319675,3595,3595,3595,3595,0
20250219,161700,300319675,3595,3595,3595,3595,0
20250219,161600,300319675,3595,3595,3595,3595,0
20250219,161500,300319675,3595,3595,3595,3595,0
20250219,161400,300319675,3595,3595,3595,3595,0
20250219,161300,300319675,3595,3595,3595,3595,0
20250219,161200,300319675,3595,3595,3595,3595,0
20250219,161100,300319675,3595,3595,3595,3595,0
20250219,161000,300319675,3595,3595,3595,3595,0
20250219,160900,300319675,3595,3595,3595,3595,3345
20250219,160800,300319675,3595,3595,3595,3595,0
20250219,160700,300319675,3595,3595,3595,3595,0
20250219,160600,300319675,3595,3595,3595,3595,0
20250219,160500,300319675,3595,3595,3595,3595,0
20250219,160400,300319675,3595,3595,3595,3595,0
20250219,160300,300319675,3595,3595,3595,3595,0
20250219,160200,300319675,3595,3595,3595,3595,0
20250219,160100,300319675,3595,3595,3595,3595,0
20250219,160000,300319675,3595,3595,3595,3595,0
20250219,155900,300319675,3595,3595,3595,3595,0
20250219,155800,300319675,3595,3595,3595,3595,0
20250219,155700,300319675,3595,3595,3595,3595,0
20250219,155600,300319675,3595,3595,3595,3595,0
20250219,155500,300319675,3595,3595,3595,3595,0
20250219,155400,300319675,3595,3595,3595,3595,0
20250219,155300,300319675,3595,3595,3595,3595,0
20250219,155200,300319675,3595,3595,3595,3595,0
20250219,155100,300319675,3595,3595,3595,3595,0
20250219,155000,300319675,3595,3595,3595,3595,0
20250219,154900,300319675,3595,3595,3595,3595,0
20250219,154800,300319675,3595,3595,3595,3595,0
20250219,154700,300319675,3595,3595,3595,3595,0
20250219,154600,300319675,3595,3595,3595,3595,0
20250219,154500,300319675,3595,3595,3595,3595,0
20250219,154400,300319675,3595,3595,3595,3595,0
20250219,154300,300319675,3595,3595,3595,3595,0
20250219,154200,300319675,3595,3595,3595,3595,0
20250219,154100,300319675,3595,3595,3595,3595,0
20250219,154000,300319675,3595,3595,3595,3595,0
20250219,153900,300319675,3595,3595,3595,3595,3345
20250219,153800,300319675,3595,3595,3595,3595,0
20250219,153700,300319675,3595,3595,3595,3595,0
20250219,153600,300319675,3595,3595,3595,3595,0
20250219,153500,300319675,3595,3595,3595,3595,0
20250219,153400,300319675,3595,3595,3595,3595,0
20250219,153300,300319675,3595,3595,3595,3595,0
20250219,153200,300319675,3595,3595,3595,3595,0
20250219,153100,300319675,3595,3595,3595,3595,0
20250219,153000,300319675,3595,3595,3595,3595,3345
20250219,152900,288294400,3565,3565,3565,3565,0
20250219,152800,288294400,3565,3565,3565,3565,0
20250219,152700,288294400,3565,3565,3565,3565,0
20250219,152600,288294400,3565,3565,3565,3565,0
20250219,152500,288294400,3565,3565,3565,3565,0
20250219,152400,288294400,3565,3565,3565,3565,0
20250219,152300,288294400,3565,3565,3565,3565,0
20250219,152200,288294400,3565,3565,3565,3565,0
20250219,152100,288294400,3565,3565,3565,3565,0
20250219,152000,288294400,3565,3565,3565,3565,0
20250219,151900,288294400,3565,3575,3580,3565,497
20250219,151800,286515355,3575,3570,3575,3570,90
20250219,151700,286193715,3575,3570,3575,3570,177
20250219,151600,285561440,3575,3580,3580,3575,359
20250219,151500,284278000,3580,3575,3580,3575,379
20250219,151400,282921210,3580,3575,3580,3575,66
20250219,151300,282684955,3575,3575,3575,3575,0
20250219,151200,282684955,3575,3575,3575,3575,35
20250219,151100,282559830,3575,3575,3575,3575,1
20250219,151000,282556255,3565,3575,3575,3565,156
20250219,150900,282000055,3565,3565,3565,3565,344
20250219,150800,280773695,3575,3575,3575,3575,3
20250219,150700,280762970,3570,3570,3570,3570,1868
20250219,150600,274094210,3570,3570,3570,3570,3
20250219,150500,274083500,3560,3565,3570,3560,277
20250219,150400,273097355,3565,3555,3565,3555,574
20250219,150300,271054320,3560,3565,3565,3560,1119
20250219,150200,267068660,3570,3570,3570,3570,127
20250219,150100,266615270,3580,3580,3580,3580,0
20250219,150000,266615270,3580,3580,3580,3580,1
20250219,145900,266611690,3565,3580,3580,3565,2
20250219,145800,266604545,3580,3585,3585,3580,2
20250219,145700,266597380,3570,3575,3575,3570,2822
20250219,145600,256522815,3590,3575,3590,3575,40
20250219,145500,256379800,3575,3595,3595,3575,551
20250219,145400,254407810,3595,3595,3595,3595,1
20250219,145300,254404215,3595,3590,3595,3590,101
20250219,145200,254041620,3590,3580,3590,3580,305
20250219,145100,252949305,3580,3580,3580,3580,10
20250219,145000,252913505,3595,3580,3595,3580,105
20250219,144900,252536240,3595,3595,3595,3595,0
20250219,144800,252536240,3595,3585,3595,3580,338
20250219,144700,251322860,3585,3585,3585,3585,2
20250219,144600,251315690,3595,3590,3595,3590,25
20250219,144500,251225915,3595,3590,3595,3590,400
20250219,144400,249789830,3590,3580,3590,3580,101
20250219,144300,249427905,3580,3580,3585,3575,205
20250219,144200,248694510,3585,3580,3585,3580,151
20250219,144100,248153270,3580,3575,3585,3570,820
20250219,144000,245225195,3580,3575,3580,3570,504
20250219,143900,243422380,3570,3575,3580,3570,1415
20250219,143800,238363255,3570,3575,3575,3570,79
20250219,143700,238081200,3570,3570,3570,3570,50
20250219,143600,237902700,3575,3570,3575,3570,123
20250219,143500,237463575,3570,3570,3575,3570,84
20250219,143400,237163690,3575,3570,3575,3570,298
20250219,143300,236099520,3570,3570,3570,3565,2025
20250219,143200,228870385,3570,3560,3570,3560,28
20250219,143100,228770525,3575,3575,3575,3575,81
20250219,143000,228480950,3560,3560,3560,3560,1127
20250219,142900,224468830,3565,3575,3575,3565,550
20250219,142800,222507580,3575,3575,3575,3575,100
20250219,142700,222150080,3570,3570,3575,3570,30
20250219,142600,222042885,3580,3580,3580,3580,0
20250219,142500,222042885,3580,3575,3580,3575,35
20250219,142400,221917755,3575,3580,3580,3575,196
20250219,142300,221216905,3580,3580,3580,3575,67
20250219,142200,220977145,3575,3575,3575,3575,20
20250219,142100,220905645,3570,3570,3570,3570,0
20250219,142000,220905645,3570,3570,3570,3570,0
20250219,141900,220905645,3570,3570,3570,3570,10
20250219,141800,220869945,3580,3580,3580,3580,0
20250219,141700,220869945,3580,3580,3580,3580,0
20250219,141600,220869945,3580,3580,3580,3580,0
20250219,141500,220869945,3580,3580,3580,3580,0
20250219,141400,220869945,3580,3570,3580,3570,20
20250219,141300,220798445,3580,3580,3580,3580,0
20250219,141200,220798445,3580,3580,3580,3580,18
20250219,141100,220734005,3585,3575,3585,3570,403
20250219,141000,219294255,3585,3585,3585,3585,12
20250219,140900,219251235,3585,3580,3585,3580,11
20250219,140800,219211850,3585,3585,3585,3585,0
20250219,140700,219211850,3585,3585,3585,3585,0
20250219,140600,219211850,3585,3585,3585,3585,1
20250219,140500,219208265,3585,3585,3585,3585,0
20250219,140400,219208265,3585,3585,3585,3585,2
20250219,140300,219201095,3575,3585,3585,3575,302
20250219,140200,218121425,3580,3580,3580,3580,50
20250219,140100,217942425,3580,3580,3580,3580,2
20250219,140000,217935265,3590,3590,3590,3590,0
20250219,135900,217935265,3590,3590,3590,3590,0
20250219,135800,217935265,3590,3585,3590,3585,18
20250219,135700,217870670,3590,3590,3590,3590,0
20250219,135600,217870670,3590,3590,3590,3590,3
20250219,135500,217859900,3590,3590,3590,3590,0
20250219,135400,217859900,3590,3590,3590,3590,0
20250219,135300,217859900,3590,3590,3590,3590,1
20250219,135200,217856310,3585,3590,3590,3585,2062
20250219,135100,210462630,3590,3590,3590,3590,746
20250219,135000,207784490,3590,3585,3590,3585,43
20250219,134900,207630320,3595,3585,3595,3585,1909
20250219,134800,200783920,3585,3575,3585,3575,1991
20250219,134700,193659920,3575,3575,3575,3575,1
20250219,134600,193656345,3565,3565,3565,3565,0
20250219,134500,193656345,3565,3575,3575,3565,21
20250219,134400,193581470,3575,3575,3575,3575,1
20250219,134300,193577895,3575,3575,3575,3575,0
20250219,134200,193577895,3575,3575,3575,3575,0
20250219,134100,193577895,3575,3570,3575,3570,1031
20250219,134000,189897215,3570,3570,3570,3570,0
20250219,133900,189897215,3570,3560,3575,3560,949
20250219,133800,186514895,3570,3565,3570,3565,26
20250219,133700,186422125,3565,3565,3565,3565,2
20250219,133600,186414995,3565,3565,3565,3565,18
20250219,133500,186350825,3565,3565,3565,3565,0
20250219,133400,186350825,3565,3565,3565,3565,7
20250219,133300,186325870,3565,3565,3565,3565,0
20250219,133200,186325870,3565,3565,3565,3565,48
20250219,133100,186154750,3565,3565,3565,3565,1
20250219,133000,186151185,3565,3565,3565,3565,15
20250219,132900,186097710,3565,3560,3565,3560,31
20250219,132800,185987345,3565,3560,3565,3560,101
20250219,132700,185627780,3565,3565,3565,3565,40
20250219,132600,185485180,3565,3565,3565,3565,5
20250219,132500,185467355,3545,3565,3565,3545,3536
20250219,132400,172925830,3560,3565,3565,3555,149
20250219,132300,172395695,3565,3565,3565,3565,40
20250219,132200,172253095,3555,3570,3570,3555,1521
20250219,132100,166843530,3570,3570,3570,3570,4
20250219,132000,166829250,3570,3565,3570,3565,22
20250219,131900,166750810,3570,3565,3570,3565,21
20250219,131800,166675940,3570,3570,3570,3570,203
20250219,131700,165951230,3565,3565,3565,3565,0
20250219,131600,165951230,3565,3565,3565,3565,0
20250219,131500,165951230,3565,3575,3575,3565,243
20250219,131400,165084650,3575,3575,3575,3575,1000
20250219,131300,161509650,3575,3570,3575,3570,1000
20250219,131200,157936125,3570,3570,3570,3570,1
20250219,131100,157932555,3570,3570,3570,3570,51
20250219,131000,157750485,3570,3570,3570,3570,30
20250219,130900,157643385,3570,3570,3570,3570,0
20250219,130800,157643385,3570,3565,3570,3565,58
20250219,130700,157436610,3565,3565,3565,3565,0
20250219,130600,157436610,3565,3565,3565,3565,346
20250219,130500,156203120,3570,3570,3570,3570,3
20250219,130400,156192410,3570,3570,3570,3570,10
20250219,130300,156156710,3570,3570,3570,3570,1
20250219,130200,156153140,3575,3575,3575,3575,0
20250219,130100,156153140,3575,3575,3575,3575,0
20250219,130000,156153140,3575,3570,3575,3570,147
20250219,125900,155628345,3575,3570,3575,3570,884
20250219,125800,152472460,3565,3565,3565,3565,5
20250219,125700,152454635,3570,3570,3570,3570,0
20250219,125600,152454635,3570,3570,3570,3570,0
20250219,125500,152454635,3570,3565,3570,3565,102
20250219,125400,152090995,3570,3570,3570,3570,1
20250219,125300,152087425,3565,3550,3565,3550,2033
20250219,125200,144849080,3560,3560,3560,3560,0
20250219,125100,144849080,3560,3560,3560,3560,0
20250219,125000,144849080,3560,3555,3560,3555,22
20250219,124900,144770770,3560,3565,3565,3560,12
20250219,124800,144728040,3565,3550,3565,3550,1528
20250219,124700,139297425,3550,3555,3560,3550,289
20250219,124600,138270510,3550,3550,3550,3550,110
20250219,124500,137880010,3555,3555,3555,3555,7
20250219,124400,137855125,3555,3555,3555,3555,0
20250219,124300,137855125,3555,3555,3555,3555,0
20250219,124200,137855125,3555,3555,3555,3555,0
20250219,124100,137855125,3555,3555,3555,3555,0
20250219,124000,137855125,3555,3555,3555,3555,0
20250219,123900,137855125,3555,3555,3555,3555,2
20250219,123800,137848015,3550,3550,3550,3550,0
20250219,123700,137848015,3550,3550,3550,3550,0
20250219,123600,137848015,3550,3560,3560,3550,3
20250219,123500,137837345,3560,3550,3560,3550,361
20250219,123400,136555785,3560,3560,3560,3560,0
20250219,123300,136555785,3560,3540,3560,3540,71
20250219,123200,136304425,3540,3560,3560,3540,173
20250219,123100,135691845,3560,3560,3560,3560,0
20250219,123000,135691845,3560,3560,3560,3560,0
20250219,122900,135691845,3560,3560,3560,3560,0
20250219,122800,135691845,3560,3555,3560,3555,101
20250219,122700,135332785,3555,3555,3555,3555,0
20250219,122600,135332785,3555,3555,3555,3555,0
20250219,122500,135332785,3555,3555,3555,3555,0
20250219,122400,135332785,3555,3555,3555,3555,0
20250219,122300,135332785,3555,3550,3555,3550,50
20250219,122200,135155040,3555,3555,3555,3555,50
20250219,122100,134977290,3555,3555,3555,3555,52
20250219,122000,134792430,3555,3555,3555,3555,0
20250219,121900,134792430,3555,3555,3555,3555,1
20250219,121800,134788875,3545,3545,3545,3545,0
20250219,121700,134788875,3545,3545,3545,3545,0
20250219,121600,134788875,3545,3545,3545,3545,0
20250219,121500,134788875,3545,3545,3545,3545,0
20250219,121400,134788875,3545,3545,3545,3545,1
20250219,121300,134785330,3555,3555,3555,3555,0
20250219,121200,134785330,3555,3535,3555,3535,2
20250219,121100,134778240,3560,3550,3560,3550,196
20250219,121000,134081975,3540,3540,3540,3540,1
20250219,120900,134078435,3550,3550,3550,3550,738
20250219,120800,131458535,3550,3540,3550,3540,701
20250219,120700,128976985,3540,3540,3540,3540,297
20250219,120600,127925605,3540,3540,3540,3540,2
20250219,120500,127918525,3530,3530,3540,3530,2201
20250219,120400,120138985,3550,3550,3550,3535,1002
20250219,120300,116596885,3540,3540,3540,3540,789
20250219,120200,113803825,3540,3535,3540,3535,675
20250219,120100,111417630,3540,3540,3540,3540,1340
20250219,120000,106674030,3550,3550,3550,3550,6
20250219,115900,106652730,3535,3535,3535,3535,1
20250219,115800,106649195,3540,3540,3540,3540,1000
20250219,115700,103109195,3540,3540,3540,3540,1000
20250219,115600,99569195,3535,3535,3535,3535,0
20250219,115500,99569195,3535,3535,3535,3535,0
20250219,115400,99569195,3535,3535,3535,3535,2
20250219,115300,99562125,3550,3545,3550,3545,5
20250219,115200,99544380,3545,3545,3545,3545,850
20250219,115100,96531130,3545,3545,3545,3545,999
20250219,115000,92989675,3545,3545,3545,3545,0
20250219,114900,92989675,3545,3545,3545,3545,6
20250219,114800,92968405,3545,3540,3545,3540,513
20250219,114700,91152155,3540,3540,3540,3540,5
20250219,114600,91134455,3545,3545,3545,3545,0
20250219,114500,91134455,3545,3545,3545,3545,3
20250219,114400,91123820,3540,3540,3540,3540,0
20250219,114300,91123820,3540,3540,3540,3540,0
20250219,114200,91123820,3540,3540,3540,3540,0
20250219,114100,91123820,3540,3540,3540,3540,0
20250219,114000,91123820,3540,3540,3540,3540,0
20250219,113900,91123820,3540,3540,3540,3540,0
20250219,113800,91123820,3540,3540,3540,3540,6
20250219,113700,91102580,3550,3550,3550,3550,2
20250219,113600,91095480,3550,3550,3550,3550,0
20250219,113500,91095480,3550,3545,3550,3545,7
20250219,113400,91070655,3540,3540,3540,3540,399
20250219,113300,89658195,3540,3535,3540,3535,23
20250219,113200,89576840,3540,3540,3540,3540,0
20250219,113100,89576840,3540,3540,3540,3540,0
20250219,113000,89576840,3540,3540,3540,3540,0
20250219,112900,89576840,3540,3540,3540,3540,0
20250219,112800,89576840,3540,3540,3540,3540,10
20250219,112700,89541440,3540,3540,3540,3540,0
20250219,112600,89541440,3540,3540,3540,3540,0
20250219,112500,89541440,3540,3540,3540,3540,5
20250219,112400,89523740,3540,3540,3540,3540,2
20250219,112300,89516660,3540,3540,3540,3540,0
20250219,112200,89516660,3540,3540,3540,3540,0
20250219,112100,89516660,3540,3540,3540,3540,0
20250219,112000,89516660,3540,3540,3540,3540,0
20250219,111900,89516660,3540,3540,3540,3540,0
20250219,111800,89516660,3540,3540,3540,3540,2
20250219,111700,89509580,3540,3535,3540,3535,1209
20250219,111600,85233255,3530,3530,3530,3530,0
20250219,111500,85233255,3530,3530,3530,3530,377
20250219,111400,83902445,3525,3525,3525,3525,0
20250219,111300,83902445,3525,3525,3525,3525,0
20250219,111200,83902445,3525,3525,3525,3525,0
20250219,111100,83902445,3525,3525,3525,3525,0
20250219,111000,83902445,3525,3525,3525,3525,0
20250219,110900,83902445,3525,3525,3525,3525,0
20250219,110800,83902445,3525,3525,3525,3525,0
20250219,110700,83902445,3525,3525,3525,3525,0
20250219,110600,83902445,3525,3530,3530,3525,2
20250219,110500,83895390,3530,3530,3530,3530,0
20250219,110400,83895390,3530,3530,3530,3530,622
20250219,110300,81699730,3535,3535,3535,3535,293
20250219,110200,80663975,3535,3535,3535,3535,172
20250219,110100,80055955,3540,3540,3540,3540,0
20250219,110000,80055955,3540,3540,3540,3540,0
20250219,105900,80055955,3540,3540,3540,3540,0
20250219,105800,80055955,3540,3540,3540,3540,0
20250219,105700,80055955,3540,3540,3540,3540,0
20250219,105600,80055955,3540,3540,3540,3540,0
20250219,105500,80055955,3540,3540,3540,3540,0
20250219,105400,80055955,3540,3540,3540,3540,0
20250219,105300,80055955,3540,3540,3540,3540,0
20250219,105200,80055955,3540,3540,3540,3540,5
20250219,105100,80038255,3535,3535,3535,3535,0
20250219,105000,80038255,3535,3535,3535,3535,0
20250219,104900,80038255,3535,3535,3535,3535,0
20250219,104800,80038255,3535,3535,3535,3535,0
20250219,104700,80038255,3535,3535,3535,3535,0
20250219,104600,80038255,3535,3535,3535,3535,1
20250219,104500,80034720,3540,3540,3540,3540,0
20250219,104400,80034720,3540,3540,3540,3540,0
20250219,104300,80034720,3540,3540,3540,3535,55
20250219,104200,79840030,3540,3540,3540,3540,4
20250219,104100,79825870,3540,3540,3540,3540,0
20250219,104000,79825870,3540,3540,3540,3540,0
20250219,103900,79825870,3540,3540,3540,3540,0
20250219,103800,79825870,3540,3540,3540,3540,0
20250219,103700,79825870,3540,3540,3540,3540,0
20250219,103600,79825870,3540,3540,3540,3540,0
20250219,103500,79825870,3540,3540,3540,3540,0
20250219,103400,79825870,3540,3540,3540,3540,0
20250219,103300,79825870,3540,3540,3540,3540,1
20250219,103200,79822330,3530,3530,3530,3530,1
20250219,103100,79818800,3550,3550,3550,3550,0
20250219,103000,79818800,3550,3550,3550,3550,5
20250219,102900,79801050,3550,3550,3550,3550,0
20250219,102800,79801050,3550,3550,3550,3550,0
20250219,102700,79801050,3550,3550,3550,3550,1502
20250219,102600,74468950,3550,3550,3550,3550,0
20250219,102500,74468950,3550,3550,3550,3550,0
20250219,102400,74468950,3550,3550,3550,3550,0
20250219,102300,74468950,3550,3550,3550,3550,0
20250219,102200,74468950,3550,3545,3550,3545,33
20250219,102100,74351945,3545,3545,3545,3545,20
20250219,102000,74281045,3545,3545,3545,3545,0
20250219,101900,74281045,3545,3545,3545,3545,4
20250219,101800,74266865,3545,3525,3545,3525,838
20250219,101700,71302245,3540,3540,3540,3540,2
20250219,101600,71295165,3530,3530,3530,3530,800
20250219,101500,68471165,3530,3530,3540,3530,1126
20250219,101400,64496375,3530,3530,3530,3530,0
20250219,101300,64496375,3530,3530,3530,3530,0
20250219,101200,64496375,3530,3530,3530,3530,0
20250219,101100,64496375,3530,3530,3530,3530,0
20250219,101000,64496375,3530,3530,3530,3530,79
20250219,100900,64217505,3530,3530,3530,3530,0
20250219,100800,64217505,3530,3530,3530,3530,0
20250219,100700,64217505,3530,3530,3530,3530,13
20250219,100600,64171615,3530,3530,3530,3530,5
20250219,100500,64153965,3530,3530,3530,3530,0
20250219,100400,64153965,3530,3530,3530,3530,1
20250219,100300,64150435,3525,3525,3525,3525,0
20250219,100200,64150435,3525,3525,3525,3525,0
20250219,100100,64150435,3525,3525,3525,3525,2
20250219,100000,64143385,3530,3530,3530,3530,6
20250219,095900,64122205,3530,3530,3530,3530,10
20250219,095800,64086905,3530,3530,3530,3530,0
20250219,095700,64086905,3530,3530,3530,3530,0
20250219,095600,64086905,3530,3540,3540,3530,14
20250219,095500,64037445,3540,3540,3540,3540,0
20250219,095400,64037445,3540,3540,3540,3540,0
20250219,095300,64037445,3540,3540,3540,3540,0
20250219,095200,64037445,3540,3540,3540,3540,0
20250219,095100,64037445,3540,3540,3540,3540,0
20250219,095000,64037445,3540,3540,3540,3540,0
20250219,094900,64037445,3540,3540,3540,3540,0
20250219,094800,64037445,3540,3540,3540,3540,4
20250219,094700,64023285,3525,3525,3525,3525,0
20250219,094600,64023285,3525,3525,3525,3525,11
20250219,094500,63984510,3520,3520,3520,3520,10
20250219,094400,63949310,3525,3525,3525,3525,0
20250219,094300,63949310,3525,3525,3525,3525,10
20250219,094200,63914060,3525,3525,3525,3525,0
20250219,094100,63914060,3525,3525,3525,3525,2
20250219,094000,63907010,3525,3525,3525,3525,0
20250219,093900,63907010,3525,3525,3525,3525,0
20250219,093800,63907010,3525,3525,3525,3525,0
20250219,093700,63907010,3525,3525,3525,3525,1
20250219,093600,63903485,3525,3525,3525,3525,0
20250219,093500,63903485,3525,3525,3525,3525,2
20250219,093400,63896435,3515,3515,3515,3515,0
20250219,093300,63896435,3515,3515,3515,3515,20
20250219,093200,63826135,3515,3530,3530,3515,1185
20250219,093100,59653530,3530,3540,3540,3530,42
20250219,093000,59505260,3530,3530,3530,3525,1010
20250219,092900,55944800,3530,3530,3530,3530,18
20250219,092800,55881260,3530,3530,3530,3530,60
20250219,092700,55669460,3530,3530,3530,3530,809
20250219,092600,52813690,3535,3535,3535,3535,0
20250219,092500,52813690,3535,3535,3535,3535,406
20250219,092400,51378480,3540,3535,3540,3535,51
20250219,092300,51198190,3540,3540,3540,3540,0
20250219,092200,51198190,3540,3545,3545,3540,30
20250219,092100,51091940,3550,3550,3550,3550,2
20250219,092000,51084840,3540,3540,3540,3540,100
20250219,091900,50730840,3555,3555,3555,3555,2
20250219,091800,50723730,3555,3555,3555,3555,0
20250219,091700,50723730,3555,3545,3575,3545,4298
20250219,091600,35436850,3540,3535,3540,3535,890
20250219,091500,32286500,3540,3525,3540,3525,404
20250219,091400,30859855,3530,3530,3530,3530,0
20250219,091300,30859855,3530,3530,3530,3530,0
20250219,091200,30859855,3530,3530,3530,3530,100
20250219,091100,30506855,3530,3525,3530,3525,503
20250219,091000,28733765,3530,3530,3530,3525,647
20250219,090900,26450355,3530,3535,3540,3530,1121
20250219,090800,22488215,3535,3535,3535,3535,120
20250219,090700,22064015,3540,3540,3540,3540,100
20250219,090600,21710015,3540,3535,3550,3535,2585
20250219,090500,12566775,3525,3510,3525,3510,2111
20250219,090400,5140665,3510,3510,3510,3510,0
20250219,090300,5140665,3510,3515,3515,3510,226
20250219,090200,4346305,3515,3515,3515,3515,0
20250219,090100,4346305,3515,3510,3515,3510,508
20250219,090000,2562625,3515,3500,3515,3500,730
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193900 300319675 3595 3595 3595 3595 3345
3 20250219 193800 300319675 3595 3595 3595 3595 0
4 20250219 193700 300319675 3595 3595 3595 3595 0
5 20250219 193600 300319675 3595 3595 3595 3595 0
6 20250219 193500 300319675 3595 3595 3595 3595 0
7 20250219 193400 300319675 3595 3595 3595 3595 0
8 20250219 193300 300319675 3595 3595 3595 3595 0
9 20250219 193200 300319675 3595 3595 3595 3595 0
10 20250219 193100 300319675 3595 3595 3595 3595 0
11 20250219 193000 300319675 3595 3595 3595 3595 0
12 20250219 192900 300319675 3595 3595 3595 3595 0
13 20250219 192800 300319675 3595 3595 3595 3595 0
14 20250219 192700 300319675 3595 3595 3595 3595 0
15 20250219 192600 300319675 3595 3595 3595 3595 0
16 20250219 192500 300319675 3595 3595 3595 3595 0
17 20250219 192400 300319675 3595 3595 3595 3595 0
18 20250219 192300 300319675 3595 3595 3595 3595 0
19 20250219 192200 300319675 3595 3595 3595 3595 0
20 20250219 192100 300319675 3595 3595 3595 3595 0
21 20250219 192000 300319675 3595 3595 3595 3595 0
22 20250219 191900 300319675 3595 3595 3595 3595 0
23 20250219 191800 300319675 3595 3595 3595 3595 0
24 20250219 191700 300319675 3595 3595 3595 3595 0
25 20250219 191600 300319675 3595 3595 3595 3595 0
26 20250219 191500 300319675 3595 3595 3595 3595 0
27 20250219 191400 300319675 3595 3595 3595 3595 0
28 20250219 191300 300319675 3595 3595 3595 3595 0
29 20250219 191200 300319675 3595 3595 3595 3595 0
30 20250219 191100 300319675 3595 3595 3595 3595 0
31 20250219 191000 300319675 3595 3595 3595 3595 0
32 20250219 190900 300319675 3595 3595 3595 3595 3345
33 20250219 190800 300319675 3595 3595 3595 3595 0
34 20250219 190700 300319675 3595 3595 3595 3595 0
35 20250219 190600 300319675 3595 3595 3595 3595 0
36 20250219 190500 300319675 3595 3595 3595 3595 0
37 20250219 190400 300319675 3595 3595 3595 3595 0
38 20250219 190300 300319675 3595 3595 3595 3595 0
39 20250219 190200 300319675 3595 3595 3595 3595 0
40 20250219 190100 300319675 3595 3595 3595 3595 0
41 20250219 190000 300319675 3595 3595 3595 3595 0
42 20250219 185900 300319675 3595 3595 3595 3595 0
43 20250219 185800 300319675 3595 3595 3595 3595 0
44 20250219 185700 300319675 3595 3595 3595 3595 0
45 20250219 185600 300319675 3595 3595 3595 3595 0
46 20250219 185500 300319675 3595 3595 3595 3595 0
47 20250219 185400 300319675 3595 3595 3595 3595 0
48 20250219 185300 300319675 3595 3595 3595 3595 0
49 20250219 185200 300319675 3595 3595 3595 3595 0
50 20250219 185100 300319675 3595 3595 3595 3595 0
51 20250219 185000 300319675 3595 3595 3595 3595 0
52 20250219 184900 300319675 3595 3595 3595 3595 0
53 20250219 184800 300319675 3595 3595 3595 3595 0
54 20250219 184700 300319675 3595 3595 3595 3595 0
55 20250219 184600 300319675 3595 3595 3595 3595 0
56 20250219 184500 300319675 3595 3595 3595 3595 0
57 20250219 184400 300319675 3595 3595 3595 3595 0
58 20250219 184300 300319675 3595 3595 3595 3595 0
59 20250219 184200 300319675 3595 3595 3595 3595 0
60 20250219 184100 300319675 3595 3595 3595 3595 0
61 20250219 184000 300319675 3595 3595 3595 3595 0
62 20250219 183900 300319675 3595 3595 3595 3595 3345
63 20250219 183800 300319675 3595 3595 3595 3595 0
64 20250219 183700 300319675 3595 3595 3595 3595 0
65 20250219 183600 300319675 3595 3595 3595 3595 0
66 20250219 183500 300319675 3595 3595 3595 3595 0
67 20250219 183400 300319675 3595 3595 3595 3595 0
68 20250219 183300 300319675 3595 3595 3595 3595 0
69 20250219 183200 300319675 3595 3595 3595 3595 0
70 20250219 183100 300319675 3595 3595 3595 3595 0
71 20250219 183000 300319675 3595 3595 3595 3595 0
72 20250219 182900 300319675 3595 3595 3595 3595 0
73 20250219 182800 300319675 3595 3595 3595 3595 0
74 20250219 182700 300319675 3595 3595 3595 3595 0
75 20250219 182600 300319675 3595 3595 3595 3595 0
76 20250219 182500 300319675 3595 3595 3595 3595 0
77 20250219 182400 300319675 3595 3595 3595 3595 0
78 20250219 182300 300319675 3595 3595 3595 3595 0
79 20250219 182200 300319675 3595 3595 3595 3595 0
80 20250219 182100 300319675 3595 3595 3595 3595 0
81 20250219 182000 300319675 3595 3595 3595 3595 0
82 20250219 181900 300319675 3595 3595 3595 3595 0
83 20250219 181800 300319675 3595 3595 3595 3595 0
84 20250219 181700 300319675 3595 3595 3595 3595 0
85 20250219 181600 300319675 3595 3595 3595 3595 0
86 20250219 181500 300319675 3595 3595 3595 3595 0
87 20250219 181400 300319675 3595 3595 3595 3595 0
88 20250219 181300 300319675 3595 3595 3595 3595 0
89 20250219 181200 300319675 3595 3595 3595 3595 0
90 20250219 181100 300319675 3595 3595 3595 3595 0
91 20250219 181000 300319675 3595 3595 3595 3595 0
92 20250219 180900 300319675 3595 3595 3595 3595 3345
93 20250219 180800 300319675 3595 3595 3595 3595 0
94 20250219 180700 300319675 3595 3595 3595 3595 0
95 20250219 180600 300319675 3595 3595 3595 3595 0
96 20250219 180500 300319675 3595 3595 3595 3595 0
97 20250219 180400 300319675 3595 3595 3595 3595 0
98 20250219 180300 300319675 3595 3595 3595 3595 0
99 20250219 180200 300319675 3595 3595 3595 3595 0
100 20250219 180100 300319675 3595 3595 3595 3595 0
101 20250219 180000 300319675 3595 3595 3595 3595 0
102 20250219 175900 300319675 3595 3595 3595 3595 0
103 20250219 175800 300319675 3595 3595 3595 3595 0
104 20250219 175700 300319675 3595 3595 3595 3595 0
105 20250219 175600 300319675 3595 3595 3595 3595 0
106 20250219 175500 300319675 3595 3595 3595 3595 0
107 20250219 175400 300319675 3595 3595 3595 3595 0
108 20250219 175300 300319675 3595 3595 3595 3595 0
109 20250219 175200 300319675 3595 3595 3595 3595 0
110 20250219 175100 300319675 3595 3595 3595 3595 0
111 20250219 175000 300319675 3595 3595 3595 3595 0
112 20250219 174900 300319675 3595 3595 3595 3595 0
113 20250219 174800 300319675 3595 3595 3595 3595 0
114 20250219 174700 300319675 3595 3595 3595 3595 0
115 20250219 174600 300319675 3595 3595 3595 3595 0
116 20250219 174500 300319675 3595 3595 3595 3595 0
117 20250219 174400 300319675 3595 3595 3595 3595 0
118 20250219 174300 300319675 3595 3595 3595 3595 0
119 20250219 174200 300319675 3595 3595 3595 3595 0
120 20250219 174100 300319675 3595 3595 3595 3595 0
121 20250219 174000 300319675 3595 3595 3595 3595 0
122 20250219 173900 300319675 3595 3595 3595 3595 3345
123 20250219 173800 300319675 3595 3595 3595 3595 0
124 20250219 173700 300319675 3595 3595 3595 3595 0
125 20250219 173600 300319675 3595 3595 3595 3595 0
126 20250219 173500 300319675 3595 3595 3595 3595 0
127 20250219 173400 300319675 3595 3595 3595 3595 0
128 20250219 173300 300319675 3595 3595 3595 3595 0
129 20250219 173200 300319675 3595 3595 3595 3595 0
130 20250219 173100 300319675 3595 3595 3595 3595 0
131 20250219 173000 300319675 3595 3595 3595 3595 0
132 20250219 172900 300319675 3595 3595 3595 3595 0
133 20250219 172800 300319675 3595 3595 3595 3595 0
134 20250219 172700 300319675 3595 3595 3595 3595 0
135 20250219 172600 300319675 3595 3595 3595 3595 0
136 20250219 172500 300319675 3595 3595 3595 3595 0
137 20250219 172400 300319675 3595 3595 3595 3595 0
138 20250219 172300 300319675 3595 3595 3595 3595 0
139 20250219 172200 300319675 3595 3595 3595 3595 0
140 20250219 172100 300319675 3595 3595 3595 3595 0
141 20250219 172000 300319675 3595 3595 3595 3595 0
142 20250219 171900 300319675 3595 3595 3595 3595 0
143 20250219 171800 300319675 3595 3595 3595 3595 0
144 20250219 171700 300319675 3595 3595 3595 3595 0
145 20250219 171600 300319675 3595 3595 3595 3595 0
146 20250219 171500 300319675 3595 3595 3595 3595 0
147 20250219 171400 300319675 3595 3595 3595 3595 0
148 20250219 171300 300319675 3595 3595 3595 3595 0
149 20250219 171200 300319675 3595 3595 3595 3595 0
150 20250219 171100 300319675 3595 3595 3595 3595 0
151 20250219 171000 300319675 3595 3595 3595 3595 0
152 20250219 170900 300319675 3595 3595 3595 3595 3345
153 20250219 170800 300319675 3595 3595 3595 3595 0
154 20250219 170700 300319675 3595 3595 3595 3595 0
155 20250219 170600 300319675 3595 3595 3595 3595 0
156 20250219 170500 300319675 3595 3595 3595 3595 0
157 20250219 170400 300319675 3595 3595 3595 3595 0
158 20250219 170300 300319675 3595 3595 3595 3595 0
159 20250219 170200 300319675 3595 3595 3595 3595 0
160 20250219 170100 300319675 3595 3595 3595 3595 0
161 20250219 170000 300319675 3595 3595 3595 3595 0
162 20250219 165900 300319675 3595 3595 3595 3595 0
163 20250219 165800 300319675 3595 3595 3595 3595 0
164 20250219 165700 300319675 3595 3595 3595 3595 0
165 20250219 165600 300319675 3595 3595 3595 3595 0
166 20250219 165500 300319675 3595 3595 3595 3595 0
167 20250219 165400 300319675 3595 3595 3595 3595 0
168 20250219 165300 300319675 3595 3595 3595 3595 0
169 20250219 165200 300319675 3595 3595 3595 3595 0
170 20250219 165100 300319675 3595 3595 3595 3595 0
171 20250219 165000 300319675 3595 3595 3595 3595 0
172 20250219 164900 300319675 3595 3595 3595 3595 0
173 20250219 164800 300319675 3595 3595 3595 3595 0
174 20250219 164700 300319675 3595 3595 3595 3595 0
175 20250219 164600 300319675 3595 3595 3595 3595 0
176 20250219 164500 300319675 3595 3595 3595 3595 0
177 20250219 164400 300319675 3595 3595 3595 3595 0
178 20250219 164300 300319675 3595 3595 3595 3595 0
179 20250219 164200 300319675 3595 3595 3595 3595 0
180 20250219 164100 300319675 3595 3595 3595 3595 0
181 20250219 164000 300319675 3595 3595 3595 3595 0
182 20250219 163900 300319675 3595 3595 3595 3595 3345
183 20250219 163800 300319675 3595 3595 3595 3595 0
184 20250219 163700 300319675 3595 3595 3595 3595 0
185 20250219 163600 300319675 3595 3595 3595 3595 0
186 20250219 163500 300319675 3595 3595 3595 3595 0
187 20250219 163400 300319675 3595 3595 3595 3595 0
188 20250219 163300 300319675 3595 3595 3595 3595 0
189 20250219 163200 300319675 3595 3595 3595 3595 0
190 20250219 163100 300319675 3595 3595 3595 3595 0
191 20250219 163000 300319675 3595 3595 3595 3595 0
192 20250219 162900 300319675 3595 3595 3595 3595 0
193 20250219 162800 300319675 3595 3595 3595 3595 0
194 20250219 162700 300319675 3595 3595 3595 3595 0
195 20250219 162600 300319675 3595 3595 3595 3595 0
196 20250219 162500 300319675 3595 3595 3595 3595 0
197 20250219 162400 300319675 3595 3595 3595 3595 0
198 20250219 162300 300319675 3595 3595 3595 3595 0
199 20250219 162200 300319675 3595 3595 3595 3595 0
200 20250219 162100 300319675 3595 3595 3595 3595 0
201 20250219 162000 300319675 3595 3595 3595 3595 0
202 20250219 161900 300319675 3595 3595 3595 3595 0
203 20250219 161800 300319675 3595 3595 3595 3595 0
204 20250219 161700 300319675 3595 3595 3595 3595 0
205 20250219 161600 300319675 3595 3595 3595 3595 0
206 20250219 161500 300319675 3595 3595 3595 3595 0
207 20250219 161400 300319675 3595 3595 3595 3595 0
208 20250219 161300 300319675 3595 3595 3595 3595 0
209 20250219 161200 300319675 3595 3595 3595 3595 0
210 20250219 161100 300319675 3595 3595 3595 3595 0
211 20250219 161000 300319675 3595 3595 3595 3595 0
212 20250219 160900 300319675 3595 3595 3595 3595 3345
213 20250219 160800 300319675 3595 3595 3595 3595 0
214 20250219 160700 300319675 3595 3595 3595 3595 0
215 20250219 160600 300319675 3595 3595 3595 3595 0
216 20250219 160500 300319675 3595 3595 3595 3595 0
217 20250219 160400 300319675 3595 3595 3595 3595 0
218 20250219 160300 300319675 3595 3595 3595 3595 0
219 20250219 160200 300319675 3595 3595 3595 3595 0
220 20250219 160100 300319675 3595 3595 3595 3595 0
221 20250219 160000 300319675 3595 3595 3595 3595 0
222 20250219 155900 300319675 3595 3595 3595 3595 0
223 20250219 155800 300319675 3595 3595 3595 3595 0
224 20250219 155700 300319675 3595 3595 3595 3595 0
225 20250219 155600 300319675 3595 3595 3595 3595 0
226 20250219 155500 300319675 3595 3595 3595 3595 0
227 20250219 155400 300319675 3595 3595 3595 3595 0
228 20250219 155300 300319675 3595 3595 3595 3595 0
229 20250219 155200 300319675 3595 3595 3595 3595 0
230 20250219 155100 300319675 3595 3595 3595 3595 0
231 20250219 155000 300319675 3595 3595 3595 3595 0
232 20250219 154900 300319675 3595 3595 3595 3595 0
233 20250219 154800 300319675 3595 3595 3595 3595 0
234 20250219 154700 300319675 3595 3595 3595 3595 0
235 20250219 154600 300319675 3595 3595 3595 3595 0
236 20250219 154500 300319675 3595 3595 3595 3595 0
237 20250219 154400 300319675 3595 3595 3595 3595 0
238 20250219 154300 300319675 3595 3595 3595 3595 0
239 20250219 154200 300319675 3595 3595 3595 3595 0
240 20250219 154100 300319675 3595 3595 3595 3595 0
241 20250219 154000 300319675 3595 3595 3595 3595 0
242 20250219 153900 300319675 3595 3595 3595 3595 3345
243 20250219 153800 300319675 3595 3595 3595 3595 0
244 20250219 153700 300319675 3595 3595 3595 3595 0
245 20250219 153600 300319675 3595 3595 3595 3595 0
246 20250219 153500 300319675 3595 3595 3595 3595 0
247 20250219 153400 300319675 3595 3595 3595 3595 0
248 20250219 153300 300319675 3595 3595 3595 3595 0
249 20250219 153200 300319675 3595 3595 3595 3595 0
250 20250219 153100 300319675 3595 3595 3595 3595 0
251 20250219 153000 300319675 3595 3595 3595 3595 3345
252 20250219 152900 288294400 3565 3565 3565 3565 0
253 20250219 152800 288294400 3565 3565 3565 3565 0
254 20250219 152700 288294400 3565 3565 3565 3565 0
255 20250219 152600 288294400 3565 3565 3565 3565 0
256 20250219 152500 288294400 3565 3565 3565 3565 0
257 20250219 152400 288294400 3565 3565 3565 3565 0
258 20250219 152300 288294400 3565 3565 3565 3565 0
259 20250219 152200 288294400 3565 3565 3565 3565 0
260 20250219 152100 288294400 3565 3565 3565 3565 0
261 20250219 152000 288294400 3565 3565 3565 3565 0
262 20250219 151900 288294400 3565 3575 3580 3565 497
263 20250219 151800 286515355 3575 3570 3575 3570 90
264 20250219 151700 286193715 3575 3570 3575 3570 177
265 20250219 151600 285561440 3575 3580 3580 3575 359
266 20250219 151500 284278000 3580 3575 3580 3575 379
267 20250219 151400 282921210 3580 3575 3580 3575 66
268 20250219 151300 282684955 3575 3575 3575 3575 0
269 20250219 151200 282684955 3575 3575 3575 3575 35
270 20250219 151100 282559830 3575 3575 3575 3575 1
271 20250219 151000 282556255 3565 3575 3575 3565 156
272 20250219 150900 282000055 3565 3565 3565 3565 344
273 20250219 150800 280773695 3575 3575 3575 3575 3
274 20250219 150700 280762970 3570 3570 3570 3570 1868
275 20250219 150600 274094210 3570 3570 3570 3570 3
276 20250219 150500 274083500 3560 3565 3570 3560 277
277 20250219 150400 273097355 3565 3555 3565 3555 574
278 20250219 150300 271054320 3560 3565 3565 3560 1119
279 20250219 150200 267068660 3570 3570 3570 3570 127
280 20250219 150100 266615270 3580 3580 3580 3580 0
281 20250219 150000 266615270 3580 3580 3580 3580 1
282 20250219 145900 266611690 3565 3580 3580 3565 2
283 20250219 145800 266604545 3580 3585 3585 3580 2
284 20250219 145700 266597380 3570 3575 3575 3570 2822
285 20250219 145600 256522815 3590 3575 3590 3575 40
286 20250219 145500 256379800 3575 3595 3595 3575 551
287 20250219 145400 254407810 3595 3595 3595 3595 1
288 20250219 145300 254404215 3595 3590 3595 3590 101
289 20250219 145200 254041620 3590 3580 3590 3580 305
290 20250219 145100 252949305 3580 3580 3580 3580 10
291 20250219 145000 252913505 3595 3580 3595 3580 105
292 20250219 144900 252536240 3595 3595 3595 3595 0
293 20250219 144800 252536240 3595 3585 3595 3580 338
294 20250219 144700 251322860 3585 3585 3585 3585 2
295 20250219 144600 251315690 3595 3590 3595 3590 25
296 20250219 144500 251225915 3595 3590 3595 3590 400
297 20250219 144400 249789830 3590 3580 3590 3580 101
298 20250219 144300 249427905 3580 3580 3585 3575 205
299 20250219 144200 248694510 3585 3580 3585 3580 151
300 20250219 144100 248153270 3580 3575 3585 3570 820
301 20250219 144000 245225195 3580 3575 3580 3570 504
302 20250219 143900 243422380 3570 3575 3580 3570 1415
303 20250219 143800 238363255 3570 3575 3575 3570 79
304 20250219 143700 238081200 3570 3570 3570 3570 50
305 20250219 143600 237902700 3575 3570 3575 3570 123
306 20250219 143500 237463575 3570 3570 3575 3570 84
307 20250219 143400 237163690 3575 3570 3575 3570 298
308 20250219 143300 236099520 3570 3570 3570 3565 2025
309 20250219 143200 228870385 3570 3560 3570 3560 28
310 20250219 143100 228770525 3575 3575 3575 3575 81
311 20250219 143000 228480950 3560 3560 3560 3560 1127
312 20250219 142900 224468830 3565 3575 3575 3565 550
313 20250219 142800 222507580 3575 3575 3575 3575 100
314 20250219 142700 222150080 3570 3570 3575 3570 30
315 20250219 142600 222042885 3580 3580 3580 3580 0
316 20250219 142500 222042885 3580 3575 3580 3575 35
317 20250219 142400 221917755 3575 3580 3580 3575 196
318 20250219 142300 221216905 3580 3580 3580 3575 67
319 20250219 142200 220977145 3575 3575 3575 3575 20
320 20250219 142100 220905645 3570 3570 3570 3570 0
321 20250219 142000 220905645 3570 3570 3570 3570 0
322 20250219 141900 220905645 3570 3570 3570 3570 10
323 20250219 141800 220869945 3580 3580 3580 3580 0
324 20250219 141700 220869945 3580 3580 3580 3580 0
325 20250219 141600 220869945 3580 3580 3580 3580 0
326 20250219 141500 220869945 3580 3580 3580 3580 0
327 20250219 141400 220869945 3580 3570 3580 3570 20
328 20250219 141300 220798445 3580 3580 3580 3580 0
329 20250219 141200 220798445 3580 3580 3580 3580 18
330 20250219 141100 220734005 3585 3575 3585 3570 403
331 20250219 141000 219294255 3585 3585 3585 3585 12
332 20250219 140900 219251235 3585 3580 3585 3580 11
333 20250219 140800 219211850 3585 3585 3585 3585 0
334 20250219 140700 219211850 3585 3585 3585 3585 0
335 20250219 140600 219211850 3585 3585 3585 3585 1
336 20250219 140500 219208265 3585 3585 3585 3585 0
337 20250219 140400 219208265 3585 3585 3585 3585 2
338 20250219 140300 219201095 3575 3585 3585 3575 302
339 20250219 140200 218121425 3580 3580 3580 3580 50
340 20250219 140100 217942425 3580 3580 3580 3580 2
341 20250219 140000 217935265 3590 3590 3590 3590 0
342 20250219 135900 217935265 3590 3590 3590 3590 0
343 20250219 135800 217935265 3590 3585 3590 3585 18
344 20250219 135700 217870670 3590 3590 3590 3590 0
345 20250219 135600 217870670 3590 3590 3590 3590 3
346 20250219 135500 217859900 3590 3590 3590 3590 0
347 20250219 135400 217859900 3590 3590 3590 3590 0
348 20250219 135300 217859900 3590 3590 3590 3590 1
349 20250219 135200 217856310 3585 3590 3590 3585 2062
350 20250219 135100 210462630 3590 3590 3590 3590 746
351 20250219 135000 207784490 3590 3585 3590 3585 43
352 20250219 134900 207630320 3595 3585 3595 3585 1909
353 20250219 134800 200783920 3585 3575 3585 3575 1991
354 20250219 134700 193659920 3575 3575 3575 3575 1
355 20250219 134600 193656345 3565 3565 3565 3565 0
356 20250219 134500 193656345 3565 3575 3575 3565 21
357 20250219 134400 193581470 3575 3575 3575 3575 1
358 20250219 134300 193577895 3575 3575 3575 3575 0
359 20250219 134200 193577895 3575 3575 3575 3575 0
360 20250219 134100 193577895 3575 3570 3575 3570 1031
361 20250219 134000 189897215 3570 3570 3570 3570 0
362 20250219 133900 189897215 3570 3560 3575 3560 949
363 20250219 133800 186514895 3570 3565 3570 3565 26
364 20250219 133700 186422125 3565 3565 3565 3565 2
365 20250219 133600 186414995 3565 3565 3565 3565 18
366 20250219 133500 186350825 3565 3565 3565 3565 0
367 20250219 133400 186350825 3565 3565 3565 3565 7
368 20250219 133300 186325870 3565 3565 3565 3565 0
369 20250219 133200 186325870 3565 3565 3565 3565 48
370 20250219 133100 186154750 3565 3565 3565 3565 1
371 20250219 133000 186151185 3565 3565 3565 3565 15
372 20250219 132900 186097710 3565 3560 3565 3560 31
373 20250219 132800 185987345 3565 3560 3565 3560 101
374 20250219 132700 185627780 3565 3565 3565 3565 40
375 20250219 132600 185485180 3565 3565 3565 3565 5
376 20250219 132500 185467355 3545 3565 3565 3545 3536
377 20250219 132400 172925830 3560 3565 3565 3555 149
378 20250219 132300 172395695 3565 3565 3565 3565 40
379 20250219 132200 172253095 3555 3570 3570 3555 1521
380 20250219 132100 166843530 3570 3570 3570 3570 4
381 20250219 132000 166829250 3570 3565 3570 3565 22
382 20250219 131900 166750810 3570 3565 3570 3565 21
383 20250219 131800 166675940 3570 3570 3570 3570 203
384 20250219 131700 165951230 3565 3565 3565 3565 0
385 20250219 131600 165951230 3565 3565 3565 3565 0
386 20250219 131500 165951230 3565 3575 3575 3565 243
387 20250219 131400 165084650 3575 3575 3575 3575 1000
388 20250219 131300 161509650 3575 3570 3575 3570 1000
389 20250219 131200 157936125 3570 3570 3570 3570 1
390 20250219 131100 157932555 3570 3570 3570 3570 51
391 20250219 131000 157750485 3570 3570 3570 3570 30
392 20250219 130900 157643385 3570 3570 3570 3570 0
393 20250219 130800 157643385 3570 3565 3570 3565 58
394 20250219 130700 157436610 3565 3565 3565 3565 0
395 20250219 130600 157436610 3565 3565 3565 3565 346
396 20250219 130500 156203120 3570 3570 3570 3570 3
397 20250219 130400 156192410 3570 3570 3570 3570 10
398 20250219 130300 156156710 3570 3570 3570 3570 1
399 20250219 130200 156153140 3575 3575 3575 3575 0
400 20250219 130100 156153140 3575 3575 3575 3575 0
401 20250219 130000 156153140 3575 3570 3575 3570 147
402 20250219 125900 155628345 3575 3570 3575 3570 884
403 20250219 125800 152472460 3565 3565 3565 3565 5
404 20250219 125700 152454635 3570 3570 3570 3570 0
405 20250219 125600 152454635 3570 3570 3570 3570 0
406 20250219 125500 152454635 3570 3565 3570 3565 102
407 20250219 125400 152090995 3570 3570 3570 3570 1
408 20250219 125300 152087425 3565 3550 3565 3550 2033
409 20250219 125200 144849080 3560 3560 3560 3560 0
410 20250219 125100 144849080 3560 3560 3560 3560 0
411 20250219 125000 144849080 3560 3555 3560 3555 22
412 20250219 124900 144770770 3560 3565 3565 3560 12
413 20250219 124800 144728040 3565 3550 3565 3550 1528
414 20250219 124700 139297425 3550 3555 3560 3550 289
415 20250219 124600 138270510 3550 3550 3550 3550 110
416 20250219 124500 137880010 3555 3555 3555 3555 7
417 20250219 124400 137855125 3555 3555 3555 3555 0
418 20250219 124300 137855125 3555 3555 3555 3555 0
419 20250219 124200 137855125 3555 3555 3555 3555 0
420 20250219 124100 137855125 3555 3555 3555 3555 0
421 20250219 124000 137855125 3555 3555 3555 3555 0
422 20250219 123900 137855125 3555 3555 3555 3555 2
423 20250219 123800 137848015 3550 3550 3550 3550 0
424 20250219 123700 137848015 3550 3550 3550 3550 0
425 20250219 123600 137848015 3550 3560 3560 3550 3
426 20250219 123500 137837345 3560 3550 3560 3550 361
427 20250219 123400 136555785 3560 3560 3560 3560 0
428 20250219 123300 136555785 3560 3540 3560 3540 71
429 20250219 123200 136304425 3540 3560 3560 3540 173
430 20250219 123100 135691845 3560 3560 3560 3560 0
431 20250219 123000 135691845 3560 3560 3560 3560 0
432 20250219 122900 135691845 3560 3560 3560 3560 0
433 20250219 122800 135691845 3560 3555 3560 3555 101
434 20250219 122700 135332785 3555 3555 3555 3555 0
435 20250219 122600 135332785 3555 3555 3555 3555 0
436 20250219 122500 135332785 3555 3555 3555 3555 0
437 20250219 122400 135332785 3555 3555 3555 3555 0
438 20250219 122300 135332785 3555 3550 3555 3550 50
439 20250219 122200 135155040 3555 3555 3555 3555 50
440 20250219 122100 134977290 3555 3555 3555 3555 52
441 20250219 122000 134792430 3555 3555 3555 3555 0
442 20250219 121900 134792430 3555 3555 3555 3555 1
443 20250219 121800 134788875 3545 3545 3545 3545 0
444 20250219 121700 134788875 3545 3545 3545 3545 0
445 20250219 121600 134788875 3545 3545 3545 3545 0
446 20250219 121500 134788875 3545 3545 3545 3545 0
447 20250219 121400 134788875 3545 3545 3545 3545 1
448 20250219 121300 134785330 3555 3555 3555 3555 0
449 20250219 121200 134785330 3555 3535 3555 3535 2
450 20250219 121100 134778240 3560 3550 3560 3550 196
451 20250219 121000 134081975 3540 3540 3540 3540 1
452 20250219 120900 134078435 3550 3550 3550 3550 738
453 20250219 120800 131458535 3550 3540 3550 3540 701
454 20250219 120700 128976985 3540 3540 3540 3540 297
455 20250219 120600 127925605 3540 3540 3540 3540 2
456 20250219 120500 127918525 3530 3530 3540 3530 2201
457 20250219 120400 120138985 3550 3550 3550 3535 1002
458 20250219 120300 116596885 3540 3540 3540 3540 789
459 20250219 120200 113803825 3540 3535 3540 3535 675
460 20250219 120100 111417630 3540 3540 3540 3540 1340
461 20250219 120000 106674030 3550 3550 3550 3550 6
462 20250219 115900 106652730 3535 3535 3535 3535 1
463 20250219 115800 106649195 3540 3540 3540 3540 1000
464 20250219 115700 103109195 3540 3540 3540 3540 1000
465 20250219 115600 99569195 3535 3535 3535 3535 0
466 20250219 115500 99569195 3535 3535 3535 3535 0
467 20250219 115400 99569195 3535 3535 3535 3535 2
468 20250219 115300 99562125 3550 3545 3550 3545 5
469 20250219 115200 99544380 3545 3545 3545 3545 850
470 20250219 115100 96531130 3545 3545 3545 3545 999
471 20250219 115000 92989675 3545 3545 3545 3545 0
472 20250219 114900 92989675 3545 3545 3545 3545 6
473 20250219 114800 92968405 3545 3540 3545 3540 513
474 20250219 114700 91152155 3540 3540 3540 3540 5
475 20250219 114600 91134455 3545 3545 3545 3545 0
476 20250219 114500 91134455 3545 3545 3545 3545 3
477 20250219 114400 91123820 3540 3540 3540 3540 0
478 20250219 114300 91123820 3540 3540 3540 3540 0
479 20250219 114200 91123820 3540 3540 3540 3540 0
480 20250219 114100 91123820 3540 3540 3540 3540 0
481 20250219 114000 91123820 3540 3540 3540 3540 0
482 20250219 113900 91123820 3540 3540 3540 3540 0
483 20250219 113800 91123820 3540 3540 3540 3540 6
484 20250219 113700 91102580 3550 3550 3550 3550 2
485 20250219 113600 91095480 3550 3550 3550 3550 0
486 20250219 113500 91095480 3550 3545 3550 3545 7
487 20250219 113400 91070655 3540 3540 3540 3540 399
488 20250219 113300 89658195 3540 3535 3540 3535 23
489 20250219 113200 89576840 3540 3540 3540 3540 0
490 20250219 113100 89576840 3540 3540 3540 3540 0
491 20250219 113000 89576840 3540 3540 3540 3540 0
492 20250219 112900 89576840 3540 3540 3540 3540 0
493 20250219 112800 89576840 3540 3540 3540 3540 10
494 20250219 112700 89541440 3540 3540 3540 3540 0
495 20250219 112600 89541440 3540 3540 3540 3540 0
496 20250219 112500 89541440 3540 3540 3540 3540 5
497 20250219 112400 89523740 3540 3540 3540 3540 2
498 20250219 112300 89516660 3540 3540 3540 3540 0
499 20250219 112200 89516660 3540 3540 3540 3540 0
500 20250219 112100 89516660 3540 3540 3540 3540 0
501 20250219 112000 89516660 3540 3540 3540 3540 0
502 20250219 111900 89516660 3540 3540 3540 3540 0
503 20250219 111800 89516660 3540 3540 3540 3540 2
504 20250219 111700 89509580 3540 3535 3540 3535 1209
505 20250219 111600 85233255 3530 3530 3530 3530 0
506 20250219 111500 85233255 3530 3530 3530 3530 377
507 20250219 111400 83902445 3525 3525 3525 3525 0
508 20250219 111300 83902445 3525 3525 3525 3525 0
509 20250219 111200 83902445 3525 3525 3525 3525 0
510 20250219 111100 83902445 3525 3525 3525 3525 0
511 20250219 111000 83902445 3525 3525 3525 3525 0
512 20250219 110900 83902445 3525 3525 3525 3525 0
513 20250219 110800 83902445 3525 3525 3525 3525 0
514 20250219 110700 83902445 3525 3525 3525 3525 0
515 20250219 110600 83902445 3525 3530 3530 3525 2
516 20250219 110500 83895390 3530 3530 3530 3530 0
517 20250219 110400 83895390 3530 3530 3530 3530 622
518 20250219 110300 81699730 3535 3535 3535 3535 293
519 20250219 110200 80663975 3535 3535 3535 3535 172
520 20250219 110100 80055955 3540 3540 3540 3540 0
521 20250219 110000 80055955 3540 3540 3540 3540 0
522 20250219 105900 80055955 3540 3540 3540 3540 0
523 20250219 105800 80055955 3540 3540 3540 3540 0
524 20250219 105700 80055955 3540 3540 3540 3540 0
525 20250219 105600 80055955 3540 3540 3540 3540 0
526 20250219 105500 80055955 3540 3540 3540 3540 0
527 20250219 105400 80055955 3540 3540 3540 3540 0
528 20250219 105300 80055955 3540 3540 3540 3540 0
529 20250219 105200 80055955 3540 3540 3540 3540 5
530 20250219 105100 80038255 3535 3535 3535 3535 0
531 20250219 105000 80038255 3535 3535 3535 3535 0
532 20250219 104900 80038255 3535 3535 3535 3535 0
533 20250219 104800 80038255 3535 3535 3535 3535 0
534 20250219 104700 80038255 3535 3535 3535 3535 0
535 20250219 104600 80038255 3535 3535 3535 3535 1
536 20250219 104500 80034720 3540 3540 3540 3540 0
537 20250219 104400 80034720 3540 3540 3540 3540 0
538 20250219 104300 80034720 3540 3540 3540 3535 55
539 20250219 104200 79840030 3540 3540 3540 3540 4
540 20250219 104100 79825870 3540 3540 3540 3540 0
541 20250219 104000 79825870 3540 3540 3540 3540 0
542 20250219 103900 79825870 3540 3540 3540 3540 0
543 20250219 103800 79825870 3540 3540 3540 3540 0
544 20250219 103700 79825870 3540 3540 3540 3540 0
545 20250219 103600 79825870 3540 3540 3540 3540 0
546 20250219 103500 79825870 3540 3540 3540 3540 0
547 20250219 103400 79825870 3540 3540 3540 3540 0
548 20250219 103300 79825870 3540 3540 3540 3540 1
549 20250219 103200 79822330 3530 3530 3530 3530 1
550 20250219 103100 79818800 3550 3550 3550 3550 0
551 20250219 103000 79818800 3550 3550 3550 3550 5
552 20250219 102900 79801050 3550 3550 3550 3550 0
553 20250219 102800 79801050 3550 3550 3550 3550 0
554 20250219 102700 79801050 3550 3550 3550 3550 1502
555 20250219 102600 74468950 3550 3550 3550 3550 0
556 20250219 102500 74468950 3550 3550 3550 3550 0
557 20250219 102400 74468950 3550 3550 3550 3550 0
558 20250219 102300 74468950 3550 3550 3550 3550 0
559 20250219 102200 74468950 3550 3545 3550 3545 33
560 20250219 102100 74351945 3545 3545 3545 3545 20
561 20250219 102000 74281045 3545 3545 3545 3545 0
562 20250219 101900 74281045 3545 3545 3545 3545 4
563 20250219 101800 74266865 3545 3525 3545 3525 838
564 20250219 101700 71302245 3540 3540 3540 3540 2
565 20250219 101600 71295165 3530 3530 3530 3530 800
566 20250219 101500 68471165 3530 3530 3540 3530 1126
567 20250219 101400 64496375 3530 3530 3530 3530 0
568 20250219 101300 64496375 3530 3530 3530 3530 0
569 20250219 101200 64496375 3530 3530 3530 3530 0
570 20250219 101100 64496375 3530 3530 3530 3530 0
571 20250219 101000 64496375 3530 3530 3530 3530 79
572 20250219 100900 64217505 3530 3530 3530 3530 0
573 20250219 100800 64217505 3530 3530 3530 3530 0
574 20250219 100700 64217505 3530 3530 3530 3530 13
575 20250219 100600 64171615 3530 3530 3530 3530 5
576 20250219 100500 64153965 3530 3530 3530 3530 0
577 20250219 100400 64153965 3530 3530 3530 3530 1
578 20250219 100300 64150435 3525 3525 3525 3525 0
579 20250219 100200 64150435 3525 3525 3525 3525 0
580 20250219 100100 64150435 3525 3525 3525 3525 2
581 20250219 100000 64143385 3530 3530 3530 3530 6
582 20250219 095900 64122205 3530 3530 3530 3530 10
583 20250219 095800 64086905 3530 3530 3530 3530 0
584 20250219 095700 64086905 3530 3530 3530 3530 0
585 20250219 095600 64086905 3530 3540 3540 3530 14
586 20250219 095500 64037445 3540 3540 3540 3540 0
587 20250219 095400 64037445 3540 3540 3540 3540 0
588 20250219 095300 64037445 3540 3540 3540 3540 0
589 20250219 095200 64037445 3540 3540 3540 3540 0
590 20250219 095100 64037445 3540 3540 3540 3540 0
591 20250219 095000 64037445 3540 3540 3540 3540 0
592 20250219 094900 64037445 3540 3540 3540 3540 0
593 20250219 094800 64037445 3540 3540 3540 3540 4
594 20250219 094700 64023285 3525 3525 3525 3525 0
595 20250219 094600 64023285 3525 3525 3525 3525 11
596 20250219 094500 63984510 3520 3520 3520 3520 10
597 20250219 094400 63949310 3525 3525 3525 3525 0
598 20250219 094300 63949310 3525 3525 3525 3525 10
599 20250219 094200 63914060 3525 3525 3525 3525 0
600 20250219 094100 63914060 3525 3525 3525 3525 2
601 20250219 094000 63907010 3525 3525 3525 3525 0
602 20250219 093900 63907010 3525 3525 3525 3525 0
603 20250219 093800 63907010 3525 3525 3525 3525 0
604 20250219 093700 63907010 3525 3525 3525 3525 1
605 20250219 093600 63903485 3525 3525 3525 3525 0
606 20250219 093500 63903485 3525 3525 3525 3525 2
607 20250219 093400 63896435 3515 3515 3515 3515 0
608 20250219 093300 63896435 3515 3515 3515 3515 20
609 20250219 093200 63826135 3515 3530 3530 3515 1185
610 20250219 093100 59653530 3530 3540 3540 3530 42
611 20250219 093000 59505260 3530 3530 3530 3525 1010
612 20250219 092900 55944800 3530 3530 3530 3530 18
613 20250219 092800 55881260 3530 3530 3530 3530 60
614 20250219 092700 55669460 3530 3530 3530 3530 809
615 20250219 092600 52813690 3535 3535 3535 3535 0
616 20250219 092500 52813690 3535 3535 3535 3535 406
617 20250219 092400 51378480 3540 3535 3540 3535 51
618 20250219 092300 51198190 3540 3540 3540 3540 0
619 20250219 092200 51198190 3540 3545 3545 3540 30
620 20250219 092100 51091940 3550 3550 3550 3550 2
621 20250219 092000 51084840 3540 3540 3540 3540 100
622 20250219 091900 50730840 3555 3555 3555 3555 2
623 20250219 091800 50723730 3555 3555 3555 3555 0
624 20250219 091700 50723730 3555 3545 3575 3545 4298
625 20250219 091600 35436850 3540 3535 3540 3535 890
626 20250219 091500 32286500 3540 3525 3540 3525 404
627 20250219 091400 30859855 3530 3530 3530 3530 0
628 20250219 091300 30859855 3530 3530 3530 3530 0
629 20250219 091200 30859855 3530 3530 3530 3530 100
630 20250219 091100 30506855 3530 3525 3530 3525 503
631 20250219 091000 28733765 3530 3530 3530 3525 647
632 20250219 090900 26450355 3530 3535 3540 3530 1121
633 20250219 090800 22488215 3535 3535 3535 3535 120
634 20250219 090700 22064015 3540 3540 3540 3540 100
635 20250219 090600 21710015 3540 3535 3550 3535 2585
636 20250219 090500 12566775 3525 3510 3525 3510 2111
637 20250219 090400 5140665 3510 3510 3510 3510 0
638 20250219 090300 5140665 3510 3515 3515 3510 226
639 20250219 090200 4346305 3515 3515 3515 3515 0
640 20250219 090100 4346305 3515 3510 3515 3510 508
641 20250219 090000 2562625 3515 3500 3515 3500 730

1
053980/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,18982783,0,67104137905,0.00
20250214,0,18982783,0,66819396160,0.00
20250213,0,18982783,0,67293965735,0.00
20250212,0,18982783,0,67863449225,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 18982783 0 67104137905 0.00
3 20250214 0 18982783 0 66819396160 0.00
4 20250213 0 18982783 0 67293965735 0.00
5 20250212 0 18982783 0 67863449225 0.00