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

643
054920/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194100,812282635,3150,3150,3150,3150,4617
20250219,194000,812282635,3150,3150,3150,3150,0
20250219,193900,812282635,3150,3150,3150,3150,0
20250219,193800,812282635,3150,3150,3150,3150,0
20250219,193700,812282635,3150,3150,3150,3150,0
20250219,193600,812282635,3150,3150,3150,3150,0
20250219,193500,812282635,3150,3150,3150,3150,0
20250219,193400,812282635,3150,3150,3150,3150,0
20250219,193300,812282635,3150,3150,3150,3150,0
20250219,193200,812282635,3150,3150,3150,3150,0
20250219,193100,812282635,3150,3150,3150,3150,0
20250219,193000,812282635,3150,3150,3150,3150,0
20250219,192900,812282635,3150,3150,3150,3150,0
20250219,192800,812282635,3150,3150,3150,3150,0
20250219,192700,812282635,3150,3150,3150,3150,0
20250219,192600,812282635,3150,3150,3150,3150,0
20250219,192500,812282635,3150,3150,3150,3150,0
20250219,192400,812282635,3150,3150,3150,3150,0
20250219,192300,812282635,3150,3150,3150,3150,0
20250219,192200,812282635,3150,3150,3150,3150,0
20250219,192100,812282635,3150,3150,3150,3150,0
20250219,192000,812282635,3150,3150,3150,3150,0
20250219,191900,812282635,3150,3150,3150,3150,0
20250219,191800,812282635,3150,3150,3150,3150,0
20250219,191700,812282635,3150,3150,3150,3150,0
20250219,191600,812282635,3150,3150,3150,3150,0
20250219,191500,812282635,3150,3150,3150,3150,0
20250219,191400,812282635,3150,3150,3150,3150,0
20250219,191300,812282635,3150,3150,3150,3150,0
20250219,191200,812282635,3150,3150,3150,3150,0
20250219,191100,812282635,3150,3150,3150,3150,4617
20250219,191000,812282635,3150,3150,3150,3150,0
20250219,190900,812282635,3150,3150,3150,3150,0
20250219,190800,812282635,3150,3150,3150,3150,0
20250219,190700,812282635,3150,3150,3150,3150,0
20250219,190600,812282635,3150,3150,3150,3150,0
20250219,190500,812282635,3150,3150,3150,3150,0
20250219,190400,812282635,3150,3150,3150,3150,0
20250219,190300,812282635,3150,3150,3150,3150,0
20250219,190200,812282635,3150,3150,3150,3150,0
20250219,190100,812282635,3150,3150,3150,3150,0
20250219,190000,812282635,3150,3150,3150,3150,0
20250219,185900,812282635,3150,3150,3150,3150,0
20250219,185800,812282635,3150,3150,3150,3150,0
20250219,185700,812282635,3150,3150,3150,3150,0
20250219,185600,812282635,3150,3150,3150,3150,0
20250219,185500,812282635,3150,3150,3150,3150,0
20250219,185400,812282635,3150,3150,3150,3150,0
20250219,185300,812282635,3150,3150,3150,3150,0
20250219,185200,812282635,3150,3150,3150,3150,0
20250219,185100,812282635,3150,3150,3150,3150,0
20250219,185000,812282635,3150,3150,3150,3150,0
20250219,184900,812282635,3150,3150,3150,3150,0
20250219,184800,812282635,3150,3150,3150,3150,0
20250219,184700,812282635,3150,3150,3150,3150,0
20250219,184600,812282635,3150,3150,3150,3150,0
20250219,184500,812282635,3150,3150,3150,3150,0
20250219,184400,812282635,3150,3150,3150,3150,0
20250219,184300,812282635,3150,3150,3150,3150,0
20250219,184200,812282635,3150,3150,3150,3150,0
20250219,184100,812282635,3150,3150,3150,3150,4617
20250219,184000,812282635,3150,3150,3150,3150,0
20250219,183900,812282635,3150,3150,3150,3150,0
20250219,183800,812282635,3150,3150,3150,3150,0
20250219,183700,812282635,3150,3150,3150,3150,0
20250219,183600,812282635,3150,3150,3150,3150,0
20250219,183500,812282635,3150,3150,3150,3150,0
20250219,183400,812282635,3150,3150,3150,3150,0
20250219,183300,812282635,3150,3150,3150,3150,0
20250219,183200,812282635,3150,3150,3150,3150,0
20250219,183100,812282635,3150,3150,3150,3150,0
20250219,183000,812282635,3150,3150,3150,3150,0
20250219,182900,812282635,3150,3150,3150,3150,0
20250219,182800,812282635,3150,3150,3150,3150,0
20250219,182700,812282635,3150,3150,3150,3150,0
20250219,182600,812282635,3150,3150,3150,3150,0
20250219,182500,812282635,3150,3150,3150,3150,0
20250219,182400,812282635,3150,3150,3150,3150,0
20250219,182300,812282635,3150,3150,3150,3150,0
20250219,182200,812282635,3150,3150,3150,3150,0
20250219,182100,812282635,3150,3150,3150,3150,0
20250219,182000,812282635,3150,3150,3150,3150,0
20250219,181900,812282635,3150,3150,3150,3150,0
20250219,181800,812282635,3150,3150,3150,3150,0
20250219,181700,812282635,3150,3150,3150,3150,0
20250219,181600,812282635,3150,3150,3150,3150,0
20250219,181500,812282635,3150,3150,3150,3150,0
20250219,181400,812282635,3150,3150,3150,3150,0
20250219,181300,812282635,3150,3150,3150,3150,0
20250219,181200,812282635,3150,3150,3150,3150,0
20250219,181100,812282635,3150,3150,3150,3150,4617
20250219,181000,812282635,3150,3150,3150,3150,0
20250219,180900,812282635,3150,3150,3150,3150,0
20250219,180800,812282635,3150,3150,3150,3150,0
20250219,180700,812282635,3150,3150,3150,3150,0
20250219,180600,812282635,3150,3150,3150,3150,0
20250219,180500,812282635,3150,3150,3150,3150,0
20250219,180400,812282635,3150,3150,3150,3150,0
20250219,180300,812282635,3150,3150,3150,3150,0
20250219,180200,812282635,3150,3150,3150,3150,0
20250219,180100,812282635,3150,3150,3150,3150,0
20250219,180000,812282635,3150,3150,3150,3150,0
20250219,175900,812282635,3150,3150,3150,3150,0
20250219,175800,812282635,3150,3150,3150,3150,0
20250219,175700,812282635,3150,3150,3150,3150,0
20250219,175600,812282635,3150,3150,3150,3150,0
20250219,175500,812282635,3150,3150,3150,3150,0
20250219,175400,812282635,3150,3150,3150,3150,0
20250219,175300,812282635,3150,3150,3150,3150,0
20250219,175200,812282635,3150,3150,3150,3150,0
20250219,175100,812282635,3150,3150,3150,3150,0
20250219,175000,812282635,3150,3150,3150,3150,0
20250219,174900,812282635,3150,3150,3150,3150,0
20250219,174800,812282635,3150,3150,3150,3150,0
20250219,174700,812282635,3150,3150,3150,3150,0
20250219,174600,812282635,3150,3150,3150,3150,0
20250219,174500,812282635,3150,3150,3150,3150,0
20250219,174400,812282635,3150,3150,3150,3150,0
20250219,174300,812282635,3150,3150,3150,3150,0
20250219,174200,812282635,3150,3150,3150,3150,0
20250219,174100,812282635,3150,3150,3150,3150,4617
20250219,174000,812282635,3150,3150,3150,3150,0
20250219,173900,812282635,3150,3150,3150,3150,0
20250219,173800,812282635,3150,3150,3150,3150,0
20250219,173700,812282635,3150,3150,3150,3150,0
20250219,173600,812282635,3150,3150,3150,3150,0
20250219,173500,812282635,3150,3150,3150,3150,0
20250219,173400,812282635,3150,3150,3150,3150,0
20250219,173300,812282635,3150,3150,3150,3150,0
20250219,173200,812282635,3150,3150,3150,3150,0
20250219,173100,812282635,3150,3150,3150,3150,0
20250219,173000,812282635,3150,3150,3150,3150,0
20250219,172900,812282635,3150,3150,3150,3150,0
20250219,172800,812282635,3150,3150,3150,3150,0
20250219,172700,812282635,3150,3150,3150,3150,0
20250219,172600,812282635,3150,3150,3150,3150,0
20250219,172500,812282635,3150,3150,3150,3150,0
20250219,172400,812282635,3150,3150,3150,3150,0
20250219,172300,812282635,3150,3150,3150,3150,0
20250219,172200,812282635,3150,3150,3150,3150,0
20250219,172100,812282635,3150,3150,3150,3150,0
20250219,172000,812282635,3150,3150,3150,3150,0
20250219,171900,812282635,3150,3150,3150,3150,0
20250219,171800,812282635,3150,3150,3150,3150,0
20250219,171700,812282635,3150,3150,3150,3150,0
20250219,171600,812282635,3150,3150,3150,3150,0
20250219,171500,812282635,3150,3150,3150,3150,0
20250219,171400,812282635,3150,3150,3150,3150,0
20250219,171300,812282635,3150,3150,3150,3150,0
20250219,171200,812282635,3150,3150,3150,3150,0
20250219,171100,812282635,3150,3150,3150,3150,4617
20250219,171000,812282635,3150,3150,3150,3150,0
20250219,170900,812282635,3150,3150,3150,3150,0
20250219,170800,812282635,3150,3150,3150,3150,0
20250219,170700,812282635,3150,3150,3150,3150,0
20250219,170600,812282635,3150,3150,3150,3150,0
20250219,170500,812282635,3150,3150,3150,3150,0
20250219,170400,812282635,3150,3150,3150,3150,0
20250219,170300,812282635,3150,3150,3150,3150,0
20250219,170200,812282635,3150,3150,3150,3150,0
20250219,170100,812282635,3150,3150,3150,3150,0
20250219,170000,812282635,3150,3150,3150,3150,0
20250219,165900,812282635,3150,3150,3150,3150,0
20250219,165800,812282635,3150,3150,3150,3150,0
20250219,165700,812282635,3150,3150,3150,3150,0
20250219,165600,812282635,3150,3150,3150,3150,0
20250219,165500,812282635,3150,3150,3150,3150,0
20250219,165400,812282635,3150,3150,3150,3150,0
20250219,165300,812282635,3150,3150,3150,3150,0
20250219,165200,812282635,3150,3150,3150,3150,0
20250219,165100,812282635,3150,3150,3150,3150,0
20250219,165000,812282635,3150,3150,3150,3150,0
20250219,164900,812282635,3150,3150,3150,3150,0
20250219,164800,812282635,3150,3150,3150,3150,0
20250219,164700,812282635,3150,3150,3150,3150,0
20250219,164600,812282635,3150,3150,3150,3150,0
20250219,164500,812282635,3150,3150,3150,3150,0
20250219,164400,812282635,3150,3150,3150,3150,0
20250219,164300,812282635,3150,3150,3150,3150,0
20250219,164200,812282635,3150,3150,3150,3150,0
20250219,164100,812282635,3150,3150,3150,3150,4617
20250219,164000,812282635,3150,3150,3150,3150,0
20250219,163900,812282635,3150,3150,3150,3150,0
20250219,163800,812282635,3150,3150,3150,3150,0
20250219,163700,812282635,3150,3150,3150,3150,0
20250219,163600,812282635,3150,3150,3150,3150,0
20250219,163500,812282635,3150,3150,3150,3150,0
20250219,163400,812282635,3150,3150,3150,3150,0
20250219,163300,812282635,3150,3150,3150,3150,0
20250219,163200,812282635,3150,3150,3150,3150,0
20250219,163100,812282635,3150,3150,3150,3150,0
20250219,163000,812282635,3150,3150,3150,3150,0
20250219,162900,812282635,3150,3150,3150,3150,0
20250219,162800,812282635,3150,3150,3150,3150,0
20250219,162700,812282635,3150,3150,3150,3150,0
20250219,162600,812282635,3150,3150,3150,3150,0
20250219,162500,812282635,3150,3150,3150,3150,0
20250219,162400,812282635,3150,3150,3150,3150,0
20250219,162300,812282635,3150,3150,3150,3150,0
20250219,162200,812282635,3150,3150,3150,3150,0
20250219,162100,812282635,3150,3150,3150,3150,0
20250219,162000,812282635,3150,3150,3150,3150,0
20250219,161900,812282635,3150,3150,3150,3150,0
20250219,161800,812282635,3150,3150,3150,3150,0
20250219,161700,812282635,3150,3150,3150,3150,0
20250219,161600,812282635,3150,3150,3150,3150,0
20250219,161500,812282635,3150,3150,3150,3150,0
20250219,161400,812282635,3150,3150,3150,3150,0
20250219,161300,812282635,3150,3150,3150,3150,0
20250219,161200,812282635,3150,3150,3150,3150,0
20250219,161100,812282635,3150,3150,3150,3150,4617
20250219,161000,812282635,3150,3150,3150,3150,0
20250219,160900,812282635,3150,3150,3150,3150,0
20250219,160800,812282635,3150,3150,3150,3150,0
20250219,160700,812282635,3150,3150,3150,3150,0
20250219,160600,812282635,3150,3150,3150,3150,0
20250219,160500,812282635,3150,3150,3150,3150,0
20250219,160400,812282635,3150,3150,3150,3150,0
20250219,160300,812282635,3150,3150,3150,3150,0
20250219,160200,812282635,3150,3150,3150,3150,0
20250219,160100,812282635,3150,3150,3150,3150,0
20250219,160000,812282635,3150,3150,3150,3150,0
20250219,155900,812282635,3150,3150,3150,3150,0
20250219,155800,812282635,3150,3150,3150,3150,0
20250219,155700,812282635,3150,3150,3150,3150,0
20250219,155600,812282635,3150,3150,3150,3150,0
20250219,155500,812282635,3150,3150,3150,3150,0
20250219,155400,812282635,3150,3150,3150,3150,0
20250219,155300,812282635,3150,3150,3150,3150,0
20250219,155200,812282635,3150,3150,3150,3150,0
20250219,155100,812282635,3150,3150,3150,3150,0
20250219,155000,812282635,3150,3150,3150,3150,0
20250219,154900,812282635,3150,3150,3150,3150,0
20250219,154800,812282635,3150,3150,3150,3150,0
20250219,154700,812282635,3150,3150,3150,3150,0
20250219,154600,812282635,3150,3150,3150,3150,0
20250219,154500,812282635,3150,3150,3150,3150,0
20250219,154400,812282635,3150,3150,3150,3150,0
20250219,154300,812282635,3150,3150,3150,3150,0
20250219,154200,812282635,3150,3150,3150,3150,0
20250219,154100,812282635,3150,3150,3150,3150,4617
20250219,154000,812282635,3150,3150,3150,3150,0
20250219,153900,812282635,3150,3150,3150,3150,0
20250219,153800,812282635,3150,3150,3150,3150,0
20250219,153700,812282635,3150,3150,3150,3150,0
20250219,153600,812282635,3150,3150,3150,3150,0
20250219,153500,812282635,3150,3150,3150,3150,0
20250219,153400,812282635,3150,3150,3150,3150,0
20250219,153300,812282635,3150,3150,3150,3150,0
20250219,153200,812282635,3150,3150,3150,3150,0
20250219,153100,812282635,3150,3150,3150,3150,0
20250219,153000,812282635,3150,3150,3150,3150,4617
20250219,152900,797739085,3175,3175,3175,3175,0
20250219,152800,797739085,3175,3175,3175,3175,0
20250219,152700,797739085,3175,3175,3175,3175,0
20250219,152600,797739085,3175,3175,3175,3175,0
20250219,152500,797739085,3175,3175,3175,3175,0
20250219,152400,797739085,3175,3175,3175,3175,0
20250219,152300,797739085,3175,3175,3175,3175,0
20250219,152200,797739085,3175,3175,3175,3175,0
20250219,152100,797739085,3175,3175,3175,3175,0
20250219,152000,797739085,3175,3175,3175,3175,0
20250219,151900,797739085,3175,3175,3175,3175,4
20250219,151800,797726385,3155,3165,3165,3155,959
20250219,151700,794700730,3160,3155,3160,3155,448
20250219,151600,793285800,3155,3155,3155,3155,0
20250219,151500,793285800,3155,3155,3155,3155,0
20250219,151400,793285800,3155,3155,3155,3155,139
20250219,151300,792847255,3160,3160,3160,3160,1206
20250219,151200,789036295,3165,3165,3165,3165,625
20250219,151100,787058170,3170,3175,3175,3170,2
20250219,151000,787051825,3175,3175,3175,3175,1
20250219,150900,787048650,3165,3165,3170,3165,1338
20250219,150800,782807205,3165,3165,3165,3165,550
20250219,150700,781066455,3165,3165,3165,3165,0
20250219,150600,781066455,3165,3165,3165,3165,0
20250219,150500,781066455,3165,3165,3165,3165,0
20250219,150400,781066455,3165,3165,3165,3165,3
20250219,150300,781056960,3165,3165,3165,3165,386
20250219,150200,779835270,3165,3165,3165,3165,31
20250219,150100,779737155,3160,3160,3160,3160,0
20250219,150000,779737155,3160,3160,3160,3160,86
20250219,145900,779465395,3155,3160,3160,3155,6
20250219,145800,779446440,3160,3160,3160,3160,40
20250219,145700,779320040,3160,3160,3160,3155,18
20250219,145600,779263165,3155,3155,3155,3155,239
20250219,145500,778509120,3155,3155,3155,3155,31
20250219,145400,778411315,3150,3150,3150,3150,0
20250219,145300,778411315,3150,3155,3155,3150,229
20250219,145200,777689865,3160,3160,3160,3160,250
20250219,145100,776899865,3150,3150,3150,3150,770
20250219,145000,774474365,3150,3150,3150,3150,0
20250219,144900,774474365,3150,3160,3160,3150,79
20250219,144800,774225505,3160,3160,3160,3160,45
20250219,144700,774083305,3160,3145,3160,3145,13
20250219,144600,774042240,3160,3160,3160,3160,51
20250219,144500,773881080,3145,3145,3145,3145,300
20250219,144400,772937580,3145,3145,3145,3145,3
20250219,144300,772928145,3145,3160,3160,3145,4200
20250219,144200,759692865,3160,3160,3160,3160,0
20250219,144100,759692865,3160,3160,3160,3160,0
20250219,144000,759692865,3160,3160,3160,3160,10
20250219,143900,759661265,3160,3165,3165,3160,72
20250219,143800,759433410,3165,3160,3165,3160,25
20250219,143700,759354405,3160,3160,3160,3160,0
20250219,143600,759354405,3160,3155,3160,3155,608
20250219,143500,757433275,3160,3150,3160,3150,4
20250219,143400,757420645,3155,3155,3155,3155,1000
20250219,143300,754265645,3150,3155,3155,3150,109
20250219,143200,753921795,3150,3150,3150,3150,0
20250219,143100,753921795,3150,3150,3150,3150,674
20250219,143000,751798695,3160,3160,3160,3160,0
20250219,142900,751798695,3160,3160,3160,3160,0
20250219,142800,751798695,3160,3150,3160,3150,206
20250219,142700,751149735,3150,3150,3150,3150,0
20250219,142600,751149735,3150,3150,3150,3150,1000
20250219,142500,747999735,3155,3155,3155,3155,0
20250219,142400,747999735,3155,3155,3155,3155,0
20250219,142300,747999735,3155,3155,3155,3155,1976
20250219,142200,741765455,3160,3165,3165,3160,220
20250219,142100,741070250,3160,3160,3160,3160,0
20250219,142000,741070250,3160,3160,3160,3160,2
20250219,141900,741063930,3160,3160,3160,3160,0
20250219,141800,741063930,3160,3165,3165,3160,4
20250219,141700,741051285,3165,3165,3165,3165,500
20250219,141600,739468785,3165,3165,3165,3165,3
20250219,141500,739459290,3160,3160,3160,3160,1104
20250219,141400,735970650,3155,3155,3155,3155,0
20250219,141300,735970650,3155,3155,3155,3155,0
20250219,141200,735970650,3155,3155,3155,3155,0
20250219,141100,735970650,3155,3160,3160,3155,97
20250219,141000,735664135,3155,3165,3165,3155,17
20250219,140900,735610400,3170,3165,3170,3165,10
20250219,140800,735578725,3155,3155,3155,3155,0
20250219,140700,735578725,3155,3155,3155,3155,0
20250219,140600,735578725,3155,3155,3155,3155,7
20250219,140500,735556640,3155,3160,3160,3155,140
20250219,140400,735114595,3165,3165,3165,3165,210
20250219,140300,734449945,3165,3165,3165,3165,120
20250219,140200,734070145,3165,3165,3165,3165,0
20250219,140100,734070145,3165,3165,3165,3165,0
20250219,140000,734070145,3165,3165,3165,3165,0
20250219,135900,734070145,3165,3165,3165,3165,0
20250219,135800,734070145,3165,3165,3165,3165,0
20250219,135700,734070145,3165,3165,3165,3165,0
20250219,135600,734070145,3165,3165,3165,3165,0
20250219,135500,734070145,3165,3160,3165,3160,1073
20250219,135400,730674790,3150,3160,3160,3150,1213
20250219,135300,726842710,3160,3160,3160,3160,1000
20250219,135200,723682710,3160,3160,3160,3160,0
20250219,135100,723682710,3160,3150,3160,3150,714
20250219,135000,721433600,3160,3150,3160,3150,2
20250219,134900,721427290,3160,3155,3160,3155,416
20250219,134800,720114730,3160,3160,3160,3160,740
20250219,134700,717776330,3160,3155,3160,3155,811
20250219,134600,715217615,3155,3160,3160,3150,45
20250219,134500,715075650,3155,3150,3155,3150,1154
20250219,134400,711435485,3155,3155,3155,3155,0
20250219,134300,711435485,3155,3155,3160,3145,1265
20250219,134200,707451145,3145,3150,3160,3145,804
20250219,134100,704917535,3160,3155,3160,3155,79
20250219,134000,704668285,3150,3155,3155,3150,136
20250219,133900,704239855,3155,3150,3155,3150,51
20250219,133800,704079200,3155,3155,3155,3140,1217
20250219,133700,700246430,3150,3150,3150,3150,2023
20250219,133600,693873980,3140,3145,3160,3140,1273
20250219,133500,689875095,3160,3155,3165,3145,804
20250219,133400,687345125,3170,3160,3175,3155,190
20250219,133300,686744685,3175,3170,3175,3150,20908
20250219,133200,620747445,3180,3180,3180,3180,0
20250219,133100,620747445,3180,3180,3180,3180,0
20250219,133000,620747445,3180,3180,3180,3180,0
20250219,132900,620747445,3180,3180,3180,3180,0
20250219,132800,620747445,3180,3180,3180,3180,0
20250219,132700,620747445,3180,3180,3180,3180,0
20250219,132600,620747445,3180,3175,3180,3175,6
20250219,132500,620728370,3165,3165,3165,3165,240
20250219,132400,619968770,3165,3165,3165,3165,860
20250219,132300,617246870,3180,3180,3180,3165,15502
20250219,132200,568160180,3175,3175,3175,3175,0
20250219,132100,568160180,3175,3175,3175,3175,166
20250219,132000,567633130,3170,3170,3170,3170,1
20250219,131900,567629960,3175,3175,3175,3175,0
20250219,131800,567629960,3175,3175,3175,3175,34
20250219,131700,567522010,3175,3175,3175,3175,300
20250219,131600,566569510,3175,3185,3185,3175,675
20250219,131500,564426260,3185,3185,3185,3185,0
20250219,131400,564426260,3185,3185,3185,3185,60
20250219,131300,564235160,3170,3170,3170,3170,0
20250219,131200,564235160,3170,3170,3170,3170,0
20250219,131100,564235160,3170,3170,3170,3170,0
20250219,131000,564235160,3170,3170,3170,3170,0
20250219,130900,564235160,3170,3170,3170,3170,0
20250219,130800,564235160,3170,3170,3170,3170,1078
20250219,130700,560817900,3175,3175,3175,3175,51
20250219,130600,560655975,3185,3185,3185,3185,64
20250219,130500,560452135,3185,3185,3185,3185,0
20250219,130400,560452135,3185,3170,3185,3170,171
20250219,130300,559910050,3170,3180,3180,3170,1200
20250219,130200,556101120,3190,3190,3190,3190,0
20250219,130100,556101120,3190,3190,3190,3190,0
20250219,130000,556101120,3190,3190,3190,3190,0
20250219,125900,556101120,3190,3190,3190,3190,1200
20250219,125800,552273120,3180,3180,3180,3180,199
20250219,125700,551640300,3180,3190,3190,3180,310
20250219,125600,550654320,3190,3190,3190,3190,0
20250219,125500,550654320,3190,3190,3190,3190,0
20250219,125400,550654320,3190,3190,3190,3190,0
20250219,125300,550654320,3190,3190,3190,3190,0
20250219,125200,550654320,3190,3190,3190,3190,50
20250219,125100,550494820,3190,3190,3190,3190,23
20250219,125000,550421450,3185,3185,3185,3185,0
20250219,124900,550421450,3185,3185,3185,3185,0
20250219,124800,550421450,3185,3185,3185,3185,0
20250219,124700,550421450,3185,3180,3185,3180,311
20250219,124600,549431470,3185,3185,3185,3185,0
20250219,124500,549431470,3185,3185,3185,3185,0
20250219,124400,549431470,3185,3185,3185,3185,500
20250219,124300,547838970,3190,3190,3190,3190,0
20250219,124200,547838970,3190,3190,3190,3190,0
20250219,124100,547838970,3190,3190,3190,3190,0
20250219,124000,547838970,3190,3190,3190,3190,0
20250219,123900,547838970,3190,3190,3190,3190,200
20250219,123800,547200970,3190,3190,3190,3190,0
20250219,123700,547200970,3190,3190,3190,3190,4
20250219,123600,547188210,3190,3190,3190,3190,100
20250219,123500,546869210,3190,3190,3190,3190,0
20250219,123400,546869210,3190,3190,3190,3190,1
20250219,123300,546866020,3170,3180,3180,3170,3870
20250219,123200,534590670,3190,3180,3190,3180,28
20250219,123100,534501620,3180,3180,3180,3180,0
20250219,123000,534501620,3180,3180,3180,3180,0
20250219,122900,534501620,3180,3180,3180,3180,0
20250219,122800,534501620,3180,3180,3180,3180,55
20250219,122700,534326720,3180,3180,3180,3180,0
20250219,122600,534326720,3180,3180,3180,3180,418
20250219,122500,532997480,3180,3180,3180,3180,14
20250219,122400,532952960,3180,3180,3180,3180,0
20250219,122300,532952960,3180,3180,3180,3180,500
20250219,122200,531362960,3180,3180,3180,3180,0
20250219,122100,531362960,3180,3180,3180,3180,0
20250219,122000,531362960,3180,3180,3180,3180,0
20250219,121900,531362960,3180,3180,3180,3180,2
20250219,121800,531356600,3180,3180,3180,3180,0
20250219,121700,531356600,3180,3180,3180,3180,0
20250219,121600,531356600,3180,3180,3180,3180,0
20250219,121500,531356600,3180,3180,3180,3180,0
20250219,121400,531356600,3180,3180,3180,3180,0
20250219,121300,531356600,3180,3180,3180,3180,317
20250219,121200,530348540,3180,3180,3180,3180,149
20250219,121100,529874720,3180,3180,3180,3180,50
20250219,121000,529715720,3180,3180,3180,3180,107
20250219,120900,529375460,3180,3180,3180,3180,520
20250219,120800,527721860,3180,3180,3180,3180,50
20250219,120700,527562860,3180,3190,3190,3180,2
20250219,120600,527556490,3190,3190,3190,3190,0
20250219,120500,527556490,3190,3190,3190,3190,0
20250219,120400,527556490,3190,3190,3190,3190,1
20250219,120300,527553300,3180,3185,3185,3180,552
20250219,120200,525795230,3180,3180,3180,3180,1730
20250219,120100,520293830,3180,3180,3180,3180,399
20250219,120000,519025010,3185,3185,3185,3185,2458
20250219,115900,511196280,3185,3190,3190,3185,477
20250219,115800,509675600,3190,3190,3190,3190,9
20250219,115700,509646890,3190,3190,3190,3190,168
20250219,115600,509110970,3190,3190,3190,3190,45
20250219,115500,508967420,3190,3185,3190,3185,171
20250219,115400,508421935,3190,3190,3190,3190,0
20250219,115300,508421935,3190,3190,3190,3190,2
20250219,115200,508415555,3190,3190,3190,3190,20
20250219,115100,508351755,3190,3195,3195,3190,419
20250219,115000,507015045,3195,3195,3195,3195,0
20250219,114900,507015045,3195,3195,3195,3195,95
20250219,114800,506711520,3195,3195,3195,3195,0
20250219,114700,506711520,3195,3195,3195,3195,0
20250219,114600,506711520,3195,3195,3195,3195,0
20250219,114500,506711520,3195,3195,3195,3195,0
20250219,114400,506711520,3195,3195,3195,3195,0
20250219,114300,506711520,3195,3195,3195,3195,52
20250219,114200,506545380,3205,3205,3205,3200,180
20250219,114100,505969230,3205,3205,3205,3205,0
20250219,114000,505969230,3205,3205,3205,3205,0
20250219,113900,505969230,3205,3205,3205,3205,0
20250219,113800,505969230,3205,3205,3205,3205,10
20250219,113700,505937180,3200,3200,3200,3200,578
20250219,113600,504087580,3205,3205,3205,3205,0
20250219,113500,504087580,3205,3195,3205,3195,72
20250219,113400,503857440,3195,3195,3195,3195,52
20250219,113300,503691300,3195,3195,3195,3195,40
20250219,113200,503563500,3195,3195,3195,3195,70
20250219,113100,503339850,3195,3195,3195,3195,0
20250219,113000,503339850,3195,3195,3195,3195,100
20250219,112900,503020350,3195,3195,3195,3195,1
20250219,112800,503017155,3195,3195,3195,3195,0
20250219,112700,503017155,3195,3195,3195,3195,0
20250219,112600,503017155,3195,3195,3195,3195,100
20250219,112500,502697655,3190,3190,3190,3190,50
20250219,112400,502538155,3190,3190,3190,3190,0
20250219,112300,502538155,3190,3195,3195,3190,652
20250219,112200,500457775,3195,3205,3205,3195,2
20250219,112100,500451375,3200,3200,3200,3200,0
20250219,112000,500451375,3200,3215,3215,3200,31
20250219,111900,500352025,3215,3210,3215,3210,1790
20250219,111800,494605925,3210,3210,3210,3210,0
20250219,111700,494605925,3210,3210,3210,3210,0
20250219,111600,494605925,3210,3205,3210,3205,61
20250219,111500,494410370,3205,3200,3205,3200,111
20250219,111400,494055065,3200,3200,3200,3200,1172
20250219,111300,490304665,3195,3195,3195,3195,342
20250219,111200,489211975,3190,3190,3190,3190,0
20250219,111100,489211975,3190,3190,3190,3190,1748
20250219,111000,483635855,3190,3190,3190,3190,0
20250219,110900,483635855,3190,3190,3190,3190,60
20250219,110800,483444455,3190,3190,3190,3190,50
20250219,110700,483284955,3190,3190,3190,3190,11
20250219,110600,483249865,3190,3190,3190,3190,0
20250219,110500,483249865,3190,3190,3190,3190,0
20250219,110400,483249865,3190,3190,3190,3190,0
20250219,110300,483249865,3190,3185,3190,3185,46
20250219,110200,483103180,3180,3180,3180,3180,0
20250219,110100,483103180,3180,3180,3180,3180,411
20250219,110000,481796200,3185,3185,3185,3185,57
20250219,105900,481614655,3180,3180,3180,3180,0
20250219,105800,481614655,3180,3180,3185,3180,842
20250219,105700,478937045,3185,3185,3185,3185,33
20250219,105600,478831940,3185,3195,3195,3185,151
20250219,105500,478350995,3195,3195,3195,3195,1
20250219,105400,478347800,3190,3190,3190,3190,70
20250219,105300,478124500,3195,3195,3195,3195,0
20250219,105200,478124500,3195,3190,3195,3190,70
20250219,105100,477901160,3190,3180,3190,3180,177
20250219,105000,477338200,3165,3165,3165,3165,500
20250219,104900,475755700,3165,3165,3165,3165,8353
20250219,104800,449318455,3165,3165,3165,3165,1281
20250219,104700,445264090,3165,3165,3165,3165,3
20250219,104600,445254595,3165,3175,3175,3165,83
20250219,104500,444991400,3175,3170,3175,3170,59
20250219,104400,444804320,3170,3175,3175,3170,1528
20250219,104300,439959175,3175,3175,3175,3175,2
20250219,104200,439952825,3175,3175,3175,3175,0
20250219,104100,439952825,3175,3175,3175,3175,35
20250219,104000,439841700,3175,3175,3175,3175,196
20250219,103900,439219400,3175,3175,3175,3175,0
20250219,103800,439219400,3175,3175,3175,3175,0
20250219,103700,439219400,3175,3175,3175,3175,254
20250219,103600,438412950,3180,3180,3180,3180,139
20250219,103500,437970930,3170,3170,3170,3170,0
20250219,103400,437970930,3170,3175,3175,3170,2956
20250219,103300,428599060,3175,3175,3175,3175,3003
20250219,103200,419064535,3180,3180,3180,3180,154
20250219,103100,418574815,3180,3180,3180,3180,0
20250219,103000,418574815,3180,3180,3180,3180,531
20250219,102900,416886235,3180,3185,3185,3180,4157
20250219,102800,403653395,3185,3185,3185,3185,732
20250219,102700,401321975,3185,3185,3185,3185,1187
20250219,102600,397541380,3185,3185,3185,3180,3687
20250219,102500,385804075,3185,3190,3190,3180,5319
20250219,102400,368868805,3190,3185,3190,3185,92
20250219,102300,368575535,3185,3195,3195,3185,4066
20250219,102200,355604830,3195,3195,3195,3195,0
20250219,102100,355604830,3195,3195,3195,3195,235
20250219,102000,354854005,3195,3195,3195,3195,0
20250219,101900,354854005,3195,3195,3195,3195,1110
20250219,101800,351307555,3195,3200,3200,3195,120
20250219,101700,350923655,3195,3200,3200,3195,604
20250219,101600,348993200,3200,3200,3200,3200,0
20250219,101500,348993200,3200,3200,3200,3200,0
20250219,101400,348993200,3200,3200,3200,3200,100
20250219,101300,348673200,3205,3205,3205,3205,50
20250219,101200,348512950,3205,3195,3205,3195,2210
20250219,101100,341451410,3195,3195,3195,3195,174
20250219,101000,340895480,3200,3200,3200,3200,1
20250219,100900,340892280,3195,3200,3200,3195,611
20250219,100800,338940030,3200,3200,3200,3200,1580
20250219,100700,333884030,3200,3200,3205,3200,200
20250219,100600,333243980,3205,3195,3205,3195,372
20250219,100500,332055340,3195,3195,3195,3190,2602
20250219,100400,323754400,3195,3195,3195,3195,912
20250219,100300,320840560,3195,3200,3210,3190,6501
20250219,100200,300068865,3200,3205,3210,3200,4840
20250219,100100,284575770,3220,3220,3220,3220,0
20250219,100000,284575770,3220,3220,3220,3220,0
20250219,095900,284575770,3220,3220,3220,3220,10
20250219,095800,284543570,3210,3210,3210,3210,328
20250219,095700,283490690,3225,3210,3225,3210,40
20250219,095600,283362245,3210,3205,3210,3205,301
20250219,095500,282396040,3210,3205,3210,3205,1550
20250219,095400,277428240,3210,3225,3225,3210,60
20250219,095300,277235490,3205,3215,3215,3205,2184
20250219,095200,270231330,3215,3225,3230,3210,1015
20250219,095100,266962685,3230,3230,3230,3230,0
20250219,095000,266962685,3230,3205,3230,3205,339
20250219,094900,265874795,3210,3210,3210,3210,17
20250219,094800,265820225,3225,3215,3225,3205,1005
20250219,094700,262596440,3215,3210,3220,3205,2686
20250219,094600,253973090,3210,3220,3220,3210,3959
20250219,094500,241261010,3225,3220,3230,3215,970
20250219,094400,238138270,3205,3215,3220,3205,756
20250219,094300,235714700,3205,3210,3210,3205,2000
20250219,094200,229302200,3210,3210,3210,3210,500
20250219,094100,227697200,3210,3210,3210,3210,1452
20250219,094000,223036280,3210,3215,3215,3210,1100
20250219,093900,219502465,3210,3210,3210,3210,1179
20250219,093800,215717875,3210,3220,3220,3210,1000
20250219,093700,212501655,3230,3220,3230,3215,2770
20250219,093600,203589870,3220,3230,3230,3220,509
20250219,093500,201949200,3230,3220,3230,3220,610
20250219,093400,199984900,3230,3230,3230,3230,1040
20250219,093300,196625700,3230,3230,3230,3230,1210
20250219,093200,192717400,3230,3230,3230,3230,1
20250219,093100,192714170,3230,3230,3230,3230,175
20250219,093000,192148920,3230,3235,3235,3215,1175
20250219,092900,188364770,3230,3230,3230,3230,613
20250219,092800,186384780,3230,3220,3230,3220,1130
20250219,092700,182742545,3220,3225,3225,3215,1003
20250219,092600,179517855,3220,3225,3225,3220,4424
20250219,092500,165267575,3225,3225,3225,3225,439
20250219,092400,163851800,3230,3230,3230,3230,1943
20250219,092300,157575910,3230,3240,3240,3230,1258
20250219,092200,153506990,3250,3235,3250,3235,710
20250219,092100,151202490,3250,3240,3250,3230,1016
20250219,092000,147903965,3240,3225,3240,3225,201
20250219,091900,147252740,3225,3235,3245,3225,1432
20250219,091800,142624465,3235,3235,3235,3235,585
20250219,091700,140731990,3235,3235,3235,3235,1062
20250219,091600,137296420,3235,3235,3240,3235,283
20250219,091500,136380665,3235,3235,3245,3235,112
20250219,091400,136018325,3235,3235,3235,3235,943
20250219,091300,132967720,3235,3240,3240,3235,3074
20250219,091200,123021505,3255,3260,3260,3235,2421
20250219,091100,115176665,3235,3260,3260,3235,650
20250219,091000,113070165,3245,3250,3260,3245,571
20250219,090900,111216885,3260,3255,3260,3255,636
20250219,090800,109144025,3260,3250,3260,3235,1954
20250219,090700,102795205,3240,3240,3250,3235,722
20250219,090600,100457055,3255,3255,3255,3255,209
20250219,090500,99776760,3255,3255,3255,3240,747
20250219,090400,97350030,3245,3260,3270,3245,8823
20250219,090300,68609925,3265,3260,3270,3255,1146
20250219,090200,64870285,3270,3280,3280,3260,3285
20250219,090100,54135385,3260,3250,3280,3235,9531
20250219,090000,22983320,3245,3245,3245,3225,7092
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194100 812282635 3150 3150 3150 3150 4617
3 20250219 194000 812282635 3150 3150 3150 3150 0
4 20250219 193900 812282635 3150 3150 3150 3150 0
5 20250219 193800 812282635 3150 3150 3150 3150 0
6 20250219 193700 812282635 3150 3150 3150 3150 0
7 20250219 193600 812282635 3150 3150 3150 3150 0
8 20250219 193500 812282635 3150 3150 3150 3150 0
9 20250219 193400 812282635 3150 3150 3150 3150 0
10 20250219 193300 812282635 3150 3150 3150 3150 0
11 20250219 193200 812282635 3150 3150 3150 3150 0
12 20250219 193100 812282635 3150 3150 3150 3150 0
13 20250219 193000 812282635 3150 3150 3150 3150 0
14 20250219 192900 812282635 3150 3150 3150 3150 0
15 20250219 192800 812282635 3150 3150 3150 3150 0
16 20250219 192700 812282635 3150 3150 3150 3150 0
17 20250219 192600 812282635 3150 3150 3150 3150 0
18 20250219 192500 812282635 3150 3150 3150 3150 0
19 20250219 192400 812282635 3150 3150 3150 3150 0
20 20250219 192300 812282635 3150 3150 3150 3150 0
21 20250219 192200 812282635 3150 3150 3150 3150 0
22 20250219 192100 812282635 3150 3150 3150 3150 0
23 20250219 192000 812282635 3150 3150 3150 3150 0
24 20250219 191900 812282635 3150 3150 3150 3150 0
25 20250219 191800 812282635 3150 3150 3150 3150 0
26 20250219 191700 812282635 3150 3150 3150 3150 0
27 20250219 191600 812282635 3150 3150 3150 3150 0
28 20250219 191500 812282635 3150 3150 3150 3150 0
29 20250219 191400 812282635 3150 3150 3150 3150 0
30 20250219 191300 812282635 3150 3150 3150 3150 0
31 20250219 191200 812282635 3150 3150 3150 3150 0
32 20250219 191100 812282635 3150 3150 3150 3150 4617
33 20250219 191000 812282635 3150 3150 3150 3150 0
34 20250219 190900 812282635 3150 3150 3150 3150 0
35 20250219 190800 812282635 3150 3150 3150 3150 0
36 20250219 190700 812282635 3150 3150 3150 3150 0
37 20250219 190600 812282635 3150 3150 3150 3150 0
38 20250219 190500 812282635 3150 3150 3150 3150 0
39 20250219 190400 812282635 3150 3150 3150 3150 0
40 20250219 190300 812282635 3150 3150 3150 3150 0
41 20250219 190200 812282635 3150 3150 3150 3150 0
42 20250219 190100 812282635 3150 3150 3150 3150 0
43 20250219 190000 812282635 3150 3150 3150 3150 0
44 20250219 185900 812282635 3150 3150 3150 3150 0
45 20250219 185800 812282635 3150 3150 3150 3150 0
46 20250219 185700 812282635 3150 3150 3150 3150 0
47 20250219 185600 812282635 3150 3150 3150 3150 0
48 20250219 185500 812282635 3150 3150 3150 3150 0
49 20250219 185400 812282635 3150 3150 3150 3150 0
50 20250219 185300 812282635 3150 3150 3150 3150 0
51 20250219 185200 812282635 3150 3150 3150 3150 0
52 20250219 185100 812282635 3150 3150 3150 3150 0
53 20250219 185000 812282635 3150 3150 3150 3150 0
54 20250219 184900 812282635 3150 3150 3150 3150 0
55 20250219 184800 812282635 3150 3150 3150 3150 0
56 20250219 184700 812282635 3150 3150 3150 3150 0
57 20250219 184600 812282635 3150 3150 3150 3150 0
58 20250219 184500 812282635 3150 3150 3150 3150 0
59 20250219 184400 812282635 3150 3150 3150 3150 0
60 20250219 184300 812282635 3150 3150 3150 3150 0
61 20250219 184200 812282635 3150 3150 3150 3150 0
62 20250219 184100 812282635 3150 3150 3150 3150 4617
63 20250219 184000 812282635 3150 3150 3150 3150 0
64 20250219 183900 812282635 3150 3150 3150 3150 0
65 20250219 183800 812282635 3150 3150 3150 3150 0
66 20250219 183700 812282635 3150 3150 3150 3150 0
67 20250219 183600 812282635 3150 3150 3150 3150 0
68 20250219 183500 812282635 3150 3150 3150 3150 0
69 20250219 183400 812282635 3150 3150 3150 3150 0
70 20250219 183300 812282635 3150 3150 3150 3150 0
71 20250219 183200 812282635 3150 3150 3150 3150 0
72 20250219 183100 812282635 3150 3150 3150 3150 0
73 20250219 183000 812282635 3150 3150 3150 3150 0
74 20250219 182900 812282635 3150 3150 3150 3150 0
75 20250219 182800 812282635 3150 3150 3150 3150 0
76 20250219 182700 812282635 3150 3150 3150 3150 0
77 20250219 182600 812282635 3150 3150 3150 3150 0
78 20250219 182500 812282635 3150 3150 3150 3150 0
79 20250219 182400 812282635 3150 3150 3150 3150 0
80 20250219 182300 812282635 3150 3150 3150 3150 0
81 20250219 182200 812282635 3150 3150 3150 3150 0
82 20250219 182100 812282635 3150 3150 3150 3150 0
83 20250219 182000 812282635 3150 3150 3150 3150 0
84 20250219 181900 812282635 3150 3150 3150 3150 0
85 20250219 181800 812282635 3150 3150 3150 3150 0
86 20250219 181700 812282635 3150 3150 3150 3150 0
87 20250219 181600 812282635 3150 3150 3150 3150 0
88 20250219 181500 812282635 3150 3150 3150 3150 0
89 20250219 181400 812282635 3150 3150 3150 3150 0
90 20250219 181300 812282635 3150 3150 3150 3150 0
91 20250219 181200 812282635 3150 3150 3150 3150 0
92 20250219 181100 812282635 3150 3150 3150 3150 4617
93 20250219 181000 812282635 3150 3150 3150 3150 0
94 20250219 180900 812282635 3150 3150 3150 3150 0
95 20250219 180800 812282635 3150 3150 3150 3150 0
96 20250219 180700 812282635 3150 3150 3150 3150 0
97 20250219 180600 812282635 3150 3150 3150 3150 0
98 20250219 180500 812282635 3150 3150 3150 3150 0
99 20250219 180400 812282635 3150 3150 3150 3150 0
100 20250219 180300 812282635 3150 3150 3150 3150 0
101 20250219 180200 812282635 3150 3150 3150 3150 0
102 20250219 180100 812282635 3150 3150 3150 3150 0
103 20250219 180000 812282635 3150 3150 3150 3150 0
104 20250219 175900 812282635 3150 3150 3150 3150 0
105 20250219 175800 812282635 3150 3150 3150 3150 0
106 20250219 175700 812282635 3150 3150 3150 3150 0
107 20250219 175600 812282635 3150 3150 3150 3150 0
108 20250219 175500 812282635 3150 3150 3150 3150 0
109 20250219 175400 812282635 3150 3150 3150 3150 0
110 20250219 175300 812282635 3150 3150 3150 3150 0
111 20250219 175200 812282635 3150 3150 3150 3150 0
112 20250219 175100 812282635 3150 3150 3150 3150 0
113 20250219 175000 812282635 3150 3150 3150 3150 0
114 20250219 174900 812282635 3150 3150 3150 3150 0
115 20250219 174800 812282635 3150 3150 3150 3150 0
116 20250219 174700 812282635 3150 3150 3150 3150 0
117 20250219 174600 812282635 3150 3150 3150 3150 0
118 20250219 174500 812282635 3150 3150 3150 3150 0
119 20250219 174400 812282635 3150 3150 3150 3150 0
120 20250219 174300 812282635 3150 3150 3150 3150 0
121 20250219 174200 812282635 3150 3150 3150 3150 0
122 20250219 174100 812282635 3150 3150 3150 3150 4617
123 20250219 174000 812282635 3150 3150 3150 3150 0
124 20250219 173900 812282635 3150 3150 3150 3150 0
125 20250219 173800 812282635 3150 3150 3150 3150 0
126 20250219 173700 812282635 3150 3150 3150 3150 0
127 20250219 173600 812282635 3150 3150 3150 3150 0
128 20250219 173500 812282635 3150 3150 3150 3150 0
129 20250219 173400 812282635 3150 3150 3150 3150 0
130 20250219 173300 812282635 3150 3150 3150 3150 0
131 20250219 173200 812282635 3150 3150 3150 3150 0
132 20250219 173100 812282635 3150 3150 3150 3150 0
133 20250219 173000 812282635 3150 3150 3150 3150 0
134 20250219 172900 812282635 3150 3150 3150 3150 0
135 20250219 172800 812282635 3150 3150 3150 3150 0
136 20250219 172700 812282635 3150 3150 3150 3150 0
137 20250219 172600 812282635 3150 3150 3150 3150 0
138 20250219 172500 812282635 3150 3150 3150 3150 0
139 20250219 172400 812282635 3150 3150 3150 3150 0
140 20250219 172300 812282635 3150 3150 3150 3150 0
141 20250219 172200 812282635 3150 3150 3150 3150 0
142 20250219 172100 812282635 3150 3150 3150 3150 0
143 20250219 172000 812282635 3150 3150 3150 3150 0
144 20250219 171900 812282635 3150 3150 3150 3150 0
145 20250219 171800 812282635 3150 3150 3150 3150 0
146 20250219 171700 812282635 3150 3150 3150 3150 0
147 20250219 171600 812282635 3150 3150 3150 3150 0
148 20250219 171500 812282635 3150 3150 3150 3150 0
149 20250219 171400 812282635 3150 3150 3150 3150 0
150 20250219 171300 812282635 3150 3150 3150 3150 0
151 20250219 171200 812282635 3150 3150 3150 3150 0
152 20250219 171100 812282635 3150 3150 3150 3150 4617
153 20250219 171000 812282635 3150 3150 3150 3150 0
154 20250219 170900 812282635 3150 3150 3150 3150 0
155 20250219 170800 812282635 3150 3150 3150 3150 0
156 20250219 170700 812282635 3150 3150 3150 3150 0
157 20250219 170600 812282635 3150 3150 3150 3150 0
158 20250219 170500 812282635 3150 3150 3150 3150 0
159 20250219 170400 812282635 3150 3150 3150 3150 0
160 20250219 170300 812282635 3150 3150 3150 3150 0
161 20250219 170200 812282635 3150 3150 3150 3150 0
162 20250219 170100 812282635 3150 3150 3150 3150 0
163 20250219 170000 812282635 3150 3150 3150 3150 0
164 20250219 165900 812282635 3150 3150 3150 3150 0
165 20250219 165800 812282635 3150 3150 3150 3150 0
166 20250219 165700 812282635 3150 3150 3150 3150 0
167 20250219 165600 812282635 3150 3150 3150 3150 0
168 20250219 165500 812282635 3150 3150 3150 3150 0
169 20250219 165400 812282635 3150 3150 3150 3150 0
170 20250219 165300 812282635 3150 3150 3150 3150 0
171 20250219 165200 812282635 3150 3150 3150 3150 0
172 20250219 165100 812282635 3150 3150 3150 3150 0
173 20250219 165000 812282635 3150 3150 3150 3150 0
174 20250219 164900 812282635 3150 3150 3150 3150 0
175 20250219 164800 812282635 3150 3150 3150 3150 0
176 20250219 164700 812282635 3150 3150 3150 3150 0
177 20250219 164600 812282635 3150 3150 3150 3150 0
178 20250219 164500 812282635 3150 3150 3150 3150 0
179 20250219 164400 812282635 3150 3150 3150 3150 0
180 20250219 164300 812282635 3150 3150 3150 3150 0
181 20250219 164200 812282635 3150 3150 3150 3150 0
182 20250219 164100 812282635 3150 3150 3150 3150 4617
183 20250219 164000 812282635 3150 3150 3150 3150 0
184 20250219 163900 812282635 3150 3150 3150 3150 0
185 20250219 163800 812282635 3150 3150 3150 3150 0
186 20250219 163700 812282635 3150 3150 3150 3150 0
187 20250219 163600 812282635 3150 3150 3150 3150 0
188 20250219 163500 812282635 3150 3150 3150 3150 0
189 20250219 163400 812282635 3150 3150 3150 3150 0
190 20250219 163300 812282635 3150 3150 3150 3150 0
191 20250219 163200 812282635 3150 3150 3150 3150 0
192 20250219 163100 812282635 3150 3150 3150 3150 0
193 20250219 163000 812282635 3150 3150 3150 3150 0
194 20250219 162900 812282635 3150 3150 3150 3150 0
195 20250219 162800 812282635 3150 3150 3150 3150 0
196 20250219 162700 812282635 3150 3150 3150 3150 0
197 20250219 162600 812282635 3150 3150 3150 3150 0
198 20250219 162500 812282635 3150 3150 3150 3150 0
199 20250219 162400 812282635 3150 3150 3150 3150 0
200 20250219 162300 812282635 3150 3150 3150 3150 0
201 20250219 162200 812282635 3150 3150 3150 3150 0
202 20250219 162100 812282635 3150 3150 3150 3150 0
203 20250219 162000 812282635 3150 3150 3150 3150 0
204 20250219 161900 812282635 3150 3150 3150 3150 0
205 20250219 161800 812282635 3150 3150 3150 3150 0
206 20250219 161700 812282635 3150 3150 3150 3150 0
207 20250219 161600 812282635 3150 3150 3150 3150 0
208 20250219 161500 812282635 3150 3150 3150 3150 0
209 20250219 161400 812282635 3150 3150 3150 3150 0
210 20250219 161300 812282635 3150 3150 3150 3150 0
211 20250219 161200 812282635 3150 3150 3150 3150 0
212 20250219 161100 812282635 3150 3150 3150 3150 4617
213 20250219 161000 812282635 3150 3150 3150 3150 0
214 20250219 160900 812282635 3150 3150 3150 3150 0
215 20250219 160800 812282635 3150 3150 3150 3150 0
216 20250219 160700 812282635 3150 3150 3150 3150 0
217 20250219 160600 812282635 3150 3150 3150 3150 0
218 20250219 160500 812282635 3150 3150 3150 3150 0
219 20250219 160400 812282635 3150 3150 3150 3150 0
220 20250219 160300 812282635 3150 3150 3150 3150 0
221 20250219 160200 812282635 3150 3150 3150 3150 0
222 20250219 160100 812282635 3150 3150 3150 3150 0
223 20250219 160000 812282635 3150 3150 3150 3150 0
224 20250219 155900 812282635 3150 3150 3150 3150 0
225 20250219 155800 812282635 3150 3150 3150 3150 0
226 20250219 155700 812282635 3150 3150 3150 3150 0
227 20250219 155600 812282635 3150 3150 3150 3150 0
228 20250219 155500 812282635 3150 3150 3150 3150 0
229 20250219 155400 812282635 3150 3150 3150 3150 0
230 20250219 155300 812282635 3150 3150 3150 3150 0
231 20250219 155200 812282635 3150 3150 3150 3150 0
232 20250219 155100 812282635 3150 3150 3150 3150 0
233 20250219 155000 812282635 3150 3150 3150 3150 0
234 20250219 154900 812282635 3150 3150 3150 3150 0
235 20250219 154800 812282635 3150 3150 3150 3150 0
236 20250219 154700 812282635 3150 3150 3150 3150 0
237 20250219 154600 812282635 3150 3150 3150 3150 0
238 20250219 154500 812282635 3150 3150 3150 3150 0
239 20250219 154400 812282635 3150 3150 3150 3150 0
240 20250219 154300 812282635 3150 3150 3150 3150 0
241 20250219 154200 812282635 3150 3150 3150 3150 0
242 20250219 154100 812282635 3150 3150 3150 3150 4617
243 20250219 154000 812282635 3150 3150 3150 3150 0
244 20250219 153900 812282635 3150 3150 3150 3150 0
245 20250219 153800 812282635 3150 3150 3150 3150 0
246 20250219 153700 812282635 3150 3150 3150 3150 0
247 20250219 153600 812282635 3150 3150 3150 3150 0
248 20250219 153500 812282635 3150 3150 3150 3150 0
249 20250219 153400 812282635 3150 3150 3150 3150 0
250 20250219 153300 812282635 3150 3150 3150 3150 0
251 20250219 153200 812282635 3150 3150 3150 3150 0
252 20250219 153100 812282635 3150 3150 3150 3150 0
253 20250219 153000 812282635 3150 3150 3150 3150 4617
254 20250219 152900 797739085 3175 3175 3175 3175 0
255 20250219 152800 797739085 3175 3175 3175 3175 0
256 20250219 152700 797739085 3175 3175 3175 3175 0
257 20250219 152600 797739085 3175 3175 3175 3175 0
258 20250219 152500 797739085 3175 3175 3175 3175 0
259 20250219 152400 797739085 3175 3175 3175 3175 0
260 20250219 152300 797739085 3175 3175 3175 3175 0
261 20250219 152200 797739085 3175 3175 3175 3175 0
262 20250219 152100 797739085 3175 3175 3175 3175 0
263 20250219 152000 797739085 3175 3175 3175 3175 0
264 20250219 151900 797739085 3175 3175 3175 3175 4
265 20250219 151800 797726385 3155 3165 3165 3155 959
266 20250219 151700 794700730 3160 3155 3160 3155 448
267 20250219 151600 793285800 3155 3155 3155 3155 0
268 20250219 151500 793285800 3155 3155 3155 3155 0
269 20250219 151400 793285800 3155 3155 3155 3155 139
270 20250219 151300 792847255 3160 3160 3160 3160 1206
271 20250219 151200 789036295 3165 3165 3165 3165 625
272 20250219 151100 787058170 3170 3175 3175 3170 2
273 20250219 151000 787051825 3175 3175 3175 3175 1
274 20250219 150900 787048650 3165 3165 3170 3165 1338
275 20250219 150800 782807205 3165 3165 3165 3165 550
276 20250219 150700 781066455 3165 3165 3165 3165 0
277 20250219 150600 781066455 3165 3165 3165 3165 0
278 20250219 150500 781066455 3165 3165 3165 3165 0
279 20250219 150400 781066455 3165 3165 3165 3165 3
280 20250219 150300 781056960 3165 3165 3165 3165 386
281 20250219 150200 779835270 3165 3165 3165 3165 31
282 20250219 150100 779737155 3160 3160 3160 3160 0
283 20250219 150000 779737155 3160 3160 3160 3160 86
284 20250219 145900 779465395 3155 3160 3160 3155 6
285 20250219 145800 779446440 3160 3160 3160 3160 40
286 20250219 145700 779320040 3160 3160 3160 3155 18
287 20250219 145600 779263165 3155 3155 3155 3155 239
288 20250219 145500 778509120 3155 3155 3155 3155 31
289 20250219 145400 778411315 3150 3150 3150 3150 0
290 20250219 145300 778411315 3150 3155 3155 3150 229
291 20250219 145200 777689865 3160 3160 3160 3160 250
292 20250219 145100 776899865 3150 3150 3150 3150 770
293 20250219 145000 774474365 3150 3150 3150 3150 0
294 20250219 144900 774474365 3150 3160 3160 3150 79
295 20250219 144800 774225505 3160 3160 3160 3160 45
296 20250219 144700 774083305 3160 3145 3160 3145 13
297 20250219 144600 774042240 3160 3160 3160 3160 51
298 20250219 144500 773881080 3145 3145 3145 3145 300
299 20250219 144400 772937580 3145 3145 3145 3145 3
300 20250219 144300 772928145 3145 3160 3160 3145 4200
301 20250219 144200 759692865 3160 3160 3160 3160 0
302 20250219 144100 759692865 3160 3160 3160 3160 0
303 20250219 144000 759692865 3160 3160 3160 3160 10
304 20250219 143900 759661265 3160 3165 3165 3160 72
305 20250219 143800 759433410 3165 3160 3165 3160 25
306 20250219 143700 759354405 3160 3160 3160 3160 0
307 20250219 143600 759354405 3160 3155 3160 3155 608
308 20250219 143500 757433275 3160 3150 3160 3150 4
309 20250219 143400 757420645 3155 3155 3155 3155 1000
310 20250219 143300 754265645 3150 3155 3155 3150 109
311 20250219 143200 753921795 3150 3150 3150 3150 0
312 20250219 143100 753921795 3150 3150 3150 3150 674
313 20250219 143000 751798695 3160 3160 3160 3160 0
314 20250219 142900 751798695 3160 3160 3160 3160 0
315 20250219 142800 751798695 3160 3150 3160 3150 206
316 20250219 142700 751149735 3150 3150 3150 3150 0
317 20250219 142600 751149735 3150 3150 3150 3150 1000
318 20250219 142500 747999735 3155 3155 3155 3155 0
319 20250219 142400 747999735 3155 3155 3155 3155 0
320 20250219 142300 747999735 3155 3155 3155 3155 1976
321 20250219 142200 741765455 3160 3165 3165 3160 220
322 20250219 142100 741070250 3160 3160 3160 3160 0
323 20250219 142000 741070250 3160 3160 3160 3160 2
324 20250219 141900 741063930 3160 3160 3160 3160 0
325 20250219 141800 741063930 3160 3165 3165 3160 4
326 20250219 141700 741051285 3165 3165 3165 3165 500
327 20250219 141600 739468785 3165 3165 3165 3165 3
328 20250219 141500 739459290 3160 3160 3160 3160 1104
329 20250219 141400 735970650 3155 3155 3155 3155 0
330 20250219 141300 735970650 3155 3155 3155 3155 0
331 20250219 141200 735970650 3155 3155 3155 3155 0
332 20250219 141100 735970650 3155 3160 3160 3155 97
333 20250219 141000 735664135 3155 3165 3165 3155 17
334 20250219 140900 735610400 3170 3165 3170 3165 10
335 20250219 140800 735578725 3155 3155 3155 3155 0
336 20250219 140700 735578725 3155 3155 3155 3155 0
337 20250219 140600 735578725 3155 3155 3155 3155 7
338 20250219 140500 735556640 3155 3160 3160 3155 140
339 20250219 140400 735114595 3165 3165 3165 3165 210
340 20250219 140300 734449945 3165 3165 3165 3165 120
341 20250219 140200 734070145 3165 3165 3165 3165 0
342 20250219 140100 734070145 3165 3165 3165 3165 0
343 20250219 140000 734070145 3165 3165 3165 3165 0
344 20250219 135900 734070145 3165 3165 3165 3165 0
345 20250219 135800 734070145 3165 3165 3165 3165 0
346 20250219 135700 734070145 3165 3165 3165 3165 0
347 20250219 135600 734070145 3165 3165 3165 3165 0
348 20250219 135500 734070145 3165 3160 3165 3160 1073
349 20250219 135400 730674790 3150 3160 3160 3150 1213
350 20250219 135300 726842710 3160 3160 3160 3160 1000
351 20250219 135200 723682710 3160 3160 3160 3160 0
352 20250219 135100 723682710 3160 3150 3160 3150 714
353 20250219 135000 721433600 3160 3150 3160 3150 2
354 20250219 134900 721427290 3160 3155 3160 3155 416
355 20250219 134800 720114730 3160 3160 3160 3160 740
356 20250219 134700 717776330 3160 3155 3160 3155 811
357 20250219 134600 715217615 3155 3160 3160 3150 45
358 20250219 134500 715075650 3155 3150 3155 3150 1154
359 20250219 134400 711435485 3155 3155 3155 3155 0
360 20250219 134300 711435485 3155 3155 3160 3145 1265
361 20250219 134200 707451145 3145 3150 3160 3145 804
362 20250219 134100 704917535 3160 3155 3160 3155 79
363 20250219 134000 704668285 3150 3155 3155 3150 136
364 20250219 133900 704239855 3155 3150 3155 3150 51
365 20250219 133800 704079200 3155 3155 3155 3140 1217
366 20250219 133700 700246430 3150 3150 3150 3150 2023
367 20250219 133600 693873980 3140 3145 3160 3140 1273
368 20250219 133500 689875095 3160 3155 3165 3145 804
369 20250219 133400 687345125 3170 3160 3175 3155 190
370 20250219 133300 686744685 3175 3170 3175 3150 20908
371 20250219 133200 620747445 3180 3180 3180 3180 0
372 20250219 133100 620747445 3180 3180 3180 3180 0
373 20250219 133000 620747445 3180 3180 3180 3180 0
374 20250219 132900 620747445 3180 3180 3180 3180 0
375 20250219 132800 620747445 3180 3180 3180 3180 0
376 20250219 132700 620747445 3180 3180 3180 3180 0
377 20250219 132600 620747445 3180 3175 3180 3175 6
378 20250219 132500 620728370 3165 3165 3165 3165 240
379 20250219 132400 619968770 3165 3165 3165 3165 860
380 20250219 132300 617246870 3180 3180 3180 3165 15502
381 20250219 132200 568160180 3175 3175 3175 3175 0
382 20250219 132100 568160180 3175 3175 3175 3175 166
383 20250219 132000 567633130 3170 3170 3170 3170 1
384 20250219 131900 567629960 3175 3175 3175 3175 0
385 20250219 131800 567629960 3175 3175 3175 3175 34
386 20250219 131700 567522010 3175 3175 3175 3175 300
387 20250219 131600 566569510 3175 3185 3185 3175 675
388 20250219 131500 564426260 3185 3185 3185 3185 0
389 20250219 131400 564426260 3185 3185 3185 3185 60
390 20250219 131300 564235160 3170 3170 3170 3170 0
391 20250219 131200 564235160 3170 3170 3170 3170 0
392 20250219 131100 564235160 3170 3170 3170 3170 0
393 20250219 131000 564235160 3170 3170 3170 3170 0
394 20250219 130900 564235160 3170 3170 3170 3170 0
395 20250219 130800 564235160 3170 3170 3170 3170 1078
396 20250219 130700 560817900 3175 3175 3175 3175 51
397 20250219 130600 560655975 3185 3185 3185 3185 64
398 20250219 130500 560452135 3185 3185 3185 3185 0
399 20250219 130400 560452135 3185 3170 3185 3170 171
400 20250219 130300 559910050 3170 3180 3180 3170 1200
401 20250219 130200 556101120 3190 3190 3190 3190 0
402 20250219 130100 556101120 3190 3190 3190 3190 0
403 20250219 130000 556101120 3190 3190 3190 3190 0
404 20250219 125900 556101120 3190 3190 3190 3190 1200
405 20250219 125800 552273120 3180 3180 3180 3180 199
406 20250219 125700 551640300 3180 3190 3190 3180 310
407 20250219 125600 550654320 3190 3190 3190 3190 0
408 20250219 125500 550654320 3190 3190 3190 3190 0
409 20250219 125400 550654320 3190 3190 3190 3190 0
410 20250219 125300 550654320 3190 3190 3190 3190 0
411 20250219 125200 550654320 3190 3190 3190 3190 50
412 20250219 125100 550494820 3190 3190 3190 3190 23
413 20250219 125000 550421450 3185 3185 3185 3185 0
414 20250219 124900 550421450 3185 3185 3185 3185 0
415 20250219 124800 550421450 3185 3185 3185 3185 0
416 20250219 124700 550421450 3185 3180 3185 3180 311
417 20250219 124600 549431470 3185 3185 3185 3185 0
418 20250219 124500 549431470 3185 3185 3185 3185 0
419 20250219 124400 549431470 3185 3185 3185 3185 500
420 20250219 124300 547838970 3190 3190 3190 3190 0
421 20250219 124200 547838970 3190 3190 3190 3190 0
422 20250219 124100 547838970 3190 3190 3190 3190 0
423 20250219 124000 547838970 3190 3190 3190 3190 0
424 20250219 123900 547838970 3190 3190 3190 3190 200
425 20250219 123800 547200970 3190 3190 3190 3190 0
426 20250219 123700 547200970 3190 3190 3190 3190 4
427 20250219 123600 547188210 3190 3190 3190 3190 100
428 20250219 123500 546869210 3190 3190 3190 3190 0
429 20250219 123400 546869210 3190 3190 3190 3190 1
430 20250219 123300 546866020 3170 3180 3180 3170 3870
431 20250219 123200 534590670 3190 3180 3190 3180 28
432 20250219 123100 534501620 3180 3180 3180 3180 0
433 20250219 123000 534501620 3180 3180 3180 3180 0
434 20250219 122900 534501620 3180 3180 3180 3180 0
435 20250219 122800 534501620 3180 3180 3180 3180 55
436 20250219 122700 534326720 3180 3180 3180 3180 0
437 20250219 122600 534326720 3180 3180 3180 3180 418
438 20250219 122500 532997480 3180 3180 3180 3180 14
439 20250219 122400 532952960 3180 3180 3180 3180 0
440 20250219 122300 532952960 3180 3180 3180 3180 500
441 20250219 122200 531362960 3180 3180 3180 3180 0
442 20250219 122100 531362960 3180 3180 3180 3180 0
443 20250219 122000 531362960 3180 3180 3180 3180 0
444 20250219 121900 531362960 3180 3180 3180 3180 2
445 20250219 121800 531356600 3180 3180 3180 3180 0
446 20250219 121700 531356600 3180 3180 3180 3180 0
447 20250219 121600 531356600 3180 3180 3180 3180 0
448 20250219 121500 531356600 3180 3180 3180 3180 0
449 20250219 121400 531356600 3180 3180 3180 3180 0
450 20250219 121300 531356600 3180 3180 3180 3180 317
451 20250219 121200 530348540 3180 3180 3180 3180 149
452 20250219 121100 529874720 3180 3180 3180 3180 50
453 20250219 121000 529715720 3180 3180 3180 3180 107
454 20250219 120900 529375460 3180 3180 3180 3180 520
455 20250219 120800 527721860 3180 3180 3180 3180 50
456 20250219 120700 527562860 3180 3190 3190 3180 2
457 20250219 120600 527556490 3190 3190 3190 3190 0
458 20250219 120500 527556490 3190 3190 3190 3190 0
459 20250219 120400 527556490 3190 3190 3190 3190 1
460 20250219 120300 527553300 3180 3185 3185 3180 552
461 20250219 120200 525795230 3180 3180 3180 3180 1730
462 20250219 120100 520293830 3180 3180 3180 3180 399
463 20250219 120000 519025010 3185 3185 3185 3185 2458
464 20250219 115900 511196280 3185 3190 3190 3185 477
465 20250219 115800 509675600 3190 3190 3190 3190 9
466 20250219 115700 509646890 3190 3190 3190 3190 168
467 20250219 115600 509110970 3190 3190 3190 3190 45
468 20250219 115500 508967420 3190 3185 3190 3185 171
469 20250219 115400 508421935 3190 3190 3190 3190 0
470 20250219 115300 508421935 3190 3190 3190 3190 2
471 20250219 115200 508415555 3190 3190 3190 3190 20
472 20250219 115100 508351755 3190 3195 3195 3190 419
473 20250219 115000 507015045 3195 3195 3195 3195 0
474 20250219 114900 507015045 3195 3195 3195 3195 95
475 20250219 114800 506711520 3195 3195 3195 3195 0
476 20250219 114700 506711520 3195 3195 3195 3195 0
477 20250219 114600 506711520 3195 3195 3195 3195 0
478 20250219 114500 506711520 3195 3195 3195 3195 0
479 20250219 114400 506711520 3195 3195 3195 3195 0
480 20250219 114300 506711520 3195 3195 3195 3195 52
481 20250219 114200 506545380 3205 3205 3205 3200 180
482 20250219 114100 505969230 3205 3205 3205 3205 0
483 20250219 114000 505969230 3205 3205 3205 3205 0
484 20250219 113900 505969230 3205 3205 3205 3205 0
485 20250219 113800 505969230 3205 3205 3205 3205 10
486 20250219 113700 505937180 3200 3200 3200 3200 578
487 20250219 113600 504087580 3205 3205 3205 3205 0
488 20250219 113500 504087580 3205 3195 3205 3195 72
489 20250219 113400 503857440 3195 3195 3195 3195 52
490 20250219 113300 503691300 3195 3195 3195 3195 40
491 20250219 113200 503563500 3195 3195 3195 3195 70
492 20250219 113100 503339850 3195 3195 3195 3195 0
493 20250219 113000 503339850 3195 3195 3195 3195 100
494 20250219 112900 503020350 3195 3195 3195 3195 1
495 20250219 112800 503017155 3195 3195 3195 3195 0
496 20250219 112700 503017155 3195 3195 3195 3195 0
497 20250219 112600 503017155 3195 3195 3195 3195 100
498 20250219 112500 502697655 3190 3190 3190 3190 50
499 20250219 112400 502538155 3190 3190 3190 3190 0
500 20250219 112300 502538155 3190 3195 3195 3190 652
501 20250219 112200 500457775 3195 3205 3205 3195 2
502 20250219 112100 500451375 3200 3200 3200 3200 0
503 20250219 112000 500451375 3200 3215 3215 3200 31
504 20250219 111900 500352025 3215 3210 3215 3210 1790
505 20250219 111800 494605925 3210 3210 3210 3210 0
506 20250219 111700 494605925 3210 3210 3210 3210 0
507 20250219 111600 494605925 3210 3205 3210 3205 61
508 20250219 111500 494410370 3205 3200 3205 3200 111
509 20250219 111400 494055065 3200 3200 3200 3200 1172
510 20250219 111300 490304665 3195 3195 3195 3195 342
511 20250219 111200 489211975 3190 3190 3190 3190 0
512 20250219 111100 489211975 3190 3190 3190 3190 1748
513 20250219 111000 483635855 3190 3190 3190 3190 0
514 20250219 110900 483635855 3190 3190 3190 3190 60
515 20250219 110800 483444455 3190 3190 3190 3190 50
516 20250219 110700 483284955 3190 3190 3190 3190 11
517 20250219 110600 483249865 3190 3190 3190 3190 0
518 20250219 110500 483249865 3190 3190 3190 3190 0
519 20250219 110400 483249865 3190 3190 3190 3190 0
520 20250219 110300 483249865 3190 3185 3190 3185 46
521 20250219 110200 483103180 3180 3180 3180 3180 0
522 20250219 110100 483103180 3180 3180 3180 3180 411
523 20250219 110000 481796200 3185 3185 3185 3185 57
524 20250219 105900 481614655 3180 3180 3180 3180 0
525 20250219 105800 481614655 3180 3180 3185 3180 842
526 20250219 105700 478937045 3185 3185 3185 3185 33
527 20250219 105600 478831940 3185 3195 3195 3185 151
528 20250219 105500 478350995 3195 3195 3195 3195 1
529 20250219 105400 478347800 3190 3190 3190 3190 70
530 20250219 105300 478124500 3195 3195 3195 3195 0
531 20250219 105200 478124500 3195 3190 3195 3190 70
532 20250219 105100 477901160 3190 3180 3190 3180 177
533 20250219 105000 477338200 3165 3165 3165 3165 500
534 20250219 104900 475755700 3165 3165 3165 3165 8353
535 20250219 104800 449318455 3165 3165 3165 3165 1281
536 20250219 104700 445264090 3165 3165 3165 3165 3
537 20250219 104600 445254595 3165 3175 3175 3165 83
538 20250219 104500 444991400 3175 3170 3175 3170 59
539 20250219 104400 444804320 3170 3175 3175 3170 1528
540 20250219 104300 439959175 3175 3175 3175 3175 2
541 20250219 104200 439952825 3175 3175 3175 3175 0
542 20250219 104100 439952825 3175 3175 3175 3175 35
543 20250219 104000 439841700 3175 3175 3175 3175 196
544 20250219 103900 439219400 3175 3175 3175 3175 0
545 20250219 103800 439219400 3175 3175 3175 3175 0
546 20250219 103700 439219400 3175 3175 3175 3175 254
547 20250219 103600 438412950 3180 3180 3180 3180 139
548 20250219 103500 437970930 3170 3170 3170 3170 0
549 20250219 103400 437970930 3170 3175 3175 3170 2956
550 20250219 103300 428599060 3175 3175 3175 3175 3003
551 20250219 103200 419064535 3180 3180 3180 3180 154
552 20250219 103100 418574815 3180 3180 3180 3180 0
553 20250219 103000 418574815 3180 3180 3180 3180 531
554 20250219 102900 416886235 3180 3185 3185 3180 4157
555 20250219 102800 403653395 3185 3185 3185 3185 732
556 20250219 102700 401321975 3185 3185 3185 3185 1187
557 20250219 102600 397541380 3185 3185 3185 3180 3687
558 20250219 102500 385804075 3185 3190 3190 3180 5319
559 20250219 102400 368868805 3190 3185 3190 3185 92
560 20250219 102300 368575535 3185 3195 3195 3185 4066
561 20250219 102200 355604830 3195 3195 3195 3195 0
562 20250219 102100 355604830 3195 3195 3195 3195 235
563 20250219 102000 354854005 3195 3195 3195 3195 0
564 20250219 101900 354854005 3195 3195 3195 3195 1110
565 20250219 101800 351307555 3195 3200 3200 3195 120
566 20250219 101700 350923655 3195 3200 3200 3195 604
567 20250219 101600 348993200 3200 3200 3200 3200 0
568 20250219 101500 348993200 3200 3200 3200 3200 0
569 20250219 101400 348993200 3200 3200 3200 3200 100
570 20250219 101300 348673200 3205 3205 3205 3205 50
571 20250219 101200 348512950 3205 3195 3205 3195 2210
572 20250219 101100 341451410 3195 3195 3195 3195 174
573 20250219 101000 340895480 3200 3200 3200 3200 1
574 20250219 100900 340892280 3195 3200 3200 3195 611
575 20250219 100800 338940030 3200 3200 3200 3200 1580
576 20250219 100700 333884030 3200 3200 3205 3200 200
577 20250219 100600 333243980 3205 3195 3205 3195 372
578 20250219 100500 332055340 3195 3195 3195 3190 2602
579 20250219 100400 323754400 3195 3195 3195 3195 912
580 20250219 100300 320840560 3195 3200 3210 3190 6501
581 20250219 100200 300068865 3200 3205 3210 3200 4840
582 20250219 100100 284575770 3220 3220 3220 3220 0
583 20250219 100000 284575770 3220 3220 3220 3220 0
584 20250219 095900 284575770 3220 3220 3220 3220 10
585 20250219 095800 284543570 3210 3210 3210 3210 328
586 20250219 095700 283490690 3225 3210 3225 3210 40
587 20250219 095600 283362245 3210 3205 3210 3205 301
588 20250219 095500 282396040 3210 3205 3210 3205 1550
589 20250219 095400 277428240 3210 3225 3225 3210 60
590 20250219 095300 277235490 3205 3215 3215 3205 2184
591 20250219 095200 270231330 3215 3225 3230 3210 1015
592 20250219 095100 266962685 3230 3230 3230 3230 0
593 20250219 095000 266962685 3230 3205 3230 3205 339
594 20250219 094900 265874795 3210 3210 3210 3210 17
595 20250219 094800 265820225 3225 3215 3225 3205 1005
596 20250219 094700 262596440 3215 3210 3220 3205 2686
597 20250219 094600 253973090 3210 3220 3220 3210 3959
598 20250219 094500 241261010 3225 3220 3230 3215 970
599 20250219 094400 238138270 3205 3215 3220 3205 756
600 20250219 094300 235714700 3205 3210 3210 3205 2000
601 20250219 094200 229302200 3210 3210 3210 3210 500
602 20250219 094100 227697200 3210 3210 3210 3210 1452
603 20250219 094000 223036280 3210 3215 3215 3210 1100
604 20250219 093900 219502465 3210 3210 3210 3210 1179
605 20250219 093800 215717875 3210 3220 3220 3210 1000
606 20250219 093700 212501655 3230 3220 3230 3215 2770
607 20250219 093600 203589870 3220 3230 3230 3220 509
608 20250219 093500 201949200 3230 3220 3230 3220 610
609 20250219 093400 199984900 3230 3230 3230 3230 1040
610 20250219 093300 196625700 3230 3230 3230 3230 1210
611 20250219 093200 192717400 3230 3230 3230 3230 1
612 20250219 093100 192714170 3230 3230 3230 3230 175
613 20250219 093000 192148920 3230 3235 3235 3215 1175
614 20250219 092900 188364770 3230 3230 3230 3230 613
615 20250219 092800 186384780 3230 3220 3230 3220 1130
616 20250219 092700 182742545 3220 3225 3225 3215 1003
617 20250219 092600 179517855 3220 3225 3225 3220 4424
618 20250219 092500 165267575 3225 3225 3225 3225 439
619 20250219 092400 163851800 3230 3230 3230 3230 1943
620 20250219 092300 157575910 3230 3240 3240 3230 1258
621 20250219 092200 153506990 3250 3235 3250 3235 710
622 20250219 092100 151202490 3250 3240 3250 3230 1016
623 20250219 092000 147903965 3240 3225 3240 3225 201
624 20250219 091900 147252740 3225 3235 3245 3225 1432
625 20250219 091800 142624465 3235 3235 3235 3235 585
626 20250219 091700 140731990 3235 3235 3235 3235 1062
627 20250219 091600 137296420 3235 3235 3240 3235 283
628 20250219 091500 136380665 3235 3235 3245 3235 112
629 20250219 091400 136018325 3235 3235 3235 3235 943
630 20250219 091300 132967720 3235 3240 3240 3235 3074
631 20250219 091200 123021505 3255 3260 3260 3235 2421
632 20250219 091100 115176665 3235 3260 3260 3235 650
633 20250219 091000 113070165 3245 3250 3260 3245 571
634 20250219 090900 111216885 3260 3255 3260 3255 636
635 20250219 090800 109144025 3260 3250 3260 3235 1954
636 20250219 090700 102795205 3240 3240 3250 3235 722
637 20250219 090600 100457055 3255 3255 3255 3255 209
638 20250219 090500 99776760 3255 3255 3255 3240 747
639 20250219 090400 97350030 3245 3260 3270 3245 8823
640 20250219 090300 68609925 3265 3260 3270 3255 1146
641 20250219 090200 64870285 3270 3280 3280 3260 3285
642 20250219 090100 54135385 3260 3250 3280 3235 9531
643 20250219 090000 22983320 3245 3245 3245 3225 7092

1
054920/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,28217081,0,89589232175,0.00
20250214,0,28217081,0,88178378125,0.00
20250213,0,28217081,0,88460548935,0.00
20250212,0,28217081,0,88883805150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 28217081 0 89589232175 0.00
3 20250214 0 28217081 0 88178378125 0.00
4 20250213 0 28217081 0 88460548935 0.00
5 20250212 0 28217081 0 88883805150 0.00