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

644
058730/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194200,477016955,3180,3180,3180,3180,3907
20250219,194100,477016955,3180,3180,3180,3180,0
20250219,194000,477016955,3180,3180,3180,3180,0
20250219,193900,477016955,3180,3180,3180,3180,0
20250219,193800,477016955,3180,3180,3180,3180,0
20250219,193700,477016955,3180,3180,3180,3180,0
20250219,193600,477016955,3180,3180,3180,3180,0
20250219,193500,477016955,3180,3180,3180,3180,0
20250219,193400,477016955,3180,3180,3180,3180,0
20250219,193300,477016955,3180,3180,3180,3180,0
20250219,193200,477016955,3180,3180,3180,3180,0
20250219,193100,477016955,3180,3180,3180,3180,0
20250219,193000,477016955,3180,3180,3180,3180,0
20250219,192900,477016955,3180,3180,3180,3180,0
20250219,192800,477016955,3180,3180,3180,3180,0
20250219,192700,477016955,3180,3180,3180,3180,0
20250219,192600,477016955,3180,3180,3180,3180,0
20250219,192500,477016955,3180,3180,3180,3180,0
20250219,192400,477016955,3180,3180,3180,3180,0
20250219,192300,477016955,3180,3180,3180,3180,0
20250219,192200,477016955,3180,3180,3180,3180,0
20250219,192100,477016955,3180,3180,3180,3180,0
20250219,192000,477016955,3180,3180,3180,3180,0
20250219,191900,477016955,3180,3180,3180,3180,0
20250219,191800,477016955,3180,3180,3180,3180,0
20250219,191700,477016955,3180,3180,3180,3180,0
20250219,191600,477016955,3180,3180,3180,3180,0
20250219,191500,477016955,3180,3180,3180,3180,0
20250219,191400,477016955,3180,3180,3180,3180,0
20250219,191300,477016955,3180,3180,3180,3180,0
20250219,191200,477016955,3180,3180,3180,3180,3907
20250219,191100,477016955,3180,3180,3180,3180,0
20250219,191000,477016955,3180,3180,3180,3180,0
20250219,190900,477016955,3180,3180,3180,3180,0
20250219,190800,477016955,3180,3180,3180,3180,0
20250219,190700,477016955,3180,3180,3180,3180,0
20250219,190600,477016955,3180,3180,3180,3180,0
20250219,190500,477016955,3180,3180,3180,3180,0
20250219,190400,477016955,3180,3180,3180,3180,0
20250219,190300,477016955,3180,3180,3180,3180,0
20250219,190200,477016955,3180,3180,3180,3180,0
20250219,190100,477016955,3180,3180,3180,3180,0
20250219,190000,477016955,3180,3180,3180,3180,0
20250219,185900,477016955,3180,3180,3180,3180,0
20250219,185800,477016955,3180,3180,3180,3180,0
20250219,185700,477016955,3180,3180,3180,3180,0
20250219,185600,477016955,3180,3180,3180,3180,0
20250219,185500,477016955,3180,3180,3180,3180,0
20250219,185400,477016955,3180,3180,3180,3180,0
20250219,185300,477016955,3180,3180,3180,3180,0
20250219,185200,477016955,3180,3180,3180,3180,0
20250219,185100,477016955,3180,3180,3180,3180,0
20250219,185000,477016955,3180,3180,3180,3180,0
20250219,184900,477016955,3180,3180,3180,3180,0
20250219,184800,477016955,3180,3180,3180,3180,0
20250219,184700,477016955,3180,3180,3180,3180,0
20250219,184600,477016955,3180,3180,3180,3180,0
20250219,184500,477016955,3180,3180,3180,3180,0
20250219,184400,477016955,3180,3180,3180,3180,0
20250219,184300,477016955,3180,3180,3180,3180,0
20250219,184200,477016955,3180,3180,3180,3180,3907
20250219,184100,477016955,3180,3180,3180,3180,0
20250219,184000,477016955,3180,3180,3180,3180,0
20250219,183900,477016955,3180,3180,3180,3180,0
20250219,183800,477016955,3180,3180,3180,3180,0
20250219,183700,477016955,3180,3180,3180,3180,0
20250219,183600,477016955,3180,3180,3180,3180,0
20250219,183500,477016955,3180,3180,3180,3180,0
20250219,183400,477016955,3180,3180,3180,3180,0
20250219,183300,477016955,3180,3180,3180,3180,0
20250219,183200,477016955,3180,3180,3180,3180,0
20250219,183100,477016955,3180,3180,3180,3180,0
20250219,183000,477016955,3180,3180,3180,3180,0
20250219,182900,477016955,3180,3180,3180,3180,0
20250219,182800,477016955,3180,3180,3180,3180,0
20250219,182700,477016955,3180,3180,3180,3180,0
20250219,182600,477016955,3180,3180,3180,3180,0
20250219,182500,477016955,3180,3180,3180,3180,0
20250219,182400,477016955,3180,3180,3180,3180,0
20250219,182300,477016955,3180,3180,3180,3180,0
20250219,182200,477016955,3180,3180,3180,3180,0
20250219,182100,477016955,3180,3180,3180,3180,0
20250219,182000,477016955,3180,3180,3180,3180,0
20250219,181900,477016955,3180,3180,3180,3180,0
20250219,181800,477016955,3180,3180,3180,3180,0
20250219,181700,477016955,3180,3180,3180,3180,0
20250219,181600,477016955,3180,3180,3180,3180,0
20250219,181500,477016955,3180,3180,3180,3180,0
20250219,181400,477016955,3180,3180,3180,3180,0
20250219,181300,477016955,3180,3180,3180,3180,0
20250219,181200,477016955,3180,3180,3180,3180,3907
20250219,181100,477016955,3180,3180,3180,3180,0
20250219,181000,477016955,3180,3180,3180,3180,0
20250219,180900,477016955,3180,3180,3180,3180,0
20250219,180800,477016955,3180,3180,3180,3180,0
20250219,180700,477016955,3180,3180,3180,3180,0
20250219,180600,477016955,3180,3180,3180,3180,0
20250219,180500,477016955,3180,3180,3180,3180,0
20250219,180400,477016955,3180,3180,3180,3180,0
20250219,180300,477016955,3180,3180,3180,3180,0
20250219,180200,477016955,3180,3180,3180,3180,0
20250219,180100,477016955,3180,3180,3180,3180,0
20250219,180000,477016955,3180,3180,3180,3180,0
20250219,175900,477016955,3180,3180,3180,3180,0
20250219,175800,477016955,3180,3180,3180,3180,0
20250219,175700,477016955,3180,3180,3180,3180,0
20250219,175600,477016955,3180,3180,3180,3180,0
20250219,175500,477016955,3180,3180,3180,3180,0
20250219,175400,477016955,3180,3180,3180,3180,0
20250219,175300,477016955,3180,3180,3180,3180,0
20250219,175200,477016955,3180,3180,3180,3180,0
20250219,175100,477016955,3180,3180,3180,3180,0
20250219,175000,477016955,3180,3180,3180,3180,0
20250219,174900,477016955,3180,3180,3180,3180,0
20250219,174800,477016955,3180,3180,3180,3180,0
20250219,174700,477016955,3180,3180,3180,3180,0
20250219,174600,477016955,3180,3180,3180,3180,0
20250219,174500,477016955,3180,3180,3180,3180,0
20250219,174400,477016955,3180,3180,3180,3180,0
20250219,174300,477016955,3180,3180,3180,3180,0
20250219,174200,477016955,3180,3180,3180,3180,3907
20250219,174100,477016955,3180,3180,3180,3180,0
20250219,174000,477016955,3180,3180,3180,3180,0
20250219,173900,477016955,3180,3180,3180,3180,0
20250219,173800,477016955,3180,3180,3180,3180,0
20250219,173700,477016955,3180,3180,3180,3180,0
20250219,173600,477016955,3180,3180,3180,3180,0
20250219,173500,477016955,3180,3180,3180,3180,0
20250219,173400,477016955,3180,3180,3180,3180,0
20250219,173300,477016955,3180,3180,3180,3180,0
20250219,173200,477016955,3180,3180,3180,3180,0
20250219,173100,477016955,3180,3180,3180,3180,0
20250219,173000,477016955,3180,3180,3180,3180,0
20250219,172900,477016955,3180,3180,3180,3180,0
20250219,172800,477016955,3180,3180,3180,3180,0
20250219,172700,477016955,3180,3180,3180,3180,0
20250219,172600,477016955,3180,3180,3180,3180,0
20250219,172500,477016955,3180,3180,3180,3180,0
20250219,172400,477016955,3180,3180,3180,3180,0
20250219,172300,477016955,3180,3180,3180,3180,0
20250219,172200,477016955,3180,3180,3180,3180,0
20250219,172100,477016955,3180,3180,3180,3180,0
20250219,172000,477016955,3180,3180,3180,3180,0
20250219,171900,477016955,3180,3180,3180,3180,0
20250219,171800,477016955,3180,3180,3180,3180,0
20250219,171700,477016955,3180,3180,3180,3180,0
20250219,171600,477016955,3180,3180,3180,3180,0
20250219,171500,477016955,3180,3180,3180,3180,0
20250219,171400,477016955,3180,3180,3180,3180,0
20250219,171300,477016955,3180,3180,3180,3180,0
20250219,171200,477016955,3180,3180,3180,3180,3907
20250219,171100,477016955,3180,3180,3180,3180,0
20250219,171000,477016955,3180,3180,3180,3180,0
20250219,170900,477016955,3180,3180,3180,3180,0
20250219,170800,477016955,3180,3180,3180,3180,0
20250219,170700,477016955,3180,3180,3180,3180,0
20250219,170600,477016955,3180,3180,3180,3180,0
20250219,170500,477016955,3180,3180,3180,3180,0
20250219,170400,477016955,3180,3180,3180,3180,0
20250219,170300,477016955,3180,3180,3180,3180,0
20250219,170200,477016955,3180,3180,3180,3180,0
20250219,170100,477016955,3180,3180,3180,3180,0
20250219,170000,477016955,3180,3180,3180,3180,0
20250219,165900,477016955,3180,3180,3180,3180,0
20250219,165800,477016955,3180,3180,3180,3180,0
20250219,165700,477016955,3180,3180,3180,3180,0
20250219,165600,477016955,3180,3180,3180,3180,0
20250219,165500,477016955,3180,3180,3180,3180,0
20250219,165400,477016955,3180,3180,3180,3180,0
20250219,165300,477016955,3180,3180,3180,3180,0
20250219,165200,477016955,3180,3180,3180,3180,0
20250219,165100,477016955,3180,3180,3180,3180,0
20250219,165000,477016955,3180,3180,3180,3180,0
20250219,164900,477016955,3180,3180,3180,3180,0
20250219,164800,477016955,3180,3180,3180,3180,0
20250219,164700,477016955,3180,3180,3180,3180,0
20250219,164600,477016955,3180,3180,3180,3180,0
20250219,164500,477016955,3180,3180,3180,3180,0
20250219,164400,477016955,3180,3180,3180,3180,0
20250219,164300,477016955,3180,3180,3180,3180,0
20250219,164200,477016955,3180,3180,3180,3180,3907
20250219,164100,477016955,3180,3180,3180,3180,0
20250219,164000,477016955,3180,3180,3180,3180,0
20250219,163900,477016955,3180,3180,3180,3180,0
20250219,163800,477016955,3180,3180,3180,3180,0
20250219,163700,477016955,3180,3180,3180,3180,0
20250219,163600,477016955,3180,3180,3180,3180,0
20250219,163500,477016955,3180,3180,3180,3180,0
20250219,163400,477016955,3180,3180,3180,3180,0
20250219,163300,477016955,3180,3180,3180,3180,0
20250219,163200,477016955,3180,3180,3180,3180,0
20250219,163100,477016955,3180,3180,3180,3180,0
20250219,163000,477016955,3180,3180,3180,3180,0
20250219,162900,477016955,3180,3180,3180,3180,0
20250219,162800,477016955,3180,3180,3180,3180,0
20250219,162700,477016955,3180,3180,3180,3180,0
20250219,162600,477016955,3180,3180,3180,3180,0
20250219,162500,477016955,3180,3180,3180,3180,0
20250219,162400,477016955,3180,3180,3180,3180,0
20250219,162300,477016955,3180,3180,3180,3180,0
20250219,162200,477016955,3180,3180,3180,3180,0
20250219,162100,477016955,3180,3180,3180,3180,0
20250219,162000,477016955,3180,3180,3180,3180,0
20250219,161900,477016955,3180,3180,3180,3180,0
20250219,161800,477016955,3180,3180,3180,3180,0
20250219,161700,477016955,3180,3180,3180,3180,0
20250219,161600,477016955,3180,3180,3180,3180,0
20250219,161500,477016955,3180,3180,3180,3180,0
20250219,161400,477016955,3180,3180,3180,3180,0
20250219,161300,477016955,3180,3180,3180,3180,0
20250219,161200,477016955,3180,3180,3180,3180,3907
20250219,161100,477016955,3180,3180,3180,3180,0
20250219,161000,477016955,3180,3180,3180,3180,0
20250219,160900,477016955,3180,3180,3180,3180,0
20250219,160800,477016955,3180,3180,3180,3180,0
20250219,160700,477016955,3180,3180,3180,3180,0
20250219,160600,477016955,3180,3180,3180,3180,0
20250219,160500,477016955,3180,3180,3180,3180,0
20250219,160400,477016955,3180,3180,3180,3180,0
20250219,160300,477016955,3180,3180,3180,3180,0
20250219,160200,477016955,3180,3180,3180,3180,0
20250219,160100,477016955,3180,3180,3180,3180,0
20250219,160000,477016955,3180,3180,3180,3180,0
20250219,155900,477016955,3180,3180,3180,3180,0
20250219,155800,477016955,3180,3180,3180,3180,0
20250219,155700,477016955,3180,3180,3180,3180,0
20250219,155600,477016955,3180,3180,3180,3180,0
20250219,155500,477016955,3180,3180,3180,3180,0
20250219,155400,477016955,3180,3180,3180,3180,0
20250219,155300,477016955,3180,3180,3180,3180,0
20250219,155200,477016955,3180,3180,3180,3180,0
20250219,155100,477016955,3180,3180,3180,3180,0
20250219,155000,477016955,3180,3180,3180,3180,0
20250219,154900,477016955,3180,3180,3180,3180,0
20250219,154800,477016955,3180,3180,3180,3180,0
20250219,154700,477016955,3180,3180,3180,3180,0
20250219,154600,477016955,3180,3180,3180,3180,0
20250219,154500,477016955,3180,3180,3180,3180,0
20250219,154400,477016955,3180,3180,3180,3180,0
20250219,154300,477016955,3180,3180,3180,3180,0
20250219,154200,477016955,3180,3180,3180,3180,3907
20250219,154100,477016955,3180,3180,3180,3180,0
20250219,154000,477016955,3180,3180,3180,3180,0
20250219,153900,477016955,3180,3180,3180,3180,0
20250219,153800,477016955,3180,3180,3180,3180,0
20250219,153700,477016955,3180,3180,3180,3180,0
20250219,153600,477016955,3180,3180,3180,3180,0
20250219,153500,477016955,3180,3180,3180,3180,0
20250219,153400,477016955,3180,3180,3180,3180,0
20250219,153300,477016955,3180,3180,3180,3180,0
20250219,153200,477016955,3180,3180,3180,3180,0
20250219,153100,477016955,3180,3180,3180,3180,0
20250219,153000,477016955,3180,3180,3180,3180,3907
20250219,152900,464592695,3185,3185,3185,3185,0
20250219,152800,464592695,3185,3185,3185,3185,0
20250219,152700,464592695,3185,3185,3185,3185,0
20250219,152600,464592695,3185,3185,3185,3185,0
20250219,152500,464592695,3185,3185,3185,3185,0
20250219,152400,464592695,3185,3185,3185,3185,0
20250219,152300,464592695,3185,3185,3185,3185,0
20250219,152200,464592695,3185,3185,3185,3185,0
20250219,152100,464592695,3185,3185,3185,3185,0
20250219,152000,464592695,3185,3185,3185,3185,0
20250219,151900,464592695,3185,3185,3185,3180,226
20250219,151800,463873085,3185,3185,3190,3180,232
20250219,151700,463134460,3185,3185,3185,3185,3015
20250219,151600,453531685,3185,3175,3185,3175,218
20250219,151500,452839455,3175,3170,3175,3170,4049
20250219,151400,440004100,3170,3170,3170,3170,2
20250219,151300,439997760,3160,3165,3165,3160,1000
20250219,151200,436835700,3170,3170,3170,3170,0
20250219,151100,436835700,3170,3175,3175,3165,48
20250219,151000,436683530,3175,3170,3180,3165,925
20250219,150900,433752745,3175,3175,3185,3175,450
20250219,150800,432323845,3185,3175,3190,3175,2578
20250219,150700,424118655,3175,3175,3175,3175,449
20250219,150600,422693080,3175,3175,3175,3170,330
20250219,150500,421646830,3170,3170,3170,3170,320
20250219,150400,420632430,3175,3170,3175,3170,272
20250219,150300,419769055,3135,3175,3175,3135,898
20250219,150200,416941710,3175,3170,3175,3170,369
20250219,150100,415771960,3175,3175,3175,3175,38
20250219,150000,415651310,3175,3170,3175,3170,85
20250219,145900,415381785,3170,3170,3180,3170,760
20250219,145800,412972415,3175,3175,3175,3175,1470
20250219,145700,408305165,3175,3180,3180,3175,51
20250219,145600,408143185,3180,3180,3180,3160,1630
20250219,145500,402969390,3185,3180,3185,3180,1487
20250219,145400,398240675,3180,3175,3180,3170,3176
20250219,145300,388142075,3175,3175,3175,3175,545
20250219,145200,386411700,3175,3165,3175,3165,516
20250219,145100,384776020,3170,3165,3170,3165,122
20250219,145000,384389805,3165,3165,3165,3165,1
20250219,144900,384386640,3165,3165,3165,3165,500
20250219,144800,382804140,3165,3165,3165,3165,0
20250219,144700,382804140,3165,3165,3165,3165,1002
20250219,144600,379632810,3165,3165,3165,3165,0
20250219,144500,379632810,3165,3165,3165,3165,599
20250219,144400,377736975,3165,3165,3165,3165,0
20250219,144300,377736975,3165,3165,3165,3165,178
20250219,144200,377173605,3165,3160,3165,3160,11
20250219,144100,377138825,3160,3160,3160,3160,0
20250219,144000,377138825,3160,3160,3160,3160,1
20250219,143900,377135665,3160,3160,3160,3160,59
20250219,143800,376949225,3160,3160,3160,3160,3
20250219,143700,376939745,3160,3160,3160,3160,102
20250219,143600,376617425,3160,3160,3160,3160,36
20250219,143500,376503665,3160,3160,3160,3160,913
20250219,143400,373618585,3165,3165,3165,3165,0
20250219,143300,373618585,3165,3160,3165,3160,160
20250219,143200,373112720,3160,3155,3160,3155,15
20250219,143100,373065375,3160,3160,3160,3160,1000
20250219,143000,369905375,3160,3160,3160,3160,2
20250219,142900,369899055,3160,3160,3160,3160,1
20250219,142800,369895895,3155,3155,3155,3155,60
20250219,142700,369706595,3160,3160,3160,3160,150
20250219,142600,369232595,3160,3160,3160,3160,0
20250219,142500,369232595,3160,3160,3160,3160,0
20250219,142400,369232595,3160,3160,3160,3160,0
20250219,142300,369232595,3160,3160,3160,3160,0
20250219,142200,369232595,3160,3155,3160,3155,957
20250219,142100,366212770,3155,3155,3155,3155,0
20250219,142000,366212770,3155,3155,3155,3155,1
20250219,141900,366209615,3155,3155,3155,3155,16
20250219,141800,366159135,3155,3155,3155,3155,240
20250219,141700,365401935,3155,3155,3155,3155,119
20250219,141600,365026490,3155,3155,3155,3155,1
20250219,141500,365023335,3160,3160,3160,3160,0
20250219,141400,365023335,3160,3160,3160,3160,0
20250219,141300,365023335,3160,3155,3160,3155,66
20250219,141200,364815100,3155,3155,3155,3155,11
20250219,141100,364780395,3155,3155,3155,3155,0
20250219,141000,364780395,3155,3155,3155,3155,101
20250219,140900,364461740,3155,3155,3155,3155,445
20250219,140800,363057765,3155,3155,3155,3155,300
20250219,140700,362111265,3160,3160,3160,3160,150
20250219,140600,361637265,3160,3160,3160,3160,200
20250219,140500,361005265,3165,3165,3165,3165,0
20250219,140400,361005265,3165,3165,3165,3165,0
20250219,140300,361005265,3165,3165,3165,3165,0
20250219,140200,361005265,3165,3165,3165,3165,5
20250219,140100,360989440,3165,3165,3165,3165,0
20250219,140000,360989440,3165,3165,3165,3165,1
20250219,135900,360986275,3165,3165,3165,3165,0
20250219,135800,360986275,3165,3155,3165,3155,80
20250219,135700,360733865,3160,3160,3160,3155,494
20250219,135600,359174465,3165,3160,3165,3160,65
20250219,135500,358969060,3160,3160,3160,3160,0
20250219,135400,358969060,3160,3160,3160,3160,0
20250219,135300,358969060,3160,3160,3160,3160,6
20250219,135200,358950100,3165,3160,3165,3160,3
20250219,135100,358940610,3165,3165,3165,3165,0
20250219,135000,358940610,3165,3165,3165,3165,237
20250219,134900,358190505,3165,3160,3165,3160,1501
20250219,134800,353446000,3160,3160,3160,3160,0
20250219,134700,353446000,3160,3160,3160,3160,0
20250219,134600,353446000,3160,3150,3160,3150,102
20250219,134500,353123690,3160,3160,3160,3160,0
20250219,134400,353123690,3160,3155,3160,3155,565
20250219,134300,351341110,3155,3155,3155,3155,1
20250219,134200,351337955,3155,3150,3155,3145,4313
20250219,134100,337752730,3150,3150,3150,3150,1
20250219,134000,337749580,3145,3150,3150,3145,6
20250219,133900,337730705,3145,3145,3145,3145,0
20250219,133800,337730705,3145,3145,3145,3145,500
20250219,133700,336158205,3150,3150,3150,3150,135
20250219,133600,335732955,3150,3150,3150,3150,0
20250219,133500,335732955,3150,3150,3150,3150,0
20250219,133400,335732955,3150,3150,3150,3150,0
20250219,133300,335732955,3150,3150,3150,3150,0
20250219,133200,335732955,3150,3150,3150,3150,4
20250219,133100,335720355,3150,3150,3150,3150,0
20250219,133000,335720355,3150,3150,3150,3150,301
20250219,132900,334772205,3150,3150,3150,3150,0
20250219,132800,334772205,3150,3135,3150,3135,301
20250219,132700,333828555,3135,3150,3150,3135,1050
20250219,132600,330530685,3150,3150,3150,3150,0
20250219,132500,330530685,3150,3150,3150,3150,0
20250219,132400,330530685,3150,3150,3150,3150,0
20250219,132300,330530685,3150,3150,3150,3150,0
20250219,132200,330530685,3150,3150,3150,3150,25
20250219,132100,330451935,3145,3140,3145,3140,323
20250219,132000,329436950,3145,3145,3145,3145,1
20250219,131900,329433805,3145,3145,3145,3145,0
20250219,131800,329433805,3145,3145,3145,3145,0
20250219,131700,329433805,3145,3145,3145,3145,165
20250219,131600,328914880,3145,3145,3145,3145,0
20250219,131500,328914880,3145,3145,3145,3145,270
20250219,131400,328065730,3145,3145,3145,3145,5
20250219,131300,328050005,3145,3145,3145,3145,1
20250219,131200,328046860,3145,3145,3145,3145,3
20250219,131100,328037425,3140,3140,3140,3140,0
20250219,131000,328037425,3140,3145,3145,3140,2
20250219,130900,328031140,3145,3145,3145,3145,100
20250219,130800,327716640,3145,3145,3145,3145,0
20250219,130700,327716640,3145,3145,3145,3145,136
20250219,130600,327288920,3145,3145,3145,3145,0
20250219,130500,327288920,3145,3145,3145,3145,0
20250219,130400,327288920,3145,3145,3145,3145,300
20250219,130300,326345420,3145,3145,3145,3145,96
20250219,130200,326043500,3145,3145,3145,3145,9
20250219,130100,326015195,3145,3145,3145,3145,0
20250219,130000,326015195,3145,3145,3145,3145,3
20250219,125900,326005760,3140,3140,3140,3140,0
20250219,125800,326005760,3140,3140,3140,3140,400
20250219,125700,324749760,3140,3140,3140,3140,0
20250219,125600,324749760,3140,3140,3140,3140,31
20250219,125500,324652420,3145,3145,3145,3145,0
20250219,125400,324652420,3145,3145,3145,3145,0
20250219,125300,324652420,3145,3145,3145,3145,0
20250219,125200,324652420,3145,3145,3145,3145,5
20250219,125100,324636695,3140,3140,3140,3140,0
20250219,125000,324636695,3140,3145,3145,3140,11
20250219,124900,324602150,3140,3140,3140,3140,0
20250219,124800,324602150,3140,3140,3140,3140,0
20250219,124700,324602150,3140,3140,3140,3140,699
20250219,124600,322407290,3140,3140,3140,3140,0
20250219,124500,322407290,3140,3140,3140,3140,108
20250219,124400,322068170,3145,3145,3145,3145,0
20250219,124300,322068170,3145,3145,3145,3145,1
20250219,124200,322065025,3145,3145,3145,3145,11
20250219,124100,322030430,3145,3145,3145,3145,0
20250219,124000,322030430,3145,3145,3145,3145,2
20250219,123900,322024140,3140,3140,3140,3140,0
20250219,123800,322024140,3140,3140,3140,3140,0
20250219,123700,322024140,3140,3140,3140,3140,67
20250219,123600,321813760,3140,3140,3140,3140,0
20250219,123500,321813760,3140,3140,3140,3140,0
20250219,123400,321813760,3140,3140,3140,3140,3
20250219,123300,321804340,3140,3140,3140,3140,5
20250219,123200,321788640,3140,3140,3140,3135,111
20250219,123100,321440600,3140,3140,3140,3140,0
20250219,123000,321440600,3140,3140,3140,3140,1
20250219,122900,321437460,3135,3135,3135,3135,0
20250219,122800,321437460,3135,3135,3135,3135,0
20250219,122700,321437460,3135,3135,3135,3135,0
20250219,122600,321437460,3135,3135,3135,3135,3
20250219,122500,321428055,3140,3140,3140,3140,0
20250219,122400,321428055,3140,3140,3140,3140,1
20250219,122300,321424915,3140,3140,3140,3140,1
20250219,122200,321421775,3140,3140,3140,3140,10
20250219,122100,321390375,3140,3140,3140,3140,0
20250219,122000,321390375,3140,3140,3140,3140,1
20250219,121900,321387235,3140,3140,3140,3140,50
20250219,121800,321230235,3140,3140,3140,3140,0
20250219,121700,321230235,3140,3140,3140,3140,135
20250219,121600,320806335,3140,3140,3140,3140,0
20250219,121500,320806335,3140,3140,3140,3140,669
20250219,121400,318705675,3140,3140,3140,3140,0
20250219,121300,318705675,3140,3140,3140,3140,200
20250219,121200,318077675,3145,3145,3145,3145,11
20250219,121100,318043080,3145,3145,3145,3145,0
20250219,121000,318043080,3145,3145,3145,3145,1
20250219,120900,318039935,3140,3140,3140,3140,10
20250219,120800,318008535,3140,3140,3140,3140,0
20250219,120700,318008535,3140,3140,3140,3140,100
20250219,120600,317694535,3145,3145,3145,3145,0
20250219,120500,317694535,3145,3145,3145,3145,0
20250219,120400,317694535,3145,3145,3145,3145,0
20250219,120300,317694535,3145,3145,3145,3145,0
20250219,120200,317694535,3145,3145,3145,3145,4
20250219,120100,317681955,3145,3145,3145,3145,0
20250219,120000,317681955,3145,3145,3145,3145,1
20250219,115900,317678810,3135,3135,3135,3135,0
20250219,115800,317678810,3135,3135,3135,3135,300
20250219,115700,316738310,3130,3140,3140,3130,251
20250219,115600,315952510,3145,3145,3145,3145,149
20250219,115500,315483905,3145,3145,3145,3145,121
20250219,115400,315103360,3150,3150,3150,3150,0
20250219,115300,315103360,3150,3150,3150,3150,1
20250219,115200,315100210,3150,3150,3150,3150,47
20250219,115100,314952160,3155,3155,3155,3155,0
20250219,115000,314952160,3155,3150,3155,3150,778
20250219,114900,312501455,3155,3155,3155,3155,10
20250219,114800,312469905,3150,3150,3150,3150,750
20250219,114700,310107405,3150,3150,3150,3150,0
20250219,114600,310107405,3150,3150,3150,3150,0
20250219,114500,310107405,3150,3145,3150,3145,2945
20250219,114400,300831230,3150,3150,3150,3150,0
20250219,114300,300831230,3150,3145,3150,3145,3422
20250219,114200,290066540,3145,3145,3145,3145,644
20250219,114100,288041160,3145,3145,3145,3145,0
20250219,114000,288041160,3145,3145,3145,3145,1
20250219,113900,288038015,3140,3140,3140,3140,0
20250219,113800,288038015,3140,3140,3140,3140,118
20250219,113700,287667495,3145,3145,3145,3145,0
20250219,113600,287667495,3145,3145,3145,3145,0
20250219,113500,287667495,3145,3145,3145,3145,0
20250219,113400,287667495,3145,3145,3145,3145,0
20250219,113300,287667495,3145,3145,3145,3145,18
20250219,113200,287610885,3145,3145,3145,3125,517
20250219,113100,285992485,3145,3145,3145,3145,0
20250219,113000,285992485,3145,3145,3145,3145,2
20250219,112900,285986195,3145,3145,3145,3145,0
20250219,112800,285986195,3145,3145,3145,3145,0
20250219,112700,285986195,3145,3145,3145,3145,150
20250219,112600,285514445,3145,3145,3145,3145,6
20250219,112500,285495575,3140,3140,3140,3140,0
20250219,112400,285495575,3140,3140,3140,3140,9
20250219,112300,285467315,3145,3145,3145,3145,0
20250219,112200,285467315,3145,3145,3145,3145,3
20250219,112100,285457880,3145,3145,3145,3145,0
20250219,112000,285457880,3145,3145,3145,3145,0
20250219,111900,285457880,3145,3145,3145,3145,0
20250219,111800,285457880,3145,3145,3145,3145,0
20250219,111700,285457880,3145,3140,3145,3140,5051
20250219,111600,269573240,3145,3145,3145,3145,1
20250219,111500,269570095,3140,3140,3140,3140,0
20250219,111400,269570095,3140,3140,3140,3140,0
20250219,111300,269570095,3140,3140,3140,3140,0
20250219,111200,269570095,3140,3140,3140,3140,4
20250219,111100,269557535,3140,3140,3140,3140,0
20250219,111000,269557535,3140,3140,3140,3140,56
20250219,110900,269381695,3140,3130,3140,3130,602
20250219,110800,267491430,3135,3135,3135,3135,0
20250219,110700,267491430,3135,3135,3135,3135,300
20250219,110600,266550930,3135,3135,3135,3135,0
20250219,110500,266550930,3135,3135,3135,3135,0
20250219,110400,266550930,3135,3135,3135,3135,0
20250219,110300,266550930,3135,3135,3135,3135,70
20250219,110200,266331480,3135,3135,3135,3135,3
20250219,110100,266322075,3135,3135,3135,3135,10
20250219,110000,266290725,3135,3135,3135,3135,2
20250219,105900,266284455,3120,3120,3120,3120,0
20250219,105800,266284455,3120,3120,3120,3120,0
20250219,105700,266284455,3120,3120,3120,3120,750
20250219,105600,263944455,3120,3130,3130,3120,909
20250219,105500,261104635,3135,3135,3135,3135,1
20250219,105400,261101500,3135,3135,3135,3135,0
20250219,105300,261101500,3135,3135,3135,3135,0
20250219,105200,261101500,3135,3135,3135,3135,4
20250219,105100,261088960,3135,3135,3135,3135,5
20250219,105000,261073285,3135,3135,3135,3135,1
20250219,104900,261070150,3125,3125,3125,3125,0
20250219,104800,261070150,3125,3125,3125,3125,11
20250219,104700,261035775,3130,3130,3130,3130,300
20250219,104600,260096775,3135,3135,3135,3135,0
20250219,104500,260096775,3135,3135,3135,3135,0
20250219,104400,260096775,3135,3135,3135,3135,0
20250219,104300,260096775,3135,3135,3135,3135,1
20250219,104200,260093640,3135,3130,3135,3130,10
20250219,104100,260062320,3135,3135,3135,3135,0
20250219,104000,260062320,3135,3135,3135,3135,1
20250219,103900,260059185,3125,3125,3125,3125,0
20250219,103800,260059185,3125,3125,3125,3125,592
20250219,103700,258209185,3125,3125,3125,3125,3
20250219,103600,258199810,3110,3110,3110,3110,0
20250219,103500,258199810,3110,3110,3110,3110,0
20250219,103400,258199810,3110,3110,3110,3110,500
20250219,103300,256644810,3105,3120,3120,3105,1000
20250219,103200,253534160,3125,3125,3125,3125,5
20250219,103100,253518535,3120,3120,3120,3120,0
20250219,103000,253518535,3120,3120,3120,3120,1702
20250219,102900,248208295,3120,3120,3120,3120,0
20250219,102800,248208295,3120,3120,3120,3120,13
20250219,102700,248167735,3115,3115,3115,3115,0
20250219,102600,248167735,3115,3115,3115,3115,0
20250219,102500,248167735,3115,3115,3115,3115,717
20250219,102400,245934280,3125,3125,3125,3125,0
20250219,102300,245934280,3125,3125,3125,3125,0
20250219,102200,245934280,3125,3120,3125,3115,703
20250219,102100,243744360,3125,3125,3125,3125,0
20250219,102000,243744360,3125,3125,3125,3125,2
20250219,101900,243738110,3125,3125,3125,3125,0
20250219,101800,243738110,3125,3125,3125,3110,2698
20250219,101700,235333610,3130,3140,3140,3130,240
20250219,101600,234581610,3135,3135,3135,3135,110
20250219,101500,234236760,3135,3135,3135,3135,100
20250219,101400,233923260,3135,3125,3135,3125,1601
20250219,101300,228908885,3125,3125,3125,3125,0
20250219,101200,228908885,3125,3120,3125,3120,521
20250219,101100,227283340,3120,3120,3120,3120,0
20250219,101000,227283340,3120,3120,3120,3120,1
20250219,100900,227280220,3115,3115,3115,3115,0
20250219,100800,227280220,3115,3115,3115,3115,0
20250219,100700,227280220,3115,3115,3115,3115,150
20250219,100600,226812970,3110,3110,3110,3110,0
20250219,100500,226812970,3110,3110,3110,3110,286
20250219,100400,225923510,3110,3110,3110,3110,180
20250219,100300,225363710,3110,3110,3110,3110,159
20250219,100200,224869220,3125,3125,3125,3125,10
20250219,100100,224837970,3100,3115,3115,3100,2842
20250219,100000,216009955,3115,3120,3120,3115,1008
20250219,095900,212867995,3120,3125,3125,3120,173
20250219,095800,212328230,3140,3140,3140,3140,0
20250219,095700,212328230,3140,3135,3140,3135,181
20250219,095600,211760640,3140,3140,3140,3140,0
20250219,095500,211760640,3140,3140,3140,3140,131
20250219,095400,211349300,3140,3140,3140,3140,0
20250219,095300,211349300,3140,3140,3140,3140,102
20250219,095200,211029020,3140,3135,3140,3135,110
20250219,095100,210683870,3120,3120,3120,3120,0
20250219,095000,210683870,3120,3135,3135,3120,456
20250219,094900,209258945,3120,3120,3120,3120,30
20250219,094800,209165345,3120,3120,3120,3120,0
20250219,094700,209165345,3120,3120,3120,3120,0
20250219,094600,209165345,3120,3120,3120,3120,0
20250219,094500,209165345,3120,3120,3120,3120,0
20250219,094400,209165345,3120,3120,3120,3120,2975
20250219,094300,199883345,3120,3120,3120,3120,0
20250219,094200,199883345,3120,3120,3120,3120,911
20250219,094100,197041025,3105,3105,3105,3105,1744
20250219,094000,191625905,3105,3105,3120,3105,510
20250219,093900,190042205,3120,3100,3120,3100,1535
20250219,093800,185283645,3100,3115,3120,3100,6367
20250219,093700,165495525,3120,3120,3120,3120,326
20250219,093600,164478405,3125,3125,3125,3125,1
20250219,093500,164475280,3125,3125,3125,3125,17
20250219,093400,164422155,3125,3125,3125,3125,3
20250219,093300,164412780,3125,3125,3125,3125,1004
20250219,093200,161275280,3125,3130,3130,3125,15
20250219,093100,161228375,3125,3125,3125,3125,0
20250219,093000,161228375,3125,3120,3125,3120,1111
20250219,092900,157759950,3125,3125,3125,3125,1
20250219,092800,157756825,3115,3115,3115,3115,29
20250219,092700,157666490,3130,3115,3130,3110,1419
20250219,092600,153251860,3110,3115,3115,3110,4826
20250219,092500,138238560,3115,3115,3115,3115,13
20250219,092400,138198065,3120,3120,3125,3120,202
20250219,092300,137567775,3125,3130,3130,3125,1248
20250219,092200,133667005,3135,3135,3135,3130,130
20250219,092100,133259805,3125,3125,3125,3125,499
20250219,092000,131700430,3135,3150,3150,3130,12362
20250219,091900,92951775,3135,3140,3140,3135,1343
20250219,091800,88734780,3140,3140,3140,3140,15
20250219,091700,88687680,3140,3145,3145,3140,1625
20250219,091600,83585055,3145,3145,3145,3145,698
20250219,091500,81389845,3160,3160,3160,3160,0
20250219,091400,81389845,3160,3160,3160,3160,17
20250219,091300,81336125,3160,3155,3160,3155,902
20250219,091200,78490310,3155,3145,3155,3145,47
20250219,091100,78342415,3140,3140,3140,3140,300
20250219,091000,77400415,3160,3140,3160,3135,582
20250219,090900,75574875,3140,3140,3140,3140,280
20250219,090800,74695675,3135,3150,3150,3135,3652
20250219,090700,63195845,3155,3155,3160,3155,1419
20250219,090600,58718870,3160,3160,3160,3160,660
20250219,090500,56633270,3165,3170,3170,3165,2348
20250219,090400,49201690,3170,3170,3170,3170,150
20250219,090300,48726190,3170,3160,3170,3155,1115
20250219,090200,45198785,3170,3155,3170,3150,268
20250219,090100,44354090,3150,3170,3170,3150,6872
20250219,090000,22650565,3175,3200,3200,3165,7086
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194200 477016955 3180 3180 3180 3180 3907
3 20250219 194100 477016955 3180 3180 3180 3180 0
4 20250219 194000 477016955 3180 3180 3180 3180 0
5 20250219 193900 477016955 3180 3180 3180 3180 0
6 20250219 193800 477016955 3180 3180 3180 3180 0
7 20250219 193700 477016955 3180 3180 3180 3180 0
8 20250219 193600 477016955 3180 3180 3180 3180 0
9 20250219 193500 477016955 3180 3180 3180 3180 0
10 20250219 193400 477016955 3180 3180 3180 3180 0
11 20250219 193300 477016955 3180 3180 3180 3180 0
12 20250219 193200 477016955 3180 3180 3180 3180 0
13 20250219 193100 477016955 3180 3180 3180 3180 0
14 20250219 193000 477016955 3180 3180 3180 3180 0
15 20250219 192900 477016955 3180 3180 3180 3180 0
16 20250219 192800 477016955 3180 3180 3180 3180 0
17 20250219 192700 477016955 3180 3180 3180 3180 0
18 20250219 192600 477016955 3180 3180 3180 3180 0
19 20250219 192500 477016955 3180 3180 3180 3180 0
20 20250219 192400 477016955 3180 3180 3180 3180 0
21 20250219 192300 477016955 3180 3180 3180 3180 0
22 20250219 192200 477016955 3180 3180 3180 3180 0
23 20250219 192100 477016955 3180 3180 3180 3180 0
24 20250219 192000 477016955 3180 3180 3180 3180 0
25 20250219 191900 477016955 3180 3180 3180 3180 0
26 20250219 191800 477016955 3180 3180 3180 3180 0
27 20250219 191700 477016955 3180 3180 3180 3180 0
28 20250219 191600 477016955 3180 3180 3180 3180 0
29 20250219 191500 477016955 3180 3180 3180 3180 0
30 20250219 191400 477016955 3180 3180 3180 3180 0
31 20250219 191300 477016955 3180 3180 3180 3180 0
32 20250219 191200 477016955 3180 3180 3180 3180 3907
33 20250219 191100 477016955 3180 3180 3180 3180 0
34 20250219 191000 477016955 3180 3180 3180 3180 0
35 20250219 190900 477016955 3180 3180 3180 3180 0
36 20250219 190800 477016955 3180 3180 3180 3180 0
37 20250219 190700 477016955 3180 3180 3180 3180 0
38 20250219 190600 477016955 3180 3180 3180 3180 0
39 20250219 190500 477016955 3180 3180 3180 3180 0
40 20250219 190400 477016955 3180 3180 3180 3180 0
41 20250219 190300 477016955 3180 3180 3180 3180 0
42 20250219 190200 477016955 3180 3180 3180 3180 0
43 20250219 190100 477016955 3180 3180 3180 3180 0
44 20250219 190000 477016955 3180 3180 3180 3180 0
45 20250219 185900 477016955 3180 3180 3180 3180 0
46 20250219 185800 477016955 3180 3180 3180 3180 0
47 20250219 185700 477016955 3180 3180 3180 3180 0
48 20250219 185600 477016955 3180 3180 3180 3180 0
49 20250219 185500 477016955 3180 3180 3180 3180 0
50 20250219 185400 477016955 3180 3180 3180 3180 0
51 20250219 185300 477016955 3180 3180 3180 3180 0
52 20250219 185200 477016955 3180 3180 3180 3180 0
53 20250219 185100 477016955 3180 3180 3180 3180 0
54 20250219 185000 477016955 3180 3180 3180 3180 0
55 20250219 184900 477016955 3180 3180 3180 3180 0
56 20250219 184800 477016955 3180 3180 3180 3180 0
57 20250219 184700 477016955 3180 3180 3180 3180 0
58 20250219 184600 477016955 3180 3180 3180 3180 0
59 20250219 184500 477016955 3180 3180 3180 3180 0
60 20250219 184400 477016955 3180 3180 3180 3180 0
61 20250219 184300 477016955 3180 3180 3180 3180 0
62 20250219 184200 477016955 3180 3180 3180 3180 3907
63 20250219 184100 477016955 3180 3180 3180 3180 0
64 20250219 184000 477016955 3180 3180 3180 3180 0
65 20250219 183900 477016955 3180 3180 3180 3180 0
66 20250219 183800 477016955 3180 3180 3180 3180 0
67 20250219 183700 477016955 3180 3180 3180 3180 0
68 20250219 183600 477016955 3180 3180 3180 3180 0
69 20250219 183500 477016955 3180 3180 3180 3180 0
70 20250219 183400 477016955 3180 3180 3180 3180 0
71 20250219 183300 477016955 3180 3180 3180 3180 0
72 20250219 183200 477016955 3180 3180 3180 3180 0
73 20250219 183100 477016955 3180 3180 3180 3180 0
74 20250219 183000 477016955 3180 3180 3180 3180 0
75 20250219 182900 477016955 3180 3180 3180 3180 0
76 20250219 182800 477016955 3180 3180 3180 3180 0
77 20250219 182700 477016955 3180 3180 3180 3180 0
78 20250219 182600 477016955 3180 3180 3180 3180 0
79 20250219 182500 477016955 3180 3180 3180 3180 0
80 20250219 182400 477016955 3180 3180 3180 3180 0
81 20250219 182300 477016955 3180 3180 3180 3180 0
82 20250219 182200 477016955 3180 3180 3180 3180 0
83 20250219 182100 477016955 3180 3180 3180 3180 0
84 20250219 182000 477016955 3180 3180 3180 3180 0
85 20250219 181900 477016955 3180 3180 3180 3180 0
86 20250219 181800 477016955 3180 3180 3180 3180 0
87 20250219 181700 477016955 3180 3180 3180 3180 0
88 20250219 181600 477016955 3180 3180 3180 3180 0
89 20250219 181500 477016955 3180 3180 3180 3180 0
90 20250219 181400 477016955 3180 3180 3180 3180 0
91 20250219 181300 477016955 3180 3180 3180 3180 0
92 20250219 181200 477016955 3180 3180 3180 3180 3907
93 20250219 181100 477016955 3180 3180 3180 3180 0
94 20250219 181000 477016955 3180 3180 3180 3180 0
95 20250219 180900 477016955 3180 3180 3180 3180 0
96 20250219 180800 477016955 3180 3180 3180 3180 0
97 20250219 180700 477016955 3180 3180 3180 3180 0
98 20250219 180600 477016955 3180 3180 3180 3180 0
99 20250219 180500 477016955 3180 3180 3180 3180 0
100 20250219 180400 477016955 3180 3180 3180 3180 0
101 20250219 180300 477016955 3180 3180 3180 3180 0
102 20250219 180200 477016955 3180 3180 3180 3180 0
103 20250219 180100 477016955 3180 3180 3180 3180 0
104 20250219 180000 477016955 3180 3180 3180 3180 0
105 20250219 175900 477016955 3180 3180 3180 3180 0
106 20250219 175800 477016955 3180 3180 3180 3180 0
107 20250219 175700 477016955 3180 3180 3180 3180 0
108 20250219 175600 477016955 3180 3180 3180 3180 0
109 20250219 175500 477016955 3180 3180 3180 3180 0
110 20250219 175400 477016955 3180 3180 3180 3180 0
111 20250219 175300 477016955 3180 3180 3180 3180 0
112 20250219 175200 477016955 3180 3180 3180 3180 0
113 20250219 175100 477016955 3180 3180 3180 3180 0
114 20250219 175000 477016955 3180 3180 3180 3180 0
115 20250219 174900 477016955 3180 3180 3180 3180 0
116 20250219 174800 477016955 3180 3180 3180 3180 0
117 20250219 174700 477016955 3180 3180 3180 3180 0
118 20250219 174600 477016955 3180 3180 3180 3180 0
119 20250219 174500 477016955 3180 3180 3180 3180 0
120 20250219 174400 477016955 3180 3180 3180 3180 0
121 20250219 174300 477016955 3180 3180 3180 3180 0
122 20250219 174200 477016955 3180 3180 3180 3180 3907
123 20250219 174100 477016955 3180 3180 3180 3180 0
124 20250219 174000 477016955 3180 3180 3180 3180 0
125 20250219 173900 477016955 3180 3180 3180 3180 0
126 20250219 173800 477016955 3180 3180 3180 3180 0
127 20250219 173700 477016955 3180 3180 3180 3180 0
128 20250219 173600 477016955 3180 3180 3180 3180 0
129 20250219 173500 477016955 3180 3180 3180 3180 0
130 20250219 173400 477016955 3180 3180 3180 3180 0
131 20250219 173300 477016955 3180 3180 3180 3180 0
132 20250219 173200 477016955 3180 3180 3180 3180 0
133 20250219 173100 477016955 3180 3180 3180 3180 0
134 20250219 173000 477016955 3180 3180 3180 3180 0
135 20250219 172900 477016955 3180 3180 3180 3180 0
136 20250219 172800 477016955 3180 3180 3180 3180 0
137 20250219 172700 477016955 3180 3180 3180 3180 0
138 20250219 172600 477016955 3180 3180 3180 3180 0
139 20250219 172500 477016955 3180 3180 3180 3180 0
140 20250219 172400 477016955 3180 3180 3180 3180 0
141 20250219 172300 477016955 3180 3180 3180 3180 0
142 20250219 172200 477016955 3180 3180 3180 3180 0
143 20250219 172100 477016955 3180 3180 3180 3180 0
144 20250219 172000 477016955 3180 3180 3180 3180 0
145 20250219 171900 477016955 3180 3180 3180 3180 0
146 20250219 171800 477016955 3180 3180 3180 3180 0
147 20250219 171700 477016955 3180 3180 3180 3180 0
148 20250219 171600 477016955 3180 3180 3180 3180 0
149 20250219 171500 477016955 3180 3180 3180 3180 0
150 20250219 171400 477016955 3180 3180 3180 3180 0
151 20250219 171300 477016955 3180 3180 3180 3180 0
152 20250219 171200 477016955 3180 3180 3180 3180 3907
153 20250219 171100 477016955 3180 3180 3180 3180 0
154 20250219 171000 477016955 3180 3180 3180 3180 0
155 20250219 170900 477016955 3180 3180 3180 3180 0
156 20250219 170800 477016955 3180 3180 3180 3180 0
157 20250219 170700 477016955 3180 3180 3180 3180 0
158 20250219 170600 477016955 3180 3180 3180 3180 0
159 20250219 170500 477016955 3180 3180 3180 3180 0
160 20250219 170400 477016955 3180 3180 3180 3180 0
161 20250219 170300 477016955 3180 3180 3180 3180 0
162 20250219 170200 477016955 3180 3180 3180 3180 0
163 20250219 170100 477016955 3180 3180 3180 3180 0
164 20250219 170000 477016955 3180 3180 3180 3180 0
165 20250219 165900 477016955 3180 3180 3180 3180 0
166 20250219 165800 477016955 3180 3180 3180 3180 0
167 20250219 165700 477016955 3180 3180 3180 3180 0
168 20250219 165600 477016955 3180 3180 3180 3180 0
169 20250219 165500 477016955 3180 3180 3180 3180 0
170 20250219 165400 477016955 3180 3180 3180 3180 0
171 20250219 165300 477016955 3180 3180 3180 3180 0
172 20250219 165200 477016955 3180 3180 3180 3180 0
173 20250219 165100 477016955 3180 3180 3180 3180 0
174 20250219 165000 477016955 3180 3180 3180 3180 0
175 20250219 164900 477016955 3180 3180 3180 3180 0
176 20250219 164800 477016955 3180 3180 3180 3180 0
177 20250219 164700 477016955 3180 3180 3180 3180 0
178 20250219 164600 477016955 3180 3180 3180 3180 0
179 20250219 164500 477016955 3180 3180 3180 3180 0
180 20250219 164400 477016955 3180 3180 3180 3180 0
181 20250219 164300 477016955 3180 3180 3180 3180 0
182 20250219 164200 477016955 3180 3180 3180 3180 3907
183 20250219 164100 477016955 3180 3180 3180 3180 0
184 20250219 164000 477016955 3180 3180 3180 3180 0
185 20250219 163900 477016955 3180 3180 3180 3180 0
186 20250219 163800 477016955 3180 3180 3180 3180 0
187 20250219 163700 477016955 3180 3180 3180 3180 0
188 20250219 163600 477016955 3180 3180 3180 3180 0
189 20250219 163500 477016955 3180 3180 3180 3180 0
190 20250219 163400 477016955 3180 3180 3180 3180 0
191 20250219 163300 477016955 3180 3180 3180 3180 0
192 20250219 163200 477016955 3180 3180 3180 3180 0
193 20250219 163100 477016955 3180 3180 3180 3180 0
194 20250219 163000 477016955 3180 3180 3180 3180 0
195 20250219 162900 477016955 3180 3180 3180 3180 0
196 20250219 162800 477016955 3180 3180 3180 3180 0
197 20250219 162700 477016955 3180 3180 3180 3180 0
198 20250219 162600 477016955 3180 3180 3180 3180 0
199 20250219 162500 477016955 3180 3180 3180 3180 0
200 20250219 162400 477016955 3180 3180 3180 3180 0
201 20250219 162300 477016955 3180 3180 3180 3180 0
202 20250219 162200 477016955 3180 3180 3180 3180 0
203 20250219 162100 477016955 3180 3180 3180 3180 0
204 20250219 162000 477016955 3180 3180 3180 3180 0
205 20250219 161900 477016955 3180 3180 3180 3180 0
206 20250219 161800 477016955 3180 3180 3180 3180 0
207 20250219 161700 477016955 3180 3180 3180 3180 0
208 20250219 161600 477016955 3180 3180 3180 3180 0
209 20250219 161500 477016955 3180 3180 3180 3180 0
210 20250219 161400 477016955 3180 3180 3180 3180 0
211 20250219 161300 477016955 3180 3180 3180 3180 0
212 20250219 161200 477016955 3180 3180 3180 3180 3907
213 20250219 161100 477016955 3180 3180 3180 3180 0
214 20250219 161000 477016955 3180 3180 3180 3180 0
215 20250219 160900 477016955 3180 3180 3180 3180 0
216 20250219 160800 477016955 3180 3180 3180 3180 0
217 20250219 160700 477016955 3180 3180 3180 3180 0
218 20250219 160600 477016955 3180 3180 3180 3180 0
219 20250219 160500 477016955 3180 3180 3180 3180 0
220 20250219 160400 477016955 3180 3180 3180 3180 0
221 20250219 160300 477016955 3180 3180 3180 3180 0
222 20250219 160200 477016955 3180 3180 3180 3180 0
223 20250219 160100 477016955 3180 3180 3180 3180 0
224 20250219 160000 477016955 3180 3180 3180 3180 0
225 20250219 155900 477016955 3180 3180 3180 3180 0
226 20250219 155800 477016955 3180 3180 3180 3180 0
227 20250219 155700 477016955 3180 3180 3180 3180 0
228 20250219 155600 477016955 3180 3180 3180 3180 0
229 20250219 155500 477016955 3180 3180 3180 3180 0
230 20250219 155400 477016955 3180 3180 3180 3180 0
231 20250219 155300 477016955 3180 3180 3180 3180 0
232 20250219 155200 477016955 3180 3180 3180 3180 0
233 20250219 155100 477016955 3180 3180 3180 3180 0
234 20250219 155000 477016955 3180 3180 3180 3180 0
235 20250219 154900 477016955 3180 3180 3180 3180 0
236 20250219 154800 477016955 3180 3180 3180 3180 0
237 20250219 154700 477016955 3180 3180 3180 3180 0
238 20250219 154600 477016955 3180 3180 3180 3180 0
239 20250219 154500 477016955 3180 3180 3180 3180 0
240 20250219 154400 477016955 3180 3180 3180 3180 0
241 20250219 154300 477016955 3180 3180 3180 3180 0
242 20250219 154200 477016955 3180 3180 3180 3180 3907
243 20250219 154100 477016955 3180 3180 3180 3180 0
244 20250219 154000 477016955 3180 3180 3180 3180 0
245 20250219 153900 477016955 3180 3180 3180 3180 0
246 20250219 153800 477016955 3180 3180 3180 3180 0
247 20250219 153700 477016955 3180 3180 3180 3180 0
248 20250219 153600 477016955 3180 3180 3180 3180 0
249 20250219 153500 477016955 3180 3180 3180 3180 0
250 20250219 153400 477016955 3180 3180 3180 3180 0
251 20250219 153300 477016955 3180 3180 3180 3180 0
252 20250219 153200 477016955 3180 3180 3180 3180 0
253 20250219 153100 477016955 3180 3180 3180 3180 0
254 20250219 153000 477016955 3180 3180 3180 3180 3907
255 20250219 152900 464592695 3185 3185 3185 3185 0
256 20250219 152800 464592695 3185 3185 3185 3185 0
257 20250219 152700 464592695 3185 3185 3185 3185 0
258 20250219 152600 464592695 3185 3185 3185 3185 0
259 20250219 152500 464592695 3185 3185 3185 3185 0
260 20250219 152400 464592695 3185 3185 3185 3185 0
261 20250219 152300 464592695 3185 3185 3185 3185 0
262 20250219 152200 464592695 3185 3185 3185 3185 0
263 20250219 152100 464592695 3185 3185 3185 3185 0
264 20250219 152000 464592695 3185 3185 3185 3185 0
265 20250219 151900 464592695 3185 3185 3185 3180 226
266 20250219 151800 463873085 3185 3185 3190 3180 232
267 20250219 151700 463134460 3185 3185 3185 3185 3015
268 20250219 151600 453531685 3185 3175 3185 3175 218
269 20250219 151500 452839455 3175 3170 3175 3170 4049
270 20250219 151400 440004100 3170 3170 3170 3170 2
271 20250219 151300 439997760 3160 3165 3165 3160 1000
272 20250219 151200 436835700 3170 3170 3170 3170 0
273 20250219 151100 436835700 3170 3175 3175 3165 48
274 20250219 151000 436683530 3175 3170 3180 3165 925
275 20250219 150900 433752745 3175 3175 3185 3175 450
276 20250219 150800 432323845 3185 3175 3190 3175 2578
277 20250219 150700 424118655 3175 3175 3175 3175 449
278 20250219 150600 422693080 3175 3175 3175 3170 330
279 20250219 150500 421646830 3170 3170 3170 3170 320
280 20250219 150400 420632430 3175 3170 3175 3170 272
281 20250219 150300 419769055 3135 3175 3175 3135 898
282 20250219 150200 416941710 3175 3170 3175 3170 369
283 20250219 150100 415771960 3175 3175 3175 3175 38
284 20250219 150000 415651310 3175 3170 3175 3170 85
285 20250219 145900 415381785 3170 3170 3180 3170 760
286 20250219 145800 412972415 3175 3175 3175 3175 1470
287 20250219 145700 408305165 3175 3180 3180 3175 51
288 20250219 145600 408143185 3180 3180 3180 3160 1630
289 20250219 145500 402969390 3185 3180 3185 3180 1487
290 20250219 145400 398240675 3180 3175 3180 3170 3176
291 20250219 145300 388142075 3175 3175 3175 3175 545
292 20250219 145200 386411700 3175 3165 3175 3165 516
293 20250219 145100 384776020 3170 3165 3170 3165 122
294 20250219 145000 384389805 3165 3165 3165 3165 1
295 20250219 144900 384386640 3165 3165 3165 3165 500
296 20250219 144800 382804140 3165 3165 3165 3165 0
297 20250219 144700 382804140 3165 3165 3165 3165 1002
298 20250219 144600 379632810 3165 3165 3165 3165 0
299 20250219 144500 379632810 3165 3165 3165 3165 599
300 20250219 144400 377736975 3165 3165 3165 3165 0
301 20250219 144300 377736975 3165 3165 3165 3165 178
302 20250219 144200 377173605 3165 3160 3165 3160 11
303 20250219 144100 377138825 3160 3160 3160 3160 0
304 20250219 144000 377138825 3160 3160 3160 3160 1
305 20250219 143900 377135665 3160 3160 3160 3160 59
306 20250219 143800 376949225 3160 3160 3160 3160 3
307 20250219 143700 376939745 3160 3160 3160 3160 102
308 20250219 143600 376617425 3160 3160 3160 3160 36
309 20250219 143500 376503665 3160 3160 3160 3160 913
310 20250219 143400 373618585 3165 3165 3165 3165 0
311 20250219 143300 373618585 3165 3160 3165 3160 160
312 20250219 143200 373112720 3160 3155 3160 3155 15
313 20250219 143100 373065375 3160 3160 3160 3160 1000
314 20250219 143000 369905375 3160 3160 3160 3160 2
315 20250219 142900 369899055 3160 3160 3160 3160 1
316 20250219 142800 369895895 3155 3155 3155 3155 60
317 20250219 142700 369706595 3160 3160 3160 3160 150
318 20250219 142600 369232595 3160 3160 3160 3160 0
319 20250219 142500 369232595 3160 3160 3160 3160 0
320 20250219 142400 369232595 3160 3160 3160 3160 0
321 20250219 142300 369232595 3160 3160 3160 3160 0
322 20250219 142200 369232595 3160 3155 3160 3155 957
323 20250219 142100 366212770 3155 3155 3155 3155 0
324 20250219 142000 366212770 3155 3155 3155 3155 1
325 20250219 141900 366209615 3155 3155 3155 3155 16
326 20250219 141800 366159135 3155 3155 3155 3155 240
327 20250219 141700 365401935 3155 3155 3155 3155 119
328 20250219 141600 365026490 3155 3155 3155 3155 1
329 20250219 141500 365023335 3160 3160 3160 3160 0
330 20250219 141400 365023335 3160 3160 3160 3160 0
331 20250219 141300 365023335 3160 3155 3160 3155 66
332 20250219 141200 364815100 3155 3155 3155 3155 11
333 20250219 141100 364780395 3155 3155 3155 3155 0
334 20250219 141000 364780395 3155 3155 3155 3155 101
335 20250219 140900 364461740 3155 3155 3155 3155 445
336 20250219 140800 363057765 3155 3155 3155 3155 300
337 20250219 140700 362111265 3160 3160 3160 3160 150
338 20250219 140600 361637265 3160 3160 3160 3160 200
339 20250219 140500 361005265 3165 3165 3165 3165 0
340 20250219 140400 361005265 3165 3165 3165 3165 0
341 20250219 140300 361005265 3165 3165 3165 3165 0
342 20250219 140200 361005265 3165 3165 3165 3165 5
343 20250219 140100 360989440 3165 3165 3165 3165 0
344 20250219 140000 360989440 3165 3165 3165 3165 1
345 20250219 135900 360986275 3165 3165 3165 3165 0
346 20250219 135800 360986275 3165 3155 3165 3155 80
347 20250219 135700 360733865 3160 3160 3160 3155 494
348 20250219 135600 359174465 3165 3160 3165 3160 65
349 20250219 135500 358969060 3160 3160 3160 3160 0
350 20250219 135400 358969060 3160 3160 3160 3160 0
351 20250219 135300 358969060 3160 3160 3160 3160 6
352 20250219 135200 358950100 3165 3160 3165 3160 3
353 20250219 135100 358940610 3165 3165 3165 3165 0
354 20250219 135000 358940610 3165 3165 3165 3165 237
355 20250219 134900 358190505 3165 3160 3165 3160 1501
356 20250219 134800 353446000 3160 3160 3160 3160 0
357 20250219 134700 353446000 3160 3160 3160 3160 0
358 20250219 134600 353446000 3160 3150 3160 3150 102
359 20250219 134500 353123690 3160 3160 3160 3160 0
360 20250219 134400 353123690 3160 3155 3160 3155 565
361 20250219 134300 351341110 3155 3155 3155 3155 1
362 20250219 134200 351337955 3155 3150 3155 3145 4313
363 20250219 134100 337752730 3150 3150 3150 3150 1
364 20250219 134000 337749580 3145 3150 3150 3145 6
365 20250219 133900 337730705 3145 3145 3145 3145 0
366 20250219 133800 337730705 3145 3145 3145 3145 500
367 20250219 133700 336158205 3150 3150 3150 3150 135
368 20250219 133600 335732955 3150 3150 3150 3150 0
369 20250219 133500 335732955 3150 3150 3150 3150 0
370 20250219 133400 335732955 3150 3150 3150 3150 0
371 20250219 133300 335732955 3150 3150 3150 3150 0
372 20250219 133200 335732955 3150 3150 3150 3150 4
373 20250219 133100 335720355 3150 3150 3150 3150 0
374 20250219 133000 335720355 3150 3150 3150 3150 301
375 20250219 132900 334772205 3150 3150 3150 3150 0
376 20250219 132800 334772205 3150 3135 3150 3135 301
377 20250219 132700 333828555 3135 3150 3150 3135 1050
378 20250219 132600 330530685 3150 3150 3150 3150 0
379 20250219 132500 330530685 3150 3150 3150 3150 0
380 20250219 132400 330530685 3150 3150 3150 3150 0
381 20250219 132300 330530685 3150 3150 3150 3150 0
382 20250219 132200 330530685 3150 3150 3150 3150 25
383 20250219 132100 330451935 3145 3140 3145 3140 323
384 20250219 132000 329436950 3145 3145 3145 3145 1
385 20250219 131900 329433805 3145 3145 3145 3145 0
386 20250219 131800 329433805 3145 3145 3145 3145 0
387 20250219 131700 329433805 3145 3145 3145 3145 165
388 20250219 131600 328914880 3145 3145 3145 3145 0
389 20250219 131500 328914880 3145 3145 3145 3145 270
390 20250219 131400 328065730 3145 3145 3145 3145 5
391 20250219 131300 328050005 3145 3145 3145 3145 1
392 20250219 131200 328046860 3145 3145 3145 3145 3
393 20250219 131100 328037425 3140 3140 3140 3140 0
394 20250219 131000 328037425 3140 3145 3145 3140 2
395 20250219 130900 328031140 3145 3145 3145 3145 100
396 20250219 130800 327716640 3145 3145 3145 3145 0
397 20250219 130700 327716640 3145 3145 3145 3145 136
398 20250219 130600 327288920 3145 3145 3145 3145 0
399 20250219 130500 327288920 3145 3145 3145 3145 0
400 20250219 130400 327288920 3145 3145 3145 3145 300
401 20250219 130300 326345420 3145 3145 3145 3145 96
402 20250219 130200 326043500 3145 3145 3145 3145 9
403 20250219 130100 326015195 3145 3145 3145 3145 0
404 20250219 130000 326015195 3145 3145 3145 3145 3
405 20250219 125900 326005760 3140 3140 3140 3140 0
406 20250219 125800 326005760 3140 3140 3140 3140 400
407 20250219 125700 324749760 3140 3140 3140 3140 0
408 20250219 125600 324749760 3140 3140 3140 3140 31
409 20250219 125500 324652420 3145 3145 3145 3145 0
410 20250219 125400 324652420 3145 3145 3145 3145 0
411 20250219 125300 324652420 3145 3145 3145 3145 0
412 20250219 125200 324652420 3145 3145 3145 3145 5
413 20250219 125100 324636695 3140 3140 3140 3140 0
414 20250219 125000 324636695 3140 3145 3145 3140 11
415 20250219 124900 324602150 3140 3140 3140 3140 0
416 20250219 124800 324602150 3140 3140 3140 3140 0
417 20250219 124700 324602150 3140 3140 3140 3140 699
418 20250219 124600 322407290 3140 3140 3140 3140 0
419 20250219 124500 322407290 3140 3140 3140 3140 108
420 20250219 124400 322068170 3145 3145 3145 3145 0
421 20250219 124300 322068170 3145 3145 3145 3145 1
422 20250219 124200 322065025 3145 3145 3145 3145 11
423 20250219 124100 322030430 3145 3145 3145 3145 0
424 20250219 124000 322030430 3145 3145 3145 3145 2
425 20250219 123900 322024140 3140 3140 3140 3140 0
426 20250219 123800 322024140 3140 3140 3140 3140 0
427 20250219 123700 322024140 3140 3140 3140 3140 67
428 20250219 123600 321813760 3140 3140 3140 3140 0
429 20250219 123500 321813760 3140 3140 3140 3140 0
430 20250219 123400 321813760 3140 3140 3140 3140 3
431 20250219 123300 321804340 3140 3140 3140 3140 5
432 20250219 123200 321788640 3140 3140 3140 3135 111
433 20250219 123100 321440600 3140 3140 3140 3140 0
434 20250219 123000 321440600 3140 3140 3140 3140 1
435 20250219 122900 321437460 3135 3135 3135 3135 0
436 20250219 122800 321437460 3135 3135 3135 3135 0
437 20250219 122700 321437460 3135 3135 3135 3135 0
438 20250219 122600 321437460 3135 3135 3135 3135 3
439 20250219 122500 321428055 3140 3140 3140 3140 0
440 20250219 122400 321428055 3140 3140 3140 3140 1
441 20250219 122300 321424915 3140 3140 3140 3140 1
442 20250219 122200 321421775 3140 3140 3140 3140 10
443 20250219 122100 321390375 3140 3140 3140 3140 0
444 20250219 122000 321390375 3140 3140 3140 3140 1
445 20250219 121900 321387235 3140 3140 3140 3140 50
446 20250219 121800 321230235 3140 3140 3140 3140 0
447 20250219 121700 321230235 3140 3140 3140 3140 135
448 20250219 121600 320806335 3140 3140 3140 3140 0
449 20250219 121500 320806335 3140 3140 3140 3140 669
450 20250219 121400 318705675 3140 3140 3140 3140 0
451 20250219 121300 318705675 3140 3140 3140 3140 200
452 20250219 121200 318077675 3145 3145 3145 3145 11
453 20250219 121100 318043080 3145 3145 3145 3145 0
454 20250219 121000 318043080 3145 3145 3145 3145 1
455 20250219 120900 318039935 3140 3140 3140 3140 10
456 20250219 120800 318008535 3140 3140 3140 3140 0
457 20250219 120700 318008535 3140 3140 3140 3140 100
458 20250219 120600 317694535 3145 3145 3145 3145 0
459 20250219 120500 317694535 3145 3145 3145 3145 0
460 20250219 120400 317694535 3145 3145 3145 3145 0
461 20250219 120300 317694535 3145 3145 3145 3145 0
462 20250219 120200 317694535 3145 3145 3145 3145 4
463 20250219 120100 317681955 3145 3145 3145 3145 0
464 20250219 120000 317681955 3145 3145 3145 3145 1
465 20250219 115900 317678810 3135 3135 3135 3135 0
466 20250219 115800 317678810 3135 3135 3135 3135 300
467 20250219 115700 316738310 3130 3140 3140 3130 251
468 20250219 115600 315952510 3145 3145 3145 3145 149
469 20250219 115500 315483905 3145 3145 3145 3145 121
470 20250219 115400 315103360 3150 3150 3150 3150 0
471 20250219 115300 315103360 3150 3150 3150 3150 1
472 20250219 115200 315100210 3150 3150 3150 3150 47
473 20250219 115100 314952160 3155 3155 3155 3155 0
474 20250219 115000 314952160 3155 3150 3155 3150 778
475 20250219 114900 312501455 3155 3155 3155 3155 10
476 20250219 114800 312469905 3150 3150 3150 3150 750
477 20250219 114700 310107405 3150 3150 3150 3150 0
478 20250219 114600 310107405 3150 3150 3150 3150 0
479 20250219 114500 310107405 3150 3145 3150 3145 2945
480 20250219 114400 300831230 3150 3150 3150 3150 0
481 20250219 114300 300831230 3150 3145 3150 3145 3422
482 20250219 114200 290066540 3145 3145 3145 3145 644
483 20250219 114100 288041160 3145 3145 3145 3145 0
484 20250219 114000 288041160 3145 3145 3145 3145 1
485 20250219 113900 288038015 3140 3140 3140 3140 0
486 20250219 113800 288038015 3140 3140 3140 3140 118
487 20250219 113700 287667495 3145 3145 3145 3145 0
488 20250219 113600 287667495 3145 3145 3145 3145 0
489 20250219 113500 287667495 3145 3145 3145 3145 0
490 20250219 113400 287667495 3145 3145 3145 3145 0
491 20250219 113300 287667495 3145 3145 3145 3145 18
492 20250219 113200 287610885 3145 3145 3145 3125 517
493 20250219 113100 285992485 3145 3145 3145 3145 0
494 20250219 113000 285992485 3145 3145 3145 3145 2
495 20250219 112900 285986195 3145 3145 3145 3145 0
496 20250219 112800 285986195 3145 3145 3145 3145 0
497 20250219 112700 285986195 3145 3145 3145 3145 150
498 20250219 112600 285514445 3145 3145 3145 3145 6
499 20250219 112500 285495575 3140 3140 3140 3140 0
500 20250219 112400 285495575 3140 3140 3140 3140 9
501 20250219 112300 285467315 3145 3145 3145 3145 0
502 20250219 112200 285467315 3145 3145 3145 3145 3
503 20250219 112100 285457880 3145 3145 3145 3145 0
504 20250219 112000 285457880 3145 3145 3145 3145 0
505 20250219 111900 285457880 3145 3145 3145 3145 0
506 20250219 111800 285457880 3145 3145 3145 3145 0
507 20250219 111700 285457880 3145 3140 3145 3140 5051
508 20250219 111600 269573240 3145 3145 3145 3145 1
509 20250219 111500 269570095 3140 3140 3140 3140 0
510 20250219 111400 269570095 3140 3140 3140 3140 0
511 20250219 111300 269570095 3140 3140 3140 3140 0
512 20250219 111200 269570095 3140 3140 3140 3140 4
513 20250219 111100 269557535 3140 3140 3140 3140 0
514 20250219 111000 269557535 3140 3140 3140 3140 56
515 20250219 110900 269381695 3140 3130 3140 3130 602
516 20250219 110800 267491430 3135 3135 3135 3135 0
517 20250219 110700 267491430 3135 3135 3135 3135 300
518 20250219 110600 266550930 3135 3135 3135 3135 0
519 20250219 110500 266550930 3135 3135 3135 3135 0
520 20250219 110400 266550930 3135 3135 3135 3135 0
521 20250219 110300 266550930 3135 3135 3135 3135 70
522 20250219 110200 266331480 3135 3135 3135 3135 3
523 20250219 110100 266322075 3135 3135 3135 3135 10
524 20250219 110000 266290725 3135 3135 3135 3135 2
525 20250219 105900 266284455 3120 3120 3120 3120 0
526 20250219 105800 266284455 3120 3120 3120 3120 0
527 20250219 105700 266284455 3120 3120 3120 3120 750
528 20250219 105600 263944455 3120 3130 3130 3120 909
529 20250219 105500 261104635 3135 3135 3135 3135 1
530 20250219 105400 261101500 3135 3135 3135 3135 0
531 20250219 105300 261101500 3135 3135 3135 3135 0
532 20250219 105200 261101500 3135 3135 3135 3135 4
533 20250219 105100 261088960 3135 3135 3135 3135 5
534 20250219 105000 261073285 3135 3135 3135 3135 1
535 20250219 104900 261070150 3125 3125 3125 3125 0
536 20250219 104800 261070150 3125 3125 3125 3125 11
537 20250219 104700 261035775 3130 3130 3130 3130 300
538 20250219 104600 260096775 3135 3135 3135 3135 0
539 20250219 104500 260096775 3135 3135 3135 3135 0
540 20250219 104400 260096775 3135 3135 3135 3135 0
541 20250219 104300 260096775 3135 3135 3135 3135 1
542 20250219 104200 260093640 3135 3130 3135 3130 10
543 20250219 104100 260062320 3135 3135 3135 3135 0
544 20250219 104000 260062320 3135 3135 3135 3135 1
545 20250219 103900 260059185 3125 3125 3125 3125 0
546 20250219 103800 260059185 3125 3125 3125 3125 592
547 20250219 103700 258209185 3125 3125 3125 3125 3
548 20250219 103600 258199810 3110 3110 3110 3110 0
549 20250219 103500 258199810 3110 3110 3110 3110 0
550 20250219 103400 258199810 3110 3110 3110 3110 500
551 20250219 103300 256644810 3105 3120 3120 3105 1000
552 20250219 103200 253534160 3125 3125 3125 3125 5
553 20250219 103100 253518535 3120 3120 3120 3120 0
554 20250219 103000 253518535 3120 3120 3120 3120 1702
555 20250219 102900 248208295 3120 3120 3120 3120 0
556 20250219 102800 248208295 3120 3120 3120 3120 13
557 20250219 102700 248167735 3115 3115 3115 3115 0
558 20250219 102600 248167735 3115 3115 3115 3115 0
559 20250219 102500 248167735 3115 3115 3115 3115 717
560 20250219 102400 245934280 3125 3125 3125 3125 0
561 20250219 102300 245934280 3125 3125 3125 3125 0
562 20250219 102200 245934280 3125 3120 3125 3115 703
563 20250219 102100 243744360 3125 3125 3125 3125 0
564 20250219 102000 243744360 3125 3125 3125 3125 2
565 20250219 101900 243738110 3125 3125 3125 3125 0
566 20250219 101800 243738110 3125 3125 3125 3110 2698
567 20250219 101700 235333610 3130 3140 3140 3130 240
568 20250219 101600 234581610 3135 3135 3135 3135 110
569 20250219 101500 234236760 3135 3135 3135 3135 100
570 20250219 101400 233923260 3135 3125 3135 3125 1601
571 20250219 101300 228908885 3125 3125 3125 3125 0
572 20250219 101200 228908885 3125 3120 3125 3120 521
573 20250219 101100 227283340 3120 3120 3120 3120 0
574 20250219 101000 227283340 3120 3120 3120 3120 1
575 20250219 100900 227280220 3115 3115 3115 3115 0
576 20250219 100800 227280220 3115 3115 3115 3115 0
577 20250219 100700 227280220 3115 3115 3115 3115 150
578 20250219 100600 226812970 3110 3110 3110 3110 0
579 20250219 100500 226812970 3110 3110 3110 3110 286
580 20250219 100400 225923510 3110 3110 3110 3110 180
581 20250219 100300 225363710 3110 3110 3110 3110 159
582 20250219 100200 224869220 3125 3125 3125 3125 10
583 20250219 100100 224837970 3100 3115 3115 3100 2842
584 20250219 100000 216009955 3115 3120 3120 3115 1008
585 20250219 095900 212867995 3120 3125 3125 3120 173
586 20250219 095800 212328230 3140 3140 3140 3140 0
587 20250219 095700 212328230 3140 3135 3140 3135 181
588 20250219 095600 211760640 3140 3140 3140 3140 0
589 20250219 095500 211760640 3140 3140 3140 3140 131
590 20250219 095400 211349300 3140 3140 3140 3140 0
591 20250219 095300 211349300 3140 3140 3140 3140 102
592 20250219 095200 211029020 3140 3135 3140 3135 110
593 20250219 095100 210683870 3120 3120 3120 3120 0
594 20250219 095000 210683870 3120 3135 3135 3120 456
595 20250219 094900 209258945 3120 3120 3120 3120 30
596 20250219 094800 209165345 3120 3120 3120 3120 0
597 20250219 094700 209165345 3120 3120 3120 3120 0
598 20250219 094600 209165345 3120 3120 3120 3120 0
599 20250219 094500 209165345 3120 3120 3120 3120 0
600 20250219 094400 209165345 3120 3120 3120 3120 2975
601 20250219 094300 199883345 3120 3120 3120 3120 0
602 20250219 094200 199883345 3120 3120 3120 3120 911
603 20250219 094100 197041025 3105 3105 3105 3105 1744
604 20250219 094000 191625905 3105 3105 3120 3105 510
605 20250219 093900 190042205 3120 3100 3120 3100 1535
606 20250219 093800 185283645 3100 3115 3120 3100 6367
607 20250219 093700 165495525 3120 3120 3120 3120 326
608 20250219 093600 164478405 3125 3125 3125 3125 1
609 20250219 093500 164475280 3125 3125 3125 3125 17
610 20250219 093400 164422155 3125 3125 3125 3125 3
611 20250219 093300 164412780 3125 3125 3125 3125 1004
612 20250219 093200 161275280 3125 3130 3130 3125 15
613 20250219 093100 161228375 3125 3125 3125 3125 0
614 20250219 093000 161228375 3125 3120 3125 3120 1111
615 20250219 092900 157759950 3125 3125 3125 3125 1
616 20250219 092800 157756825 3115 3115 3115 3115 29
617 20250219 092700 157666490 3130 3115 3130 3110 1419
618 20250219 092600 153251860 3110 3115 3115 3110 4826
619 20250219 092500 138238560 3115 3115 3115 3115 13
620 20250219 092400 138198065 3120 3120 3125 3120 202
621 20250219 092300 137567775 3125 3130 3130 3125 1248
622 20250219 092200 133667005 3135 3135 3135 3130 130
623 20250219 092100 133259805 3125 3125 3125 3125 499
624 20250219 092000 131700430 3135 3150 3150 3130 12362
625 20250219 091900 92951775 3135 3140 3140 3135 1343
626 20250219 091800 88734780 3140 3140 3140 3140 15
627 20250219 091700 88687680 3140 3145 3145 3140 1625
628 20250219 091600 83585055 3145 3145 3145 3145 698
629 20250219 091500 81389845 3160 3160 3160 3160 0
630 20250219 091400 81389845 3160 3160 3160 3160 17
631 20250219 091300 81336125 3160 3155 3160 3155 902
632 20250219 091200 78490310 3155 3145 3155 3145 47
633 20250219 091100 78342415 3140 3140 3140 3140 300
634 20250219 091000 77400415 3160 3140 3160 3135 582
635 20250219 090900 75574875 3140 3140 3140 3140 280
636 20250219 090800 74695675 3135 3150 3150 3135 3652
637 20250219 090700 63195845 3155 3155 3160 3155 1419
638 20250219 090600 58718870 3160 3160 3160 3160 660
639 20250219 090500 56633270 3165 3170 3170 3165 2348
640 20250219 090400 49201690 3170 3170 3170 3170 150
641 20250219 090300 48726190 3170 3160 3170 3155 1115
642 20250219 090200 45198785 3170 3155 3170 3150 268
643 20250219 090100 44354090 3150 3170 3170 3150 6872
644 20250219 090000 22650565 3175 3200 3200 3165 7086

1
058730/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,18796941,0,57706608870,0.00
20250214,0,18796941,0,57988562985,0.00
20250213,0,18796941,0,59398333560,0.00
20250212,0,18796941,0,58176532395,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 18796941 0 57706608870 0.00
3 20250214 0 18796941 0 57988562985 0.00
4 20250213 0 18796941 0 59398333560 0.00
5 20250212 0 18796941 0 58176532395 0.00