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

652
067730/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195000,477358440,3155,3155,3155,3155,1987
20250219,194900,477358440,3155,3155,3155,3155,0
20250219,194800,477358440,3155,3155,3155,3155,0
20250219,194700,477358440,3155,3155,3155,3155,0
20250219,194600,477358440,3155,3155,3155,3155,0
20250219,194500,477358440,3155,3155,3155,3155,0
20250219,194400,477358440,3155,3155,3155,3155,0
20250219,194300,477358440,3155,3155,3155,3155,0
20250219,194200,477358440,3155,3155,3155,3155,0
20250219,194100,477358440,3155,3155,3155,3155,0
20250219,194000,477358440,3155,3155,3155,3155,0
20250219,193900,477358440,3155,3155,3155,3155,0
20250219,193800,477358440,3155,3155,3155,3155,0
20250219,193700,477358440,3155,3155,3155,3155,0
20250219,193600,477358440,3155,3155,3155,3155,0
20250219,193500,477358440,3155,3155,3155,3155,0
20250219,193400,477358440,3155,3155,3155,3155,0
20250219,193300,477358440,3155,3155,3155,3155,0
20250219,193200,477358440,3155,3155,3155,3155,0
20250219,193100,477358440,3155,3155,3155,3155,0
20250219,193000,477358440,3155,3155,3155,3155,0
20250219,192900,477358440,3155,3155,3155,3155,0
20250219,192800,477358440,3155,3155,3155,3155,0
20250219,192700,477358440,3155,3155,3155,3155,0
20250219,192600,477358440,3155,3155,3155,3155,0
20250219,192500,477358440,3155,3155,3155,3155,0
20250219,192400,477358440,3155,3155,3155,3155,0
20250219,192300,477358440,3155,3155,3155,3155,0
20250219,192200,477358440,3155,3155,3155,3155,0
20250219,192100,477358440,3155,3155,3155,3155,0
20250219,192000,477358440,3155,3155,3155,3155,1987
20250219,191900,477358440,3155,3155,3155,3155,0
20250219,191800,477358440,3155,3155,3155,3155,0
20250219,191700,477358440,3155,3155,3155,3155,0
20250219,191600,477358440,3155,3155,3155,3155,0
20250219,191500,477358440,3155,3155,3155,3155,0
20250219,191400,477358440,3155,3155,3155,3155,0
20250219,191300,477358440,3155,3155,3155,3155,0
20250219,191200,477358440,3155,3155,3155,3155,0
20250219,191100,477358440,3155,3155,3155,3155,0
20250219,191000,477358440,3155,3155,3155,3155,0
20250219,190900,477358440,3155,3155,3155,3155,0
20250219,190800,477358440,3155,3155,3155,3155,0
20250219,190700,477358440,3155,3155,3155,3155,0
20250219,190600,477358440,3155,3155,3155,3155,0
20250219,190500,477358440,3155,3155,3155,3155,0
20250219,190400,477358440,3155,3155,3155,3155,0
20250219,190300,477358440,3155,3155,3155,3155,0
20250219,190200,477358440,3155,3155,3155,3155,0
20250219,190100,477358440,3155,3155,3155,3155,0
20250219,190000,477358440,3155,3155,3155,3155,0
20250219,185900,477358440,3155,3155,3155,3155,0
20250219,185800,477358440,3155,3155,3155,3155,0
20250219,185700,477358440,3155,3155,3155,3155,0
20250219,185600,477358440,3155,3155,3155,3155,0
20250219,185500,477358440,3155,3155,3155,3155,0
20250219,185400,477358440,3155,3155,3155,3155,0
20250219,185300,477358440,3155,3155,3155,3155,0
20250219,185200,477358440,3155,3155,3155,3155,0
20250219,185100,477358440,3155,3155,3155,3155,0
20250219,185000,477358440,3155,3155,3155,3155,1987
20250219,184900,477358440,3155,3155,3155,3155,0
20250219,184800,477358440,3155,3155,3155,3155,0
20250219,184700,477358440,3155,3155,3155,3155,0
20250219,184600,477358440,3155,3155,3155,3155,0
20250219,184500,477358440,3155,3155,3155,3155,0
20250219,184400,477358440,3155,3155,3155,3155,0
20250219,184300,477358440,3155,3155,3155,3155,0
20250219,184200,477358440,3155,3155,3155,3155,0
20250219,184100,477358440,3155,3155,3155,3155,0
20250219,184000,477358440,3155,3155,3155,3155,0
20250219,183900,477358440,3155,3155,3155,3155,0
20250219,183800,477358440,3155,3155,3155,3155,0
20250219,183700,477358440,3155,3155,3155,3155,0
20250219,183600,477358440,3155,3155,3155,3155,0
20250219,183500,477358440,3155,3155,3155,3155,0
20250219,183400,477358440,3155,3155,3155,3155,0
20250219,183300,477358440,3155,3155,3155,3155,0
20250219,183200,477358440,3155,3155,3155,3155,0
20250219,183100,477358440,3155,3155,3155,3155,0
20250219,183000,477358440,3155,3155,3155,3155,0
20250219,182900,477358440,3155,3155,3155,3155,0
20250219,182800,477358440,3155,3155,3155,3155,0
20250219,182700,477358440,3155,3155,3155,3155,0
20250219,182600,477358440,3155,3155,3155,3155,0
20250219,182500,477358440,3155,3155,3155,3155,0
20250219,182400,477358440,3155,3155,3155,3155,0
20250219,182300,477358440,3155,3155,3155,3155,0
20250219,182200,477358440,3155,3155,3155,3155,0
20250219,182100,477358440,3155,3155,3155,3155,0
20250219,182000,477358440,3155,3155,3155,3155,1987
20250219,181900,477358440,3155,3155,3155,3155,0
20250219,181800,477358440,3155,3155,3155,3155,0
20250219,181700,477358440,3155,3155,3155,3155,0
20250219,181600,477358440,3155,3155,3155,3155,0
20250219,181500,477358440,3155,3155,3155,3155,0
20250219,181400,477358440,3155,3155,3155,3155,0
20250219,181300,477358440,3155,3155,3155,3155,0
20250219,181200,477358440,3155,3155,3155,3155,0
20250219,181100,477358440,3155,3155,3155,3155,0
20250219,181000,477358440,3155,3155,3155,3155,0
20250219,180900,477358440,3155,3155,3155,3155,0
20250219,180800,477358440,3155,3155,3155,3155,0
20250219,180700,477358440,3155,3155,3155,3155,0
20250219,180600,477358440,3155,3155,3155,3155,0
20250219,180500,477358440,3155,3155,3155,3155,0
20250219,180400,477358440,3155,3155,3155,3155,0
20250219,180300,477358440,3155,3155,3155,3155,0
20250219,180200,477358440,3155,3155,3155,3155,0
20250219,180100,477358440,3155,3155,3155,3155,0
20250219,180000,477358440,3155,3155,3155,3155,0
20250219,175900,477358440,3155,3155,3155,3155,0
20250219,175800,477358440,3155,3155,3155,3155,0
20250219,175700,477358440,3155,3155,3155,3155,0
20250219,175600,477358440,3155,3155,3155,3155,0
20250219,175500,477358440,3155,3155,3155,3155,0
20250219,175400,477358440,3155,3155,3155,3155,0
20250219,175300,477358440,3155,3155,3155,3155,0
20250219,175200,477358440,3155,3155,3155,3155,0
20250219,175100,477358440,3155,3155,3155,3155,0
20250219,175000,477358440,3155,3155,3155,3155,1987
20250219,174900,477358440,3155,3155,3155,3155,0
20250219,174800,477358440,3155,3155,3155,3155,0
20250219,174700,477358440,3155,3155,3155,3155,0
20250219,174600,477358440,3155,3155,3155,3155,0
20250219,174500,477358440,3155,3155,3155,3155,0
20250219,174400,477358440,3155,3155,3155,3155,0
20250219,174300,477358440,3155,3155,3155,3155,0
20250219,174200,477358440,3155,3155,3155,3155,0
20250219,174100,477358440,3155,3155,3155,3155,0
20250219,174000,477358440,3155,3155,3155,3155,0
20250219,173900,477358440,3155,3155,3155,3155,0
20250219,173800,477358440,3155,3155,3155,3155,0
20250219,173700,477358440,3155,3155,3155,3155,0
20250219,173600,477358440,3155,3155,3155,3155,0
20250219,173500,477358440,3155,3155,3155,3155,0
20250219,173400,477358440,3155,3155,3155,3155,0
20250219,173300,477358440,3155,3155,3155,3155,0
20250219,173200,477358440,3155,3155,3155,3155,0
20250219,173100,477358440,3155,3155,3155,3155,0
20250219,173000,477358440,3155,3155,3155,3155,0
20250219,172900,477358440,3155,3155,3155,3155,0
20250219,172800,477358440,3155,3155,3155,3155,0
20250219,172700,477358440,3155,3155,3155,3155,0
20250219,172600,477358440,3155,3155,3155,3155,0
20250219,172500,477358440,3155,3155,3155,3155,0
20250219,172400,477358440,3155,3155,3155,3155,0
20250219,172300,477358440,3155,3155,3155,3155,0
20250219,172200,477358440,3155,3155,3155,3155,0
20250219,172100,477358440,3155,3155,3155,3155,0
20250219,172000,477358440,3155,3155,3155,3155,1987
20250219,171900,477358440,3155,3155,3155,3155,0
20250219,171800,477358440,3155,3155,3155,3155,0
20250219,171700,477358440,3155,3155,3155,3155,0
20250219,171600,477358440,3155,3155,3155,3155,0
20250219,171500,477358440,3155,3155,3155,3155,0
20250219,171400,477358440,3155,3155,3155,3155,0
20250219,171300,477358440,3155,3155,3155,3155,0
20250219,171200,477358440,3155,3155,3155,3155,0
20250219,171100,477358440,3155,3155,3155,3155,0
20250219,171000,477358440,3155,3155,3155,3155,0
20250219,170900,477358440,3155,3155,3155,3155,0
20250219,170800,477358440,3155,3155,3155,3155,0
20250219,170700,477358440,3155,3155,3155,3155,0
20250219,170600,477358440,3155,3155,3155,3155,0
20250219,170500,477358440,3155,3155,3155,3155,0
20250219,170400,477358440,3155,3155,3155,3155,0
20250219,170300,477358440,3155,3155,3155,3155,0
20250219,170200,477358440,3155,3155,3155,3155,0
20250219,170100,477358440,3155,3155,3155,3155,0
20250219,170000,477358440,3155,3155,3155,3155,0
20250219,165900,477358440,3155,3155,3155,3155,0
20250219,165800,477358440,3155,3155,3155,3155,0
20250219,165700,477358440,3155,3155,3155,3155,0
20250219,165600,477358440,3155,3155,3155,3155,0
20250219,165500,477358440,3155,3155,3155,3155,0
20250219,165400,477358440,3155,3155,3155,3155,0
20250219,165300,477358440,3155,3155,3155,3155,0
20250219,165200,477358440,3155,3155,3155,3155,0
20250219,165100,477358440,3155,3155,3155,3155,0
20250219,165000,477358440,3155,3155,3155,3155,1987
20250219,164900,477358440,3155,3155,3155,3155,0
20250219,164800,477358440,3155,3155,3155,3155,0
20250219,164700,477358440,3155,3155,3155,3155,0
20250219,164600,477358440,3155,3155,3155,3155,0
20250219,164500,477358440,3155,3155,3155,3155,0
20250219,164400,477358440,3155,3155,3155,3155,0
20250219,164300,477358440,3155,3155,3155,3155,0
20250219,164200,477358440,3155,3155,3155,3155,0
20250219,164100,477358440,3155,3155,3155,3155,0
20250219,164000,477358440,3155,3155,3155,3155,0
20250219,163900,477358440,3155,3155,3155,3155,0
20250219,163800,477358440,3155,3155,3155,3155,0
20250219,163700,477358440,3155,3155,3155,3155,0
20250219,163600,477358440,3155,3155,3155,3155,0
20250219,163500,477358440,3155,3155,3155,3155,0
20250219,163400,477358440,3155,3155,3155,3155,0
20250219,163300,477358440,3155,3155,3155,3155,0
20250219,163200,477358440,3155,3155,3155,3155,0
20250219,163100,477358440,3155,3155,3155,3155,0
20250219,163000,477358440,3155,3155,3155,3155,0
20250219,162900,477358440,3155,3155,3155,3155,0
20250219,162800,477358440,3155,3155,3155,3155,0
20250219,162700,477358440,3155,3155,3155,3155,0
20250219,162600,477358440,3155,3155,3155,3155,0
20250219,162500,477358440,3155,3155,3155,3155,0
20250219,162400,477358440,3155,3155,3155,3155,0
20250219,162300,477358440,3155,3155,3155,3155,0
20250219,162200,477358440,3155,3155,3155,3155,0
20250219,162100,477358440,3155,3155,3155,3155,0
20250219,162000,477358440,3155,3155,3155,3155,1987
20250219,161900,477358440,3155,3155,3155,3155,0
20250219,161800,477358440,3155,3155,3155,3155,0
20250219,161700,477358440,3155,3155,3155,3155,0
20250219,161600,477358440,3155,3155,3155,3155,0
20250219,161500,477358440,3155,3155,3155,3155,0
20250219,161400,477358440,3155,3155,3155,3155,0
20250219,161300,477358440,3155,3155,3155,3155,0
20250219,161200,477358440,3155,3155,3155,3155,0
20250219,161100,477358440,3155,3155,3155,3155,0
20250219,161000,477358440,3155,3155,3155,3155,0
20250219,160900,477358440,3155,3155,3155,3155,0
20250219,160800,477358440,3155,3155,3155,3155,0
20250219,160700,477358440,3155,3155,3155,3155,0
20250219,160600,477358440,3155,3155,3155,3155,0
20250219,160500,477358440,3155,3155,3155,3155,0
20250219,160400,477358440,3155,3155,3155,3155,0
20250219,160300,477358440,3155,3155,3155,3155,0
20250219,160200,477358440,3155,3155,3155,3155,0
20250219,160100,477358440,3155,3155,3155,3155,0
20250219,160000,477358440,3155,3155,3155,3155,0
20250219,155900,477358440,3155,3155,3155,3155,0
20250219,155800,477358440,3155,3155,3155,3155,0
20250219,155700,477358440,3155,3155,3155,3155,0
20250219,155600,477358440,3155,3155,3155,3155,0
20250219,155500,477358440,3155,3155,3155,3155,0
20250219,155400,477358440,3155,3155,3155,3155,0
20250219,155300,477358440,3155,3155,3155,3155,0
20250219,155200,477358440,3155,3155,3155,3155,0
20250219,155100,477358440,3155,3155,3155,3155,0
20250219,155000,477358440,3155,3155,3155,3155,1987
20250219,154900,477358440,3155,3155,3155,3155,0
20250219,154800,477358440,3155,3155,3155,3155,0
20250219,154700,477358440,3155,3155,3155,3155,0
20250219,154600,477358440,3155,3155,3155,3155,0
20250219,154500,477358440,3155,3155,3155,3155,0
20250219,154400,477358440,3155,3155,3155,3155,0
20250219,154300,477358440,3155,3155,3155,3155,0
20250219,154200,477358440,3155,3155,3155,3155,0
20250219,154100,477358440,3155,3155,3155,3155,0
20250219,154000,477358440,3155,3155,3155,3155,0
20250219,153900,477358440,3155,3155,3155,3155,0
20250219,153800,477358440,3155,3155,3155,3155,0
20250219,153700,477358440,3155,3155,3155,3155,0
20250219,153600,477358440,3155,3155,3155,3155,0
20250219,153500,477358440,3155,3155,3155,3155,0
20250219,153400,477358440,3155,3155,3155,3155,0
20250219,153300,477358440,3155,3155,3155,3155,0
20250219,153200,477358440,3155,3155,3155,3155,0
20250219,153100,477358440,3155,3155,3155,3155,0
20250219,153000,477358440,3155,3155,3155,3155,1987
20250219,152900,471089455,3175,3175,3175,3175,0
20250219,152800,471089455,3175,3175,3175,3175,0
20250219,152700,471089455,3175,3175,3175,3175,0
20250219,152600,471089455,3175,3175,3175,3175,0
20250219,152500,471089455,3175,3175,3175,3175,0
20250219,152400,471089455,3175,3175,3175,3175,0
20250219,152300,471089455,3175,3175,3175,3175,0
20250219,152200,471089455,3175,3175,3175,3175,0
20250219,152100,471089455,3175,3175,3175,3175,0
20250219,152000,471089455,3175,3175,3175,3175,0
20250219,151900,471089455,3175,3155,3175,3150,146
20250219,151800,470628390,3175,3170,3175,3150,139
20250219,151700,470189145,3170,3160,3170,3160,557
20250219,151600,468427705,3170,3155,3170,3150,2004
20250219,151500,462106090,3155,3160,3160,3155,1000
20250219,151400,458951040,3175,3180,3180,3160,1610
20250219,151300,453863165,3155,3165,3180,3155,35
20250219,151200,453752615,3180,3175,3180,3150,858
20250219,151100,451039595,3185,3185,3185,3185,3
20250219,151000,451030040,3185,3180,3185,3180,25
20250219,150900,450950450,3185,3185,3185,3185,667
20250219,150800,448826055,3185,3190,3190,3185,455
20250219,150700,447376875,3185,3200,3200,3185,84
20250219,150600,447108875,3205,3205,3210,3205,11
20250219,150500,447073595,3210,3205,3210,3205,30
20250219,150400,446977435,3210,3210,3210,3210,0
20250219,150300,446977435,3210,3210,3210,3210,0
20250219,150200,446977435,3210,3210,3210,3210,0
20250219,150100,446977435,3210,3205,3210,3205,21
20250219,150000,446910085,3210,3210,3210,3210,0
20250219,145900,446910085,3210,3210,3210,3210,1
20250219,145800,446906875,3210,3210,3210,3210,100
20250219,145700,446585875,3220,3220,3220,3220,0
20250219,145600,446585875,3220,3200,3220,3200,455
20250219,145500,445126560,3200,3200,3200,3200,0
20250219,145400,445126560,3200,3200,3200,3200,531
20250219,145300,443427360,3210,3210,3210,3210,0
20250219,145200,443427360,3210,3210,3210,3210,0
20250219,145100,443427360,3210,3210,3210,3210,142
20250219,145000,442971540,3210,3210,3210,3210,4
20250219,144900,442958700,3200,3200,3210,3200,159
20250219,144800,442449850,3210,3200,3210,3200,96
20250219,144700,442142635,3200,3210,3215,3170,3202
20250219,144600,431907930,3215,3210,3215,3210,525
20250219,144500,430221675,3195,3195,3195,3190,115
20250219,144400,429854600,3195,3195,3195,3195,1
20250219,144300,429851405,3175,3175,3175,3175,0
20250219,144200,429851405,3175,3205,3210,3175,2228
20250219,144100,422735135,3200,3200,3200,3200,200
20250219,144000,422095135,3200,3200,3200,3200,4
20250219,143900,422082335,3180,3180,3180,3180,13
20250219,143800,422040995,3200,3200,3200,3200,0
20250219,143700,422040995,3200,3200,3200,3200,1
20250219,143600,422037795,3180,3190,3200,3180,49
20250219,143500,421881525,3185,3185,3185,3185,25
20250219,143400,421801900,3180,3180,3180,3180,300
20250219,143300,420847900,3190,3190,3190,3190,150
20250219,143200,420369400,3195,3195,3195,3195,3
20250219,143100,420359815,3200,3200,3200,3200,0
20250219,143000,420359815,3200,3200,3200,3200,0
20250219,142900,420359815,3200,3200,3200,3200,1
20250219,142800,420356615,3185,3185,3185,3185,0
20250219,142700,420356615,3185,3185,3185,3185,62
20250219,142600,420159145,3190,3190,3190,3190,723
20250219,142500,417852775,3215,3215,3215,3215,0
20250219,142400,417852775,3215,3215,3215,3215,3
20250219,142300,417843130,3215,3215,3215,3215,0
20250219,142200,417843130,3215,3215,3215,3215,0
20250219,142100,417843130,3215,3200,3215,3200,389
20250219,142000,416595485,3200,3200,3200,3200,0
20250219,141900,416595485,3200,3200,3200,3200,0
20250219,141800,416595485,3200,3200,3200,3200,0
20250219,141700,416595485,3200,3200,3200,3200,787
20250219,141600,414077085,3200,3200,3200,3200,0
20250219,141500,414077085,3200,3200,3200,3200,33
20250219,141400,413971485,3205,3205,3205,3205,0
20250219,141300,413971485,3205,3210,3210,3200,596
20250219,141200,412064135,3210,3200,3210,3200,136
20250219,141100,411628925,3215,3215,3215,3215,0
20250219,141000,411628925,3215,3210,3215,3210,102
20250219,140900,411301000,3205,3200,3205,3200,288
20250219,140800,410379395,3195,3195,3195,3195,55
20250219,140700,410203670,3195,3195,3195,3195,0
20250219,140600,410203670,3195,3195,3195,3195,995
20250219,140500,407024645,3195,3195,3195,3195,180
20250219,140400,406449545,3195,3195,3195,3195,0
20250219,140300,406449545,3195,3195,3195,3195,0
20250219,140200,406449545,3195,3195,3195,3195,0
20250219,140100,406449545,3195,3195,3195,3195,2
20250219,140000,406443155,3190,3190,3190,3190,0
20250219,135900,406443155,3190,3180,3190,3180,232
20250219,135800,405705380,3180,3180,3180,3180,1
20250219,135700,405702200,3165,3165,3165,3165,0
20250219,135600,405702200,3165,3165,3165,3165,3
20250219,135500,405692705,3165,3175,3175,3165,90
20250219,135400,405407575,3180,3180,3180,3180,0
20250219,135300,405407575,3180,3180,3180,3180,0
20250219,135200,405407575,3180,3180,3180,3180,0
20250219,135100,405407575,3180,3175,3180,3175,50
20250219,135000,405248640,3155,3155,3155,3155,0
20250219,134900,405248640,3155,3155,3155,3155,0
20250219,134800,405248640,3155,3155,3155,3155,1493
20250219,134700,400538225,3150,3180,3180,3150,2301
20250219,134600,393248925,3180,3185,3185,3180,511
20250219,134500,391621490,3200,3200,3200,3200,0
20250219,134400,391621490,3200,3200,3200,3200,30
20250219,134300,391525490,3200,3200,3200,3200,100
20250219,134200,391205490,3200,3200,3200,3200,0
20250219,134100,391205490,3200,3200,3200,3200,0
20250219,134000,391205490,3200,3200,3200,3200,0
20250219,133900,391205490,3200,3200,3200,3200,0
20250219,133800,391205490,3200,3200,3200,3200,0
20250219,133700,391205490,3200,3210,3210,3200,293
20250219,133600,390265060,3210,3210,3210,3210,1
20250219,133500,390261850,3205,3200,3205,3200,256
20250219,133400,389441375,3195,3195,3195,3195,0
20250219,133300,389441375,3195,3200,3200,3195,1717
20250219,133200,383947220,3200,3200,3200,3200,83
20250219,133100,383681620,3195,3195,3195,3195,213
20250219,133000,383001085,3190,3190,3190,3190,56
20250219,132900,382822445,3185,3185,3185,3185,0
20250219,132800,382822445,3185,3185,3185,3185,0
20250219,132700,382822445,3185,3180,3185,3180,61
20250219,132600,382628460,3180,3180,3180,3180,0
20250219,132500,382628460,3180,3180,3180,3180,0
20250219,132400,382628460,3180,3180,3180,3180,47
20250219,132300,382479000,3180,3175,3180,3175,198
20250219,132200,381850255,3175,3175,3175,3175,3
20250219,132100,381840730,3175,3175,3175,3175,1
20250219,132000,381837555,3165,3165,3165,3165,52
20250219,131900,381672975,3165,3165,3165,3165,20
20250219,131800,381609675,3175,3175,3175,3175,1
20250219,131700,381606500,3170,3170,3170,3170,204
20250219,131600,380959820,3165,3165,3165,3165,120
20250219,131500,380580020,3170,3170,3170,3170,0
20250219,131400,380580020,3170,3170,3170,3170,45
20250219,131300,380437370,3165,3165,3165,3165,0
20250219,131200,380437370,3165,3165,3165,3165,1334
20250219,131100,376215260,3165,3165,3165,3165,0
20250219,131000,376215260,3165,3165,3165,3165,30
20250219,130900,376120310,3170,3170,3170,3170,45
20250219,130800,375977660,3170,3170,3170,3170,52
20250219,130700,375812820,3170,3170,3170,3170,0
20250219,130600,375812820,3170,3170,3170,3170,0
20250219,130500,375812820,3170,3170,3170,3170,0
20250219,130400,375812820,3170,3170,3170,3170,0
20250219,130300,375812820,3170,3170,3170,3170,3
20250219,130200,375803310,3170,3170,3170,3170,0
20250219,130100,375803310,3170,3170,3170,3170,0
20250219,130000,375803310,3170,3170,3170,3170,0
20250219,125900,375803310,3170,3170,3170,3170,2180
20250219,125800,368892710,3165,3165,3165,3165,0
20250219,125700,368892710,3165,3170,3170,3165,981
20250219,125600,365786360,3170,3170,3170,3170,28
20250219,125500,365697600,3170,3170,3170,3170,0
20250219,125400,365697600,3170,3170,3170,3170,0
20250219,125300,365697600,3170,3165,3170,3165,111
20250219,125200,365346230,3170,3165,3170,3165,245
20250219,125100,364570800,3145,3155,3155,3145,1620
20250219,125000,359469590,3165,3150,3165,3150,346
20250219,124900,358379675,3150,3150,3150,3150,101
20250219,124800,358061525,3175,3175,3175,3175,0
20250219,124700,358061525,3175,3145,3175,3145,3200
20250219,124600,347914425,3145,3155,3160,3145,603
20250219,124500,346016210,3155,3150,3155,3150,133
20250219,124400,345597255,3165,3165,3165,3165,0
20250219,124300,345597255,3165,3155,3165,3155,151
20250219,124200,345120840,3165,3165,3165,3165,0
20250219,124100,345120840,3165,3165,3165,3165,0
20250219,124000,345120840,3165,3165,3165,3165,0
20250219,123900,345120840,3165,3165,3165,3165,1
20250219,123800,345117675,3150,3150,3150,3150,213
20250219,123700,344446725,3150,3160,3170,3150,2755
20250219,123600,335747800,3170,3160,3170,3160,50
20250219,123500,335589700,3170,3170,3170,3170,0
20250219,123400,335589700,3170,3165,3170,3160,2341
20250219,123300,328182880,3165,3165,3165,3165,30
20250219,123200,328087930,3170,3170,3170,3170,0
20250219,123100,328087930,3170,3170,3170,3170,9
20250219,123000,328059400,3170,3170,3170,3170,1162
20250219,122900,324375860,3170,3170,3170,3170,0
20250219,122800,324375860,3170,3170,3170,3170,238
20250219,122700,323621400,3180,3180,3180,3180,0
20250219,122600,323621400,3180,3180,3180,3180,0
20250219,122500,323621400,3180,3180,3180,3180,6
20250219,122400,323602320,3170,3170,3170,3170,0
20250219,122300,323602320,3170,3170,3170,3170,50
20250219,122200,323443820,3170,3170,3170,3170,0
20250219,122100,323443820,3170,3170,3170,3170,20
20250219,122000,323380420,3180,3170,3180,3170,34
20250219,121900,323272610,3175,3175,3175,3175,12
20250219,121800,323234510,3175,3175,3175,3175,342
20250219,121700,322148660,3175,3180,3180,3175,740
20250219,121600,319799145,3175,3175,3175,3175,0
20250219,121500,319799145,3175,3175,3175,3175,100
20250219,121400,319481645,3170,3170,3170,3170,4
20250219,121300,319468965,3170,3170,3170,3170,102
20250219,121200,319145625,3175,3175,3175,3175,0
20250219,121100,319145625,3175,3175,3175,3175,0
20250219,121000,319145625,3175,3175,3175,3175,110
20250219,120900,318796375,3160,3160,3160,3160,2
20250219,120800,318790055,3160,3160,3160,3160,0
20250219,120700,318790055,3160,3165,3165,3160,418
20250219,120600,317468120,3180,3180,3180,3180,1
20250219,120500,317464940,3190,3190,3190,3190,0
20250219,120400,317464940,3190,3190,3190,3190,2
20250219,120300,317458560,3190,3190,3190,3190,0
20250219,120200,317458560,3190,3170,3195,3170,49
20250219,120100,317302515,3160,3175,3175,3160,1928
20250219,120000,311197325,3175,3175,3175,3175,1175
20250219,115900,307466700,3175,3190,3190,3175,2035
20250219,115800,300989300,3190,3215,3215,3190,528
20250219,115700,299302105,3215,3215,3215,3215,0
20250219,115600,299302105,3215,3205,3215,3195,343
20250219,115500,298202495,3205,3205,3205,3205,20
20250219,115400,298138395,3205,3205,3205,3205,0
20250219,115300,298138395,3205,3205,3205,3205,0
20250219,115200,298138395,3205,3205,3205,3205,0
20250219,115100,298138395,3205,3205,3205,3205,40
20250219,115000,298010195,3185,3185,3185,3185,0
20250219,114900,298010195,3185,3195,3195,3180,1771
20250219,114800,292366400,3220,3220,3220,3220,0
20250219,114700,292366400,3220,3220,3220,3220,0
20250219,114600,292366400,3220,3220,3220,3220,0
20250219,114500,292366400,3220,3220,3220,3220,0
20250219,114400,292366400,3220,3220,3220,3220,0
20250219,114300,292366400,3220,3220,3220,3220,0
20250219,114200,292366400,3220,3220,3220,3220,0
20250219,114100,292366400,3220,3220,3220,3220,2
20250219,114000,292359960,3200,3200,3200,3200,1000
20250219,113900,289159960,3200,3220,3220,3200,1031
20250219,113800,285852300,3220,3220,3220,3220,1085
20250219,113700,282358600,3220,3225,3225,3220,574
20250219,113600,280508065,3235,3250,3250,3230,1778
20250219,113500,274755630,3250,3255,3255,3250,308
20250219,113400,273753130,3255,3250,3255,3250,500
20250219,113300,272127200,3255,3260,3265,3255,2492
20250219,113200,264015165,3265,3235,3265,3235,2683
20250219,113100,255298630,3230,3225,3230,3225,531
20250219,113000,253583735,3225,3215,3225,3215,454
20250219,112900,252122050,3215,3210,3215,3210,307
20250219,112800,251135545,3210,3210,3210,3210,72
20250219,112700,250904425,3205,3205,3205,3205,74
20250219,112600,250667255,3205,3205,3205,3205,300
20250219,112500,249705755,3205,3205,3205,3205,2
20250219,112400,249699345,3205,3205,3205,3205,2
20250219,112300,249692935,3200,3195,3200,3195,379
20250219,112200,248482025,3190,3185,3190,3185,515
20250219,112100,246840755,3185,3185,3185,3185,0
20250219,112000,246840755,3185,3185,3185,3185,2
20250219,111900,246834385,3165,3165,3165,3165,0
20250219,111800,246834385,3165,3185,3185,3165,1531
20250219,111700,241986750,3190,3190,3190,3190,3
20250219,111600,241977180,3190,3190,3190,3190,0
20250219,111500,241977180,3190,3190,3190,3190,0
20250219,111400,241977180,3190,3190,3190,3190,98
20250219,111300,241664560,3190,3190,3190,3190,154
20250219,111200,241173300,3170,3170,3170,3170,158
20250219,111100,240672440,3165,3175,3175,3165,832
20250219,111000,238033000,3170,3180,3180,3170,337
20250219,110900,236964185,3200,3200,3200,3200,0
20250219,110800,236964185,3200,3200,3205,3200,605
20250219,110700,235028150,3200,3200,3200,3200,0
20250219,110600,235028150,3200,3200,3200,3200,0
20250219,110500,235028150,3200,3200,3200,3200,0
20250219,110400,235028150,3200,3200,3200,3200,0
20250219,110300,235028150,3200,3200,3200,3200,3
20250219,110200,235018550,3200,3200,3200,3200,0
20250219,110100,235018550,3200,3200,3200,3200,0
20250219,110000,235018550,3200,3180,3200,3180,137
20250219,105900,234582735,3165,3185,3185,3165,3939
20250219,105800,222090710,3190,3190,3190,3190,354
20250219,105700,220961450,3205,3195,3205,3195,24
20250219,105600,220884760,3195,3195,3195,3195,130
20250219,105500,220469410,3195,3205,3205,3195,854
20250219,105400,217740410,3200,3200,3200,3200,113
20250219,105300,217378810,3205,3205,3205,3205,0
20250219,105200,217378810,3205,3205,3205,3205,0
20250219,105100,217378810,3205,3205,3205,3205,102
20250219,105000,217051900,3205,3205,3205,3205,0
20250219,104900,217051900,3205,3205,3205,3205,1
20250219,104800,217048695,3205,3205,3205,3205,0
20250219,104700,217048695,3205,3205,3205,3205,36
20250219,104600,216933315,3205,3205,3205,3205,0
20250219,104500,216933315,3205,3205,3205,3205,280
20250219,104400,216035915,3210,3210,3210,3210,429
20250219,104300,214658825,3210,3210,3210,3210,0
20250219,104200,214658825,3210,3210,3210,3210,0
20250219,104100,214658825,3210,3220,3220,3210,21
20250219,104000,214591215,3215,3215,3215,3215,0
20250219,103900,214591215,3215,3215,3215,3215,10
20250219,103800,214559065,3225,3215,3225,3215,21
20250219,103700,214491540,3225,3225,3225,3225,0
20250219,103600,214491540,3225,3215,3225,3215,170
20250219,103500,213944735,3215,3215,3215,3215,100
20250219,103400,213623235,3215,3215,3215,3215,0
20250219,103300,213623235,3215,3210,3215,3210,927
20250219,103200,210647435,3210,3205,3210,3205,360
20250219,103100,209492290,3200,3200,3200,3200,18
20250219,103000,209434690,3190,3190,3190,3190,300
20250219,102900,208477690,3190,3190,3190,3190,0
20250219,102800,208477690,3190,3190,3190,3190,0
20250219,102700,208477690,3190,3195,3195,3190,11
20250219,102600,208442550,3200,3200,3200,3200,0
20250219,102500,208442550,3200,3200,3200,3200,3
20250219,102400,208432950,3200,3200,3200,3200,1
20250219,102300,208429750,3185,3185,3185,3185,371
20250219,102200,207248115,3205,3205,3205,3205,0
20250219,102100,207248115,3205,3205,3205,3205,0
20250219,102000,207248115,3205,3205,3205,3205,1
20250219,101900,207244910,3180,3205,3205,3175,1560
20250219,101800,202265165,3210,3210,3210,3210,30
20250219,101700,202168865,3210,3210,3210,3210,100
20250219,101600,201847865,3210,3210,3210,3210,1
20250219,101500,201844655,3210,3210,3210,3210,138
20250219,101400,201401675,3215,3210,3215,3210,163
20250219,101300,200878440,3210,3210,3210,3210,8
20250219,101200,200852760,3205,3205,3205,3205,500
20250219,101100,199250260,3205,3205,3205,3205,200
20250219,101000,198609260,3205,3205,3205,3205,2000
20250219,100900,192199260,3210,3205,3210,3205,85
20250219,100800,191926830,3205,3200,3205,3200,101
20250219,100700,191603625,3205,3195,3210,3195,158
20250219,100600,191097680,3185,3185,3185,3185,100
20250219,100500,190779180,3170,3170,3170,3170,151
20250219,100400,190300510,3170,3175,3175,3170,605
20250219,100300,188382135,3170,3170,3170,3170,0
20250219,100200,188382135,3170,3175,3175,3170,1203
20250219,100100,184563280,3180,3180,3180,3180,1238
20250219,100000,180626440,3180,3185,3195,3180,827
20250219,095900,177996250,3185,3190,3190,3185,109
20250219,095800,177648900,3200,3195,3200,3190,1477
20250219,095700,172935205,3200,3200,3200,3200,0
20250219,095600,172935205,3200,3210,3210,3200,26
20250219,095500,172851995,3195,3195,3195,3195,0
20250219,095400,172851995,3195,3195,3195,3195,50
20250219,095300,172692245,3210,3195,3210,3195,10
20250219,095200,172660280,3195,3195,3195,3195,768
20250219,095100,170206520,3210,3210,3210,3210,0
20250219,095000,170206520,3210,3210,3210,3210,0
20250219,094900,170206520,3210,3210,3210,3210,38
20250219,094800,170084540,3195,3195,3195,3195,0
20250219,094700,170084540,3195,3205,3215,3195,1405
20250219,094600,165590375,3205,3215,3215,3205,301
20250219,094500,164625660,3215,3215,3215,3200,173
20250219,094400,164071150,3215,3215,3215,3215,0
20250219,094300,164071150,3215,3215,3215,3215,0
20250219,094200,164071150,3215,3215,3215,3215,2
20250219,094100,164064720,3200,3215,3215,3200,19
20250219,094000,164003860,3220,3220,3225,3220,896
20250219,093900,161116385,3220,3220,3220,3220,272
20250219,093800,160240545,3220,3220,3220,3220,0
20250219,093700,160240545,3220,3220,3220,3220,0
20250219,093600,160240545,3220,3225,3225,3190,3684
20250219,093500,148436645,3225,3225,3225,3225,0
20250219,093400,148436645,3225,3225,3225,3225,0
20250219,093300,148436645,3225,3220,3225,3220,806
20250219,093200,145837570,3220,3200,3220,3200,1215
20250219,093100,141925420,3195,3185,3195,3185,1251
20250219,093000,137933510,3190,3185,3190,3185,597
20250219,092900,136032050,3185,3185,3185,3185,0
20250219,092800,136032050,3185,3185,3185,3185,1
20250219,092700,136028865,3160,3190,3190,3160,1157
20250219,092600,132361015,3190,3190,3190,3165,922
20250219,092500,129431410,3195,3190,3200,3165,5052
20250219,092400,113367425,3200,3215,3215,3200,87
20250219,092300,113088530,3225,3225,3225,3225,9
20250219,092200,113059505,3225,3210,3225,3190,617
20250219,092100,111083015,3225,3210,3225,3210,100
20250219,092000,110762000,3220,3205,3220,3205,670
20250219,091900,108609215,3205,3190,3205,3190,600
20250219,091800,106694465,3190,3205,3220,3190,2261
20250219,091700,99467435,3220,3200,3220,3200,483
20250219,091600,97920805,3225,3235,3235,3200,1803
20250219,091500,92131090,3240,3220,3240,3220,253
20250219,091400,91316370,3220,3255,3255,3220,3532
20250219,091300,79876645,3255,3240,3260,3240,2019
20250219,091200,73311255,3240,3235,3240,3235,228
20250219,091100,72573625,3230,3215,3230,3215,1324
20250219,091000,68316935,3190,3195,3210,3185,1654
20250219,090900,63045820,3200,3205,3210,3200,115
20250219,090800,62677300,3205,3235,3235,3205,847
20250219,090700,59959650,3250,3175,3250,3175,2870
20250219,090600,50763875,3190,3170,3195,3170,2166
20250219,090500,43856590,3175,3195,3195,3175,1740
20250219,090400,38327235,3215,3180,3215,3175,1861
20250219,090300,32390150,3200,3180,3210,3170,745
20250219,090200,30021080,3210,3195,3215,3185,1747
20250219,090100,24445500,3220,3240,3240,3190,1095
20250219,090000,20933320,3245,3260,3260,3215,6427
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195000 477358440 3155 3155 3155 3155 1987
3 20250219 194900 477358440 3155 3155 3155 3155 0
4 20250219 194800 477358440 3155 3155 3155 3155 0
5 20250219 194700 477358440 3155 3155 3155 3155 0
6 20250219 194600 477358440 3155 3155 3155 3155 0
7 20250219 194500 477358440 3155 3155 3155 3155 0
8 20250219 194400 477358440 3155 3155 3155 3155 0
9 20250219 194300 477358440 3155 3155 3155 3155 0
10 20250219 194200 477358440 3155 3155 3155 3155 0
11 20250219 194100 477358440 3155 3155 3155 3155 0
12 20250219 194000 477358440 3155 3155 3155 3155 0
13 20250219 193900 477358440 3155 3155 3155 3155 0
14 20250219 193800 477358440 3155 3155 3155 3155 0
15 20250219 193700 477358440 3155 3155 3155 3155 0
16 20250219 193600 477358440 3155 3155 3155 3155 0
17 20250219 193500 477358440 3155 3155 3155 3155 0
18 20250219 193400 477358440 3155 3155 3155 3155 0
19 20250219 193300 477358440 3155 3155 3155 3155 0
20 20250219 193200 477358440 3155 3155 3155 3155 0
21 20250219 193100 477358440 3155 3155 3155 3155 0
22 20250219 193000 477358440 3155 3155 3155 3155 0
23 20250219 192900 477358440 3155 3155 3155 3155 0
24 20250219 192800 477358440 3155 3155 3155 3155 0
25 20250219 192700 477358440 3155 3155 3155 3155 0
26 20250219 192600 477358440 3155 3155 3155 3155 0
27 20250219 192500 477358440 3155 3155 3155 3155 0
28 20250219 192400 477358440 3155 3155 3155 3155 0
29 20250219 192300 477358440 3155 3155 3155 3155 0
30 20250219 192200 477358440 3155 3155 3155 3155 0
31 20250219 192100 477358440 3155 3155 3155 3155 0
32 20250219 192000 477358440 3155 3155 3155 3155 1987
33 20250219 191900 477358440 3155 3155 3155 3155 0
34 20250219 191800 477358440 3155 3155 3155 3155 0
35 20250219 191700 477358440 3155 3155 3155 3155 0
36 20250219 191600 477358440 3155 3155 3155 3155 0
37 20250219 191500 477358440 3155 3155 3155 3155 0
38 20250219 191400 477358440 3155 3155 3155 3155 0
39 20250219 191300 477358440 3155 3155 3155 3155 0
40 20250219 191200 477358440 3155 3155 3155 3155 0
41 20250219 191100 477358440 3155 3155 3155 3155 0
42 20250219 191000 477358440 3155 3155 3155 3155 0
43 20250219 190900 477358440 3155 3155 3155 3155 0
44 20250219 190800 477358440 3155 3155 3155 3155 0
45 20250219 190700 477358440 3155 3155 3155 3155 0
46 20250219 190600 477358440 3155 3155 3155 3155 0
47 20250219 190500 477358440 3155 3155 3155 3155 0
48 20250219 190400 477358440 3155 3155 3155 3155 0
49 20250219 190300 477358440 3155 3155 3155 3155 0
50 20250219 190200 477358440 3155 3155 3155 3155 0
51 20250219 190100 477358440 3155 3155 3155 3155 0
52 20250219 190000 477358440 3155 3155 3155 3155 0
53 20250219 185900 477358440 3155 3155 3155 3155 0
54 20250219 185800 477358440 3155 3155 3155 3155 0
55 20250219 185700 477358440 3155 3155 3155 3155 0
56 20250219 185600 477358440 3155 3155 3155 3155 0
57 20250219 185500 477358440 3155 3155 3155 3155 0
58 20250219 185400 477358440 3155 3155 3155 3155 0
59 20250219 185300 477358440 3155 3155 3155 3155 0
60 20250219 185200 477358440 3155 3155 3155 3155 0
61 20250219 185100 477358440 3155 3155 3155 3155 0
62 20250219 185000 477358440 3155 3155 3155 3155 1987
63 20250219 184900 477358440 3155 3155 3155 3155 0
64 20250219 184800 477358440 3155 3155 3155 3155 0
65 20250219 184700 477358440 3155 3155 3155 3155 0
66 20250219 184600 477358440 3155 3155 3155 3155 0
67 20250219 184500 477358440 3155 3155 3155 3155 0
68 20250219 184400 477358440 3155 3155 3155 3155 0
69 20250219 184300 477358440 3155 3155 3155 3155 0
70 20250219 184200 477358440 3155 3155 3155 3155 0
71 20250219 184100 477358440 3155 3155 3155 3155 0
72 20250219 184000 477358440 3155 3155 3155 3155 0
73 20250219 183900 477358440 3155 3155 3155 3155 0
74 20250219 183800 477358440 3155 3155 3155 3155 0
75 20250219 183700 477358440 3155 3155 3155 3155 0
76 20250219 183600 477358440 3155 3155 3155 3155 0
77 20250219 183500 477358440 3155 3155 3155 3155 0
78 20250219 183400 477358440 3155 3155 3155 3155 0
79 20250219 183300 477358440 3155 3155 3155 3155 0
80 20250219 183200 477358440 3155 3155 3155 3155 0
81 20250219 183100 477358440 3155 3155 3155 3155 0
82 20250219 183000 477358440 3155 3155 3155 3155 0
83 20250219 182900 477358440 3155 3155 3155 3155 0
84 20250219 182800 477358440 3155 3155 3155 3155 0
85 20250219 182700 477358440 3155 3155 3155 3155 0
86 20250219 182600 477358440 3155 3155 3155 3155 0
87 20250219 182500 477358440 3155 3155 3155 3155 0
88 20250219 182400 477358440 3155 3155 3155 3155 0
89 20250219 182300 477358440 3155 3155 3155 3155 0
90 20250219 182200 477358440 3155 3155 3155 3155 0
91 20250219 182100 477358440 3155 3155 3155 3155 0
92 20250219 182000 477358440 3155 3155 3155 3155 1987
93 20250219 181900 477358440 3155 3155 3155 3155 0
94 20250219 181800 477358440 3155 3155 3155 3155 0
95 20250219 181700 477358440 3155 3155 3155 3155 0
96 20250219 181600 477358440 3155 3155 3155 3155 0
97 20250219 181500 477358440 3155 3155 3155 3155 0
98 20250219 181400 477358440 3155 3155 3155 3155 0
99 20250219 181300 477358440 3155 3155 3155 3155 0
100 20250219 181200 477358440 3155 3155 3155 3155 0
101 20250219 181100 477358440 3155 3155 3155 3155 0
102 20250219 181000 477358440 3155 3155 3155 3155 0
103 20250219 180900 477358440 3155 3155 3155 3155 0
104 20250219 180800 477358440 3155 3155 3155 3155 0
105 20250219 180700 477358440 3155 3155 3155 3155 0
106 20250219 180600 477358440 3155 3155 3155 3155 0
107 20250219 180500 477358440 3155 3155 3155 3155 0
108 20250219 180400 477358440 3155 3155 3155 3155 0
109 20250219 180300 477358440 3155 3155 3155 3155 0
110 20250219 180200 477358440 3155 3155 3155 3155 0
111 20250219 180100 477358440 3155 3155 3155 3155 0
112 20250219 180000 477358440 3155 3155 3155 3155 0
113 20250219 175900 477358440 3155 3155 3155 3155 0
114 20250219 175800 477358440 3155 3155 3155 3155 0
115 20250219 175700 477358440 3155 3155 3155 3155 0
116 20250219 175600 477358440 3155 3155 3155 3155 0
117 20250219 175500 477358440 3155 3155 3155 3155 0
118 20250219 175400 477358440 3155 3155 3155 3155 0
119 20250219 175300 477358440 3155 3155 3155 3155 0
120 20250219 175200 477358440 3155 3155 3155 3155 0
121 20250219 175100 477358440 3155 3155 3155 3155 0
122 20250219 175000 477358440 3155 3155 3155 3155 1987
123 20250219 174900 477358440 3155 3155 3155 3155 0
124 20250219 174800 477358440 3155 3155 3155 3155 0
125 20250219 174700 477358440 3155 3155 3155 3155 0
126 20250219 174600 477358440 3155 3155 3155 3155 0
127 20250219 174500 477358440 3155 3155 3155 3155 0
128 20250219 174400 477358440 3155 3155 3155 3155 0
129 20250219 174300 477358440 3155 3155 3155 3155 0
130 20250219 174200 477358440 3155 3155 3155 3155 0
131 20250219 174100 477358440 3155 3155 3155 3155 0
132 20250219 174000 477358440 3155 3155 3155 3155 0
133 20250219 173900 477358440 3155 3155 3155 3155 0
134 20250219 173800 477358440 3155 3155 3155 3155 0
135 20250219 173700 477358440 3155 3155 3155 3155 0
136 20250219 173600 477358440 3155 3155 3155 3155 0
137 20250219 173500 477358440 3155 3155 3155 3155 0
138 20250219 173400 477358440 3155 3155 3155 3155 0
139 20250219 173300 477358440 3155 3155 3155 3155 0
140 20250219 173200 477358440 3155 3155 3155 3155 0
141 20250219 173100 477358440 3155 3155 3155 3155 0
142 20250219 173000 477358440 3155 3155 3155 3155 0
143 20250219 172900 477358440 3155 3155 3155 3155 0
144 20250219 172800 477358440 3155 3155 3155 3155 0
145 20250219 172700 477358440 3155 3155 3155 3155 0
146 20250219 172600 477358440 3155 3155 3155 3155 0
147 20250219 172500 477358440 3155 3155 3155 3155 0
148 20250219 172400 477358440 3155 3155 3155 3155 0
149 20250219 172300 477358440 3155 3155 3155 3155 0
150 20250219 172200 477358440 3155 3155 3155 3155 0
151 20250219 172100 477358440 3155 3155 3155 3155 0
152 20250219 172000 477358440 3155 3155 3155 3155 1987
153 20250219 171900 477358440 3155 3155 3155 3155 0
154 20250219 171800 477358440 3155 3155 3155 3155 0
155 20250219 171700 477358440 3155 3155 3155 3155 0
156 20250219 171600 477358440 3155 3155 3155 3155 0
157 20250219 171500 477358440 3155 3155 3155 3155 0
158 20250219 171400 477358440 3155 3155 3155 3155 0
159 20250219 171300 477358440 3155 3155 3155 3155 0
160 20250219 171200 477358440 3155 3155 3155 3155 0
161 20250219 171100 477358440 3155 3155 3155 3155 0
162 20250219 171000 477358440 3155 3155 3155 3155 0
163 20250219 170900 477358440 3155 3155 3155 3155 0
164 20250219 170800 477358440 3155 3155 3155 3155 0
165 20250219 170700 477358440 3155 3155 3155 3155 0
166 20250219 170600 477358440 3155 3155 3155 3155 0
167 20250219 170500 477358440 3155 3155 3155 3155 0
168 20250219 170400 477358440 3155 3155 3155 3155 0
169 20250219 170300 477358440 3155 3155 3155 3155 0
170 20250219 170200 477358440 3155 3155 3155 3155 0
171 20250219 170100 477358440 3155 3155 3155 3155 0
172 20250219 170000 477358440 3155 3155 3155 3155 0
173 20250219 165900 477358440 3155 3155 3155 3155 0
174 20250219 165800 477358440 3155 3155 3155 3155 0
175 20250219 165700 477358440 3155 3155 3155 3155 0
176 20250219 165600 477358440 3155 3155 3155 3155 0
177 20250219 165500 477358440 3155 3155 3155 3155 0
178 20250219 165400 477358440 3155 3155 3155 3155 0
179 20250219 165300 477358440 3155 3155 3155 3155 0
180 20250219 165200 477358440 3155 3155 3155 3155 0
181 20250219 165100 477358440 3155 3155 3155 3155 0
182 20250219 165000 477358440 3155 3155 3155 3155 1987
183 20250219 164900 477358440 3155 3155 3155 3155 0
184 20250219 164800 477358440 3155 3155 3155 3155 0
185 20250219 164700 477358440 3155 3155 3155 3155 0
186 20250219 164600 477358440 3155 3155 3155 3155 0
187 20250219 164500 477358440 3155 3155 3155 3155 0
188 20250219 164400 477358440 3155 3155 3155 3155 0
189 20250219 164300 477358440 3155 3155 3155 3155 0
190 20250219 164200 477358440 3155 3155 3155 3155 0
191 20250219 164100 477358440 3155 3155 3155 3155 0
192 20250219 164000 477358440 3155 3155 3155 3155 0
193 20250219 163900 477358440 3155 3155 3155 3155 0
194 20250219 163800 477358440 3155 3155 3155 3155 0
195 20250219 163700 477358440 3155 3155 3155 3155 0
196 20250219 163600 477358440 3155 3155 3155 3155 0
197 20250219 163500 477358440 3155 3155 3155 3155 0
198 20250219 163400 477358440 3155 3155 3155 3155 0
199 20250219 163300 477358440 3155 3155 3155 3155 0
200 20250219 163200 477358440 3155 3155 3155 3155 0
201 20250219 163100 477358440 3155 3155 3155 3155 0
202 20250219 163000 477358440 3155 3155 3155 3155 0
203 20250219 162900 477358440 3155 3155 3155 3155 0
204 20250219 162800 477358440 3155 3155 3155 3155 0
205 20250219 162700 477358440 3155 3155 3155 3155 0
206 20250219 162600 477358440 3155 3155 3155 3155 0
207 20250219 162500 477358440 3155 3155 3155 3155 0
208 20250219 162400 477358440 3155 3155 3155 3155 0
209 20250219 162300 477358440 3155 3155 3155 3155 0
210 20250219 162200 477358440 3155 3155 3155 3155 0
211 20250219 162100 477358440 3155 3155 3155 3155 0
212 20250219 162000 477358440 3155 3155 3155 3155 1987
213 20250219 161900 477358440 3155 3155 3155 3155 0
214 20250219 161800 477358440 3155 3155 3155 3155 0
215 20250219 161700 477358440 3155 3155 3155 3155 0
216 20250219 161600 477358440 3155 3155 3155 3155 0
217 20250219 161500 477358440 3155 3155 3155 3155 0
218 20250219 161400 477358440 3155 3155 3155 3155 0
219 20250219 161300 477358440 3155 3155 3155 3155 0
220 20250219 161200 477358440 3155 3155 3155 3155 0
221 20250219 161100 477358440 3155 3155 3155 3155 0
222 20250219 161000 477358440 3155 3155 3155 3155 0
223 20250219 160900 477358440 3155 3155 3155 3155 0
224 20250219 160800 477358440 3155 3155 3155 3155 0
225 20250219 160700 477358440 3155 3155 3155 3155 0
226 20250219 160600 477358440 3155 3155 3155 3155 0
227 20250219 160500 477358440 3155 3155 3155 3155 0
228 20250219 160400 477358440 3155 3155 3155 3155 0
229 20250219 160300 477358440 3155 3155 3155 3155 0
230 20250219 160200 477358440 3155 3155 3155 3155 0
231 20250219 160100 477358440 3155 3155 3155 3155 0
232 20250219 160000 477358440 3155 3155 3155 3155 0
233 20250219 155900 477358440 3155 3155 3155 3155 0
234 20250219 155800 477358440 3155 3155 3155 3155 0
235 20250219 155700 477358440 3155 3155 3155 3155 0
236 20250219 155600 477358440 3155 3155 3155 3155 0
237 20250219 155500 477358440 3155 3155 3155 3155 0
238 20250219 155400 477358440 3155 3155 3155 3155 0
239 20250219 155300 477358440 3155 3155 3155 3155 0
240 20250219 155200 477358440 3155 3155 3155 3155 0
241 20250219 155100 477358440 3155 3155 3155 3155 0
242 20250219 155000 477358440 3155 3155 3155 3155 1987
243 20250219 154900 477358440 3155 3155 3155 3155 0
244 20250219 154800 477358440 3155 3155 3155 3155 0
245 20250219 154700 477358440 3155 3155 3155 3155 0
246 20250219 154600 477358440 3155 3155 3155 3155 0
247 20250219 154500 477358440 3155 3155 3155 3155 0
248 20250219 154400 477358440 3155 3155 3155 3155 0
249 20250219 154300 477358440 3155 3155 3155 3155 0
250 20250219 154200 477358440 3155 3155 3155 3155 0
251 20250219 154100 477358440 3155 3155 3155 3155 0
252 20250219 154000 477358440 3155 3155 3155 3155 0
253 20250219 153900 477358440 3155 3155 3155 3155 0
254 20250219 153800 477358440 3155 3155 3155 3155 0
255 20250219 153700 477358440 3155 3155 3155 3155 0
256 20250219 153600 477358440 3155 3155 3155 3155 0
257 20250219 153500 477358440 3155 3155 3155 3155 0
258 20250219 153400 477358440 3155 3155 3155 3155 0
259 20250219 153300 477358440 3155 3155 3155 3155 0
260 20250219 153200 477358440 3155 3155 3155 3155 0
261 20250219 153100 477358440 3155 3155 3155 3155 0
262 20250219 153000 477358440 3155 3155 3155 3155 1987
263 20250219 152900 471089455 3175 3175 3175 3175 0
264 20250219 152800 471089455 3175 3175 3175 3175 0
265 20250219 152700 471089455 3175 3175 3175 3175 0
266 20250219 152600 471089455 3175 3175 3175 3175 0
267 20250219 152500 471089455 3175 3175 3175 3175 0
268 20250219 152400 471089455 3175 3175 3175 3175 0
269 20250219 152300 471089455 3175 3175 3175 3175 0
270 20250219 152200 471089455 3175 3175 3175 3175 0
271 20250219 152100 471089455 3175 3175 3175 3175 0
272 20250219 152000 471089455 3175 3175 3175 3175 0
273 20250219 151900 471089455 3175 3155 3175 3150 146
274 20250219 151800 470628390 3175 3170 3175 3150 139
275 20250219 151700 470189145 3170 3160 3170 3160 557
276 20250219 151600 468427705 3170 3155 3170 3150 2004
277 20250219 151500 462106090 3155 3160 3160 3155 1000
278 20250219 151400 458951040 3175 3180 3180 3160 1610
279 20250219 151300 453863165 3155 3165 3180 3155 35
280 20250219 151200 453752615 3180 3175 3180 3150 858
281 20250219 151100 451039595 3185 3185 3185 3185 3
282 20250219 151000 451030040 3185 3180 3185 3180 25
283 20250219 150900 450950450 3185 3185 3185 3185 667
284 20250219 150800 448826055 3185 3190 3190 3185 455
285 20250219 150700 447376875 3185 3200 3200 3185 84
286 20250219 150600 447108875 3205 3205 3210 3205 11
287 20250219 150500 447073595 3210 3205 3210 3205 30
288 20250219 150400 446977435 3210 3210 3210 3210 0
289 20250219 150300 446977435 3210 3210 3210 3210 0
290 20250219 150200 446977435 3210 3210 3210 3210 0
291 20250219 150100 446977435 3210 3205 3210 3205 21
292 20250219 150000 446910085 3210 3210 3210 3210 0
293 20250219 145900 446910085 3210 3210 3210 3210 1
294 20250219 145800 446906875 3210 3210 3210 3210 100
295 20250219 145700 446585875 3220 3220 3220 3220 0
296 20250219 145600 446585875 3220 3200 3220 3200 455
297 20250219 145500 445126560 3200 3200 3200 3200 0
298 20250219 145400 445126560 3200 3200 3200 3200 531
299 20250219 145300 443427360 3210 3210 3210 3210 0
300 20250219 145200 443427360 3210 3210 3210 3210 0
301 20250219 145100 443427360 3210 3210 3210 3210 142
302 20250219 145000 442971540 3210 3210 3210 3210 4
303 20250219 144900 442958700 3200 3200 3210 3200 159
304 20250219 144800 442449850 3210 3200 3210 3200 96
305 20250219 144700 442142635 3200 3210 3215 3170 3202
306 20250219 144600 431907930 3215 3210 3215 3210 525
307 20250219 144500 430221675 3195 3195 3195 3190 115
308 20250219 144400 429854600 3195 3195 3195 3195 1
309 20250219 144300 429851405 3175 3175 3175 3175 0
310 20250219 144200 429851405 3175 3205 3210 3175 2228
311 20250219 144100 422735135 3200 3200 3200 3200 200
312 20250219 144000 422095135 3200 3200 3200 3200 4
313 20250219 143900 422082335 3180 3180 3180 3180 13
314 20250219 143800 422040995 3200 3200 3200 3200 0
315 20250219 143700 422040995 3200 3200 3200 3200 1
316 20250219 143600 422037795 3180 3190 3200 3180 49
317 20250219 143500 421881525 3185 3185 3185 3185 25
318 20250219 143400 421801900 3180 3180 3180 3180 300
319 20250219 143300 420847900 3190 3190 3190 3190 150
320 20250219 143200 420369400 3195 3195 3195 3195 3
321 20250219 143100 420359815 3200 3200 3200 3200 0
322 20250219 143000 420359815 3200 3200 3200 3200 0
323 20250219 142900 420359815 3200 3200 3200 3200 1
324 20250219 142800 420356615 3185 3185 3185 3185 0
325 20250219 142700 420356615 3185 3185 3185 3185 62
326 20250219 142600 420159145 3190 3190 3190 3190 723
327 20250219 142500 417852775 3215 3215 3215 3215 0
328 20250219 142400 417852775 3215 3215 3215 3215 3
329 20250219 142300 417843130 3215 3215 3215 3215 0
330 20250219 142200 417843130 3215 3215 3215 3215 0
331 20250219 142100 417843130 3215 3200 3215 3200 389
332 20250219 142000 416595485 3200 3200 3200 3200 0
333 20250219 141900 416595485 3200 3200 3200 3200 0
334 20250219 141800 416595485 3200 3200 3200 3200 0
335 20250219 141700 416595485 3200 3200 3200 3200 787
336 20250219 141600 414077085 3200 3200 3200 3200 0
337 20250219 141500 414077085 3200 3200 3200 3200 33
338 20250219 141400 413971485 3205 3205 3205 3205 0
339 20250219 141300 413971485 3205 3210 3210 3200 596
340 20250219 141200 412064135 3210 3200 3210 3200 136
341 20250219 141100 411628925 3215 3215 3215 3215 0
342 20250219 141000 411628925 3215 3210 3215 3210 102
343 20250219 140900 411301000 3205 3200 3205 3200 288
344 20250219 140800 410379395 3195 3195 3195 3195 55
345 20250219 140700 410203670 3195 3195 3195 3195 0
346 20250219 140600 410203670 3195 3195 3195 3195 995
347 20250219 140500 407024645 3195 3195 3195 3195 180
348 20250219 140400 406449545 3195 3195 3195 3195 0
349 20250219 140300 406449545 3195 3195 3195 3195 0
350 20250219 140200 406449545 3195 3195 3195 3195 0
351 20250219 140100 406449545 3195 3195 3195 3195 2
352 20250219 140000 406443155 3190 3190 3190 3190 0
353 20250219 135900 406443155 3190 3180 3190 3180 232
354 20250219 135800 405705380 3180 3180 3180 3180 1
355 20250219 135700 405702200 3165 3165 3165 3165 0
356 20250219 135600 405702200 3165 3165 3165 3165 3
357 20250219 135500 405692705 3165 3175 3175 3165 90
358 20250219 135400 405407575 3180 3180 3180 3180 0
359 20250219 135300 405407575 3180 3180 3180 3180 0
360 20250219 135200 405407575 3180 3180 3180 3180 0
361 20250219 135100 405407575 3180 3175 3180 3175 50
362 20250219 135000 405248640 3155 3155 3155 3155 0
363 20250219 134900 405248640 3155 3155 3155 3155 0
364 20250219 134800 405248640 3155 3155 3155 3155 1493
365 20250219 134700 400538225 3150 3180 3180 3150 2301
366 20250219 134600 393248925 3180 3185 3185 3180 511
367 20250219 134500 391621490 3200 3200 3200 3200 0
368 20250219 134400 391621490 3200 3200 3200 3200 30
369 20250219 134300 391525490 3200 3200 3200 3200 100
370 20250219 134200 391205490 3200 3200 3200 3200 0
371 20250219 134100 391205490 3200 3200 3200 3200 0
372 20250219 134000 391205490 3200 3200 3200 3200 0
373 20250219 133900 391205490 3200 3200 3200 3200 0
374 20250219 133800 391205490 3200 3200 3200 3200 0
375 20250219 133700 391205490 3200 3210 3210 3200 293
376 20250219 133600 390265060 3210 3210 3210 3210 1
377 20250219 133500 390261850 3205 3200 3205 3200 256
378 20250219 133400 389441375 3195 3195 3195 3195 0
379 20250219 133300 389441375 3195 3200 3200 3195 1717
380 20250219 133200 383947220 3200 3200 3200 3200 83
381 20250219 133100 383681620 3195 3195 3195 3195 213
382 20250219 133000 383001085 3190 3190 3190 3190 56
383 20250219 132900 382822445 3185 3185 3185 3185 0
384 20250219 132800 382822445 3185 3185 3185 3185 0
385 20250219 132700 382822445 3185 3180 3185 3180 61
386 20250219 132600 382628460 3180 3180 3180 3180 0
387 20250219 132500 382628460 3180 3180 3180 3180 0
388 20250219 132400 382628460 3180 3180 3180 3180 47
389 20250219 132300 382479000 3180 3175 3180 3175 198
390 20250219 132200 381850255 3175 3175 3175 3175 3
391 20250219 132100 381840730 3175 3175 3175 3175 1
392 20250219 132000 381837555 3165 3165 3165 3165 52
393 20250219 131900 381672975 3165 3165 3165 3165 20
394 20250219 131800 381609675 3175 3175 3175 3175 1
395 20250219 131700 381606500 3170 3170 3170 3170 204
396 20250219 131600 380959820 3165 3165 3165 3165 120
397 20250219 131500 380580020 3170 3170 3170 3170 0
398 20250219 131400 380580020 3170 3170 3170 3170 45
399 20250219 131300 380437370 3165 3165 3165 3165 0
400 20250219 131200 380437370 3165 3165 3165 3165 1334
401 20250219 131100 376215260 3165 3165 3165 3165 0
402 20250219 131000 376215260 3165 3165 3165 3165 30
403 20250219 130900 376120310 3170 3170 3170 3170 45
404 20250219 130800 375977660 3170 3170 3170 3170 52
405 20250219 130700 375812820 3170 3170 3170 3170 0
406 20250219 130600 375812820 3170 3170 3170 3170 0
407 20250219 130500 375812820 3170 3170 3170 3170 0
408 20250219 130400 375812820 3170 3170 3170 3170 0
409 20250219 130300 375812820 3170 3170 3170 3170 3
410 20250219 130200 375803310 3170 3170 3170 3170 0
411 20250219 130100 375803310 3170 3170 3170 3170 0
412 20250219 130000 375803310 3170 3170 3170 3170 0
413 20250219 125900 375803310 3170 3170 3170 3170 2180
414 20250219 125800 368892710 3165 3165 3165 3165 0
415 20250219 125700 368892710 3165 3170 3170 3165 981
416 20250219 125600 365786360 3170 3170 3170 3170 28
417 20250219 125500 365697600 3170 3170 3170 3170 0
418 20250219 125400 365697600 3170 3170 3170 3170 0
419 20250219 125300 365697600 3170 3165 3170 3165 111
420 20250219 125200 365346230 3170 3165 3170 3165 245
421 20250219 125100 364570800 3145 3155 3155 3145 1620
422 20250219 125000 359469590 3165 3150 3165 3150 346
423 20250219 124900 358379675 3150 3150 3150 3150 101
424 20250219 124800 358061525 3175 3175 3175 3175 0
425 20250219 124700 358061525 3175 3145 3175 3145 3200
426 20250219 124600 347914425 3145 3155 3160 3145 603
427 20250219 124500 346016210 3155 3150 3155 3150 133
428 20250219 124400 345597255 3165 3165 3165 3165 0
429 20250219 124300 345597255 3165 3155 3165 3155 151
430 20250219 124200 345120840 3165 3165 3165 3165 0
431 20250219 124100 345120840 3165 3165 3165 3165 0
432 20250219 124000 345120840 3165 3165 3165 3165 0
433 20250219 123900 345120840 3165 3165 3165 3165 1
434 20250219 123800 345117675 3150 3150 3150 3150 213
435 20250219 123700 344446725 3150 3160 3170 3150 2755
436 20250219 123600 335747800 3170 3160 3170 3160 50
437 20250219 123500 335589700 3170 3170 3170 3170 0
438 20250219 123400 335589700 3170 3165 3170 3160 2341
439 20250219 123300 328182880 3165 3165 3165 3165 30
440 20250219 123200 328087930 3170 3170 3170 3170 0
441 20250219 123100 328087930 3170 3170 3170 3170 9
442 20250219 123000 328059400 3170 3170 3170 3170 1162
443 20250219 122900 324375860 3170 3170 3170 3170 0
444 20250219 122800 324375860 3170 3170 3170 3170 238
445 20250219 122700 323621400 3180 3180 3180 3180 0
446 20250219 122600 323621400 3180 3180 3180 3180 0
447 20250219 122500 323621400 3180 3180 3180 3180 6
448 20250219 122400 323602320 3170 3170 3170 3170 0
449 20250219 122300 323602320 3170 3170 3170 3170 50
450 20250219 122200 323443820 3170 3170 3170 3170 0
451 20250219 122100 323443820 3170 3170 3170 3170 20
452 20250219 122000 323380420 3180 3170 3180 3170 34
453 20250219 121900 323272610 3175 3175 3175 3175 12
454 20250219 121800 323234510 3175 3175 3175 3175 342
455 20250219 121700 322148660 3175 3180 3180 3175 740
456 20250219 121600 319799145 3175 3175 3175 3175 0
457 20250219 121500 319799145 3175 3175 3175 3175 100
458 20250219 121400 319481645 3170 3170 3170 3170 4
459 20250219 121300 319468965 3170 3170 3170 3170 102
460 20250219 121200 319145625 3175 3175 3175 3175 0
461 20250219 121100 319145625 3175 3175 3175 3175 0
462 20250219 121000 319145625 3175 3175 3175 3175 110
463 20250219 120900 318796375 3160 3160 3160 3160 2
464 20250219 120800 318790055 3160 3160 3160 3160 0
465 20250219 120700 318790055 3160 3165 3165 3160 418
466 20250219 120600 317468120 3180 3180 3180 3180 1
467 20250219 120500 317464940 3190 3190 3190 3190 0
468 20250219 120400 317464940 3190 3190 3190 3190 2
469 20250219 120300 317458560 3190 3190 3190 3190 0
470 20250219 120200 317458560 3190 3170 3195 3170 49
471 20250219 120100 317302515 3160 3175 3175 3160 1928
472 20250219 120000 311197325 3175 3175 3175 3175 1175
473 20250219 115900 307466700 3175 3190 3190 3175 2035
474 20250219 115800 300989300 3190 3215 3215 3190 528
475 20250219 115700 299302105 3215 3215 3215 3215 0
476 20250219 115600 299302105 3215 3205 3215 3195 343
477 20250219 115500 298202495 3205 3205 3205 3205 20
478 20250219 115400 298138395 3205 3205 3205 3205 0
479 20250219 115300 298138395 3205 3205 3205 3205 0
480 20250219 115200 298138395 3205 3205 3205 3205 0
481 20250219 115100 298138395 3205 3205 3205 3205 40
482 20250219 115000 298010195 3185 3185 3185 3185 0
483 20250219 114900 298010195 3185 3195 3195 3180 1771
484 20250219 114800 292366400 3220 3220 3220 3220 0
485 20250219 114700 292366400 3220 3220 3220 3220 0
486 20250219 114600 292366400 3220 3220 3220 3220 0
487 20250219 114500 292366400 3220 3220 3220 3220 0
488 20250219 114400 292366400 3220 3220 3220 3220 0
489 20250219 114300 292366400 3220 3220 3220 3220 0
490 20250219 114200 292366400 3220 3220 3220 3220 0
491 20250219 114100 292366400 3220 3220 3220 3220 2
492 20250219 114000 292359960 3200 3200 3200 3200 1000
493 20250219 113900 289159960 3200 3220 3220 3200 1031
494 20250219 113800 285852300 3220 3220 3220 3220 1085
495 20250219 113700 282358600 3220 3225 3225 3220 574
496 20250219 113600 280508065 3235 3250 3250 3230 1778
497 20250219 113500 274755630 3250 3255 3255 3250 308
498 20250219 113400 273753130 3255 3250 3255 3250 500
499 20250219 113300 272127200 3255 3260 3265 3255 2492
500 20250219 113200 264015165 3265 3235 3265 3235 2683
501 20250219 113100 255298630 3230 3225 3230 3225 531
502 20250219 113000 253583735 3225 3215 3225 3215 454
503 20250219 112900 252122050 3215 3210 3215 3210 307
504 20250219 112800 251135545 3210 3210 3210 3210 72
505 20250219 112700 250904425 3205 3205 3205 3205 74
506 20250219 112600 250667255 3205 3205 3205 3205 300
507 20250219 112500 249705755 3205 3205 3205 3205 2
508 20250219 112400 249699345 3205 3205 3205 3205 2
509 20250219 112300 249692935 3200 3195 3200 3195 379
510 20250219 112200 248482025 3190 3185 3190 3185 515
511 20250219 112100 246840755 3185 3185 3185 3185 0
512 20250219 112000 246840755 3185 3185 3185 3185 2
513 20250219 111900 246834385 3165 3165 3165 3165 0
514 20250219 111800 246834385 3165 3185 3185 3165 1531
515 20250219 111700 241986750 3190 3190 3190 3190 3
516 20250219 111600 241977180 3190 3190 3190 3190 0
517 20250219 111500 241977180 3190 3190 3190 3190 0
518 20250219 111400 241977180 3190 3190 3190 3190 98
519 20250219 111300 241664560 3190 3190 3190 3190 154
520 20250219 111200 241173300 3170 3170 3170 3170 158
521 20250219 111100 240672440 3165 3175 3175 3165 832
522 20250219 111000 238033000 3170 3180 3180 3170 337
523 20250219 110900 236964185 3200 3200 3200 3200 0
524 20250219 110800 236964185 3200 3200 3205 3200 605
525 20250219 110700 235028150 3200 3200 3200 3200 0
526 20250219 110600 235028150 3200 3200 3200 3200 0
527 20250219 110500 235028150 3200 3200 3200 3200 0
528 20250219 110400 235028150 3200 3200 3200 3200 0
529 20250219 110300 235028150 3200 3200 3200 3200 3
530 20250219 110200 235018550 3200 3200 3200 3200 0
531 20250219 110100 235018550 3200 3200 3200 3200 0
532 20250219 110000 235018550 3200 3180 3200 3180 137
533 20250219 105900 234582735 3165 3185 3185 3165 3939
534 20250219 105800 222090710 3190 3190 3190 3190 354
535 20250219 105700 220961450 3205 3195 3205 3195 24
536 20250219 105600 220884760 3195 3195 3195 3195 130
537 20250219 105500 220469410 3195 3205 3205 3195 854
538 20250219 105400 217740410 3200 3200 3200 3200 113
539 20250219 105300 217378810 3205 3205 3205 3205 0
540 20250219 105200 217378810 3205 3205 3205 3205 0
541 20250219 105100 217378810 3205 3205 3205 3205 102
542 20250219 105000 217051900 3205 3205 3205 3205 0
543 20250219 104900 217051900 3205 3205 3205 3205 1
544 20250219 104800 217048695 3205 3205 3205 3205 0
545 20250219 104700 217048695 3205 3205 3205 3205 36
546 20250219 104600 216933315 3205 3205 3205 3205 0
547 20250219 104500 216933315 3205 3205 3205 3205 280
548 20250219 104400 216035915 3210 3210 3210 3210 429
549 20250219 104300 214658825 3210 3210 3210 3210 0
550 20250219 104200 214658825 3210 3210 3210 3210 0
551 20250219 104100 214658825 3210 3220 3220 3210 21
552 20250219 104000 214591215 3215 3215 3215 3215 0
553 20250219 103900 214591215 3215 3215 3215 3215 10
554 20250219 103800 214559065 3225 3215 3225 3215 21
555 20250219 103700 214491540 3225 3225 3225 3225 0
556 20250219 103600 214491540 3225 3215 3225 3215 170
557 20250219 103500 213944735 3215 3215 3215 3215 100
558 20250219 103400 213623235 3215 3215 3215 3215 0
559 20250219 103300 213623235 3215 3210 3215 3210 927
560 20250219 103200 210647435 3210 3205 3210 3205 360
561 20250219 103100 209492290 3200 3200 3200 3200 18
562 20250219 103000 209434690 3190 3190 3190 3190 300
563 20250219 102900 208477690 3190 3190 3190 3190 0
564 20250219 102800 208477690 3190 3190 3190 3190 0
565 20250219 102700 208477690 3190 3195 3195 3190 11
566 20250219 102600 208442550 3200 3200 3200 3200 0
567 20250219 102500 208442550 3200 3200 3200 3200 3
568 20250219 102400 208432950 3200 3200 3200 3200 1
569 20250219 102300 208429750 3185 3185 3185 3185 371
570 20250219 102200 207248115 3205 3205 3205 3205 0
571 20250219 102100 207248115 3205 3205 3205 3205 0
572 20250219 102000 207248115 3205 3205 3205 3205 1
573 20250219 101900 207244910 3180 3205 3205 3175 1560
574 20250219 101800 202265165 3210 3210 3210 3210 30
575 20250219 101700 202168865 3210 3210 3210 3210 100
576 20250219 101600 201847865 3210 3210 3210 3210 1
577 20250219 101500 201844655 3210 3210 3210 3210 138
578 20250219 101400 201401675 3215 3210 3215 3210 163
579 20250219 101300 200878440 3210 3210 3210 3210 8
580 20250219 101200 200852760 3205 3205 3205 3205 500
581 20250219 101100 199250260 3205 3205 3205 3205 200
582 20250219 101000 198609260 3205 3205 3205 3205 2000
583 20250219 100900 192199260 3210 3205 3210 3205 85
584 20250219 100800 191926830 3205 3200 3205 3200 101
585 20250219 100700 191603625 3205 3195 3210 3195 158
586 20250219 100600 191097680 3185 3185 3185 3185 100
587 20250219 100500 190779180 3170 3170 3170 3170 151
588 20250219 100400 190300510 3170 3175 3175 3170 605
589 20250219 100300 188382135 3170 3170 3170 3170 0
590 20250219 100200 188382135 3170 3175 3175 3170 1203
591 20250219 100100 184563280 3180 3180 3180 3180 1238
592 20250219 100000 180626440 3180 3185 3195 3180 827
593 20250219 095900 177996250 3185 3190 3190 3185 109
594 20250219 095800 177648900 3200 3195 3200 3190 1477
595 20250219 095700 172935205 3200 3200 3200 3200 0
596 20250219 095600 172935205 3200 3210 3210 3200 26
597 20250219 095500 172851995 3195 3195 3195 3195 0
598 20250219 095400 172851995 3195 3195 3195 3195 50
599 20250219 095300 172692245 3210 3195 3210 3195 10
600 20250219 095200 172660280 3195 3195 3195 3195 768
601 20250219 095100 170206520 3210 3210 3210 3210 0
602 20250219 095000 170206520 3210 3210 3210 3210 0
603 20250219 094900 170206520 3210 3210 3210 3210 38
604 20250219 094800 170084540 3195 3195 3195 3195 0
605 20250219 094700 170084540 3195 3205 3215 3195 1405
606 20250219 094600 165590375 3205 3215 3215 3205 301
607 20250219 094500 164625660 3215 3215 3215 3200 173
608 20250219 094400 164071150 3215 3215 3215 3215 0
609 20250219 094300 164071150 3215 3215 3215 3215 0
610 20250219 094200 164071150 3215 3215 3215 3215 2
611 20250219 094100 164064720 3200 3215 3215 3200 19
612 20250219 094000 164003860 3220 3220 3225 3220 896
613 20250219 093900 161116385 3220 3220 3220 3220 272
614 20250219 093800 160240545 3220 3220 3220 3220 0
615 20250219 093700 160240545 3220 3220 3220 3220 0
616 20250219 093600 160240545 3220 3225 3225 3190 3684
617 20250219 093500 148436645 3225 3225 3225 3225 0
618 20250219 093400 148436645 3225 3225 3225 3225 0
619 20250219 093300 148436645 3225 3220 3225 3220 806
620 20250219 093200 145837570 3220 3200 3220 3200 1215
621 20250219 093100 141925420 3195 3185 3195 3185 1251
622 20250219 093000 137933510 3190 3185 3190 3185 597
623 20250219 092900 136032050 3185 3185 3185 3185 0
624 20250219 092800 136032050 3185 3185 3185 3185 1
625 20250219 092700 136028865 3160 3190 3190 3160 1157
626 20250219 092600 132361015 3190 3190 3190 3165 922
627 20250219 092500 129431410 3195 3190 3200 3165 5052
628 20250219 092400 113367425 3200 3215 3215 3200 87
629 20250219 092300 113088530 3225 3225 3225 3225 9
630 20250219 092200 113059505 3225 3210 3225 3190 617
631 20250219 092100 111083015 3225 3210 3225 3210 100
632 20250219 092000 110762000 3220 3205 3220 3205 670
633 20250219 091900 108609215 3205 3190 3205 3190 600
634 20250219 091800 106694465 3190 3205 3220 3190 2261
635 20250219 091700 99467435 3220 3200 3220 3200 483
636 20250219 091600 97920805 3225 3235 3235 3200 1803
637 20250219 091500 92131090 3240 3220 3240 3220 253
638 20250219 091400 91316370 3220 3255 3255 3220 3532
639 20250219 091300 79876645 3255 3240 3260 3240 2019
640 20250219 091200 73311255 3240 3235 3240 3235 228
641 20250219 091100 72573625 3230 3215 3230 3215 1324
642 20250219 091000 68316935 3190 3195 3210 3185 1654
643 20250219 090900 63045820 3200 3205 3210 3200 115
644 20250219 090800 62677300 3205 3235 3235 3205 847
645 20250219 090700 59959650 3250 3175 3250 3175 2870
646 20250219 090600 50763875 3190 3170 3195 3170 2166
647 20250219 090500 43856590 3175 3195 3195 3175 1740
648 20250219 090400 38327235 3215 3180 3215 3175 1861
649 20250219 090300 32390150 3200 3180 3210 3170 745
650 20250219 090200 30021080 3210 3195 3215 3185 1747
651 20250219 090100 24445500 3220 3240 3240 3190 1095
652 20250219 090000 20933320 3245 3260 3260 3215 6427

1
067730/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9673922,0,30182636640,0.00
20250214,0,9673922,0,26506546280,0.00
20250213,0,9673922,0,25345675640,0.00
20250212,0,9673922,0,25055457980,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9673922 0 30182636640 0.00
3 20250214 0 9673922 0 26506546280 0.00
4 20250213 0 9673922 0 25345675640 0.00
5 20250212 0 9673922 0 25055457980 0.00