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

659
078890/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195700,300989050,3350,3350,3350,3350,186
20250219,195600,300989050,3350,3350,3350,3350,0
20250219,195500,300989050,3350,3350,3350,3350,0
20250219,195400,300989050,3350,3350,3350,3350,0
20250219,195300,300989050,3350,3350,3350,3350,0
20250219,195200,300989050,3350,3350,3350,3350,0
20250219,195100,300989050,3350,3350,3350,3350,0
20250219,195000,300989050,3350,3350,3350,3350,0
20250219,194900,300989050,3350,3350,3350,3350,0
20250219,194800,300989050,3350,3350,3350,3350,0
20250219,194700,300989050,3350,3350,3350,3350,0
20250219,194600,300989050,3350,3350,3350,3350,0
20250219,194500,300989050,3350,3350,3350,3350,0
20250219,194400,300989050,3350,3350,3350,3350,0
20250219,194300,300989050,3350,3350,3350,3350,0
20250219,194200,300989050,3350,3350,3350,3350,0
20250219,194100,300989050,3350,3350,3350,3350,0
20250219,194000,300989050,3350,3350,3350,3350,0
20250219,193900,300989050,3350,3350,3350,3350,0
20250219,193800,300989050,3350,3350,3350,3350,0
20250219,193700,300989050,3350,3350,3350,3350,0
20250219,193600,300989050,3350,3350,3350,3350,0
20250219,193500,300989050,3350,3350,3350,3350,0
20250219,193400,300989050,3350,3350,3350,3350,0
20250219,193300,300989050,3350,3350,3350,3350,0
20250219,193200,300989050,3350,3350,3350,3350,0
20250219,193100,300989050,3350,3350,3350,3350,0
20250219,193000,300989050,3350,3350,3350,3350,0
20250219,192900,300989050,3350,3350,3350,3350,0
20250219,192800,300989050,3350,3350,3350,3350,0
20250219,192700,300989050,3350,3350,3350,3350,186
20250219,192600,300989050,3350,3350,3350,3350,0
20250219,192500,300989050,3350,3350,3350,3350,0
20250219,192400,300989050,3350,3350,3350,3350,0
20250219,192300,300989050,3350,3350,3350,3350,0
20250219,192200,300989050,3350,3350,3350,3350,0
20250219,192100,300989050,3350,3350,3350,3350,0
20250219,192000,300989050,3350,3350,3350,3350,0
20250219,191900,300989050,3350,3350,3350,3350,0
20250219,191800,300989050,3350,3350,3350,3350,0
20250219,191700,300989050,3350,3350,3350,3350,0
20250219,191600,300989050,3350,3350,3350,3350,0
20250219,191500,300989050,3350,3350,3350,3350,0
20250219,191400,300989050,3350,3350,3350,3350,0
20250219,191300,300989050,3350,3350,3350,3350,0
20250219,191200,300989050,3350,3350,3350,3350,0
20250219,191100,300989050,3350,3350,3350,3350,0
20250219,191000,300989050,3350,3350,3350,3350,0
20250219,190900,300989050,3350,3350,3350,3350,0
20250219,190800,300989050,3350,3350,3350,3350,0
20250219,190700,300989050,3350,3350,3350,3350,0
20250219,190600,300989050,3350,3350,3350,3350,0
20250219,190500,300989050,3350,3350,3350,3350,0
20250219,190400,300989050,3350,3350,3350,3350,0
20250219,190300,300989050,3350,3350,3350,3350,0
20250219,190200,300989050,3350,3350,3350,3350,0
20250219,190100,300989050,3350,3350,3350,3350,0
20250219,190000,300989050,3350,3350,3350,3350,0
20250219,185900,300989050,3350,3350,3350,3350,0
20250219,185800,300989050,3350,3350,3350,3350,0
20250219,185700,300989050,3350,3350,3350,3350,186
20250219,185600,300989050,3350,3350,3350,3350,0
20250219,185500,300989050,3350,3350,3350,3350,0
20250219,185400,300989050,3350,3350,3350,3350,0
20250219,185300,300989050,3350,3350,3350,3350,0
20250219,185200,300989050,3350,3350,3350,3350,0
20250219,185100,300989050,3350,3350,3350,3350,0
20250219,185000,300989050,3350,3350,3350,3350,0
20250219,184900,300989050,3350,3350,3350,3350,0
20250219,184800,300989050,3350,3350,3350,3350,0
20250219,184700,300989050,3350,3350,3350,3350,0
20250219,184600,300989050,3350,3350,3350,3350,0
20250219,184500,300989050,3350,3350,3350,3350,0
20250219,184400,300989050,3350,3350,3350,3350,0
20250219,184300,300989050,3350,3350,3350,3350,0
20250219,184200,300989050,3350,3350,3350,3350,0
20250219,184100,300989050,3350,3350,3350,3350,0
20250219,184000,300989050,3350,3350,3350,3350,0
20250219,183900,300989050,3350,3350,3350,3350,0
20250219,183800,300989050,3350,3350,3350,3350,0
20250219,183700,300989050,3350,3350,3350,3350,0
20250219,183600,300989050,3350,3350,3350,3350,0
20250219,183500,300989050,3350,3350,3350,3350,0
20250219,183400,300989050,3350,3350,3350,3350,0
20250219,183300,300989050,3350,3350,3350,3350,0
20250219,183200,300989050,3350,3350,3350,3350,0
20250219,183100,300989050,3350,3350,3350,3350,0
20250219,183000,300989050,3350,3350,3350,3350,0
20250219,182900,300989050,3350,3350,3350,3350,0
20250219,182800,300989050,3350,3350,3350,3350,0
20250219,182700,300989050,3350,3350,3350,3350,186
20250219,182600,300989050,3350,3350,3350,3350,0
20250219,182500,300989050,3350,3350,3350,3350,0
20250219,182400,300989050,3350,3350,3350,3350,0
20250219,182300,300989050,3350,3350,3350,3350,0
20250219,182200,300989050,3350,3350,3350,3350,0
20250219,182100,300989050,3350,3350,3350,3350,0
20250219,182000,300989050,3350,3350,3350,3350,0
20250219,181900,300989050,3350,3350,3350,3350,0
20250219,181800,300989050,3350,3350,3350,3350,0
20250219,181700,300989050,3350,3350,3350,3350,0
20250219,181600,300989050,3350,3350,3350,3350,0
20250219,181500,300989050,3350,3350,3350,3350,0
20250219,181400,300989050,3350,3350,3350,3350,0
20250219,181300,300989050,3350,3350,3350,3350,0
20250219,181200,300989050,3350,3350,3350,3350,0
20250219,181100,300989050,3350,3350,3350,3350,0
20250219,181000,300989050,3350,3350,3350,3350,0
20250219,180900,300989050,3350,3350,3350,3350,0
20250219,180800,300989050,3350,3350,3350,3350,0
20250219,180700,300989050,3350,3350,3350,3350,0
20250219,180600,300989050,3350,3350,3350,3350,0
20250219,180500,300989050,3350,3350,3350,3350,0
20250219,180400,300989050,3350,3350,3350,3350,0
20250219,180300,300989050,3350,3350,3350,3350,0
20250219,180200,300989050,3350,3350,3350,3350,0
20250219,180100,300989050,3350,3350,3350,3350,0
20250219,180000,300989050,3350,3350,3350,3350,0
20250219,175900,300989050,3350,3350,3350,3350,0
20250219,175800,300989050,3350,3350,3350,3350,0
20250219,175700,300989050,3350,3350,3350,3350,186
20250219,175600,300989050,3350,3350,3350,3350,0
20250219,175500,300989050,3350,3350,3350,3350,0
20250219,175400,300989050,3350,3350,3350,3350,0
20250219,175300,300989050,3350,3350,3350,3350,0
20250219,175200,300989050,3350,3350,3350,3350,0
20250219,175100,300989050,3350,3350,3350,3350,0
20250219,175000,300989050,3350,3350,3350,3350,0
20250219,174900,300989050,3350,3350,3350,3350,0
20250219,174800,300989050,3350,3350,3350,3350,0
20250219,174700,300989050,3350,3350,3350,3350,0
20250219,174600,300989050,3350,3350,3350,3350,0
20250219,174500,300989050,3350,3350,3350,3350,0
20250219,174400,300989050,3350,3350,3350,3350,0
20250219,174300,300989050,3350,3350,3350,3350,0
20250219,174200,300989050,3350,3350,3350,3350,0
20250219,174100,300989050,3350,3350,3350,3350,0
20250219,174000,300989050,3350,3350,3350,3350,0
20250219,173900,300989050,3350,3350,3350,3350,0
20250219,173800,300989050,3350,3350,3350,3350,0
20250219,173700,300989050,3350,3350,3350,3350,0
20250219,173600,300989050,3350,3350,3350,3350,0
20250219,173500,300989050,3350,3350,3350,3350,0
20250219,173400,300989050,3350,3350,3350,3350,0
20250219,173300,300989050,3350,3350,3350,3350,0
20250219,173200,300989050,3350,3350,3350,3350,0
20250219,173100,300989050,3350,3350,3350,3350,0
20250219,173000,300989050,3350,3350,3350,3350,0
20250219,172900,300989050,3350,3350,3350,3350,0
20250219,172800,300989050,3350,3350,3350,3350,0
20250219,172700,300989050,3350,3350,3350,3350,186
20250219,172600,300989050,3350,3350,3350,3350,0
20250219,172500,300989050,3350,3350,3350,3350,0
20250219,172400,300989050,3350,3350,3350,3350,0
20250219,172300,300989050,3350,3350,3350,3350,0
20250219,172200,300989050,3350,3350,3350,3350,0
20250219,172100,300989050,3350,3350,3350,3350,0
20250219,172000,300989050,3350,3350,3350,3350,0
20250219,171900,300989050,3350,3350,3350,3350,0
20250219,171800,300989050,3350,3350,3350,3350,0
20250219,171700,300989050,3350,3350,3350,3350,0
20250219,171600,300989050,3350,3350,3350,3350,0
20250219,171500,300989050,3350,3350,3350,3350,0
20250219,171400,300989050,3350,3350,3350,3350,0
20250219,171300,300989050,3350,3350,3350,3350,0
20250219,171200,300989050,3350,3350,3350,3350,0
20250219,171100,300989050,3350,3350,3350,3350,0
20250219,171000,300989050,3350,3350,3350,3350,0
20250219,170900,300989050,3350,3350,3350,3350,0
20250219,170800,300989050,3350,3350,3350,3350,0
20250219,170700,300989050,3350,3350,3350,3350,0
20250219,170600,300989050,3350,3350,3350,3350,0
20250219,170500,300989050,3350,3350,3350,3350,0
20250219,170400,300989050,3350,3350,3350,3350,0
20250219,170300,300989050,3350,3350,3350,3350,0
20250219,170200,300989050,3350,3350,3350,3350,0
20250219,170100,300989050,3350,3350,3350,3350,0
20250219,170000,300989050,3350,3350,3350,3350,0
20250219,165900,300989050,3350,3350,3350,3350,0
20250219,165800,300989050,3350,3350,3350,3350,0
20250219,165700,300989050,3350,3350,3350,3350,186
20250219,165600,300989050,3350,3350,3350,3350,0
20250219,165500,300989050,3350,3350,3350,3350,0
20250219,165400,300989050,3350,3350,3350,3350,0
20250219,165300,300989050,3350,3350,3350,3350,0
20250219,165200,300989050,3350,3350,3350,3350,0
20250219,165100,300989050,3350,3350,3350,3350,0
20250219,165000,300989050,3350,3350,3350,3350,0
20250219,164900,300989050,3350,3350,3350,3350,0
20250219,164800,300989050,3350,3350,3350,3350,0
20250219,164700,300989050,3350,3350,3350,3350,0
20250219,164600,300989050,3350,3350,3350,3350,0
20250219,164500,300989050,3350,3350,3350,3350,0
20250219,164400,300989050,3350,3350,3350,3350,0
20250219,164300,300989050,3350,3350,3350,3350,0
20250219,164200,300989050,3350,3350,3350,3350,0
20250219,164100,300989050,3350,3350,3350,3350,0
20250219,164000,300989050,3350,3350,3350,3350,0
20250219,163900,300989050,3350,3350,3350,3350,0
20250219,163800,300989050,3350,3350,3350,3350,0
20250219,163700,300989050,3350,3350,3350,3350,0
20250219,163600,300989050,3350,3350,3350,3350,0
20250219,163500,300989050,3350,3350,3350,3350,0
20250219,163400,300989050,3350,3350,3350,3350,0
20250219,163300,300989050,3350,3350,3350,3350,0
20250219,163200,300989050,3350,3350,3350,3350,0
20250219,163100,300989050,3350,3350,3350,3350,0
20250219,163000,300989050,3350,3350,3350,3350,0
20250219,162900,300989050,3350,3350,3350,3350,0
20250219,162800,300989050,3350,3350,3350,3350,0
20250219,162700,300989050,3350,3350,3350,3350,186
20250219,162600,300989050,3350,3350,3350,3350,0
20250219,162500,300989050,3350,3350,3350,3350,0
20250219,162400,300989050,3350,3350,3350,3350,0
20250219,162300,300989050,3350,3350,3350,3350,0
20250219,162200,300989050,3350,3350,3350,3350,0
20250219,162100,300989050,3350,3350,3350,3350,0
20250219,162000,300989050,3350,3350,3350,3350,0
20250219,161900,300989050,3350,3350,3350,3350,0
20250219,161800,300989050,3350,3350,3350,3350,0
20250219,161700,300989050,3350,3350,3350,3350,0
20250219,161600,300989050,3350,3350,3350,3350,0
20250219,161500,300989050,3350,3350,3350,3350,0
20250219,161400,300989050,3350,3350,3350,3350,0
20250219,161300,300989050,3350,3350,3350,3350,0
20250219,161200,300989050,3350,3350,3350,3350,0
20250219,161100,300989050,3350,3350,3350,3350,0
20250219,161000,300989050,3350,3350,3350,3350,0
20250219,160900,300989050,3350,3350,3350,3350,0
20250219,160800,300989050,3350,3350,3350,3350,0
20250219,160700,300989050,3350,3350,3350,3350,0
20250219,160600,300989050,3350,3350,3350,3350,0
20250219,160500,300989050,3350,3350,3350,3350,0
20250219,160400,300989050,3350,3350,3350,3350,0
20250219,160300,300989050,3350,3350,3350,3350,0
20250219,160200,300989050,3350,3350,3350,3350,0
20250219,160100,300989050,3350,3350,3350,3350,0
20250219,160000,300989050,3350,3350,3350,3350,0
20250219,155900,300989050,3350,3350,3350,3350,0
20250219,155800,300989050,3350,3350,3350,3350,0
20250219,155700,300989050,3350,3350,3350,3350,186
20250219,155600,300989050,3350,3350,3350,3350,0
20250219,155500,300989050,3350,3350,3350,3350,0
20250219,155400,300989050,3350,3350,3350,3350,0
20250219,155300,300989050,3350,3350,3350,3350,0
20250219,155200,300989050,3350,3350,3350,3350,0
20250219,155100,300989050,3350,3350,3350,3350,0
20250219,155000,300989050,3350,3350,3350,3350,0
20250219,154900,300989050,3350,3350,3350,3350,0
20250219,154800,300989050,3350,3350,3350,3350,0
20250219,154700,300989050,3350,3350,3350,3350,0
20250219,154600,300989050,3350,3350,3350,3350,0
20250219,154500,300989050,3350,3350,3350,3350,0
20250219,154400,300989050,3350,3350,3350,3350,0
20250219,154300,300989050,3350,3350,3350,3350,0
20250219,154200,300989050,3350,3350,3350,3350,0
20250219,154100,300989050,3350,3350,3350,3350,0
20250219,154000,300989050,3350,3350,3350,3350,0
20250219,153900,300989050,3350,3350,3350,3350,0
20250219,153800,300989050,3350,3350,3350,3350,0
20250219,153700,300989050,3350,3350,3350,3350,0
20250219,153600,300989050,3350,3350,3350,3350,0
20250219,153500,300989050,3350,3350,3350,3350,0
20250219,153400,300989050,3350,3350,3350,3350,0
20250219,153300,300989050,3350,3350,3350,3350,0
20250219,153200,300989050,3350,3350,3350,3350,0
20250219,153100,300989050,3350,3350,3350,3350,0
20250219,153000,300989050,3350,3350,3350,3350,186
20250219,152900,300365950,3350,3350,3350,3350,0
20250219,152800,300365950,3350,3350,3350,3350,0
20250219,152700,300365950,3350,3350,3350,3350,0
20250219,152600,300365950,3350,3350,3350,3350,0
20250219,152500,300365950,3350,3350,3350,3350,0
20250219,152400,300365950,3350,3350,3350,3350,0
20250219,152300,300365950,3350,3350,3350,3350,0
20250219,152200,300365950,3350,3350,3350,3350,0
20250219,152100,300365950,3350,3350,3350,3350,0
20250219,152000,300365950,3350,3350,3350,3350,0
20250219,151900,300365950,3350,3350,3350,3350,0
20250219,151800,300365950,3350,3350,3350,3350,0
20250219,151700,300365950,3350,3350,3350,3350,0
20250219,151600,300365950,3350,3350,3350,3350,0
20250219,151500,300365950,3350,3340,3350,3340,299
20250219,151400,299367080,3340,3340,3340,3335,187
20250219,151300,298743355,3340,3340,3340,3335,1309
20250219,151200,294372510,3340,3350,3350,3340,8
20250219,151100,294345780,3340,3340,3340,3340,281
20250219,151000,293407240,3350,3340,3350,3340,596
20250219,150900,291413285,3345,3345,3345,3345,23
20250219,150800,291336350,3340,3345,3345,3340,108
20250219,150700,290975125,3340,3340,3340,3340,0
20250219,150600,290975125,3340,3340,3340,3340,113
20250219,150500,290597705,3345,3345,3345,3345,0
20250219,150400,290597705,3345,3345,3345,3345,0
20250219,150300,290597705,3345,3345,3345,3345,0
20250219,150200,290597705,3345,3345,3345,3345,0
20250219,150100,290597705,3345,3345,3345,3345,0
20250219,150000,290597705,3345,3345,3345,3345,0
20250219,145900,290597705,3345,3345,3345,3345,10
20250219,145800,290564255,3350,3350,3350,3350,0
20250219,145700,290564255,3350,3350,3350,3350,0
20250219,145600,290564255,3350,3350,3350,3350,1
20250219,145500,290560905,3335,3345,3350,3335,501
20250219,145400,288883095,3340,3340,3340,3340,35
20250219,145300,288766195,3340,3340,3340,3340,144
20250219,145200,288285235,3340,3340,3340,3340,0
20250219,145100,288285235,3340,3340,3340,3340,1
20250219,145000,288281895,3335,3335,3335,3335,0
20250219,144900,288281895,3335,3335,3335,3335,0
20250219,144800,288281895,3335,3335,3335,3335,0
20250219,144700,288281895,3335,3335,3335,3335,0
20250219,144600,288281895,3335,3335,3335,3335,0
20250219,144500,288281895,3335,3335,3335,3335,184
20250219,144400,287668255,3335,3335,3335,3335,0
20250219,144300,287668255,3335,3335,3335,3335,0
20250219,144200,287668255,3335,3335,3335,3335,0
20250219,144100,287668255,3335,3330,3335,3330,238
20250219,144000,286875710,3320,3320,3320,3320,0
20250219,143900,286875710,3320,3320,3320,3320,0
20250219,143800,286875710,3320,3320,3320,3320,0
20250219,143700,286875710,3320,3320,3320,3320,583
20250219,143600,284940150,3320,3320,3320,3320,50
20250219,143500,284774150,3320,3320,3320,3320,150
20250219,143400,284276150,3320,3320,3320,3320,0
20250219,143300,284276150,3320,3320,3320,3320,0
20250219,143200,284276150,3320,3320,3320,3320,318
20250219,143100,283220390,3320,3320,3320,3320,0
20250219,143000,283220390,3320,3330,3330,3320,121
20250219,142900,282817670,3330,3330,3330,3330,0
20250219,142800,282817670,3330,3330,3330,3330,0
20250219,142700,282817670,3330,3320,3330,3320,402
20250219,142600,281482680,3330,3330,3330,3330,0
20250219,142500,281482680,3330,3330,3330,3330,0
20250219,142400,281482680,3330,3330,3330,3330,0
20250219,142300,281482680,3330,3330,3330,3330,0
20250219,142200,281482680,3330,3330,3330,3330,0
20250219,142100,281482680,3330,3330,3330,3330,0
20250219,142000,281482680,3330,3330,3330,3330,1
20250219,141900,281479350,3320,3320,3320,3320,0
20250219,141800,281479350,3320,3320,3320,3320,0
20250219,141700,281479350,3320,3320,3320,3320,0
20250219,141600,281479350,3320,3320,3320,3320,0
20250219,141500,281479350,3320,3320,3320,3320,0
20250219,141400,281479350,3320,3320,3320,3320,0
20250219,141300,281479350,3320,3320,3320,3320,0
20250219,141200,281479350,3320,3320,3320,3320,50
20250219,141100,281313350,3320,3320,3320,3320,132
20250219,141000,280875110,3330,3330,3330,3330,0
20250219,140900,280875110,3330,3330,3330,3330,0
20250219,140800,280875110,3330,3330,3330,3330,0
20250219,140700,280875110,3330,3330,3330,3330,0
20250219,140600,280875110,3330,3330,3330,3330,0
20250219,140500,280875110,3330,3330,3330,3330,0
20250219,140400,280875110,3330,3330,3330,3330,0
20250219,140300,280875110,3330,3325,3330,3325,22
20250219,140200,280801955,3320,3320,3320,3320,0
20250219,140100,280801955,3320,3320,3320,3320,0
20250219,140000,280801955,3320,3320,3320,3320,0
20250219,135900,280801955,3320,3320,3320,3320,0
20250219,135800,280801955,3320,3320,3320,3320,0
20250219,135700,280801955,3320,3320,3320,3320,0
20250219,135600,280801955,3320,3320,3320,3320,295
20250219,135500,279822555,3320,3320,3320,3320,5
20250219,135400,279805955,3310,3310,3310,3310,0
20250219,135300,279805955,3310,3310,3310,3310,0
20250219,135200,279805955,3310,3310,3310,3310,120
20250219,135100,279408755,3310,3310,3310,3310,0
20250219,135000,279408755,3310,3320,3320,3310,515
20250219,134900,277704095,3320,3320,3320,3320,0
20250219,134800,277704095,3320,3320,3320,3320,9
20250219,134700,277674215,3330,3330,3330,3330,0
20250219,134600,277674215,3330,3330,3330,3330,0
20250219,134500,277674215,3330,3330,3330,3330,0
20250219,134400,277674215,3330,3330,3330,3330,0
20250219,134300,277674215,3330,3330,3330,3330,0
20250219,134200,277674215,3330,3330,3330,3330,2
20250219,134100,277667555,3330,3320,3330,3320,544
20250219,134000,275861035,3320,3320,3320,3320,4
20250219,133900,275847755,3320,3320,3320,3320,0
20250219,133800,275847755,3320,3320,3320,3320,20
20250219,133700,275781355,3320,3320,3320,3320,0
20250219,133600,275781355,3320,3320,3320,3320,0
20250219,133500,275781355,3320,3320,3320,3320,6
20250219,133400,275761435,3320,3320,3320,3320,10
20250219,133300,275728235,3330,3330,3330,3330,0
20250219,133200,275728235,3330,3330,3330,3330,0
20250219,133100,275728235,3330,3330,3330,3330,0
20250219,133000,275728235,3330,3330,3330,3330,0
20250219,132900,275728235,3330,3330,3330,3330,0
20250219,132800,275728235,3330,3330,3330,3330,0
20250219,132700,275728235,3330,3330,3330,3330,0
20250219,132600,275728235,3330,3330,3330,3330,0
20250219,132500,275728235,3330,3330,3330,3330,101
20250219,132400,275391905,3335,3335,3335,3335,0
20250219,132300,275391905,3335,3335,3335,3335,0
20250219,132200,275391905,3335,3335,3335,3335,5
20250219,132100,275375230,3335,3335,3335,3335,0
20250219,132000,275375230,3335,3335,3335,3335,0
20250219,131900,275375230,3335,3335,3335,3335,0
20250219,131800,275375230,3335,3335,3335,3335,12
20250219,131700,275335210,3330,3330,3330,3330,0
20250219,131600,275335210,3330,3330,3330,3330,0
20250219,131500,275335210,3330,3330,3330,3330,100
20250219,131400,275002210,3330,3330,3330,3330,0
20250219,131300,275002210,3330,3330,3330,3330,240
20250219,131200,274203010,3330,3330,3330,3330,150
20250219,131100,273703510,3330,3330,3330,3330,0
20250219,131000,273703510,3330,3330,3330,3330,1
20250219,130900,273700180,3330,3330,3330,3330,20
20250219,130800,273633580,3340,3340,3340,3340,0
20250219,130700,273633580,3340,3340,3340,3340,896
20250219,130600,270640940,3335,3330,3335,3330,34
20250219,130500,270527595,3335,3335,3335,3335,0
20250219,130400,270527595,3335,3335,3335,3335,0
20250219,130300,270527595,3335,3335,3335,3335,0
20250219,130200,270527595,3335,3335,3335,3335,0
20250219,130100,270527595,3335,3335,3335,3335,0
20250219,130000,270527595,3335,3335,3335,3335,0
20250219,125900,270527595,3335,3335,3335,3335,10
20250219,125800,270494245,3335,3335,3335,3335,1
20250219,125700,270490910,3345,3345,3345,3345,0
20250219,125600,270490910,3345,3345,3345,3345,0
20250219,125500,270490910,3345,3345,3345,3345,0
20250219,125400,270490910,3345,3345,3345,3345,0
20250219,125300,270490910,3345,3345,3345,3345,0
20250219,125200,270490910,3345,3345,3345,3345,0
20250219,125100,270490910,3345,3340,3345,3340,150
20250219,125000,269989280,3345,3345,3345,3345,0
20250219,124900,269989280,3345,3345,3345,3345,0
20250219,124800,269989280,3345,3345,3345,3345,0
20250219,124700,269989280,3345,3345,3345,3345,0
20250219,124600,269989280,3345,3345,3345,3345,0
20250219,124500,269989280,3345,3345,3345,3345,0
20250219,124400,269989280,3345,3345,3345,3345,0
20250219,124300,269989280,3345,3345,3345,3345,0
20250219,124200,269989280,3345,3345,3345,3345,0
20250219,124100,269989280,3345,3345,3345,3345,99
20250219,124000,269658125,3345,3345,3345,3345,61
20250219,123900,269454080,3340,3330,3340,3330,167
20250219,123800,268896780,3305,3305,3305,3305,0
20250219,123700,268896780,3305,3305,3305,3305,100
20250219,123600,268566280,3300,3330,3330,3300,1068
20250219,123500,265030160,3330,3330,3330,3330,3
20250219,123400,265020170,3340,3340,3340,3340,0
20250219,123300,265020170,3340,3340,3340,3340,0
20250219,123200,265020170,3340,3340,3340,3340,0
20250219,123100,265020170,3340,3340,3340,3340,1000
20250219,123000,261680170,3340,3340,3340,3340,0
20250219,122900,261680170,3340,3340,3340,3340,0
20250219,122800,261680170,3340,3340,3340,3340,0
20250219,122700,261680170,3340,3340,3340,3340,0
20250219,122600,261680170,3340,3340,3340,3340,0
20250219,122500,261680170,3340,3340,3340,3340,0
20250219,122400,261680170,3340,3340,3340,3340,0
20250219,122300,261680170,3340,3340,3340,3340,0
20250219,122200,261680170,3340,3340,3340,3340,0
20250219,122100,261680170,3340,3340,3340,3340,0
20250219,122000,261680170,3340,3340,3340,3340,1
20250219,121900,261676830,3310,3310,3310,3310,0
20250219,121800,261676830,3310,3310,3310,3310,0
20250219,121700,261676830,3310,3315,3315,3310,1267
20250219,121600,257480665,3340,3340,3340,3340,0
20250219,121500,257480665,3340,3315,3340,3315,215
20250219,121400,256765065,3315,3315,3315,3315,1502
20250219,121300,251785935,3340,3340,3340,3315,158
20250219,121200,251262115,3320,3320,3320,3320,301
20250219,121100,250262795,3320,3335,3335,3320,1084
20250219,121000,246663420,3345,3345,3345,3345,0
20250219,120900,246663420,3345,3345,3345,3345,0
20250219,120800,246663420,3345,3345,3345,3345,0
20250219,120700,246663420,3345,3345,3345,3345,0
20250219,120600,246663420,3345,3345,3345,3345,0
20250219,120500,246663420,3345,3345,3345,3345,0
20250219,120400,246663420,3345,3345,3345,3345,0
20250219,120300,246663420,3345,3345,3345,3345,0
20250219,120200,246663420,3345,3345,3345,3345,0
20250219,120100,246663420,3345,3345,3345,3345,0
20250219,120000,246663420,3345,3345,3345,3345,30
20250219,115900,246563070,3350,3350,3350,3350,0
20250219,115800,246563070,3350,3350,3350,3350,1
20250219,115700,246559720,3320,3320,3320,3320,0
20250219,115600,246559720,3320,3320,3320,3320,0
20250219,115500,246559720,3320,3320,3320,3320,1
20250219,115400,246556400,3355,3355,3355,3355,0
20250219,115300,246556400,3355,3355,3355,3355,4
20250219,115200,246542980,3355,3355,3355,3355,0
20250219,115100,246542980,3355,3355,3355,3355,0
20250219,115000,246542980,3355,3355,3355,3355,0
20250219,114900,246542980,3355,3355,3355,3355,0
20250219,114800,246542980,3355,3355,3355,3355,1
20250219,114700,246539625,3330,3330,3330,3330,100
20250219,114600,246206625,3360,3360,3360,3360,1
20250219,114500,246203265,3315,3365,3365,3315,3005
20250219,114400,236211620,3360,3365,3365,3360,340
20250219,114300,235067720,3370,3370,3370,3370,0
20250219,114200,235067720,3370,3370,3370,3370,0
20250219,114100,235067720,3370,3370,3370,3370,0
20250219,114000,235067720,3370,3370,3370,3370,0
20250219,113900,235067720,3370,3370,3370,3370,0
20250219,113800,235067720,3370,3370,3370,3370,104
20250219,113700,234717240,3370,3360,3370,3360,2
20250219,113600,234710510,3370,3370,3370,3370,1
20250219,113500,234707140,3360,3360,3360,3360,0
20250219,113400,234707140,3360,3360,3360,3360,112
20250219,113300,234330820,3370,3370,3370,3370,0
20250219,113200,234330820,3370,3370,3370,3370,1
20250219,113100,234327450,3375,3375,3375,3375,0
20250219,113000,234327450,3375,3375,3375,3375,2
20250219,112900,234320700,3375,3375,3375,3375,0
20250219,112800,234320700,3375,3375,3375,3375,0
20250219,112700,234320700,3375,3375,3375,3375,0
20250219,112600,234320700,3375,3375,3375,3375,41
20250219,112500,234182325,3375,3375,3375,3375,0
20250219,112400,234182325,3375,3375,3375,3375,1
20250219,112300,234178950,3375,3375,3375,3375,0
20250219,112200,234178950,3375,3375,3375,3375,0
20250219,112100,234178950,3375,3375,3375,3375,0
20250219,112000,234178950,3375,3375,3375,3375,0
20250219,111900,234178950,3375,3375,3375,3375,0
20250219,111800,234178950,3375,3375,3375,3375,1
20250219,111700,234175575,3350,3375,3380,3350,761
20250219,111600,231607325,3375,3375,3375,3375,0
20250219,111500,231607325,3375,3360,3375,3360,2725
20250219,111400,222433105,3360,3360,3360,3360,20
20250219,111300,222365905,3360,3360,3360,3360,11
20250219,111200,222328945,3355,3355,3355,3355,235
20250219,111100,221540520,3355,3350,3355,3350,3001
20250219,111000,211487165,3350,3350,3350,3350,0
20250219,110900,211487165,3350,3330,3350,3330,55
20250219,110800,211303135,3350,3335,3350,3335,25
20250219,110700,211219505,3335,3340,3350,3335,25
20250219,110600,211136005,3350,3320,3350,3320,1173
20250219,110500,207241615,3350,3350,3350,3350,0
20250219,110400,207241615,3350,3350,3350,3350,0
20250219,110300,207241615,3350,3350,3350,3325,604
20250219,110200,205233165,3350,3350,3350,3350,12
20250219,110100,205192965,3325,3330,3330,3325,50
20250219,110000,205026680,3350,3350,3350,3350,0
20250219,105900,205026680,3350,3350,3350,3350,0
20250219,105800,205026680,3350,3350,3350,3350,0
20250219,105700,205026680,3350,3345,3350,3330,140
20250219,105600,204560300,3350,3350,3350,3350,0
20250219,105500,204560300,3350,3350,3350,3350,2
20250219,105400,204553600,3350,3350,3350,3350,0
20250219,105300,204553600,3350,3350,3350,3350,1
20250219,105200,204550250,3335,3335,3335,3335,80
20250219,105100,204283450,3355,3355,3355,3355,30
20250219,105000,204182800,3355,3355,3355,3355,1
20250219,104900,204179445,3350,3335,3350,3335,7
20250219,104800,204156085,3345,3345,3345,3345,5
20250219,104700,204139360,3340,3340,3340,3340,1
20250219,104600,204136020,3350,3350,3350,3350,13
20250219,104500,204092470,3350,3345,3350,3345,901
20250219,104400,201074145,3335,3335,3335,3335,1
20250219,104300,201070810,3350,3350,3350,3350,100
20250219,104200,200735810,3350,3350,3350,3350,0
20250219,104100,200735810,3350,3350,3350,3330,2355
20250219,104000,192889890,3350,3350,3350,3340,141
20250219,103900,192418040,3360,3360,3360,3360,1
20250219,103800,192414680,3365,3345,3365,3340,5367
20250219,103700,174476545,3365,3365,3365,3365,1
20250219,103600,174473180,3360,3360,3360,3360,101
20250219,103500,174133820,3365,3365,3365,3365,0
20250219,103400,174133820,3365,3355,3365,3355,4850
20250219,103300,157860070,3340,3340,3340,3340,100
20250219,103200,157526070,3355,3355,3355,3335,3038
20250219,103100,147348375,3355,3365,3365,3355,702
20250219,103000,144989700,3370,3370,3370,3360,271
20250219,102900,144077680,3370,3370,3370,3370,158
20250219,102800,143545220,3365,3370,3370,3365,127
20250219,102700,143117295,3365,3370,3370,3365,259
20250219,102600,142245575,3370,3370,3370,3370,813
20250219,102500,139505765,3365,3360,3365,3360,484
20250219,102400,137879135,3355,3350,3360,3350,122
20250219,102300,137469825,3360,3360,3360,3355,236
20250219,102200,136677865,3350,3350,3350,3350,574
20250219,102100,134754965,3355,3350,3360,3350,811
20250219,102000,132034065,3350,3355,3355,3350,244
20250219,101900,131215450,3355,3365,3365,3355,293
20250219,101800,130230470,3365,3350,3370,3330,2099
20250219,101700,123188025,3350,3340,3350,3340,337
20250219,101600,122059375,3350,3330,3350,3330,7746
20250219,101500,96256225,3310,3305,3335,3275,1454
20250219,101400,91431875,3310,3310,3310,3310,101
20250219,101300,91097565,3310,3290,3310,3275,13512
20250219,101200,46407285,3265,3265,3265,3265,368
20250219,101100,45205765,3265,3265,3265,3265,0
20250219,101000,45205765,3265,3265,3265,3265,139
20250219,100900,44751930,3265,3265,3265,3265,0
20250219,100800,44751930,3265,3265,3265,3265,0
20250219,100700,44751930,3265,3265,3265,3265,0
20250219,100600,44751930,3265,3265,3265,3265,14
20250219,100500,44706220,3265,3280,3280,3265,335
20250219,100400,43612000,3290,3290,3290,3290,6
20250219,100300,43592260,3290,3290,3290,3290,29
20250219,100200,43496850,3290,3290,3290,3290,0
20250219,100100,43496850,3290,3290,3290,3290,0
20250219,100000,43496850,3290,3290,3290,3290,0
20250219,095900,43496850,3290,3285,3290,3280,42
20250219,095800,43358880,3290,3290,3290,3290,2591
20250219,095700,34834490,3300,3300,3300,3300,0
20250219,095600,34834490,3300,3300,3300,3300,0
20250219,095500,34834490,3300,3300,3300,3300,33
20250219,095400,34725590,3300,3300,3300,3300,50
20250219,095300,34560590,3300,3300,3300,3300,0
20250219,095200,34560590,3300,3300,3300,3300,0
20250219,095100,34560590,3300,3280,3300,3280,60
20250219,095000,34362790,3305,3305,3305,3305,61
20250219,094900,34161185,3305,3300,3305,3300,1181
20250219,094800,30263485,3300,3300,3300,3300,0
20250219,094700,30263485,3300,3295,3300,3295,500
20250219,094600,28614895,3295,3295,3295,3295,1
20250219,094500,28611600,3300,3280,3300,3280,1103
20250219,094400,24985675,3280,3260,3280,3255,5
20250219,094300,24969345,3280,3280,3280,3280,0
20250219,094200,24969345,3280,3280,3280,3280,0
20250219,094100,24969345,3280,3280,3280,3280,6
20250219,094000,24949665,3280,3280,3280,3280,1125
20250219,093900,21259665,3280,3265,3280,3265,1175
20250219,093800,17414255,3260,3260,3260,3260,200
20250219,093700,16762255,3265,3265,3265,3265,5
20250219,093600,16745930,3270,3270,3275,3270,653
20250219,093500,14610615,3270,3270,3270,3270,2
20250219,093400,14604075,3265,3265,3265,3265,0
20250219,093300,14604075,3265,3265,3265,3265,4
20250219,093200,14591015,3265,3265,3265,3265,3
20250219,093100,14581220,3270,3270,3270,3270,1
20250219,093000,14577950,3245,3255,3255,3245,300
20250219,092900,13602465,3260,3265,3265,3260,910
20250219,092800,10634345,3280,3265,3280,3265,190
20250219,092700,10011280,3280,3280,3280,3280,0
20250219,092600,10011280,3280,3280,3280,3280,0
20250219,092500,10011280,3280,3280,3280,3280,0
20250219,092400,10011280,3280,3280,3280,3280,0
20250219,092300,10011280,3280,3280,3280,3280,0
20250219,092200,10011280,3280,3280,3280,3280,0
20250219,092100,10011280,3280,3280,3280,3280,0
20250219,092000,10011280,3280,3280,3280,3280,0
20250219,091900,10011280,3280,3280,3280,3280,110
20250219,091800,9650480,3280,3280,3280,3280,0
20250219,091700,9650480,3280,3280,3280,3280,1
20250219,091600,9647200,3270,3265,3270,3265,22
20250219,091500,9575270,3265,3265,3265,3265,200
20250219,091400,8922270,3280,3280,3280,3280,0
20250219,091300,8922270,3280,3280,3280,3270,404
20250219,091200,7599390,3280,3280,3280,3280,50
20250219,091100,7435390,3280,3280,3280,3280,8
20250219,091000,7409150,3270,3270,3270,3270,60
20250219,090900,7212950,3280,3280,3280,3280,24
20250219,090800,7134230,3280,3280,3280,3280,610
20250219,090700,5133430,3275,3275,3275,3275,1116
20250219,090600,1478530,3280,3280,3280,3280,0
20250219,090500,1478530,3280,3280,3280,3280,0
20250219,090400,1478530,3280,3280,3280,3280,0
20250219,090300,1478530,3280,3280,3280,3280,1
20250219,090200,1475250,3245,3260,3260,3245,94
20250219,090100,1170000,3250,3250,3250,3250,0
20250219,090000,1170000,3250,3250,3250,3250,360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195700 300989050 3350 3350 3350 3350 186
3 20250219 195600 300989050 3350 3350 3350 3350 0
4 20250219 195500 300989050 3350 3350 3350 3350 0
5 20250219 195400 300989050 3350 3350 3350 3350 0
6 20250219 195300 300989050 3350 3350 3350 3350 0
7 20250219 195200 300989050 3350 3350 3350 3350 0
8 20250219 195100 300989050 3350 3350 3350 3350 0
9 20250219 195000 300989050 3350 3350 3350 3350 0
10 20250219 194900 300989050 3350 3350 3350 3350 0
11 20250219 194800 300989050 3350 3350 3350 3350 0
12 20250219 194700 300989050 3350 3350 3350 3350 0
13 20250219 194600 300989050 3350 3350 3350 3350 0
14 20250219 194500 300989050 3350 3350 3350 3350 0
15 20250219 194400 300989050 3350 3350 3350 3350 0
16 20250219 194300 300989050 3350 3350 3350 3350 0
17 20250219 194200 300989050 3350 3350 3350 3350 0
18 20250219 194100 300989050 3350 3350 3350 3350 0
19 20250219 194000 300989050 3350 3350 3350 3350 0
20 20250219 193900 300989050 3350 3350 3350 3350 0
21 20250219 193800 300989050 3350 3350 3350 3350 0
22 20250219 193700 300989050 3350 3350 3350 3350 0
23 20250219 193600 300989050 3350 3350 3350 3350 0
24 20250219 193500 300989050 3350 3350 3350 3350 0
25 20250219 193400 300989050 3350 3350 3350 3350 0
26 20250219 193300 300989050 3350 3350 3350 3350 0
27 20250219 193200 300989050 3350 3350 3350 3350 0
28 20250219 193100 300989050 3350 3350 3350 3350 0
29 20250219 193000 300989050 3350 3350 3350 3350 0
30 20250219 192900 300989050 3350 3350 3350 3350 0
31 20250219 192800 300989050 3350 3350 3350 3350 0
32 20250219 192700 300989050 3350 3350 3350 3350 186
33 20250219 192600 300989050 3350 3350 3350 3350 0
34 20250219 192500 300989050 3350 3350 3350 3350 0
35 20250219 192400 300989050 3350 3350 3350 3350 0
36 20250219 192300 300989050 3350 3350 3350 3350 0
37 20250219 192200 300989050 3350 3350 3350 3350 0
38 20250219 192100 300989050 3350 3350 3350 3350 0
39 20250219 192000 300989050 3350 3350 3350 3350 0
40 20250219 191900 300989050 3350 3350 3350 3350 0
41 20250219 191800 300989050 3350 3350 3350 3350 0
42 20250219 191700 300989050 3350 3350 3350 3350 0
43 20250219 191600 300989050 3350 3350 3350 3350 0
44 20250219 191500 300989050 3350 3350 3350 3350 0
45 20250219 191400 300989050 3350 3350 3350 3350 0
46 20250219 191300 300989050 3350 3350 3350 3350 0
47 20250219 191200 300989050 3350 3350 3350 3350 0
48 20250219 191100 300989050 3350 3350 3350 3350 0
49 20250219 191000 300989050 3350 3350 3350 3350 0
50 20250219 190900 300989050 3350 3350 3350 3350 0
51 20250219 190800 300989050 3350 3350 3350 3350 0
52 20250219 190700 300989050 3350 3350 3350 3350 0
53 20250219 190600 300989050 3350 3350 3350 3350 0
54 20250219 190500 300989050 3350 3350 3350 3350 0
55 20250219 190400 300989050 3350 3350 3350 3350 0
56 20250219 190300 300989050 3350 3350 3350 3350 0
57 20250219 190200 300989050 3350 3350 3350 3350 0
58 20250219 190100 300989050 3350 3350 3350 3350 0
59 20250219 190000 300989050 3350 3350 3350 3350 0
60 20250219 185900 300989050 3350 3350 3350 3350 0
61 20250219 185800 300989050 3350 3350 3350 3350 0
62 20250219 185700 300989050 3350 3350 3350 3350 186
63 20250219 185600 300989050 3350 3350 3350 3350 0
64 20250219 185500 300989050 3350 3350 3350 3350 0
65 20250219 185400 300989050 3350 3350 3350 3350 0
66 20250219 185300 300989050 3350 3350 3350 3350 0
67 20250219 185200 300989050 3350 3350 3350 3350 0
68 20250219 185100 300989050 3350 3350 3350 3350 0
69 20250219 185000 300989050 3350 3350 3350 3350 0
70 20250219 184900 300989050 3350 3350 3350 3350 0
71 20250219 184800 300989050 3350 3350 3350 3350 0
72 20250219 184700 300989050 3350 3350 3350 3350 0
73 20250219 184600 300989050 3350 3350 3350 3350 0
74 20250219 184500 300989050 3350 3350 3350 3350 0
75 20250219 184400 300989050 3350 3350 3350 3350 0
76 20250219 184300 300989050 3350 3350 3350 3350 0
77 20250219 184200 300989050 3350 3350 3350 3350 0
78 20250219 184100 300989050 3350 3350 3350 3350 0
79 20250219 184000 300989050 3350 3350 3350 3350 0
80 20250219 183900 300989050 3350 3350 3350 3350 0
81 20250219 183800 300989050 3350 3350 3350 3350 0
82 20250219 183700 300989050 3350 3350 3350 3350 0
83 20250219 183600 300989050 3350 3350 3350 3350 0
84 20250219 183500 300989050 3350 3350 3350 3350 0
85 20250219 183400 300989050 3350 3350 3350 3350 0
86 20250219 183300 300989050 3350 3350 3350 3350 0
87 20250219 183200 300989050 3350 3350 3350 3350 0
88 20250219 183100 300989050 3350 3350 3350 3350 0
89 20250219 183000 300989050 3350 3350 3350 3350 0
90 20250219 182900 300989050 3350 3350 3350 3350 0
91 20250219 182800 300989050 3350 3350 3350 3350 0
92 20250219 182700 300989050 3350 3350 3350 3350 186
93 20250219 182600 300989050 3350 3350 3350 3350 0
94 20250219 182500 300989050 3350 3350 3350 3350 0
95 20250219 182400 300989050 3350 3350 3350 3350 0
96 20250219 182300 300989050 3350 3350 3350 3350 0
97 20250219 182200 300989050 3350 3350 3350 3350 0
98 20250219 182100 300989050 3350 3350 3350 3350 0
99 20250219 182000 300989050 3350 3350 3350 3350 0
100 20250219 181900 300989050 3350 3350 3350 3350 0
101 20250219 181800 300989050 3350 3350 3350 3350 0
102 20250219 181700 300989050 3350 3350 3350 3350 0
103 20250219 181600 300989050 3350 3350 3350 3350 0
104 20250219 181500 300989050 3350 3350 3350 3350 0
105 20250219 181400 300989050 3350 3350 3350 3350 0
106 20250219 181300 300989050 3350 3350 3350 3350 0
107 20250219 181200 300989050 3350 3350 3350 3350 0
108 20250219 181100 300989050 3350 3350 3350 3350 0
109 20250219 181000 300989050 3350 3350 3350 3350 0
110 20250219 180900 300989050 3350 3350 3350 3350 0
111 20250219 180800 300989050 3350 3350 3350 3350 0
112 20250219 180700 300989050 3350 3350 3350 3350 0
113 20250219 180600 300989050 3350 3350 3350 3350 0
114 20250219 180500 300989050 3350 3350 3350 3350 0
115 20250219 180400 300989050 3350 3350 3350 3350 0
116 20250219 180300 300989050 3350 3350 3350 3350 0
117 20250219 180200 300989050 3350 3350 3350 3350 0
118 20250219 180100 300989050 3350 3350 3350 3350 0
119 20250219 180000 300989050 3350 3350 3350 3350 0
120 20250219 175900 300989050 3350 3350 3350 3350 0
121 20250219 175800 300989050 3350 3350 3350 3350 0
122 20250219 175700 300989050 3350 3350 3350 3350 186
123 20250219 175600 300989050 3350 3350 3350 3350 0
124 20250219 175500 300989050 3350 3350 3350 3350 0
125 20250219 175400 300989050 3350 3350 3350 3350 0
126 20250219 175300 300989050 3350 3350 3350 3350 0
127 20250219 175200 300989050 3350 3350 3350 3350 0
128 20250219 175100 300989050 3350 3350 3350 3350 0
129 20250219 175000 300989050 3350 3350 3350 3350 0
130 20250219 174900 300989050 3350 3350 3350 3350 0
131 20250219 174800 300989050 3350 3350 3350 3350 0
132 20250219 174700 300989050 3350 3350 3350 3350 0
133 20250219 174600 300989050 3350 3350 3350 3350 0
134 20250219 174500 300989050 3350 3350 3350 3350 0
135 20250219 174400 300989050 3350 3350 3350 3350 0
136 20250219 174300 300989050 3350 3350 3350 3350 0
137 20250219 174200 300989050 3350 3350 3350 3350 0
138 20250219 174100 300989050 3350 3350 3350 3350 0
139 20250219 174000 300989050 3350 3350 3350 3350 0
140 20250219 173900 300989050 3350 3350 3350 3350 0
141 20250219 173800 300989050 3350 3350 3350 3350 0
142 20250219 173700 300989050 3350 3350 3350 3350 0
143 20250219 173600 300989050 3350 3350 3350 3350 0
144 20250219 173500 300989050 3350 3350 3350 3350 0
145 20250219 173400 300989050 3350 3350 3350 3350 0
146 20250219 173300 300989050 3350 3350 3350 3350 0
147 20250219 173200 300989050 3350 3350 3350 3350 0
148 20250219 173100 300989050 3350 3350 3350 3350 0
149 20250219 173000 300989050 3350 3350 3350 3350 0
150 20250219 172900 300989050 3350 3350 3350 3350 0
151 20250219 172800 300989050 3350 3350 3350 3350 0
152 20250219 172700 300989050 3350 3350 3350 3350 186
153 20250219 172600 300989050 3350 3350 3350 3350 0
154 20250219 172500 300989050 3350 3350 3350 3350 0
155 20250219 172400 300989050 3350 3350 3350 3350 0
156 20250219 172300 300989050 3350 3350 3350 3350 0
157 20250219 172200 300989050 3350 3350 3350 3350 0
158 20250219 172100 300989050 3350 3350 3350 3350 0
159 20250219 172000 300989050 3350 3350 3350 3350 0
160 20250219 171900 300989050 3350 3350 3350 3350 0
161 20250219 171800 300989050 3350 3350 3350 3350 0
162 20250219 171700 300989050 3350 3350 3350 3350 0
163 20250219 171600 300989050 3350 3350 3350 3350 0
164 20250219 171500 300989050 3350 3350 3350 3350 0
165 20250219 171400 300989050 3350 3350 3350 3350 0
166 20250219 171300 300989050 3350 3350 3350 3350 0
167 20250219 171200 300989050 3350 3350 3350 3350 0
168 20250219 171100 300989050 3350 3350 3350 3350 0
169 20250219 171000 300989050 3350 3350 3350 3350 0
170 20250219 170900 300989050 3350 3350 3350 3350 0
171 20250219 170800 300989050 3350 3350 3350 3350 0
172 20250219 170700 300989050 3350 3350 3350 3350 0
173 20250219 170600 300989050 3350 3350 3350 3350 0
174 20250219 170500 300989050 3350 3350 3350 3350 0
175 20250219 170400 300989050 3350 3350 3350 3350 0
176 20250219 170300 300989050 3350 3350 3350 3350 0
177 20250219 170200 300989050 3350 3350 3350 3350 0
178 20250219 170100 300989050 3350 3350 3350 3350 0
179 20250219 170000 300989050 3350 3350 3350 3350 0
180 20250219 165900 300989050 3350 3350 3350 3350 0
181 20250219 165800 300989050 3350 3350 3350 3350 0
182 20250219 165700 300989050 3350 3350 3350 3350 186
183 20250219 165600 300989050 3350 3350 3350 3350 0
184 20250219 165500 300989050 3350 3350 3350 3350 0
185 20250219 165400 300989050 3350 3350 3350 3350 0
186 20250219 165300 300989050 3350 3350 3350 3350 0
187 20250219 165200 300989050 3350 3350 3350 3350 0
188 20250219 165100 300989050 3350 3350 3350 3350 0
189 20250219 165000 300989050 3350 3350 3350 3350 0
190 20250219 164900 300989050 3350 3350 3350 3350 0
191 20250219 164800 300989050 3350 3350 3350 3350 0
192 20250219 164700 300989050 3350 3350 3350 3350 0
193 20250219 164600 300989050 3350 3350 3350 3350 0
194 20250219 164500 300989050 3350 3350 3350 3350 0
195 20250219 164400 300989050 3350 3350 3350 3350 0
196 20250219 164300 300989050 3350 3350 3350 3350 0
197 20250219 164200 300989050 3350 3350 3350 3350 0
198 20250219 164100 300989050 3350 3350 3350 3350 0
199 20250219 164000 300989050 3350 3350 3350 3350 0
200 20250219 163900 300989050 3350 3350 3350 3350 0
201 20250219 163800 300989050 3350 3350 3350 3350 0
202 20250219 163700 300989050 3350 3350 3350 3350 0
203 20250219 163600 300989050 3350 3350 3350 3350 0
204 20250219 163500 300989050 3350 3350 3350 3350 0
205 20250219 163400 300989050 3350 3350 3350 3350 0
206 20250219 163300 300989050 3350 3350 3350 3350 0
207 20250219 163200 300989050 3350 3350 3350 3350 0
208 20250219 163100 300989050 3350 3350 3350 3350 0
209 20250219 163000 300989050 3350 3350 3350 3350 0
210 20250219 162900 300989050 3350 3350 3350 3350 0
211 20250219 162800 300989050 3350 3350 3350 3350 0
212 20250219 162700 300989050 3350 3350 3350 3350 186
213 20250219 162600 300989050 3350 3350 3350 3350 0
214 20250219 162500 300989050 3350 3350 3350 3350 0
215 20250219 162400 300989050 3350 3350 3350 3350 0
216 20250219 162300 300989050 3350 3350 3350 3350 0
217 20250219 162200 300989050 3350 3350 3350 3350 0
218 20250219 162100 300989050 3350 3350 3350 3350 0
219 20250219 162000 300989050 3350 3350 3350 3350 0
220 20250219 161900 300989050 3350 3350 3350 3350 0
221 20250219 161800 300989050 3350 3350 3350 3350 0
222 20250219 161700 300989050 3350 3350 3350 3350 0
223 20250219 161600 300989050 3350 3350 3350 3350 0
224 20250219 161500 300989050 3350 3350 3350 3350 0
225 20250219 161400 300989050 3350 3350 3350 3350 0
226 20250219 161300 300989050 3350 3350 3350 3350 0
227 20250219 161200 300989050 3350 3350 3350 3350 0
228 20250219 161100 300989050 3350 3350 3350 3350 0
229 20250219 161000 300989050 3350 3350 3350 3350 0
230 20250219 160900 300989050 3350 3350 3350 3350 0
231 20250219 160800 300989050 3350 3350 3350 3350 0
232 20250219 160700 300989050 3350 3350 3350 3350 0
233 20250219 160600 300989050 3350 3350 3350 3350 0
234 20250219 160500 300989050 3350 3350 3350 3350 0
235 20250219 160400 300989050 3350 3350 3350 3350 0
236 20250219 160300 300989050 3350 3350 3350 3350 0
237 20250219 160200 300989050 3350 3350 3350 3350 0
238 20250219 160100 300989050 3350 3350 3350 3350 0
239 20250219 160000 300989050 3350 3350 3350 3350 0
240 20250219 155900 300989050 3350 3350 3350 3350 0
241 20250219 155800 300989050 3350 3350 3350 3350 0
242 20250219 155700 300989050 3350 3350 3350 3350 186
243 20250219 155600 300989050 3350 3350 3350 3350 0
244 20250219 155500 300989050 3350 3350 3350 3350 0
245 20250219 155400 300989050 3350 3350 3350 3350 0
246 20250219 155300 300989050 3350 3350 3350 3350 0
247 20250219 155200 300989050 3350 3350 3350 3350 0
248 20250219 155100 300989050 3350 3350 3350 3350 0
249 20250219 155000 300989050 3350 3350 3350 3350 0
250 20250219 154900 300989050 3350 3350 3350 3350 0
251 20250219 154800 300989050 3350 3350 3350 3350 0
252 20250219 154700 300989050 3350 3350 3350 3350 0
253 20250219 154600 300989050 3350 3350 3350 3350 0
254 20250219 154500 300989050 3350 3350 3350 3350 0
255 20250219 154400 300989050 3350 3350 3350 3350 0
256 20250219 154300 300989050 3350 3350 3350 3350 0
257 20250219 154200 300989050 3350 3350 3350 3350 0
258 20250219 154100 300989050 3350 3350 3350 3350 0
259 20250219 154000 300989050 3350 3350 3350 3350 0
260 20250219 153900 300989050 3350 3350 3350 3350 0
261 20250219 153800 300989050 3350 3350 3350 3350 0
262 20250219 153700 300989050 3350 3350 3350 3350 0
263 20250219 153600 300989050 3350 3350 3350 3350 0
264 20250219 153500 300989050 3350 3350 3350 3350 0
265 20250219 153400 300989050 3350 3350 3350 3350 0
266 20250219 153300 300989050 3350 3350 3350 3350 0
267 20250219 153200 300989050 3350 3350 3350 3350 0
268 20250219 153100 300989050 3350 3350 3350 3350 0
269 20250219 153000 300989050 3350 3350 3350 3350 186
270 20250219 152900 300365950 3350 3350 3350 3350 0
271 20250219 152800 300365950 3350 3350 3350 3350 0
272 20250219 152700 300365950 3350 3350 3350 3350 0
273 20250219 152600 300365950 3350 3350 3350 3350 0
274 20250219 152500 300365950 3350 3350 3350 3350 0
275 20250219 152400 300365950 3350 3350 3350 3350 0
276 20250219 152300 300365950 3350 3350 3350 3350 0
277 20250219 152200 300365950 3350 3350 3350 3350 0
278 20250219 152100 300365950 3350 3350 3350 3350 0
279 20250219 152000 300365950 3350 3350 3350 3350 0
280 20250219 151900 300365950 3350 3350 3350 3350 0
281 20250219 151800 300365950 3350 3350 3350 3350 0
282 20250219 151700 300365950 3350 3350 3350 3350 0
283 20250219 151600 300365950 3350 3350 3350 3350 0
284 20250219 151500 300365950 3350 3340 3350 3340 299
285 20250219 151400 299367080 3340 3340 3340 3335 187
286 20250219 151300 298743355 3340 3340 3340 3335 1309
287 20250219 151200 294372510 3340 3350 3350 3340 8
288 20250219 151100 294345780 3340 3340 3340 3340 281
289 20250219 151000 293407240 3350 3340 3350 3340 596
290 20250219 150900 291413285 3345 3345 3345 3345 23
291 20250219 150800 291336350 3340 3345 3345 3340 108
292 20250219 150700 290975125 3340 3340 3340 3340 0
293 20250219 150600 290975125 3340 3340 3340 3340 113
294 20250219 150500 290597705 3345 3345 3345 3345 0
295 20250219 150400 290597705 3345 3345 3345 3345 0
296 20250219 150300 290597705 3345 3345 3345 3345 0
297 20250219 150200 290597705 3345 3345 3345 3345 0
298 20250219 150100 290597705 3345 3345 3345 3345 0
299 20250219 150000 290597705 3345 3345 3345 3345 0
300 20250219 145900 290597705 3345 3345 3345 3345 10
301 20250219 145800 290564255 3350 3350 3350 3350 0
302 20250219 145700 290564255 3350 3350 3350 3350 0
303 20250219 145600 290564255 3350 3350 3350 3350 1
304 20250219 145500 290560905 3335 3345 3350 3335 501
305 20250219 145400 288883095 3340 3340 3340 3340 35
306 20250219 145300 288766195 3340 3340 3340 3340 144
307 20250219 145200 288285235 3340 3340 3340 3340 0
308 20250219 145100 288285235 3340 3340 3340 3340 1
309 20250219 145000 288281895 3335 3335 3335 3335 0
310 20250219 144900 288281895 3335 3335 3335 3335 0
311 20250219 144800 288281895 3335 3335 3335 3335 0
312 20250219 144700 288281895 3335 3335 3335 3335 0
313 20250219 144600 288281895 3335 3335 3335 3335 0
314 20250219 144500 288281895 3335 3335 3335 3335 184
315 20250219 144400 287668255 3335 3335 3335 3335 0
316 20250219 144300 287668255 3335 3335 3335 3335 0
317 20250219 144200 287668255 3335 3335 3335 3335 0
318 20250219 144100 287668255 3335 3330 3335 3330 238
319 20250219 144000 286875710 3320 3320 3320 3320 0
320 20250219 143900 286875710 3320 3320 3320 3320 0
321 20250219 143800 286875710 3320 3320 3320 3320 0
322 20250219 143700 286875710 3320 3320 3320 3320 583
323 20250219 143600 284940150 3320 3320 3320 3320 50
324 20250219 143500 284774150 3320 3320 3320 3320 150
325 20250219 143400 284276150 3320 3320 3320 3320 0
326 20250219 143300 284276150 3320 3320 3320 3320 0
327 20250219 143200 284276150 3320 3320 3320 3320 318
328 20250219 143100 283220390 3320 3320 3320 3320 0
329 20250219 143000 283220390 3320 3330 3330 3320 121
330 20250219 142900 282817670 3330 3330 3330 3330 0
331 20250219 142800 282817670 3330 3330 3330 3330 0
332 20250219 142700 282817670 3330 3320 3330 3320 402
333 20250219 142600 281482680 3330 3330 3330 3330 0
334 20250219 142500 281482680 3330 3330 3330 3330 0
335 20250219 142400 281482680 3330 3330 3330 3330 0
336 20250219 142300 281482680 3330 3330 3330 3330 0
337 20250219 142200 281482680 3330 3330 3330 3330 0
338 20250219 142100 281482680 3330 3330 3330 3330 0
339 20250219 142000 281482680 3330 3330 3330 3330 1
340 20250219 141900 281479350 3320 3320 3320 3320 0
341 20250219 141800 281479350 3320 3320 3320 3320 0
342 20250219 141700 281479350 3320 3320 3320 3320 0
343 20250219 141600 281479350 3320 3320 3320 3320 0
344 20250219 141500 281479350 3320 3320 3320 3320 0
345 20250219 141400 281479350 3320 3320 3320 3320 0
346 20250219 141300 281479350 3320 3320 3320 3320 0
347 20250219 141200 281479350 3320 3320 3320 3320 50
348 20250219 141100 281313350 3320 3320 3320 3320 132
349 20250219 141000 280875110 3330 3330 3330 3330 0
350 20250219 140900 280875110 3330 3330 3330 3330 0
351 20250219 140800 280875110 3330 3330 3330 3330 0
352 20250219 140700 280875110 3330 3330 3330 3330 0
353 20250219 140600 280875110 3330 3330 3330 3330 0
354 20250219 140500 280875110 3330 3330 3330 3330 0
355 20250219 140400 280875110 3330 3330 3330 3330 0
356 20250219 140300 280875110 3330 3325 3330 3325 22
357 20250219 140200 280801955 3320 3320 3320 3320 0
358 20250219 140100 280801955 3320 3320 3320 3320 0
359 20250219 140000 280801955 3320 3320 3320 3320 0
360 20250219 135900 280801955 3320 3320 3320 3320 0
361 20250219 135800 280801955 3320 3320 3320 3320 0
362 20250219 135700 280801955 3320 3320 3320 3320 0
363 20250219 135600 280801955 3320 3320 3320 3320 295
364 20250219 135500 279822555 3320 3320 3320 3320 5
365 20250219 135400 279805955 3310 3310 3310 3310 0
366 20250219 135300 279805955 3310 3310 3310 3310 0
367 20250219 135200 279805955 3310 3310 3310 3310 120
368 20250219 135100 279408755 3310 3310 3310 3310 0
369 20250219 135000 279408755 3310 3320 3320 3310 515
370 20250219 134900 277704095 3320 3320 3320 3320 0
371 20250219 134800 277704095 3320 3320 3320 3320 9
372 20250219 134700 277674215 3330 3330 3330 3330 0
373 20250219 134600 277674215 3330 3330 3330 3330 0
374 20250219 134500 277674215 3330 3330 3330 3330 0
375 20250219 134400 277674215 3330 3330 3330 3330 0
376 20250219 134300 277674215 3330 3330 3330 3330 0
377 20250219 134200 277674215 3330 3330 3330 3330 2
378 20250219 134100 277667555 3330 3320 3330 3320 544
379 20250219 134000 275861035 3320 3320 3320 3320 4
380 20250219 133900 275847755 3320 3320 3320 3320 0
381 20250219 133800 275847755 3320 3320 3320 3320 20
382 20250219 133700 275781355 3320 3320 3320 3320 0
383 20250219 133600 275781355 3320 3320 3320 3320 0
384 20250219 133500 275781355 3320 3320 3320 3320 6
385 20250219 133400 275761435 3320 3320 3320 3320 10
386 20250219 133300 275728235 3330 3330 3330 3330 0
387 20250219 133200 275728235 3330 3330 3330 3330 0
388 20250219 133100 275728235 3330 3330 3330 3330 0
389 20250219 133000 275728235 3330 3330 3330 3330 0
390 20250219 132900 275728235 3330 3330 3330 3330 0
391 20250219 132800 275728235 3330 3330 3330 3330 0
392 20250219 132700 275728235 3330 3330 3330 3330 0
393 20250219 132600 275728235 3330 3330 3330 3330 0
394 20250219 132500 275728235 3330 3330 3330 3330 101
395 20250219 132400 275391905 3335 3335 3335 3335 0
396 20250219 132300 275391905 3335 3335 3335 3335 0
397 20250219 132200 275391905 3335 3335 3335 3335 5
398 20250219 132100 275375230 3335 3335 3335 3335 0
399 20250219 132000 275375230 3335 3335 3335 3335 0
400 20250219 131900 275375230 3335 3335 3335 3335 0
401 20250219 131800 275375230 3335 3335 3335 3335 12
402 20250219 131700 275335210 3330 3330 3330 3330 0
403 20250219 131600 275335210 3330 3330 3330 3330 0
404 20250219 131500 275335210 3330 3330 3330 3330 100
405 20250219 131400 275002210 3330 3330 3330 3330 0
406 20250219 131300 275002210 3330 3330 3330 3330 240
407 20250219 131200 274203010 3330 3330 3330 3330 150
408 20250219 131100 273703510 3330 3330 3330 3330 0
409 20250219 131000 273703510 3330 3330 3330 3330 1
410 20250219 130900 273700180 3330 3330 3330 3330 20
411 20250219 130800 273633580 3340 3340 3340 3340 0
412 20250219 130700 273633580 3340 3340 3340 3340 896
413 20250219 130600 270640940 3335 3330 3335 3330 34
414 20250219 130500 270527595 3335 3335 3335 3335 0
415 20250219 130400 270527595 3335 3335 3335 3335 0
416 20250219 130300 270527595 3335 3335 3335 3335 0
417 20250219 130200 270527595 3335 3335 3335 3335 0
418 20250219 130100 270527595 3335 3335 3335 3335 0
419 20250219 130000 270527595 3335 3335 3335 3335 0
420 20250219 125900 270527595 3335 3335 3335 3335 10
421 20250219 125800 270494245 3335 3335 3335 3335 1
422 20250219 125700 270490910 3345 3345 3345 3345 0
423 20250219 125600 270490910 3345 3345 3345 3345 0
424 20250219 125500 270490910 3345 3345 3345 3345 0
425 20250219 125400 270490910 3345 3345 3345 3345 0
426 20250219 125300 270490910 3345 3345 3345 3345 0
427 20250219 125200 270490910 3345 3345 3345 3345 0
428 20250219 125100 270490910 3345 3340 3345 3340 150
429 20250219 125000 269989280 3345 3345 3345 3345 0
430 20250219 124900 269989280 3345 3345 3345 3345 0
431 20250219 124800 269989280 3345 3345 3345 3345 0
432 20250219 124700 269989280 3345 3345 3345 3345 0
433 20250219 124600 269989280 3345 3345 3345 3345 0
434 20250219 124500 269989280 3345 3345 3345 3345 0
435 20250219 124400 269989280 3345 3345 3345 3345 0
436 20250219 124300 269989280 3345 3345 3345 3345 0
437 20250219 124200 269989280 3345 3345 3345 3345 0
438 20250219 124100 269989280 3345 3345 3345 3345 99
439 20250219 124000 269658125 3345 3345 3345 3345 61
440 20250219 123900 269454080 3340 3330 3340 3330 167
441 20250219 123800 268896780 3305 3305 3305 3305 0
442 20250219 123700 268896780 3305 3305 3305 3305 100
443 20250219 123600 268566280 3300 3330 3330 3300 1068
444 20250219 123500 265030160 3330 3330 3330 3330 3
445 20250219 123400 265020170 3340 3340 3340 3340 0
446 20250219 123300 265020170 3340 3340 3340 3340 0
447 20250219 123200 265020170 3340 3340 3340 3340 0
448 20250219 123100 265020170 3340 3340 3340 3340 1000
449 20250219 123000 261680170 3340 3340 3340 3340 0
450 20250219 122900 261680170 3340 3340 3340 3340 0
451 20250219 122800 261680170 3340 3340 3340 3340 0
452 20250219 122700 261680170 3340 3340 3340 3340 0
453 20250219 122600 261680170 3340 3340 3340 3340 0
454 20250219 122500 261680170 3340 3340 3340 3340 0
455 20250219 122400 261680170 3340 3340 3340 3340 0
456 20250219 122300 261680170 3340 3340 3340 3340 0
457 20250219 122200 261680170 3340 3340 3340 3340 0
458 20250219 122100 261680170 3340 3340 3340 3340 0
459 20250219 122000 261680170 3340 3340 3340 3340 1
460 20250219 121900 261676830 3310 3310 3310 3310 0
461 20250219 121800 261676830 3310 3310 3310 3310 0
462 20250219 121700 261676830 3310 3315 3315 3310 1267
463 20250219 121600 257480665 3340 3340 3340 3340 0
464 20250219 121500 257480665 3340 3315 3340 3315 215
465 20250219 121400 256765065 3315 3315 3315 3315 1502
466 20250219 121300 251785935 3340 3340 3340 3315 158
467 20250219 121200 251262115 3320 3320 3320 3320 301
468 20250219 121100 250262795 3320 3335 3335 3320 1084
469 20250219 121000 246663420 3345 3345 3345 3345 0
470 20250219 120900 246663420 3345 3345 3345 3345 0
471 20250219 120800 246663420 3345 3345 3345 3345 0
472 20250219 120700 246663420 3345 3345 3345 3345 0
473 20250219 120600 246663420 3345 3345 3345 3345 0
474 20250219 120500 246663420 3345 3345 3345 3345 0
475 20250219 120400 246663420 3345 3345 3345 3345 0
476 20250219 120300 246663420 3345 3345 3345 3345 0
477 20250219 120200 246663420 3345 3345 3345 3345 0
478 20250219 120100 246663420 3345 3345 3345 3345 0
479 20250219 120000 246663420 3345 3345 3345 3345 30
480 20250219 115900 246563070 3350 3350 3350 3350 0
481 20250219 115800 246563070 3350 3350 3350 3350 1
482 20250219 115700 246559720 3320 3320 3320 3320 0
483 20250219 115600 246559720 3320 3320 3320 3320 0
484 20250219 115500 246559720 3320 3320 3320 3320 1
485 20250219 115400 246556400 3355 3355 3355 3355 0
486 20250219 115300 246556400 3355 3355 3355 3355 4
487 20250219 115200 246542980 3355 3355 3355 3355 0
488 20250219 115100 246542980 3355 3355 3355 3355 0
489 20250219 115000 246542980 3355 3355 3355 3355 0
490 20250219 114900 246542980 3355 3355 3355 3355 0
491 20250219 114800 246542980 3355 3355 3355 3355 1
492 20250219 114700 246539625 3330 3330 3330 3330 100
493 20250219 114600 246206625 3360 3360 3360 3360 1
494 20250219 114500 246203265 3315 3365 3365 3315 3005
495 20250219 114400 236211620 3360 3365 3365 3360 340
496 20250219 114300 235067720 3370 3370 3370 3370 0
497 20250219 114200 235067720 3370 3370 3370 3370 0
498 20250219 114100 235067720 3370 3370 3370 3370 0
499 20250219 114000 235067720 3370 3370 3370 3370 0
500 20250219 113900 235067720 3370 3370 3370 3370 0
501 20250219 113800 235067720 3370 3370 3370 3370 104
502 20250219 113700 234717240 3370 3360 3370 3360 2
503 20250219 113600 234710510 3370 3370 3370 3370 1
504 20250219 113500 234707140 3360 3360 3360 3360 0
505 20250219 113400 234707140 3360 3360 3360 3360 112
506 20250219 113300 234330820 3370 3370 3370 3370 0
507 20250219 113200 234330820 3370 3370 3370 3370 1
508 20250219 113100 234327450 3375 3375 3375 3375 0
509 20250219 113000 234327450 3375 3375 3375 3375 2
510 20250219 112900 234320700 3375 3375 3375 3375 0
511 20250219 112800 234320700 3375 3375 3375 3375 0
512 20250219 112700 234320700 3375 3375 3375 3375 0
513 20250219 112600 234320700 3375 3375 3375 3375 41
514 20250219 112500 234182325 3375 3375 3375 3375 0
515 20250219 112400 234182325 3375 3375 3375 3375 1
516 20250219 112300 234178950 3375 3375 3375 3375 0
517 20250219 112200 234178950 3375 3375 3375 3375 0
518 20250219 112100 234178950 3375 3375 3375 3375 0
519 20250219 112000 234178950 3375 3375 3375 3375 0
520 20250219 111900 234178950 3375 3375 3375 3375 0
521 20250219 111800 234178950 3375 3375 3375 3375 1
522 20250219 111700 234175575 3350 3375 3380 3350 761
523 20250219 111600 231607325 3375 3375 3375 3375 0
524 20250219 111500 231607325 3375 3360 3375 3360 2725
525 20250219 111400 222433105 3360 3360 3360 3360 20
526 20250219 111300 222365905 3360 3360 3360 3360 11
527 20250219 111200 222328945 3355 3355 3355 3355 235
528 20250219 111100 221540520 3355 3350 3355 3350 3001
529 20250219 111000 211487165 3350 3350 3350 3350 0
530 20250219 110900 211487165 3350 3330 3350 3330 55
531 20250219 110800 211303135 3350 3335 3350 3335 25
532 20250219 110700 211219505 3335 3340 3350 3335 25
533 20250219 110600 211136005 3350 3320 3350 3320 1173
534 20250219 110500 207241615 3350 3350 3350 3350 0
535 20250219 110400 207241615 3350 3350 3350 3350 0
536 20250219 110300 207241615 3350 3350 3350 3325 604
537 20250219 110200 205233165 3350 3350 3350 3350 12
538 20250219 110100 205192965 3325 3330 3330 3325 50
539 20250219 110000 205026680 3350 3350 3350 3350 0
540 20250219 105900 205026680 3350 3350 3350 3350 0
541 20250219 105800 205026680 3350 3350 3350 3350 0
542 20250219 105700 205026680 3350 3345 3350 3330 140
543 20250219 105600 204560300 3350 3350 3350 3350 0
544 20250219 105500 204560300 3350 3350 3350 3350 2
545 20250219 105400 204553600 3350 3350 3350 3350 0
546 20250219 105300 204553600 3350 3350 3350 3350 1
547 20250219 105200 204550250 3335 3335 3335 3335 80
548 20250219 105100 204283450 3355 3355 3355 3355 30
549 20250219 105000 204182800 3355 3355 3355 3355 1
550 20250219 104900 204179445 3350 3335 3350 3335 7
551 20250219 104800 204156085 3345 3345 3345 3345 5
552 20250219 104700 204139360 3340 3340 3340 3340 1
553 20250219 104600 204136020 3350 3350 3350 3350 13
554 20250219 104500 204092470 3350 3345 3350 3345 901
555 20250219 104400 201074145 3335 3335 3335 3335 1
556 20250219 104300 201070810 3350 3350 3350 3350 100
557 20250219 104200 200735810 3350 3350 3350 3350 0
558 20250219 104100 200735810 3350 3350 3350 3330 2355
559 20250219 104000 192889890 3350 3350 3350 3340 141
560 20250219 103900 192418040 3360 3360 3360 3360 1
561 20250219 103800 192414680 3365 3345 3365 3340 5367
562 20250219 103700 174476545 3365 3365 3365 3365 1
563 20250219 103600 174473180 3360 3360 3360 3360 101
564 20250219 103500 174133820 3365 3365 3365 3365 0
565 20250219 103400 174133820 3365 3355 3365 3355 4850
566 20250219 103300 157860070 3340 3340 3340 3340 100
567 20250219 103200 157526070 3355 3355 3355 3335 3038
568 20250219 103100 147348375 3355 3365 3365 3355 702
569 20250219 103000 144989700 3370 3370 3370 3360 271
570 20250219 102900 144077680 3370 3370 3370 3370 158
571 20250219 102800 143545220 3365 3370 3370 3365 127
572 20250219 102700 143117295 3365 3370 3370 3365 259
573 20250219 102600 142245575 3370 3370 3370 3370 813
574 20250219 102500 139505765 3365 3360 3365 3360 484
575 20250219 102400 137879135 3355 3350 3360 3350 122
576 20250219 102300 137469825 3360 3360 3360 3355 236
577 20250219 102200 136677865 3350 3350 3350 3350 574
578 20250219 102100 134754965 3355 3350 3360 3350 811
579 20250219 102000 132034065 3350 3355 3355 3350 244
580 20250219 101900 131215450 3355 3365 3365 3355 293
581 20250219 101800 130230470 3365 3350 3370 3330 2099
582 20250219 101700 123188025 3350 3340 3350 3340 337
583 20250219 101600 122059375 3350 3330 3350 3330 7746
584 20250219 101500 96256225 3310 3305 3335 3275 1454
585 20250219 101400 91431875 3310 3310 3310 3310 101
586 20250219 101300 91097565 3310 3290 3310 3275 13512
587 20250219 101200 46407285 3265 3265 3265 3265 368
588 20250219 101100 45205765 3265 3265 3265 3265 0
589 20250219 101000 45205765 3265 3265 3265 3265 139
590 20250219 100900 44751930 3265 3265 3265 3265 0
591 20250219 100800 44751930 3265 3265 3265 3265 0
592 20250219 100700 44751930 3265 3265 3265 3265 0
593 20250219 100600 44751930 3265 3265 3265 3265 14
594 20250219 100500 44706220 3265 3280 3280 3265 335
595 20250219 100400 43612000 3290 3290 3290 3290 6
596 20250219 100300 43592260 3290 3290 3290 3290 29
597 20250219 100200 43496850 3290 3290 3290 3290 0
598 20250219 100100 43496850 3290 3290 3290 3290 0
599 20250219 100000 43496850 3290 3290 3290 3290 0
600 20250219 095900 43496850 3290 3285 3290 3280 42
601 20250219 095800 43358880 3290 3290 3290 3290 2591
602 20250219 095700 34834490 3300 3300 3300 3300 0
603 20250219 095600 34834490 3300 3300 3300 3300 0
604 20250219 095500 34834490 3300 3300 3300 3300 33
605 20250219 095400 34725590 3300 3300 3300 3300 50
606 20250219 095300 34560590 3300 3300 3300 3300 0
607 20250219 095200 34560590 3300 3300 3300 3300 0
608 20250219 095100 34560590 3300 3280 3300 3280 60
609 20250219 095000 34362790 3305 3305 3305 3305 61
610 20250219 094900 34161185 3305 3300 3305 3300 1181
611 20250219 094800 30263485 3300 3300 3300 3300 0
612 20250219 094700 30263485 3300 3295 3300 3295 500
613 20250219 094600 28614895 3295 3295 3295 3295 1
614 20250219 094500 28611600 3300 3280 3300 3280 1103
615 20250219 094400 24985675 3280 3260 3280 3255 5
616 20250219 094300 24969345 3280 3280 3280 3280 0
617 20250219 094200 24969345 3280 3280 3280 3280 0
618 20250219 094100 24969345 3280 3280 3280 3280 6
619 20250219 094000 24949665 3280 3280 3280 3280 1125
620 20250219 093900 21259665 3280 3265 3280 3265 1175
621 20250219 093800 17414255 3260 3260 3260 3260 200
622 20250219 093700 16762255 3265 3265 3265 3265 5
623 20250219 093600 16745930 3270 3270 3275 3270 653
624 20250219 093500 14610615 3270 3270 3270 3270 2
625 20250219 093400 14604075 3265 3265 3265 3265 0
626 20250219 093300 14604075 3265 3265 3265 3265 4
627 20250219 093200 14591015 3265 3265 3265 3265 3
628 20250219 093100 14581220 3270 3270 3270 3270 1
629 20250219 093000 14577950 3245 3255 3255 3245 300
630 20250219 092900 13602465 3260 3265 3265 3260 910
631 20250219 092800 10634345 3280 3265 3280 3265 190
632 20250219 092700 10011280 3280 3280 3280 3280 0
633 20250219 092600 10011280 3280 3280 3280 3280 0
634 20250219 092500 10011280 3280 3280 3280 3280 0
635 20250219 092400 10011280 3280 3280 3280 3280 0
636 20250219 092300 10011280 3280 3280 3280 3280 0
637 20250219 092200 10011280 3280 3280 3280 3280 0
638 20250219 092100 10011280 3280 3280 3280 3280 0
639 20250219 092000 10011280 3280 3280 3280 3280 0
640 20250219 091900 10011280 3280 3280 3280 3280 110
641 20250219 091800 9650480 3280 3280 3280 3280 0
642 20250219 091700 9650480 3280 3280 3280 3280 1
643 20250219 091600 9647200 3270 3265 3270 3265 22
644 20250219 091500 9575270 3265 3265 3265 3265 200
645 20250219 091400 8922270 3280 3280 3280 3280 0
646 20250219 091300 8922270 3280 3280 3280 3270 404
647 20250219 091200 7599390 3280 3280 3280 3280 50
648 20250219 091100 7435390 3280 3280 3280 3280 8
649 20250219 091000 7409150 3270 3270 3270 3270 60
650 20250219 090900 7212950 3280 3280 3280 3280 24
651 20250219 090800 7134230 3280 3280 3280 3280 610
652 20250219 090700 5133430 3275 3275 3275 3275 1116
653 20250219 090600 1478530 3280 3280 3280 3280 0
654 20250219 090500 1478530 3280 3280 3280 3280 0
655 20250219 090400 1478530 3280 3280 3280 3280 0
656 20250219 090300 1478530 3280 3280 3280 3280 1
657 20250219 090200 1475250 3245 3260 3260 3245 94
658 20250219 090100 1170000 3250 3250 3250 3250 0
659 20250219 090000 1170000 3250 3250 3250 3250 360

1
078890/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,34517,17595777,109418890,55778613090,0.20
20250214,34517,17595777,109764060,55954570860,0.20
20250213,34517,17595777,107175285,54634887585,0.20
20250212,34517,17595777,104931680,53491162080,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 34517 17595777 109418890 55778613090 0.20
3 20250214 34517 17595777 109764060 55954570860 0.20
4 20250213 34517 17595777 107175285 54634887585 0.20
5 20250212 34517 17595777 104931680 53491162080 0.20