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

663
084990/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200100,273605685,2400,2400,2400,2400,1836
20250219,200000,273605685,2400,2400,2400,2400,0
20250219,195900,273605685,2400,2400,2400,2400,0
20250219,195800,273605685,2400,2400,2400,2400,0
20250219,195700,273605685,2400,2400,2400,2400,0
20250219,195600,273605685,2400,2400,2400,2400,0
20250219,195500,273605685,2400,2400,2400,2400,0
20250219,195400,273605685,2400,2400,2400,2400,0
20250219,195300,273605685,2400,2400,2400,2400,0
20250219,195200,273605685,2400,2400,2400,2400,0
20250219,195100,273605685,2400,2400,2400,2400,0
20250219,195000,273605685,2400,2400,2400,2400,0
20250219,194900,273605685,2400,2400,2400,2400,0
20250219,194800,273605685,2400,2400,2400,2400,0
20250219,194700,273605685,2400,2400,2400,2400,0
20250219,194600,273605685,2400,2400,2400,2400,0
20250219,194500,273605685,2400,2400,2400,2400,0
20250219,194400,273605685,2400,2400,2400,2400,0
20250219,194300,273605685,2400,2400,2400,2400,0
20250219,194200,273605685,2400,2400,2400,2400,0
20250219,194100,273605685,2400,2400,2400,2400,0
20250219,194000,273605685,2400,2400,2400,2400,0
20250219,193900,273605685,2400,2400,2400,2400,0
20250219,193800,273605685,2400,2400,2400,2400,0
20250219,193700,273605685,2400,2400,2400,2400,0
20250219,193600,273605685,2400,2400,2400,2400,0
20250219,193500,273605685,2400,2400,2400,2400,0
20250219,193400,273605685,2400,2400,2400,2400,0
20250219,193300,273605685,2400,2400,2400,2400,0
20250219,193200,273605685,2400,2400,2400,2400,0
20250219,193100,273605685,2400,2400,2400,2400,1836
20250219,193000,273605685,2400,2400,2400,2400,0
20250219,192900,273605685,2400,2400,2400,2400,0
20250219,192800,273605685,2400,2400,2400,2400,0
20250219,192700,273605685,2400,2400,2400,2400,0
20250219,192600,273605685,2400,2400,2400,2400,0
20250219,192500,273605685,2400,2400,2400,2400,0
20250219,192400,273605685,2400,2400,2400,2400,0
20250219,192300,273605685,2400,2400,2400,2400,0
20250219,192200,273605685,2400,2400,2400,2400,0
20250219,192100,273605685,2400,2400,2400,2400,0
20250219,192000,273605685,2400,2400,2400,2400,0
20250219,191900,273605685,2400,2400,2400,2400,0
20250219,191800,273605685,2400,2400,2400,2400,0
20250219,191700,273605685,2400,2400,2400,2400,0
20250219,191600,273605685,2400,2400,2400,2400,0
20250219,191500,273605685,2400,2400,2400,2400,0
20250219,191400,273605685,2400,2400,2400,2400,0
20250219,191300,273605685,2400,2400,2400,2400,0
20250219,191200,273605685,2400,2400,2400,2400,0
20250219,191100,273605685,2400,2400,2400,2400,0
20250219,191000,273605685,2400,2400,2400,2400,0
20250219,190900,273605685,2400,2400,2400,2400,0
20250219,190800,273605685,2400,2400,2400,2400,0
20250219,190700,273605685,2400,2400,2400,2400,0
20250219,190600,273605685,2400,2400,2400,2400,0
20250219,190500,273605685,2400,2400,2400,2400,0
20250219,190400,273605685,2400,2400,2400,2400,0
20250219,190300,273605685,2400,2400,2400,2400,0
20250219,190200,273605685,2400,2400,2400,2400,0
20250219,190100,273605685,2400,2400,2400,2400,1836
20250219,190000,273605685,2400,2400,2400,2400,0
20250219,185900,273605685,2400,2400,2400,2400,0
20250219,185800,273605685,2400,2400,2400,2400,0
20250219,185700,273605685,2400,2400,2400,2400,0
20250219,185600,273605685,2400,2400,2400,2400,0
20250219,185500,273605685,2400,2400,2400,2400,0
20250219,185400,273605685,2400,2400,2400,2400,0
20250219,185300,273605685,2400,2400,2400,2400,0
20250219,185200,273605685,2400,2400,2400,2400,0
20250219,185100,273605685,2400,2400,2400,2400,0
20250219,185000,273605685,2400,2400,2400,2400,0
20250219,184900,273605685,2400,2400,2400,2400,0
20250219,184800,273605685,2400,2400,2400,2400,0
20250219,184700,273605685,2400,2400,2400,2400,0
20250219,184600,273605685,2400,2400,2400,2400,0
20250219,184500,273605685,2400,2400,2400,2400,0
20250219,184400,273605685,2400,2400,2400,2400,0
20250219,184300,273605685,2400,2400,2400,2400,0
20250219,184200,273605685,2400,2400,2400,2400,0
20250219,184100,273605685,2400,2400,2400,2400,0
20250219,184000,273605685,2400,2400,2400,2400,0
20250219,183900,273605685,2400,2400,2400,2400,0
20250219,183800,273605685,2400,2400,2400,2400,0
20250219,183700,273605685,2400,2400,2400,2400,0
20250219,183600,273605685,2400,2400,2400,2400,0
20250219,183500,273605685,2400,2400,2400,2400,0
20250219,183400,273605685,2400,2400,2400,2400,0
20250219,183300,273605685,2400,2400,2400,2400,0
20250219,183200,273605685,2400,2400,2400,2400,0
20250219,183100,273605685,2400,2400,2400,2400,1836
20250219,183000,273605685,2400,2400,2400,2400,0
20250219,182900,273605685,2400,2400,2400,2400,0
20250219,182800,273605685,2400,2400,2400,2400,0
20250219,182700,273605685,2400,2400,2400,2400,0
20250219,182600,273605685,2400,2400,2400,2400,0
20250219,182500,273605685,2400,2400,2400,2400,0
20250219,182400,273605685,2400,2400,2400,2400,0
20250219,182300,273605685,2400,2400,2400,2400,0
20250219,182200,273605685,2400,2400,2400,2400,0
20250219,182100,273605685,2400,2400,2400,2400,0
20250219,182000,273605685,2400,2400,2400,2400,0
20250219,181900,273605685,2400,2400,2400,2400,0
20250219,181800,273605685,2400,2400,2400,2400,0
20250219,181700,273605685,2400,2400,2400,2400,0
20250219,181600,273605685,2400,2400,2400,2400,0
20250219,181500,273605685,2400,2400,2400,2400,0
20250219,181400,273605685,2400,2400,2400,2400,0
20250219,181300,273605685,2400,2400,2400,2400,0
20250219,181200,273605685,2400,2400,2400,2400,0
20250219,181100,273605685,2400,2400,2400,2400,0
20250219,181000,273605685,2400,2400,2400,2400,0
20250219,180900,273605685,2400,2400,2400,2400,0
20250219,180800,273605685,2400,2400,2400,2400,0
20250219,180700,273605685,2400,2400,2400,2400,0
20250219,180600,273605685,2400,2400,2400,2400,0
20250219,180500,273605685,2400,2400,2400,2400,0
20250219,180400,273605685,2400,2400,2400,2400,0
20250219,180300,273605685,2400,2400,2400,2400,0
20250219,180200,273605685,2400,2400,2400,2400,0
20250219,180100,273605685,2400,2400,2400,2400,1836
20250219,180000,273605685,2400,2400,2400,2400,0
20250219,175900,273605685,2400,2400,2400,2400,0
20250219,175800,273605685,2400,2400,2400,2400,0
20250219,175700,273605685,2400,2400,2400,2400,0
20250219,175600,273605685,2400,2400,2400,2400,0
20250219,175500,273605685,2400,2400,2400,2400,0
20250219,175400,273605685,2400,2400,2400,2400,0
20250219,175300,273605685,2400,2400,2400,2400,0
20250219,175200,273605685,2400,2400,2400,2400,0
20250219,175100,273605685,2400,2400,2400,2400,0
20250219,175000,273605685,2400,2400,2400,2400,0
20250219,174900,273605685,2400,2400,2400,2400,0
20250219,174800,273605685,2400,2400,2400,2400,0
20250219,174700,273605685,2400,2400,2400,2400,0
20250219,174600,273605685,2400,2400,2400,2400,0
20250219,174500,273605685,2400,2400,2400,2400,0
20250219,174400,273605685,2400,2400,2400,2400,0
20250219,174300,273605685,2400,2400,2400,2400,0
20250219,174200,273605685,2400,2400,2400,2400,0
20250219,174100,273605685,2400,2400,2400,2400,0
20250219,174000,273605685,2400,2400,2400,2400,0
20250219,173900,273605685,2400,2400,2400,2400,0
20250219,173800,273605685,2400,2400,2400,2400,0
20250219,173700,273605685,2400,2400,2400,2400,0
20250219,173600,273605685,2400,2400,2400,2400,0
20250219,173500,273605685,2400,2400,2400,2400,0
20250219,173400,273605685,2400,2400,2400,2400,0
20250219,173300,273605685,2400,2400,2400,2400,0
20250219,173200,273605685,2400,2400,2400,2400,0
20250219,173100,273605685,2400,2400,2400,2400,1836
20250219,173000,273605685,2400,2400,2400,2400,0
20250219,172900,273605685,2400,2400,2400,2400,0
20250219,172800,273605685,2400,2400,2400,2400,0
20250219,172700,273605685,2400,2400,2400,2400,0
20250219,172600,273605685,2400,2400,2400,2400,0
20250219,172500,273605685,2400,2400,2400,2400,0
20250219,172400,273605685,2400,2400,2400,2400,0
20250219,172300,273605685,2400,2400,2400,2400,0
20250219,172200,273605685,2400,2400,2400,2400,0
20250219,172100,273605685,2400,2400,2400,2400,0
20250219,172000,273605685,2400,2400,2400,2400,0
20250219,171900,273605685,2400,2400,2400,2400,0
20250219,171800,273605685,2400,2400,2400,2400,0
20250219,171700,273605685,2400,2400,2400,2400,0
20250219,171600,273605685,2400,2400,2400,2400,0
20250219,171500,273605685,2400,2400,2400,2400,0
20250219,171400,273605685,2400,2400,2400,2400,0
20250219,171300,273605685,2400,2400,2400,2400,0
20250219,171200,273605685,2400,2400,2400,2400,0
20250219,171100,273605685,2400,2400,2400,2400,0
20250219,171000,273605685,2400,2400,2400,2400,0
20250219,170900,273605685,2400,2400,2400,2400,0
20250219,170800,273605685,2400,2400,2400,2400,0
20250219,170700,273605685,2400,2400,2400,2400,0
20250219,170600,273605685,2400,2400,2400,2400,0
20250219,170500,273605685,2400,2400,2400,2400,0
20250219,170400,273605685,2400,2400,2400,2400,0
20250219,170300,273605685,2400,2400,2400,2400,0
20250219,170200,273605685,2400,2400,2400,2400,0
20250219,170100,273605685,2400,2400,2400,2400,1836
20250219,170000,273605685,2400,2400,2400,2400,0
20250219,165900,273605685,2400,2400,2400,2400,0
20250219,165800,273605685,2400,2400,2400,2400,0
20250219,165700,273605685,2400,2400,2400,2400,0
20250219,165600,273605685,2400,2400,2400,2400,0
20250219,165500,273605685,2400,2400,2400,2400,0
20250219,165400,273605685,2400,2400,2400,2400,0
20250219,165300,273605685,2400,2400,2400,2400,0
20250219,165200,273605685,2400,2400,2400,2400,0
20250219,165100,273605685,2400,2400,2400,2400,0
20250219,165000,273605685,2400,2400,2400,2400,0
20250219,164900,273605685,2400,2400,2400,2400,0
20250219,164800,273605685,2400,2400,2400,2400,0
20250219,164700,273605685,2400,2400,2400,2400,0
20250219,164600,273605685,2400,2400,2400,2400,0
20250219,164500,273605685,2400,2400,2400,2400,0
20250219,164400,273605685,2400,2400,2400,2400,0
20250219,164300,273605685,2400,2400,2400,2400,0
20250219,164200,273605685,2400,2400,2400,2400,0
20250219,164100,273605685,2400,2400,2400,2400,0
20250219,164000,273605685,2400,2400,2400,2400,0
20250219,163900,273605685,2400,2400,2400,2400,0
20250219,163800,273605685,2400,2400,2400,2400,0
20250219,163700,273605685,2400,2400,2400,2400,0
20250219,163600,273605685,2400,2400,2400,2400,0
20250219,163500,273605685,2400,2400,2400,2400,0
20250219,163400,273605685,2400,2400,2400,2400,0
20250219,163300,273605685,2400,2400,2400,2400,0
20250219,163200,273605685,2400,2400,2400,2400,0
20250219,163100,273605685,2400,2400,2400,2400,1836
20250219,163000,273605685,2400,2400,2400,2400,0
20250219,162900,273605685,2400,2400,2400,2400,0
20250219,162800,273605685,2400,2400,2400,2400,0
20250219,162700,273605685,2400,2400,2400,2400,0
20250219,162600,273605685,2400,2400,2400,2400,0
20250219,162500,273605685,2400,2400,2400,2400,0
20250219,162400,273605685,2400,2400,2400,2400,0
20250219,162300,273605685,2400,2400,2400,2400,0
20250219,162200,273605685,2400,2400,2400,2400,0
20250219,162100,273605685,2400,2400,2400,2400,0
20250219,162000,273605685,2400,2400,2400,2400,0
20250219,161900,273605685,2400,2400,2400,2400,0
20250219,161800,273605685,2400,2400,2400,2400,0
20250219,161700,273605685,2400,2400,2400,2400,0
20250219,161600,273605685,2400,2400,2400,2400,0
20250219,161500,273605685,2400,2400,2400,2400,0
20250219,161400,273605685,2400,2400,2400,2400,0
20250219,161300,273605685,2400,2400,2400,2400,0
20250219,161200,273605685,2400,2400,2400,2400,0
20250219,161100,273605685,2400,2400,2400,2400,0
20250219,161000,273605685,2400,2400,2400,2400,0
20250219,160900,273605685,2400,2400,2400,2400,0
20250219,160800,273605685,2400,2400,2400,2400,0
20250219,160700,273605685,2400,2400,2400,2400,0
20250219,160600,273605685,2400,2400,2400,2400,0
20250219,160500,273605685,2400,2400,2400,2400,0
20250219,160400,273605685,2400,2400,2400,2400,0
20250219,160300,273605685,2400,2400,2400,2400,0
20250219,160200,273605685,2400,2400,2400,2400,0
20250219,160100,273605685,2400,2400,2400,2400,1836
20250219,160000,273605685,2400,2400,2400,2400,0
20250219,155900,273605685,2400,2400,2400,2400,0
20250219,155800,273605685,2400,2400,2400,2400,0
20250219,155700,273605685,2400,2400,2400,2400,0
20250219,155600,273605685,2400,2400,2400,2400,0
20250219,155500,273605685,2400,2400,2400,2400,0
20250219,155400,273605685,2400,2400,2400,2400,0
20250219,155300,273605685,2400,2400,2400,2400,0
20250219,155200,273605685,2400,2400,2400,2400,0
20250219,155100,273605685,2400,2400,2400,2400,0
20250219,155000,273605685,2400,2400,2400,2400,0
20250219,154900,273605685,2400,2400,2400,2400,0
20250219,154800,273605685,2400,2400,2400,2400,0
20250219,154700,273605685,2400,2400,2400,2400,0
20250219,154600,273605685,2400,2400,2400,2400,0
20250219,154500,273605685,2400,2400,2400,2400,0
20250219,154400,273605685,2400,2400,2400,2400,0
20250219,154300,273605685,2400,2400,2400,2400,0
20250219,154200,273605685,2400,2400,2400,2400,0
20250219,154100,273605685,2400,2400,2400,2400,0
20250219,154000,273605685,2400,2400,2400,2400,0
20250219,153900,273605685,2400,2400,2400,2400,0
20250219,153800,273605685,2400,2400,2400,2400,0
20250219,153700,273605685,2400,2400,2400,2400,0
20250219,153600,273605685,2400,2400,2400,2400,0
20250219,153500,273605685,2400,2400,2400,2400,0
20250219,153400,273605685,2400,2400,2400,2400,0
20250219,153300,273605685,2400,2400,2400,2400,0
20250219,153200,273605685,2400,2400,2400,2400,0
20250219,153100,273605685,2400,2400,2400,2400,1836
20250219,153000,273605685,2400,2400,2400,2400,1836
20250219,152900,269199285,2405,2405,2405,2405,0
20250219,152800,269199285,2405,2405,2405,2405,0
20250219,152700,269199285,2405,2405,2405,2405,0
20250219,152600,269199285,2405,2405,2405,2405,0
20250219,152500,269199285,2405,2405,2405,2405,0
20250219,152400,269199285,2405,2405,2405,2405,0
20250219,152300,269199285,2405,2405,2405,2405,0
20250219,152200,269199285,2405,2405,2405,2405,0
20250219,152100,269199285,2405,2405,2405,2405,0
20250219,152000,269199285,2405,2405,2405,2405,0
20250219,151900,269199285,2405,2405,2405,2405,0
20250219,151800,269199285,2405,2405,2405,2405,0
20250219,151700,269199285,2405,2405,2405,2405,45
20250219,151600,269091060,2395,2395,2395,2395,0
20250219,151500,269091060,2395,2395,2395,2395,0
20250219,151400,269091060,2395,2395,2395,2395,0
20250219,151300,269091060,2395,2410,2410,2395,356
20250219,151200,268233940,2410,2410,2410,2410,98
20250219,151100,267997760,2410,2410,2410,2410,0
20250219,151000,267997760,2410,2410,2410,2410,0
20250219,150900,267997760,2410,2410,2410,2410,0
20250219,150800,267997760,2410,2410,2410,2410,126
20250219,150700,267694100,2410,2410,2410,2410,0
20250219,150600,267694100,2410,2410,2410,2410,0
20250219,150500,267694100,2410,2410,2410,2410,375
20250219,150400,266790350,2410,2410,2410,2410,1
20250219,150300,266787940,2405,2405,2405,2405,1626
20250219,150200,262877410,2405,2405,2405,2405,1
20250219,150100,262875005,2400,2400,2400,2400,0
20250219,150000,262875005,2400,2400,2400,2400,0
20250219,145900,262875005,2400,2400,2400,2400,570
20250219,145800,261507005,2400,2400,2400,2400,620
20250219,145700,260019005,2395,2395,2395,2395,168
20250219,145600,259616645,2395,2395,2395,2395,1
20250219,145500,259614250,2390,2390,2390,2390,94
20250219,145400,259389590,2390,2390,2390,2390,501
20250219,145300,258192200,2390,2390,2390,2390,1
20250219,145200,258189810,2375,2385,2385,2375,826
20250219,145100,256224015,2390,2390,2390,2390,0
20250219,145000,256224015,2390,2390,2390,2390,2
20250219,144900,256219235,2390,2390,2390,2390,7
20250219,144800,256202505,2390,2390,2390,2390,1
20250219,144700,256200115,2390,2390,2390,2390,3
20250219,144600,256192945,2390,2390,2390,2390,0
20250219,144500,256192945,2390,2390,2390,2390,0
20250219,144400,256192945,2390,2390,2390,2390,2
20250219,144300,256188165,2390,2390,2390,2380,1098
20250219,144200,253570245,2395,2395,2395,2395,0
20250219,144100,253570245,2395,2395,2395,2395,0
20250219,144000,253570245,2395,2395,2395,2395,0
20250219,143900,253570245,2395,2395,2395,2395,1
20250219,143800,253567850,2395,2395,2395,2395,37
20250219,143700,253479235,2395,2395,2395,2395,200
20250219,143600,253000235,2395,2395,2395,2395,0
20250219,143500,253000235,2395,2395,2395,2395,0
20250219,143400,253000235,2395,2395,2395,2395,1
20250219,143300,252997840,2390,2395,2395,2390,365
20250219,143200,252125485,2390,2390,2390,2390,181
20250219,143100,251692895,2390,2390,2390,2390,200
20250219,143000,251214895,2390,2390,2390,2390,0
20250219,142900,251214895,2390,2390,2390,2390,100
20250219,142800,250975895,2390,2390,2390,2390,11
20250219,142700,250949605,2385,2385,2385,2385,0
20250219,142600,250949605,2385,2385,2385,2385,0
20250219,142500,250949605,2385,2385,2385,2385,40
20250219,142400,250854205,2385,2390,2390,2385,12
20250219,142300,250825580,2385,2385,2385,2385,78
20250219,142200,250639550,2390,2390,2390,2390,1
20250219,142100,250637160,2385,2385,2385,2385,40
20250219,142000,250541760,2390,2390,2390,2390,4
20250219,141900,250532200,2390,2390,2390,2390,1
20250219,141800,250529810,2390,2390,2390,2390,0
20250219,141700,250529810,2390,2390,2390,2390,1
20250219,141600,250527420,2390,2390,2390,2390,1
20250219,141500,250525030,2390,2390,2390,2390,4
20250219,141400,250515470,2390,2390,2390,2390,0
20250219,141300,250515470,2390,2390,2390,2390,0
20250219,141200,250515470,2390,2385,2390,2385,2
20250219,141100,250510695,2390,2390,2390,2390,105
20250219,141000,250259745,2390,2390,2390,2390,0
20250219,140900,250259745,2390,2390,2390,2390,0
20250219,140800,250259745,2390,2385,2390,2385,2
20250219,140700,250254970,2385,2385,2385,2385,249
20250219,140600,249661105,2385,2385,2385,2385,3
20250219,140500,249653950,2370,2370,2370,2370,814
20250219,140400,247724770,2370,2385,2385,2370,3792
20250219,140300,238723935,2375,2375,2375,2375,501
20250219,140200,237534060,2390,2390,2390,2390,30
20250219,140100,237462360,2390,2390,2390,2390,5
20250219,140000,237450410,2370,2370,2370,2370,0
20250219,135900,237450410,2370,2370,2370,2370,14
20250219,135800,237417230,2375,2385,2385,2375,1052
20250219,135700,234918680,2390,2390,2390,2390,10
20250219,135600,234894780,2390,2380,2390,2370,2173
20250219,135500,229728225,2380,2390,2390,2380,120
20250219,135400,229442210,2385,2385,2385,2385,101
20250219,135300,229201325,2380,2390,2390,2380,276
20250219,135200,228542995,2390,2390,2390,2390,111
20250219,135100,228277705,2390,2390,2390,2390,40
20250219,135000,228182105,2390,2390,2390,2390,20
20250219,134900,228134305,2390,2390,2390,2390,71
20250219,134800,227964615,2390,2390,2390,2390,1
20250219,134700,227962225,2390,2390,2390,2385,36
20250219,134600,227876350,2390,2385,2390,2375,2872
20250219,134500,221049290,2390,2385,2390,2385,828
20250219,134400,219074505,2380,2385,2385,2380,2269
20250219,134300,213671735,2390,2385,2390,2375,3787
20250219,134200,204656390,2390,2390,2390,2390,0
20250219,134100,204656390,2390,2390,2390,2385,862
20250219,134000,202599425,2385,2390,2390,2385,5132
20250219,133900,190357830,2390,2395,2395,2390,3949
20250219,133800,180918070,2395,2395,2395,2395,0
20250219,133700,180918070,2395,2390,2395,2390,3
20250219,133600,180910890,2390,2410,2410,2390,7493
20250219,133500,162954430,2410,2410,2410,2410,4
20250219,133400,162944790,2410,2410,2410,2410,202
20250219,133300,162457970,2410,2410,2410,2410,100
20250219,133200,162216970,2410,2410,2410,2410,2
20250219,133100,162212150,2405,2405,2405,2405,271
20250219,133000,161560395,2400,2400,2400,2400,1100
20250219,132900,158920395,2405,2405,2405,2405,0
20250219,132800,158920395,2405,2405,2405,2405,557
20250219,132700,157580810,2405,2405,2405,2400,552
20250219,132600,156255750,2400,2405,2405,2400,431
20250219,132500,155221150,2405,2405,2405,2405,2131
20250219,132400,150096095,2410,2410,2410,2410,468
20250219,132300,148968215,2415,2415,2415,2415,0
20250219,132200,148968215,2415,2415,2415,2415,1
20250219,132100,148965800,2415,2415,2415,2415,0
20250219,132000,148965800,2415,2415,2415,2415,0
20250219,131900,148965800,2415,2415,2415,2415,0
20250219,131800,148965800,2415,2415,2415,2415,0
20250219,131700,148965800,2415,2415,2415,2415,15
20250219,131600,148929575,2415,2415,2415,2415,254
20250219,131500,148316165,2415,2415,2415,2415,0
20250219,131400,148316165,2415,2415,2415,2415,2
20250219,131300,148311335,2415,2415,2415,2415,8
20250219,131200,148292015,2415,2420,2420,2415,410
20250219,131100,147301850,2420,2420,2420,2420,10
20250219,131000,147277650,2420,2420,2420,2420,2
20250219,130900,147272810,2420,2420,2420,2420,0
20250219,130800,147272810,2420,2420,2420,2420,2
20250219,130700,147267970,2415,2415,2415,2415,0
20250219,130600,147267970,2415,2415,2415,2415,150
20250219,130500,146905720,2420,2420,2420,2420,0
20250219,130400,146905720,2420,2420,2420,2420,500
20250219,130300,145695720,2420,2420,2420,2420,0
20250219,130200,145695720,2420,2420,2420,2420,2
20250219,130100,145690880,2415,2415,2415,2415,0
20250219,130000,145690880,2415,2415,2415,2415,0
20250219,125900,145690880,2415,2415,2415,2415,313
20250219,125800,144934985,2410,2410,2410,2410,104
20250219,125700,144684345,2410,2410,2410,2410,574
20250219,125600,143301005,2415,2415,2415,2415,558
20250219,125500,141953435,2415,2415,2415,2415,5
20250219,125400,141941360,2410,2410,2410,2410,0
20250219,125300,141941360,2410,2410,2410,2410,203
20250219,125200,141452130,2415,2415,2415,2415,0
20250219,125100,141452130,2415,2415,2415,2415,596
20250219,125000,140012790,2420,2420,2420,2420,0
20250219,124900,140012790,2420,2420,2420,2420,0
20250219,124800,140012790,2420,2420,2420,2420,0
20250219,124700,140012790,2420,2420,2420,2420,20
20250219,124600,139964390,2420,2420,2420,2420,0
20250219,124500,139964390,2420,2420,2420,2420,0
20250219,124400,139964390,2420,2420,2420,2420,0
20250219,124300,139964390,2420,2420,2420,2420,0
20250219,124200,139964390,2420,2420,2420,2420,25
20250219,124100,139903890,2420,2420,2420,2420,0
20250219,124000,139903890,2420,2420,2420,2420,1
20250219,123900,139901470,2415,2415,2415,2415,636
20250219,123800,138365530,2415,2415,2415,2415,0
20250219,123700,138365530,2415,2415,2415,2415,0
20250219,123600,138365530,2415,2415,2415,2415,0
20250219,123500,138365530,2415,2415,2415,2415,0
20250219,123400,138365530,2415,2415,2415,2415,0
20250219,123300,138365530,2415,2415,2415,2415,0
20250219,123200,138365530,2415,2415,2415,2415,0
20250219,123100,138365530,2415,2415,2415,2415,0
20250219,123000,138365530,2415,2415,2415,2415,0
20250219,122900,138365530,2415,2415,2415,2415,0
20250219,122800,138365530,2415,2415,2415,2415,0
20250219,122700,138365530,2415,2415,2415,2410,1986
20250219,122600,133574130,2415,2415,2415,2415,6
20250219,122500,133559640,2415,2415,2415,2415,22
20250219,122400,133506510,2415,2415,2415,2415,2
20250219,122300,133501680,2415,2415,2415,2415,0
20250219,122200,133501680,2415,2415,2415,2415,1
20250219,122100,133499265,2415,2415,2415,2415,0
20250219,122000,133499265,2415,2415,2415,2415,0
20250219,121900,133499265,2415,2415,2415,2415,0
20250219,121800,133499265,2415,2415,2415,2415,0
20250219,121700,133499265,2415,2415,2415,2415,0
20250219,121600,133499265,2415,2415,2415,2415,0
20250219,121500,133499265,2415,2410,2415,2410,303
20250219,121400,132768965,2415,2410,2415,2410,275
20250219,121300,132106200,2410,2415,2420,2410,3033
20250219,121200,124787965,2420,2420,2420,2420,0
20250219,121100,124787965,2420,2420,2420,2420,120
20250219,121000,124497565,2420,2420,2420,2420,0
20250219,120900,124497565,2420,2420,2420,2420,0
20250219,120800,124497565,2420,2420,2420,2420,83
20250219,120700,124296705,2420,2420,2420,2420,0
20250219,120600,124296705,2420,2420,2420,2420,59
20250219,120500,124153925,2420,2420,2420,2420,0
20250219,120400,124153925,2420,2420,2420,2420,10
20250219,120300,124129725,2420,2420,2420,2420,0
20250219,120200,124129725,2420,2420,2420,2420,1
20250219,120100,124127305,2420,2420,2420,2420,2
20250219,120000,124122465,2415,2415,2415,2415,1
20250219,115900,124120050,2420,2420,2420,2420,0
20250219,115800,124120050,2420,2420,2420,2420,0
20250219,115700,124120050,2420,2420,2420,2420,0
20250219,115600,124120050,2420,2420,2420,2420,5
20250219,115500,124107950,2415,2415,2415,2415,1
20250219,115400,124105535,2420,2420,2420,2420,28
20250219,115300,124037775,2420,2420,2420,2420,2
20250219,115200,124032935,2420,2420,2420,2420,0
20250219,115100,124032935,2420,2420,2420,2420,0
20250219,115000,124032935,2420,2420,2420,2420,0
20250219,114900,124032935,2420,2420,2420,2420,0
20250219,114800,124032935,2420,2420,2420,2420,0
20250219,114700,124032935,2420,2420,2420,2420,0
20250219,114600,124032935,2420,2420,2420,2415,55
20250219,114500,123900100,2420,2420,2420,2420,50
20250219,114400,123779100,2420,2420,2420,2420,3
20250219,114300,123771840,2420,2420,2420,2420,0
20250219,114200,123771840,2420,2420,2420,2420,20
20250219,114100,123723440,2420,2420,2420,2420,0
20250219,114000,123723440,2420,2420,2420,2420,0
20250219,113900,123723440,2420,2420,2420,2420,36
20250219,113800,123636320,2420,2420,2420,2420,2
20250219,113700,123631480,2420,2420,2420,2420,0
20250219,113600,123631480,2420,2420,2420,2420,0
20250219,113500,123631480,2420,2420,2420,2420,0
20250219,113400,123631480,2420,2420,2420,2420,5
20250219,113300,123619380,2415,2415,2415,2415,112
20250219,113200,123348900,2415,2415,2415,2415,2
20250219,113100,123344070,2415,2415,2415,2415,8
20250219,113000,123324750,2410,2415,2415,2410,172
20250219,112900,122909380,2415,2415,2415,2415,0
20250219,112800,122909380,2415,2415,2415,2415,0
20250219,112700,122909380,2415,2415,2415,2415,501
20250219,112600,121699465,2410,2415,2415,2410,836
20250219,112500,119684700,2415,2415,2415,2415,0
20250219,112400,119684700,2415,2415,2415,2415,0
20250219,112300,119684700,2415,2420,2420,2415,147
20250219,112200,119329530,2420,2415,2420,2415,205
20250219,112100,118834430,2420,2420,2420,2420,0
20250219,112000,118834430,2420,2420,2420,2415,105
20250219,111900,118580620,2420,2425,2425,2420,364
20250219,111800,117699020,2425,2425,2425,2425,5
20250219,111700,117686895,2425,2425,2425,2425,79
20250219,111600,117495320,2425,2425,2425,2420,29
20250219,111500,117425005,2430,2430,2430,2430,0
20250219,111400,117425005,2430,2430,2430,2430,0
20250219,111300,117425005,2430,2430,2430,2430,0
20250219,111200,117425005,2430,2430,2430,2430,0
20250219,111100,117425005,2430,2430,2430,2430,0
20250219,111000,117425005,2430,2430,2430,2430,0
20250219,110900,117425005,2430,2430,2430,2430,0
20250219,110800,117425005,2430,2430,2430,2430,0
20250219,110700,117425005,2430,2430,2430,2430,0
20250219,110600,117425005,2430,2430,2430,2430,0
20250219,110500,117425005,2430,2430,2430,2430,0
20250219,110400,117425005,2430,2430,2430,2430,0
20250219,110300,117425005,2430,2430,2430,2430,0
20250219,110200,117425005,2430,2430,2430,2430,1
20250219,110100,117422575,2430,2430,2430,2430,1
20250219,110000,117420145,2430,2420,2430,2420,71
20250219,105900,117248300,2430,2430,2430,2430,2
20250219,105800,117243440,2430,2430,2430,2430,1
20250219,105700,117241010,2430,2430,2430,2430,0
20250219,105600,117241010,2430,2430,2430,2430,3
20250219,105500,117233720,2420,2420,2420,2420,1
20250219,105400,117231300,2430,2430,2430,2430,2
20250219,105300,117226440,2430,2430,2430,2430,100
20250219,105200,116983440,2430,2430,2430,2430,0
20250219,105100,116983440,2430,2430,2430,2430,18
20250219,105000,116939700,2430,2420,2430,2420,6
20250219,104900,116925165,2430,2430,2430,2430,20
20250219,104800,116876565,2430,2420,2430,2420,999
20250219,104700,114458085,2420,2420,2420,2420,10
20250219,104600,114433885,2420,2420,2420,2420,0
20250219,104500,114433885,2420,2420,2420,2420,0
20250219,104400,114433885,2420,2420,2420,2420,0
20250219,104300,114433885,2420,2420,2420,2420,0
20250219,104200,114433885,2420,2420,2420,2420,0
20250219,104100,114433885,2420,2420,2420,2420,1
20250219,104000,114431465,2410,2405,2410,2405,1191
20250219,103900,111564665,2405,2405,2405,2405,1000
20250219,103800,109159665,2405,2405,2405,2405,0
20250219,103700,109159665,2405,2405,2405,2405,72
20250219,103600,108986505,2405,2405,2405,2405,0
20250219,103500,108986505,2405,2405,2405,2405,0
20250219,103400,108986505,2405,2405,2405,2405,0
20250219,103300,108986505,2405,2405,2405,2405,1
20250219,103200,108984100,2400,2400,2400,2400,0
20250219,103100,108984100,2400,2400,2400,2400,0
20250219,103000,108984100,2400,2400,2400,2400,453
20250219,102900,107896900,2395,2395,2395,2395,1462
20250219,102800,104395410,2395,2395,2395,2395,542
20250219,102700,103097320,2400,2395,2400,2395,11
20250219,102600,103070970,2395,2395,2395,2395,511
20250219,102500,101847125,2395,2395,2395,2395,245
20250219,102400,101260350,2400,2395,2400,2395,270
20250219,102300,100613645,2395,2395,2395,2395,1653
20250219,102200,96654710,2395,2400,2400,2395,103
20250219,102100,96408010,2400,2400,2400,2395,274
20250219,102000,95751650,2400,2400,2400,2400,10
20250219,101900,95727650,2400,2400,2400,2400,0
20250219,101800,95727650,2400,2400,2400,2400,599
20250219,101700,94290050,2405,2405,2405,2405,0
20250219,101600,94290050,2405,2410,2410,2405,53
20250219,101500,94162330,2410,2410,2410,2410,50
20250219,101400,94041830,2410,2410,2410,2410,1
20250219,101300,94039420,2410,2410,2410,2410,1
20250219,101200,94037010,2400,2400,2400,2400,0
20250219,101100,94037010,2400,2400,2400,2400,1
20250219,101000,94034610,2400,2400,2400,2400,26
20250219,100900,93972210,2400,2400,2400,2400,0
20250219,100800,93972210,2400,2400,2405,2400,2745
20250219,100700,87383510,2400,2400,2400,2400,109
20250219,100600,87121910,2400,2400,2400,2400,1005
20250219,100500,84709910,2395,2400,2400,2395,95
20250219,100400,84482360,2405,2405,2405,2405,0
20250219,100300,84482360,2405,2400,2405,2385,167
20250219,100200,84081570,2400,2400,2400,2380,2044
20250219,100100,79201550,2395,2400,2400,2395,2803
20250219,100000,72486865,2400,2400,2400,2400,0
20250219,095900,72486865,2400,2400,2400,2400,100
20250219,095800,72246865,2410,2400,2410,2400,1150
20250219,095700,69486855,2400,2400,2400,2400,1115
20250219,095600,66810855,2400,2405,2405,2400,389
20250219,095500,65877245,2405,2405,2405,2405,97
20250219,095400,65643960,2405,2405,2405,2405,432
20250219,095300,64605000,2415,2415,2415,2410,627
20250219,095200,63092335,2415,2415,2415,2415,3
20250219,095100,63085090,2415,2420,2420,2415,42
20250219,095000,62983460,2410,2405,2410,2405,1298
20250219,094900,59861270,2400,2400,2400,2400,385
20250219,094800,58937270,2400,2400,2405,2400,422
20250219,094700,57924395,2400,2405,2405,2400,2500
20250219,094600,51922890,2405,2405,2405,2400,778
20250219,094500,50055090,2395,2430,2430,2395,10290
20250219,094400,25299850,2430,2430,2430,2430,1
20250219,094300,25297420,2420,2425,2430,2420,1152
20250219,094200,22507810,2430,2430,2430,2430,0
20250219,094100,22507810,2430,2425,2430,2425,460
20250219,094000,21392305,2430,2430,2430,2430,0
20250219,093900,21392305,2430,2430,2430,2430,183
20250219,093800,20947615,2430,2435,2435,2430,211
20250219,093700,20433875,2440,2440,2445,2440,520
20250219,093600,19165070,2445,2445,2445,2445,157
20250219,093500,18781205,2450,2455,2455,2445,407
20250219,093400,17783580,2450,2450,2450,2450,57
20250219,093300,17643930,2450,2450,2450,2450,0
20250219,093200,17643930,2450,2450,2450,2450,1
20250219,093100,17641480,2440,2450,2450,2440,32
20250219,093000,17563100,2450,2455,2455,2450,11
20250219,092900,17536145,2450,2450,2450,2450,274
20250219,092800,16864845,2450,2450,2450,2450,0
20250219,092700,16864845,2450,2450,2450,2450,11
20250219,092600,16837895,2450,2445,2450,2445,212
20250219,092500,16318645,2450,2450,2450,2450,782
20250219,092400,14402745,2450,2450,2450,2450,1
20250219,092300,14400295,2445,2445,2445,2445,126
20250219,092200,14092225,2445,2445,2445,2445,0
20250219,092100,14092225,2445,2445,2445,2445,14
20250219,092000,14057995,2445,2445,2445,2445,1
20250219,091900,14055550,2440,2440,2440,2440,2
20250219,091800,14050670,2435,2435,2435,2435,0
20250219,091700,14050670,2435,2435,2435,2435,61
20250219,091600,13902135,2430,2430,2430,2430,452
20250219,091500,12803775,2430,2435,2435,2420,518
20250219,091400,11550080,2420,2420,2420,2420,13
20250219,091300,11518620,2420,2425,2425,2420,42
20250219,091200,11416775,2425,2425,2430,2425,572
20250219,091100,10026840,2425,2425,2425,2425,259
20250219,091000,9398765,2425,2425,2425,2420,538
20250219,090900,8094815,2440,2440,2440,2440,0
20250219,090800,8094815,2440,2425,2440,2425,69
20250219,090700,7927475,2425,2435,2435,2425,1395
20250219,090600,4534400,2450,2450,2450,2450,0
20250219,090500,4534400,2450,2450,2450,2450,50
20250219,090400,4411900,2450,2450,2450,2450,0
20250219,090300,4411900,2450,2450,2450,2450,906
20250219,090200,2192200,2425,2425,2425,2425,0
20250219,090100,2192200,2425,2425,2425,2425,512
20250219,090000,950600,2425,2425,2425,2425,371
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200100 273605685 2400 2400 2400 2400 1836
3 20250219 200000 273605685 2400 2400 2400 2400 0
4 20250219 195900 273605685 2400 2400 2400 2400 0
5 20250219 195800 273605685 2400 2400 2400 2400 0
6 20250219 195700 273605685 2400 2400 2400 2400 0
7 20250219 195600 273605685 2400 2400 2400 2400 0
8 20250219 195500 273605685 2400 2400 2400 2400 0
9 20250219 195400 273605685 2400 2400 2400 2400 0
10 20250219 195300 273605685 2400 2400 2400 2400 0
11 20250219 195200 273605685 2400 2400 2400 2400 0
12 20250219 195100 273605685 2400 2400 2400 2400 0
13 20250219 195000 273605685 2400 2400 2400 2400 0
14 20250219 194900 273605685 2400 2400 2400 2400 0
15 20250219 194800 273605685 2400 2400 2400 2400 0
16 20250219 194700 273605685 2400 2400 2400 2400 0
17 20250219 194600 273605685 2400 2400 2400 2400 0
18 20250219 194500 273605685 2400 2400 2400 2400 0
19 20250219 194400 273605685 2400 2400 2400 2400 0
20 20250219 194300 273605685 2400 2400 2400 2400 0
21 20250219 194200 273605685 2400 2400 2400 2400 0
22 20250219 194100 273605685 2400 2400 2400 2400 0
23 20250219 194000 273605685 2400 2400 2400 2400 0
24 20250219 193900 273605685 2400 2400 2400 2400 0
25 20250219 193800 273605685 2400 2400 2400 2400 0
26 20250219 193700 273605685 2400 2400 2400 2400 0
27 20250219 193600 273605685 2400 2400 2400 2400 0
28 20250219 193500 273605685 2400 2400 2400 2400 0
29 20250219 193400 273605685 2400 2400 2400 2400 0
30 20250219 193300 273605685 2400 2400 2400 2400 0
31 20250219 193200 273605685 2400 2400 2400 2400 0
32 20250219 193100 273605685 2400 2400 2400 2400 1836
33 20250219 193000 273605685 2400 2400 2400 2400 0
34 20250219 192900 273605685 2400 2400 2400 2400 0
35 20250219 192800 273605685 2400 2400 2400 2400 0
36 20250219 192700 273605685 2400 2400 2400 2400 0
37 20250219 192600 273605685 2400 2400 2400 2400 0
38 20250219 192500 273605685 2400 2400 2400 2400 0
39 20250219 192400 273605685 2400 2400 2400 2400 0
40 20250219 192300 273605685 2400 2400 2400 2400 0
41 20250219 192200 273605685 2400 2400 2400 2400 0
42 20250219 192100 273605685 2400 2400 2400 2400 0
43 20250219 192000 273605685 2400 2400 2400 2400 0
44 20250219 191900 273605685 2400 2400 2400 2400 0
45 20250219 191800 273605685 2400 2400 2400 2400 0
46 20250219 191700 273605685 2400 2400 2400 2400 0
47 20250219 191600 273605685 2400 2400 2400 2400 0
48 20250219 191500 273605685 2400 2400 2400 2400 0
49 20250219 191400 273605685 2400 2400 2400 2400 0
50 20250219 191300 273605685 2400 2400 2400 2400 0
51 20250219 191200 273605685 2400 2400 2400 2400 0
52 20250219 191100 273605685 2400 2400 2400 2400 0
53 20250219 191000 273605685 2400 2400 2400 2400 0
54 20250219 190900 273605685 2400 2400 2400 2400 0
55 20250219 190800 273605685 2400 2400 2400 2400 0
56 20250219 190700 273605685 2400 2400 2400 2400 0
57 20250219 190600 273605685 2400 2400 2400 2400 0
58 20250219 190500 273605685 2400 2400 2400 2400 0
59 20250219 190400 273605685 2400 2400 2400 2400 0
60 20250219 190300 273605685 2400 2400 2400 2400 0
61 20250219 190200 273605685 2400 2400 2400 2400 0
62 20250219 190100 273605685 2400 2400 2400 2400 1836
63 20250219 190000 273605685 2400 2400 2400 2400 0
64 20250219 185900 273605685 2400 2400 2400 2400 0
65 20250219 185800 273605685 2400 2400 2400 2400 0
66 20250219 185700 273605685 2400 2400 2400 2400 0
67 20250219 185600 273605685 2400 2400 2400 2400 0
68 20250219 185500 273605685 2400 2400 2400 2400 0
69 20250219 185400 273605685 2400 2400 2400 2400 0
70 20250219 185300 273605685 2400 2400 2400 2400 0
71 20250219 185200 273605685 2400 2400 2400 2400 0
72 20250219 185100 273605685 2400 2400 2400 2400 0
73 20250219 185000 273605685 2400 2400 2400 2400 0
74 20250219 184900 273605685 2400 2400 2400 2400 0
75 20250219 184800 273605685 2400 2400 2400 2400 0
76 20250219 184700 273605685 2400 2400 2400 2400 0
77 20250219 184600 273605685 2400 2400 2400 2400 0
78 20250219 184500 273605685 2400 2400 2400 2400 0
79 20250219 184400 273605685 2400 2400 2400 2400 0
80 20250219 184300 273605685 2400 2400 2400 2400 0
81 20250219 184200 273605685 2400 2400 2400 2400 0
82 20250219 184100 273605685 2400 2400 2400 2400 0
83 20250219 184000 273605685 2400 2400 2400 2400 0
84 20250219 183900 273605685 2400 2400 2400 2400 0
85 20250219 183800 273605685 2400 2400 2400 2400 0
86 20250219 183700 273605685 2400 2400 2400 2400 0
87 20250219 183600 273605685 2400 2400 2400 2400 0
88 20250219 183500 273605685 2400 2400 2400 2400 0
89 20250219 183400 273605685 2400 2400 2400 2400 0
90 20250219 183300 273605685 2400 2400 2400 2400 0
91 20250219 183200 273605685 2400 2400 2400 2400 0
92 20250219 183100 273605685 2400 2400 2400 2400 1836
93 20250219 183000 273605685 2400 2400 2400 2400 0
94 20250219 182900 273605685 2400 2400 2400 2400 0
95 20250219 182800 273605685 2400 2400 2400 2400 0
96 20250219 182700 273605685 2400 2400 2400 2400 0
97 20250219 182600 273605685 2400 2400 2400 2400 0
98 20250219 182500 273605685 2400 2400 2400 2400 0
99 20250219 182400 273605685 2400 2400 2400 2400 0
100 20250219 182300 273605685 2400 2400 2400 2400 0
101 20250219 182200 273605685 2400 2400 2400 2400 0
102 20250219 182100 273605685 2400 2400 2400 2400 0
103 20250219 182000 273605685 2400 2400 2400 2400 0
104 20250219 181900 273605685 2400 2400 2400 2400 0
105 20250219 181800 273605685 2400 2400 2400 2400 0
106 20250219 181700 273605685 2400 2400 2400 2400 0
107 20250219 181600 273605685 2400 2400 2400 2400 0
108 20250219 181500 273605685 2400 2400 2400 2400 0
109 20250219 181400 273605685 2400 2400 2400 2400 0
110 20250219 181300 273605685 2400 2400 2400 2400 0
111 20250219 181200 273605685 2400 2400 2400 2400 0
112 20250219 181100 273605685 2400 2400 2400 2400 0
113 20250219 181000 273605685 2400 2400 2400 2400 0
114 20250219 180900 273605685 2400 2400 2400 2400 0
115 20250219 180800 273605685 2400 2400 2400 2400 0
116 20250219 180700 273605685 2400 2400 2400 2400 0
117 20250219 180600 273605685 2400 2400 2400 2400 0
118 20250219 180500 273605685 2400 2400 2400 2400 0
119 20250219 180400 273605685 2400 2400 2400 2400 0
120 20250219 180300 273605685 2400 2400 2400 2400 0
121 20250219 180200 273605685 2400 2400 2400 2400 0
122 20250219 180100 273605685 2400 2400 2400 2400 1836
123 20250219 180000 273605685 2400 2400 2400 2400 0
124 20250219 175900 273605685 2400 2400 2400 2400 0
125 20250219 175800 273605685 2400 2400 2400 2400 0
126 20250219 175700 273605685 2400 2400 2400 2400 0
127 20250219 175600 273605685 2400 2400 2400 2400 0
128 20250219 175500 273605685 2400 2400 2400 2400 0
129 20250219 175400 273605685 2400 2400 2400 2400 0
130 20250219 175300 273605685 2400 2400 2400 2400 0
131 20250219 175200 273605685 2400 2400 2400 2400 0
132 20250219 175100 273605685 2400 2400 2400 2400 0
133 20250219 175000 273605685 2400 2400 2400 2400 0
134 20250219 174900 273605685 2400 2400 2400 2400 0
135 20250219 174800 273605685 2400 2400 2400 2400 0
136 20250219 174700 273605685 2400 2400 2400 2400 0
137 20250219 174600 273605685 2400 2400 2400 2400 0
138 20250219 174500 273605685 2400 2400 2400 2400 0
139 20250219 174400 273605685 2400 2400 2400 2400 0
140 20250219 174300 273605685 2400 2400 2400 2400 0
141 20250219 174200 273605685 2400 2400 2400 2400 0
142 20250219 174100 273605685 2400 2400 2400 2400 0
143 20250219 174000 273605685 2400 2400 2400 2400 0
144 20250219 173900 273605685 2400 2400 2400 2400 0
145 20250219 173800 273605685 2400 2400 2400 2400 0
146 20250219 173700 273605685 2400 2400 2400 2400 0
147 20250219 173600 273605685 2400 2400 2400 2400 0
148 20250219 173500 273605685 2400 2400 2400 2400 0
149 20250219 173400 273605685 2400 2400 2400 2400 0
150 20250219 173300 273605685 2400 2400 2400 2400 0
151 20250219 173200 273605685 2400 2400 2400 2400 0
152 20250219 173100 273605685 2400 2400 2400 2400 1836
153 20250219 173000 273605685 2400 2400 2400 2400 0
154 20250219 172900 273605685 2400 2400 2400 2400 0
155 20250219 172800 273605685 2400 2400 2400 2400 0
156 20250219 172700 273605685 2400 2400 2400 2400 0
157 20250219 172600 273605685 2400 2400 2400 2400 0
158 20250219 172500 273605685 2400 2400 2400 2400 0
159 20250219 172400 273605685 2400 2400 2400 2400 0
160 20250219 172300 273605685 2400 2400 2400 2400 0
161 20250219 172200 273605685 2400 2400 2400 2400 0
162 20250219 172100 273605685 2400 2400 2400 2400 0
163 20250219 172000 273605685 2400 2400 2400 2400 0
164 20250219 171900 273605685 2400 2400 2400 2400 0
165 20250219 171800 273605685 2400 2400 2400 2400 0
166 20250219 171700 273605685 2400 2400 2400 2400 0
167 20250219 171600 273605685 2400 2400 2400 2400 0
168 20250219 171500 273605685 2400 2400 2400 2400 0
169 20250219 171400 273605685 2400 2400 2400 2400 0
170 20250219 171300 273605685 2400 2400 2400 2400 0
171 20250219 171200 273605685 2400 2400 2400 2400 0
172 20250219 171100 273605685 2400 2400 2400 2400 0
173 20250219 171000 273605685 2400 2400 2400 2400 0
174 20250219 170900 273605685 2400 2400 2400 2400 0
175 20250219 170800 273605685 2400 2400 2400 2400 0
176 20250219 170700 273605685 2400 2400 2400 2400 0
177 20250219 170600 273605685 2400 2400 2400 2400 0
178 20250219 170500 273605685 2400 2400 2400 2400 0
179 20250219 170400 273605685 2400 2400 2400 2400 0
180 20250219 170300 273605685 2400 2400 2400 2400 0
181 20250219 170200 273605685 2400 2400 2400 2400 0
182 20250219 170100 273605685 2400 2400 2400 2400 1836
183 20250219 170000 273605685 2400 2400 2400 2400 0
184 20250219 165900 273605685 2400 2400 2400 2400 0
185 20250219 165800 273605685 2400 2400 2400 2400 0
186 20250219 165700 273605685 2400 2400 2400 2400 0
187 20250219 165600 273605685 2400 2400 2400 2400 0
188 20250219 165500 273605685 2400 2400 2400 2400 0
189 20250219 165400 273605685 2400 2400 2400 2400 0
190 20250219 165300 273605685 2400 2400 2400 2400 0
191 20250219 165200 273605685 2400 2400 2400 2400 0
192 20250219 165100 273605685 2400 2400 2400 2400 0
193 20250219 165000 273605685 2400 2400 2400 2400 0
194 20250219 164900 273605685 2400 2400 2400 2400 0
195 20250219 164800 273605685 2400 2400 2400 2400 0
196 20250219 164700 273605685 2400 2400 2400 2400 0
197 20250219 164600 273605685 2400 2400 2400 2400 0
198 20250219 164500 273605685 2400 2400 2400 2400 0
199 20250219 164400 273605685 2400 2400 2400 2400 0
200 20250219 164300 273605685 2400 2400 2400 2400 0
201 20250219 164200 273605685 2400 2400 2400 2400 0
202 20250219 164100 273605685 2400 2400 2400 2400 0
203 20250219 164000 273605685 2400 2400 2400 2400 0
204 20250219 163900 273605685 2400 2400 2400 2400 0
205 20250219 163800 273605685 2400 2400 2400 2400 0
206 20250219 163700 273605685 2400 2400 2400 2400 0
207 20250219 163600 273605685 2400 2400 2400 2400 0
208 20250219 163500 273605685 2400 2400 2400 2400 0
209 20250219 163400 273605685 2400 2400 2400 2400 0
210 20250219 163300 273605685 2400 2400 2400 2400 0
211 20250219 163200 273605685 2400 2400 2400 2400 0
212 20250219 163100 273605685 2400 2400 2400 2400 1836
213 20250219 163000 273605685 2400 2400 2400 2400 0
214 20250219 162900 273605685 2400 2400 2400 2400 0
215 20250219 162800 273605685 2400 2400 2400 2400 0
216 20250219 162700 273605685 2400 2400 2400 2400 0
217 20250219 162600 273605685 2400 2400 2400 2400 0
218 20250219 162500 273605685 2400 2400 2400 2400 0
219 20250219 162400 273605685 2400 2400 2400 2400 0
220 20250219 162300 273605685 2400 2400 2400 2400 0
221 20250219 162200 273605685 2400 2400 2400 2400 0
222 20250219 162100 273605685 2400 2400 2400 2400 0
223 20250219 162000 273605685 2400 2400 2400 2400 0
224 20250219 161900 273605685 2400 2400 2400 2400 0
225 20250219 161800 273605685 2400 2400 2400 2400 0
226 20250219 161700 273605685 2400 2400 2400 2400 0
227 20250219 161600 273605685 2400 2400 2400 2400 0
228 20250219 161500 273605685 2400 2400 2400 2400 0
229 20250219 161400 273605685 2400 2400 2400 2400 0
230 20250219 161300 273605685 2400 2400 2400 2400 0
231 20250219 161200 273605685 2400 2400 2400 2400 0
232 20250219 161100 273605685 2400 2400 2400 2400 0
233 20250219 161000 273605685 2400 2400 2400 2400 0
234 20250219 160900 273605685 2400 2400 2400 2400 0
235 20250219 160800 273605685 2400 2400 2400 2400 0
236 20250219 160700 273605685 2400 2400 2400 2400 0
237 20250219 160600 273605685 2400 2400 2400 2400 0
238 20250219 160500 273605685 2400 2400 2400 2400 0
239 20250219 160400 273605685 2400 2400 2400 2400 0
240 20250219 160300 273605685 2400 2400 2400 2400 0
241 20250219 160200 273605685 2400 2400 2400 2400 0
242 20250219 160100 273605685 2400 2400 2400 2400 1836
243 20250219 160000 273605685 2400 2400 2400 2400 0
244 20250219 155900 273605685 2400 2400 2400 2400 0
245 20250219 155800 273605685 2400 2400 2400 2400 0
246 20250219 155700 273605685 2400 2400 2400 2400 0
247 20250219 155600 273605685 2400 2400 2400 2400 0
248 20250219 155500 273605685 2400 2400 2400 2400 0
249 20250219 155400 273605685 2400 2400 2400 2400 0
250 20250219 155300 273605685 2400 2400 2400 2400 0
251 20250219 155200 273605685 2400 2400 2400 2400 0
252 20250219 155100 273605685 2400 2400 2400 2400 0
253 20250219 155000 273605685 2400 2400 2400 2400 0
254 20250219 154900 273605685 2400 2400 2400 2400 0
255 20250219 154800 273605685 2400 2400 2400 2400 0
256 20250219 154700 273605685 2400 2400 2400 2400 0
257 20250219 154600 273605685 2400 2400 2400 2400 0
258 20250219 154500 273605685 2400 2400 2400 2400 0
259 20250219 154400 273605685 2400 2400 2400 2400 0
260 20250219 154300 273605685 2400 2400 2400 2400 0
261 20250219 154200 273605685 2400 2400 2400 2400 0
262 20250219 154100 273605685 2400 2400 2400 2400 0
263 20250219 154000 273605685 2400 2400 2400 2400 0
264 20250219 153900 273605685 2400 2400 2400 2400 0
265 20250219 153800 273605685 2400 2400 2400 2400 0
266 20250219 153700 273605685 2400 2400 2400 2400 0
267 20250219 153600 273605685 2400 2400 2400 2400 0
268 20250219 153500 273605685 2400 2400 2400 2400 0
269 20250219 153400 273605685 2400 2400 2400 2400 0
270 20250219 153300 273605685 2400 2400 2400 2400 0
271 20250219 153200 273605685 2400 2400 2400 2400 0
272 20250219 153100 273605685 2400 2400 2400 2400 1836
273 20250219 153000 273605685 2400 2400 2400 2400 1836
274 20250219 152900 269199285 2405 2405 2405 2405 0
275 20250219 152800 269199285 2405 2405 2405 2405 0
276 20250219 152700 269199285 2405 2405 2405 2405 0
277 20250219 152600 269199285 2405 2405 2405 2405 0
278 20250219 152500 269199285 2405 2405 2405 2405 0
279 20250219 152400 269199285 2405 2405 2405 2405 0
280 20250219 152300 269199285 2405 2405 2405 2405 0
281 20250219 152200 269199285 2405 2405 2405 2405 0
282 20250219 152100 269199285 2405 2405 2405 2405 0
283 20250219 152000 269199285 2405 2405 2405 2405 0
284 20250219 151900 269199285 2405 2405 2405 2405 0
285 20250219 151800 269199285 2405 2405 2405 2405 0
286 20250219 151700 269199285 2405 2405 2405 2405 45
287 20250219 151600 269091060 2395 2395 2395 2395 0
288 20250219 151500 269091060 2395 2395 2395 2395 0
289 20250219 151400 269091060 2395 2395 2395 2395 0
290 20250219 151300 269091060 2395 2410 2410 2395 356
291 20250219 151200 268233940 2410 2410 2410 2410 98
292 20250219 151100 267997760 2410 2410 2410 2410 0
293 20250219 151000 267997760 2410 2410 2410 2410 0
294 20250219 150900 267997760 2410 2410 2410 2410 0
295 20250219 150800 267997760 2410 2410 2410 2410 126
296 20250219 150700 267694100 2410 2410 2410 2410 0
297 20250219 150600 267694100 2410 2410 2410 2410 0
298 20250219 150500 267694100 2410 2410 2410 2410 375
299 20250219 150400 266790350 2410 2410 2410 2410 1
300 20250219 150300 266787940 2405 2405 2405 2405 1626
301 20250219 150200 262877410 2405 2405 2405 2405 1
302 20250219 150100 262875005 2400 2400 2400 2400 0
303 20250219 150000 262875005 2400 2400 2400 2400 0
304 20250219 145900 262875005 2400 2400 2400 2400 570
305 20250219 145800 261507005 2400 2400 2400 2400 620
306 20250219 145700 260019005 2395 2395 2395 2395 168
307 20250219 145600 259616645 2395 2395 2395 2395 1
308 20250219 145500 259614250 2390 2390 2390 2390 94
309 20250219 145400 259389590 2390 2390 2390 2390 501
310 20250219 145300 258192200 2390 2390 2390 2390 1
311 20250219 145200 258189810 2375 2385 2385 2375 826
312 20250219 145100 256224015 2390 2390 2390 2390 0
313 20250219 145000 256224015 2390 2390 2390 2390 2
314 20250219 144900 256219235 2390 2390 2390 2390 7
315 20250219 144800 256202505 2390 2390 2390 2390 1
316 20250219 144700 256200115 2390 2390 2390 2390 3
317 20250219 144600 256192945 2390 2390 2390 2390 0
318 20250219 144500 256192945 2390 2390 2390 2390 0
319 20250219 144400 256192945 2390 2390 2390 2390 2
320 20250219 144300 256188165 2390 2390 2390 2380 1098
321 20250219 144200 253570245 2395 2395 2395 2395 0
322 20250219 144100 253570245 2395 2395 2395 2395 0
323 20250219 144000 253570245 2395 2395 2395 2395 0
324 20250219 143900 253570245 2395 2395 2395 2395 1
325 20250219 143800 253567850 2395 2395 2395 2395 37
326 20250219 143700 253479235 2395 2395 2395 2395 200
327 20250219 143600 253000235 2395 2395 2395 2395 0
328 20250219 143500 253000235 2395 2395 2395 2395 0
329 20250219 143400 253000235 2395 2395 2395 2395 1
330 20250219 143300 252997840 2390 2395 2395 2390 365
331 20250219 143200 252125485 2390 2390 2390 2390 181
332 20250219 143100 251692895 2390 2390 2390 2390 200
333 20250219 143000 251214895 2390 2390 2390 2390 0
334 20250219 142900 251214895 2390 2390 2390 2390 100
335 20250219 142800 250975895 2390 2390 2390 2390 11
336 20250219 142700 250949605 2385 2385 2385 2385 0
337 20250219 142600 250949605 2385 2385 2385 2385 0
338 20250219 142500 250949605 2385 2385 2385 2385 40
339 20250219 142400 250854205 2385 2390 2390 2385 12
340 20250219 142300 250825580 2385 2385 2385 2385 78
341 20250219 142200 250639550 2390 2390 2390 2390 1
342 20250219 142100 250637160 2385 2385 2385 2385 40
343 20250219 142000 250541760 2390 2390 2390 2390 4
344 20250219 141900 250532200 2390 2390 2390 2390 1
345 20250219 141800 250529810 2390 2390 2390 2390 0
346 20250219 141700 250529810 2390 2390 2390 2390 1
347 20250219 141600 250527420 2390 2390 2390 2390 1
348 20250219 141500 250525030 2390 2390 2390 2390 4
349 20250219 141400 250515470 2390 2390 2390 2390 0
350 20250219 141300 250515470 2390 2390 2390 2390 0
351 20250219 141200 250515470 2390 2385 2390 2385 2
352 20250219 141100 250510695 2390 2390 2390 2390 105
353 20250219 141000 250259745 2390 2390 2390 2390 0
354 20250219 140900 250259745 2390 2390 2390 2390 0
355 20250219 140800 250259745 2390 2385 2390 2385 2
356 20250219 140700 250254970 2385 2385 2385 2385 249
357 20250219 140600 249661105 2385 2385 2385 2385 3
358 20250219 140500 249653950 2370 2370 2370 2370 814
359 20250219 140400 247724770 2370 2385 2385 2370 3792
360 20250219 140300 238723935 2375 2375 2375 2375 501
361 20250219 140200 237534060 2390 2390 2390 2390 30
362 20250219 140100 237462360 2390 2390 2390 2390 5
363 20250219 140000 237450410 2370 2370 2370 2370 0
364 20250219 135900 237450410 2370 2370 2370 2370 14
365 20250219 135800 237417230 2375 2385 2385 2375 1052
366 20250219 135700 234918680 2390 2390 2390 2390 10
367 20250219 135600 234894780 2390 2380 2390 2370 2173
368 20250219 135500 229728225 2380 2390 2390 2380 120
369 20250219 135400 229442210 2385 2385 2385 2385 101
370 20250219 135300 229201325 2380 2390 2390 2380 276
371 20250219 135200 228542995 2390 2390 2390 2390 111
372 20250219 135100 228277705 2390 2390 2390 2390 40
373 20250219 135000 228182105 2390 2390 2390 2390 20
374 20250219 134900 228134305 2390 2390 2390 2390 71
375 20250219 134800 227964615 2390 2390 2390 2390 1
376 20250219 134700 227962225 2390 2390 2390 2385 36
377 20250219 134600 227876350 2390 2385 2390 2375 2872
378 20250219 134500 221049290 2390 2385 2390 2385 828
379 20250219 134400 219074505 2380 2385 2385 2380 2269
380 20250219 134300 213671735 2390 2385 2390 2375 3787
381 20250219 134200 204656390 2390 2390 2390 2390 0
382 20250219 134100 204656390 2390 2390 2390 2385 862
383 20250219 134000 202599425 2385 2390 2390 2385 5132
384 20250219 133900 190357830 2390 2395 2395 2390 3949
385 20250219 133800 180918070 2395 2395 2395 2395 0
386 20250219 133700 180918070 2395 2390 2395 2390 3
387 20250219 133600 180910890 2390 2410 2410 2390 7493
388 20250219 133500 162954430 2410 2410 2410 2410 4
389 20250219 133400 162944790 2410 2410 2410 2410 202
390 20250219 133300 162457970 2410 2410 2410 2410 100
391 20250219 133200 162216970 2410 2410 2410 2410 2
392 20250219 133100 162212150 2405 2405 2405 2405 271
393 20250219 133000 161560395 2400 2400 2400 2400 1100
394 20250219 132900 158920395 2405 2405 2405 2405 0
395 20250219 132800 158920395 2405 2405 2405 2405 557
396 20250219 132700 157580810 2405 2405 2405 2400 552
397 20250219 132600 156255750 2400 2405 2405 2400 431
398 20250219 132500 155221150 2405 2405 2405 2405 2131
399 20250219 132400 150096095 2410 2410 2410 2410 468
400 20250219 132300 148968215 2415 2415 2415 2415 0
401 20250219 132200 148968215 2415 2415 2415 2415 1
402 20250219 132100 148965800 2415 2415 2415 2415 0
403 20250219 132000 148965800 2415 2415 2415 2415 0
404 20250219 131900 148965800 2415 2415 2415 2415 0
405 20250219 131800 148965800 2415 2415 2415 2415 0
406 20250219 131700 148965800 2415 2415 2415 2415 15
407 20250219 131600 148929575 2415 2415 2415 2415 254
408 20250219 131500 148316165 2415 2415 2415 2415 0
409 20250219 131400 148316165 2415 2415 2415 2415 2
410 20250219 131300 148311335 2415 2415 2415 2415 8
411 20250219 131200 148292015 2415 2420 2420 2415 410
412 20250219 131100 147301850 2420 2420 2420 2420 10
413 20250219 131000 147277650 2420 2420 2420 2420 2
414 20250219 130900 147272810 2420 2420 2420 2420 0
415 20250219 130800 147272810 2420 2420 2420 2420 2
416 20250219 130700 147267970 2415 2415 2415 2415 0
417 20250219 130600 147267970 2415 2415 2415 2415 150
418 20250219 130500 146905720 2420 2420 2420 2420 0
419 20250219 130400 146905720 2420 2420 2420 2420 500
420 20250219 130300 145695720 2420 2420 2420 2420 0
421 20250219 130200 145695720 2420 2420 2420 2420 2
422 20250219 130100 145690880 2415 2415 2415 2415 0
423 20250219 130000 145690880 2415 2415 2415 2415 0
424 20250219 125900 145690880 2415 2415 2415 2415 313
425 20250219 125800 144934985 2410 2410 2410 2410 104
426 20250219 125700 144684345 2410 2410 2410 2410 574
427 20250219 125600 143301005 2415 2415 2415 2415 558
428 20250219 125500 141953435 2415 2415 2415 2415 5
429 20250219 125400 141941360 2410 2410 2410 2410 0
430 20250219 125300 141941360 2410 2410 2410 2410 203
431 20250219 125200 141452130 2415 2415 2415 2415 0
432 20250219 125100 141452130 2415 2415 2415 2415 596
433 20250219 125000 140012790 2420 2420 2420 2420 0
434 20250219 124900 140012790 2420 2420 2420 2420 0
435 20250219 124800 140012790 2420 2420 2420 2420 0
436 20250219 124700 140012790 2420 2420 2420 2420 20
437 20250219 124600 139964390 2420 2420 2420 2420 0
438 20250219 124500 139964390 2420 2420 2420 2420 0
439 20250219 124400 139964390 2420 2420 2420 2420 0
440 20250219 124300 139964390 2420 2420 2420 2420 0
441 20250219 124200 139964390 2420 2420 2420 2420 25
442 20250219 124100 139903890 2420 2420 2420 2420 0
443 20250219 124000 139903890 2420 2420 2420 2420 1
444 20250219 123900 139901470 2415 2415 2415 2415 636
445 20250219 123800 138365530 2415 2415 2415 2415 0
446 20250219 123700 138365530 2415 2415 2415 2415 0
447 20250219 123600 138365530 2415 2415 2415 2415 0
448 20250219 123500 138365530 2415 2415 2415 2415 0
449 20250219 123400 138365530 2415 2415 2415 2415 0
450 20250219 123300 138365530 2415 2415 2415 2415 0
451 20250219 123200 138365530 2415 2415 2415 2415 0
452 20250219 123100 138365530 2415 2415 2415 2415 0
453 20250219 123000 138365530 2415 2415 2415 2415 0
454 20250219 122900 138365530 2415 2415 2415 2415 0
455 20250219 122800 138365530 2415 2415 2415 2415 0
456 20250219 122700 138365530 2415 2415 2415 2410 1986
457 20250219 122600 133574130 2415 2415 2415 2415 6
458 20250219 122500 133559640 2415 2415 2415 2415 22
459 20250219 122400 133506510 2415 2415 2415 2415 2
460 20250219 122300 133501680 2415 2415 2415 2415 0
461 20250219 122200 133501680 2415 2415 2415 2415 1
462 20250219 122100 133499265 2415 2415 2415 2415 0
463 20250219 122000 133499265 2415 2415 2415 2415 0
464 20250219 121900 133499265 2415 2415 2415 2415 0
465 20250219 121800 133499265 2415 2415 2415 2415 0
466 20250219 121700 133499265 2415 2415 2415 2415 0
467 20250219 121600 133499265 2415 2415 2415 2415 0
468 20250219 121500 133499265 2415 2410 2415 2410 303
469 20250219 121400 132768965 2415 2410 2415 2410 275
470 20250219 121300 132106200 2410 2415 2420 2410 3033
471 20250219 121200 124787965 2420 2420 2420 2420 0
472 20250219 121100 124787965 2420 2420 2420 2420 120
473 20250219 121000 124497565 2420 2420 2420 2420 0
474 20250219 120900 124497565 2420 2420 2420 2420 0
475 20250219 120800 124497565 2420 2420 2420 2420 83
476 20250219 120700 124296705 2420 2420 2420 2420 0
477 20250219 120600 124296705 2420 2420 2420 2420 59
478 20250219 120500 124153925 2420 2420 2420 2420 0
479 20250219 120400 124153925 2420 2420 2420 2420 10
480 20250219 120300 124129725 2420 2420 2420 2420 0
481 20250219 120200 124129725 2420 2420 2420 2420 1
482 20250219 120100 124127305 2420 2420 2420 2420 2
483 20250219 120000 124122465 2415 2415 2415 2415 1
484 20250219 115900 124120050 2420 2420 2420 2420 0
485 20250219 115800 124120050 2420 2420 2420 2420 0
486 20250219 115700 124120050 2420 2420 2420 2420 0
487 20250219 115600 124120050 2420 2420 2420 2420 5
488 20250219 115500 124107950 2415 2415 2415 2415 1
489 20250219 115400 124105535 2420 2420 2420 2420 28
490 20250219 115300 124037775 2420 2420 2420 2420 2
491 20250219 115200 124032935 2420 2420 2420 2420 0
492 20250219 115100 124032935 2420 2420 2420 2420 0
493 20250219 115000 124032935 2420 2420 2420 2420 0
494 20250219 114900 124032935 2420 2420 2420 2420 0
495 20250219 114800 124032935 2420 2420 2420 2420 0
496 20250219 114700 124032935 2420 2420 2420 2420 0
497 20250219 114600 124032935 2420 2420 2420 2415 55
498 20250219 114500 123900100 2420 2420 2420 2420 50
499 20250219 114400 123779100 2420 2420 2420 2420 3
500 20250219 114300 123771840 2420 2420 2420 2420 0
501 20250219 114200 123771840 2420 2420 2420 2420 20
502 20250219 114100 123723440 2420 2420 2420 2420 0
503 20250219 114000 123723440 2420 2420 2420 2420 0
504 20250219 113900 123723440 2420 2420 2420 2420 36
505 20250219 113800 123636320 2420 2420 2420 2420 2
506 20250219 113700 123631480 2420 2420 2420 2420 0
507 20250219 113600 123631480 2420 2420 2420 2420 0
508 20250219 113500 123631480 2420 2420 2420 2420 0
509 20250219 113400 123631480 2420 2420 2420 2420 5
510 20250219 113300 123619380 2415 2415 2415 2415 112
511 20250219 113200 123348900 2415 2415 2415 2415 2
512 20250219 113100 123344070 2415 2415 2415 2415 8
513 20250219 113000 123324750 2410 2415 2415 2410 172
514 20250219 112900 122909380 2415 2415 2415 2415 0
515 20250219 112800 122909380 2415 2415 2415 2415 0
516 20250219 112700 122909380 2415 2415 2415 2415 501
517 20250219 112600 121699465 2410 2415 2415 2410 836
518 20250219 112500 119684700 2415 2415 2415 2415 0
519 20250219 112400 119684700 2415 2415 2415 2415 0
520 20250219 112300 119684700 2415 2420 2420 2415 147
521 20250219 112200 119329530 2420 2415 2420 2415 205
522 20250219 112100 118834430 2420 2420 2420 2420 0
523 20250219 112000 118834430 2420 2420 2420 2415 105
524 20250219 111900 118580620 2420 2425 2425 2420 364
525 20250219 111800 117699020 2425 2425 2425 2425 5
526 20250219 111700 117686895 2425 2425 2425 2425 79
527 20250219 111600 117495320 2425 2425 2425 2420 29
528 20250219 111500 117425005 2430 2430 2430 2430 0
529 20250219 111400 117425005 2430 2430 2430 2430 0
530 20250219 111300 117425005 2430 2430 2430 2430 0
531 20250219 111200 117425005 2430 2430 2430 2430 0
532 20250219 111100 117425005 2430 2430 2430 2430 0
533 20250219 111000 117425005 2430 2430 2430 2430 0
534 20250219 110900 117425005 2430 2430 2430 2430 0
535 20250219 110800 117425005 2430 2430 2430 2430 0
536 20250219 110700 117425005 2430 2430 2430 2430 0
537 20250219 110600 117425005 2430 2430 2430 2430 0
538 20250219 110500 117425005 2430 2430 2430 2430 0
539 20250219 110400 117425005 2430 2430 2430 2430 0
540 20250219 110300 117425005 2430 2430 2430 2430 0
541 20250219 110200 117425005 2430 2430 2430 2430 1
542 20250219 110100 117422575 2430 2430 2430 2430 1
543 20250219 110000 117420145 2430 2420 2430 2420 71
544 20250219 105900 117248300 2430 2430 2430 2430 2
545 20250219 105800 117243440 2430 2430 2430 2430 1
546 20250219 105700 117241010 2430 2430 2430 2430 0
547 20250219 105600 117241010 2430 2430 2430 2430 3
548 20250219 105500 117233720 2420 2420 2420 2420 1
549 20250219 105400 117231300 2430 2430 2430 2430 2
550 20250219 105300 117226440 2430 2430 2430 2430 100
551 20250219 105200 116983440 2430 2430 2430 2430 0
552 20250219 105100 116983440 2430 2430 2430 2430 18
553 20250219 105000 116939700 2430 2420 2430 2420 6
554 20250219 104900 116925165 2430 2430 2430 2430 20
555 20250219 104800 116876565 2430 2420 2430 2420 999
556 20250219 104700 114458085 2420 2420 2420 2420 10
557 20250219 104600 114433885 2420 2420 2420 2420 0
558 20250219 104500 114433885 2420 2420 2420 2420 0
559 20250219 104400 114433885 2420 2420 2420 2420 0
560 20250219 104300 114433885 2420 2420 2420 2420 0
561 20250219 104200 114433885 2420 2420 2420 2420 0
562 20250219 104100 114433885 2420 2420 2420 2420 1
563 20250219 104000 114431465 2410 2405 2410 2405 1191
564 20250219 103900 111564665 2405 2405 2405 2405 1000
565 20250219 103800 109159665 2405 2405 2405 2405 0
566 20250219 103700 109159665 2405 2405 2405 2405 72
567 20250219 103600 108986505 2405 2405 2405 2405 0
568 20250219 103500 108986505 2405 2405 2405 2405 0
569 20250219 103400 108986505 2405 2405 2405 2405 0
570 20250219 103300 108986505 2405 2405 2405 2405 1
571 20250219 103200 108984100 2400 2400 2400 2400 0
572 20250219 103100 108984100 2400 2400 2400 2400 0
573 20250219 103000 108984100 2400 2400 2400 2400 453
574 20250219 102900 107896900 2395 2395 2395 2395 1462
575 20250219 102800 104395410 2395 2395 2395 2395 542
576 20250219 102700 103097320 2400 2395 2400 2395 11
577 20250219 102600 103070970 2395 2395 2395 2395 511
578 20250219 102500 101847125 2395 2395 2395 2395 245
579 20250219 102400 101260350 2400 2395 2400 2395 270
580 20250219 102300 100613645 2395 2395 2395 2395 1653
581 20250219 102200 96654710 2395 2400 2400 2395 103
582 20250219 102100 96408010 2400 2400 2400 2395 274
583 20250219 102000 95751650 2400 2400 2400 2400 10
584 20250219 101900 95727650 2400 2400 2400 2400 0
585 20250219 101800 95727650 2400 2400 2400 2400 599
586 20250219 101700 94290050 2405 2405 2405 2405 0
587 20250219 101600 94290050 2405 2410 2410 2405 53
588 20250219 101500 94162330 2410 2410 2410 2410 50
589 20250219 101400 94041830 2410 2410 2410 2410 1
590 20250219 101300 94039420 2410 2410 2410 2410 1
591 20250219 101200 94037010 2400 2400 2400 2400 0
592 20250219 101100 94037010 2400 2400 2400 2400 1
593 20250219 101000 94034610 2400 2400 2400 2400 26
594 20250219 100900 93972210 2400 2400 2400 2400 0
595 20250219 100800 93972210 2400 2400 2405 2400 2745
596 20250219 100700 87383510 2400 2400 2400 2400 109
597 20250219 100600 87121910 2400 2400 2400 2400 1005
598 20250219 100500 84709910 2395 2400 2400 2395 95
599 20250219 100400 84482360 2405 2405 2405 2405 0
600 20250219 100300 84482360 2405 2400 2405 2385 167
601 20250219 100200 84081570 2400 2400 2400 2380 2044
602 20250219 100100 79201550 2395 2400 2400 2395 2803
603 20250219 100000 72486865 2400 2400 2400 2400 0
604 20250219 095900 72486865 2400 2400 2400 2400 100
605 20250219 095800 72246865 2410 2400 2410 2400 1150
606 20250219 095700 69486855 2400 2400 2400 2400 1115
607 20250219 095600 66810855 2400 2405 2405 2400 389
608 20250219 095500 65877245 2405 2405 2405 2405 97
609 20250219 095400 65643960 2405 2405 2405 2405 432
610 20250219 095300 64605000 2415 2415 2415 2410 627
611 20250219 095200 63092335 2415 2415 2415 2415 3
612 20250219 095100 63085090 2415 2420 2420 2415 42
613 20250219 095000 62983460 2410 2405 2410 2405 1298
614 20250219 094900 59861270 2400 2400 2400 2400 385
615 20250219 094800 58937270 2400 2400 2405 2400 422
616 20250219 094700 57924395 2400 2405 2405 2400 2500
617 20250219 094600 51922890 2405 2405 2405 2400 778
618 20250219 094500 50055090 2395 2430 2430 2395 10290
619 20250219 094400 25299850 2430 2430 2430 2430 1
620 20250219 094300 25297420 2420 2425 2430 2420 1152
621 20250219 094200 22507810 2430 2430 2430 2430 0
622 20250219 094100 22507810 2430 2425 2430 2425 460
623 20250219 094000 21392305 2430 2430 2430 2430 0
624 20250219 093900 21392305 2430 2430 2430 2430 183
625 20250219 093800 20947615 2430 2435 2435 2430 211
626 20250219 093700 20433875 2440 2440 2445 2440 520
627 20250219 093600 19165070 2445 2445 2445 2445 157
628 20250219 093500 18781205 2450 2455 2455 2445 407
629 20250219 093400 17783580 2450 2450 2450 2450 57
630 20250219 093300 17643930 2450 2450 2450 2450 0
631 20250219 093200 17643930 2450 2450 2450 2450 1
632 20250219 093100 17641480 2440 2450 2450 2440 32
633 20250219 093000 17563100 2450 2455 2455 2450 11
634 20250219 092900 17536145 2450 2450 2450 2450 274
635 20250219 092800 16864845 2450 2450 2450 2450 0
636 20250219 092700 16864845 2450 2450 2450 2450 11
637 20250219 092600 16837895 2450 2445 2450 2445 212
638 20250219 092500 16318645 2450 2450 2450 2450 782
639 20250219 092400 14402745 2450 2450 2450 2450 1
640 20250219 092300 14400295 2445 2445 2445 2445 126
641 20250219 092200 14092225 2445 2445 2445 2445 0
642 20250219 092100 14092225 2445 2445 2445 2445 14
643 20250219 092000 14057995 2445 2445 2445 2445 1
644 20250219 091900 14055550 2440 2440 2440 2440 2
645 20250219 091800 14050670 2435 2435 2435 2435 0
646 20250219 091700 14050670 2435 2435 2435 2435 61
647 20250219 091600 13902135 2430 2430 2430 2430 452
648 20250219 091500 12803775 2430 2435 2435 2420 518
649 20250219 091400 11550080 2420 2420 2420 2420 13
650 20250219 091300 11518620 2420 2425 2425 2420 42
651 20250219 091200 11416775 2425 2425 2430 2425 572
652 20250219 091100 10026840 2425 2425 2425 2425 259
653 20250219 091000 9398765 2425 2425 2425 2420 538
654 20250219 090900 8094815 2440 2440 2440 2440 0
655 20250219 090800 8094815 2440 2425 2440 2425 69
656 20250219 090700 7927475 2425 2435 2435 2425 1395
657 20250219 090600 4534400 2450 2450 2450 2450 0
658 20250219 090500 4534400 2450 2450 2450 2450 50
659 20250219 090400 4411900 2450 2450 2450 2450 0
660 20250219 090300 4411900 2450 2450 2450 2450 906
661 20250219 090200 2192200 2425 2425 2425 2425 0
662 20250219 090100 2192200 2425 2425 2425 2425 512
663 20250219 090000 950600 2425 2425 2425 2425 371

1
084990/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,342169,46092797,860555035,115923384455,0.74
20250214,342169,46092797,860555035,115923384455,0.74
20250213,342169,46092797,870820105,117306168365,0.74
20250212,342169,46092797,881085175,118688952275,0.74
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 342169 46092797 860555035 115923384455 0.74
3 20250214 342169 46092797 860555035 115923384455 0.74
4 20250213 342169 46092797 870820105 117306168365 0.74
5 20250212 342169 46092797 881085175 118688952275 0.74