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

576
001380/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183400,13784857055,3590,3590,3590,3590,88433
20250219,183300,13784857055,3590,3590,3590,3590,0
20250219,183200,13784857055,3590,3590,3590,3590,0
20250219,183100,13784857055,3590,3590,3590,3590,0
20250219,183000,13784857055,3590,3590,3590,3590,0
20250219,182900,13784857055,3590,3590,3590,3590,0
20250219,182800,13784857055,3590,3590,3590,3590,0
20250219,182700,13784857055,3590,3590,3590,3590,0
20250219,182600,13784857055,3590,3590,3590,3590,0
20250219,182500,13784857055,3590,3590,3590,3590,0
20250219,182400,13784857055,3590,3590,3590,3590,0
20250219,182300,13784857055,3590,3590,3590,3590,0
20250219,182200,13784857055,3590,3590,3590,3590,0
20250219,182100,13784857055,3590,3590,3590,3590,0
20250219,182000,13784857055,3590,3590,3590,3590,0
20250219,181900,13784857055,3590,3590,3590,3590,0
20250219,181800,13784857055,3590,3590,3590,3590,0
20250219,181700,13784857055,3590,3590,3590,3590,0
20250219,181600,13784857055,3590,3590,3590,3590,0
20250219,181500,13784857055,3590,3590,3590,3590,0
20250219,181400,13784857055,3590,3590,3590,3590,0
20250219,181300,13784857055,3590,3590,3590,3590,0
20250219,181200,13784857055,3590,3590,3590,3590,0
20250219,181100,13784857055,3590,3590,3590,3590,0
20250219,181000,13784857055,3590,3590,3590,3590,0
20250219,180900,13784857055,3590,3590,3590,3590,0
20250219,180800,13784857055,3590,3590,3590,3590,0
20250219,180700,13784857055,3590,3590,3590,3590,0
20250219,180600,13784857055,3590,3590,3590,3590,0
20250219,180500,13784857055,3590,3590,3590,3590,0
20250219,180400,13784857055,3590,3590,3590,3590,88433
20250219,180300,13784857055,3590,3590,3590,3590,0
20250219,180200,13784857055,3590,3590,3590,3590,0
20250219,180100,13784857055,3590,3590,3590,3590,0
20250219,180000,13784857055,3590,3590,3590,3590,0
20250219,175900,13784857055,3590,3590,3590,3590,0
20250219,175800,13784857055,3590,3590,3590,3590,0
20250219,175700,13784857055,3590,3590,3590,3590,0
20250219,175600,13784857055,3590,3590,3590,3590,0
20250219,175500,13784857055,3590,3590,3590,3590,0
20250219,175400,13784857055,3590,3590,3590,3590,0
20250219,175300,13784857055,3590,3590,3590,3590,0
20250219,175200,13784857055,3590,3590,3590,3590,0
20250219,175100,13784857055,3590,3590,3590,3590,0
20250219,175000,13784857055,3590,3590,3590,3590,0
20250219,174900,13784857055,3590,3590,3590,3590,0
20250219,174800,13784857055,3590,3590,3590,3590,0
20250219,174700,13784857055,3590,3590,3590,3590,0
20250219,174600,13784857055,3590,3590,3590,3590,0
20250219,174500,13784857055,3590,3590,3590,3590,0
20250219,174400,13784857055,3590,3590,3590,3590,0
20250219,174300,13784857055,3590,3590,3590,3590,0
20250219,174200,13784857055,3590,3590,3590,3590,0
20250219,174100,13784857055,3590,3590,3590,3590,0
20250219,174000,13784857055,3590,3590,3590,3590,0
20250219,173900,13784857055,3590,3590,3590,3590,0
20250219,173800,13784857055,3590,3590,3590,3590,0
20250219,173700,13784857055,3590,3590,3590,3590,0
20250219,173600,13784857055,3590,3590,3590,3590,0
20250219,173500,13784857055,3590,3590,3590,3590,0
20250219,173400,13784857055,3590,3590,3590,3590,88433
20250219,173300,13784857055,3590,3590,3590,3590,0
20250219,173200,13784857055,3590,3590,3590,3590,0
20250219,173100,13784857055,3590,3590,3590,3590,0
20250219,173000,13784857055,3590,3590,3590,3590,0
20250219,172900,13784857055,3590,3590,3590,3590,0
20250219,172800,13784857055,3590,3590,3590,3590,0
20250219,172700,13784857055,3590,3590,3590,3590,0
20250219,172600,13784857055,3590,3590,3590,3590,0
20250219,172500,13784857055,3590,3590,3590,3590,0
20250219,172400,13784857055,3590,3590,3590,3590,0
20250219,172300,13784857055,3590,3590,3590,3590,0
20250219,172200,13784857055,3590,3590,3590,3590,0
20250219,172100,13784857055,3590,3590,3590,3590,0
20250219,172000,13784857055,3590,3590,3590,3590,0
20250219,171900,13784857055,3590,3590,3590,3590,0
20250219,171800,13784857055,3590,3590,3590,3590,0
20250219,171700,13784857055,3590,3590,3590,3590,0
20250219,171600,13784857055,3590,3590,3590,3590,0
20250219,171500,13784857055,3590,3590,3590,3590,0
20250219,171400,13784857055,3590,3590,3590,3590,0
20250219,171300,13784857055,3590,3590,3590,3590,0
20250219,171200,13784857055,3590,3590,3590,3590,0
20250219,171100,13784857055,3590,3590,3590,3590,0
20250219,171000,13784857055,3590,3590,3590,3590,0
20250219,170900,13784857055,3590,3590,3590,3590,0
20250219,170800,13784857055,3590,3590,3590,3590,0
20250219,170700,13784857055,3590,3590,3590,3590,0
20250219,170600,13784857055,3590,3590,3590,3590,0
20250219,170500,13784857055,3590,3590,3590,3590,0
20250219,170400,13784857055,3590,3590,3590,3590,88433
20250219,170300,13784857055,3590,3590,3590,3590,0
20250219,170200,13784857055,3590,3590,3590,3590,0
20250219,170100,13784857055,3590,3590,3590,3590,0
20250219,170000,13784857055,3590,3590,3590,3590,0
20250219,165900,13784857055,3590,3590,3590,3590,0
20250219,165800,13784857055,3590,3590,3590,3590,0
20250219,165700,13784857055,3590,3590,3590,3590,0
20250219,165600,13784857055,3590,3590,3590,3590,0
20250219,165500,13784857055,3590,3590,3590,3590,0
20250219,165400,13784857055,3590,3590,3590,3590,0
20250219,165300,13784857055,3590,3590,3590,3590,0
20250219,165200,13784857055,3590,3590,3590,3590,0
20250219,165100,13784857055,3590,3590,3590,3590,0
20250219,165000,13784857055,3590,3590,3590,3590,0
20250219,164900,13784857055,3590,3590,3590,3590,0
20250219,164800,13784857055,3590,3590,3590,3590,0
20250219,164700,13784857055,3590,3590,3590,3590,0
20250219,164600,13784857055,3590,3590,3590,3590,0
20250219,164500,13784857055,3590,3590,3590,3590,0
20250219,164400,13784857055,3590,3590,3590,3590,0
20250219,164300,13784857055,3590,3590,3590,3590,0
20250219,164200,13784857055,3590,3590,3590,3590,0
20250219,164100,13784857055,3590,3590,3590,3590,0
20250219,164000,13784857055,3590,3590,3590,3590,0
20250219,163900,13784857055,3590,3590,3590,3590,0
20250219,163800,13784857055,3590,3590,3590,3590,0
20250219,163700,13784857055,3590,3590,3590,3590,0
20250219,163600,13784857055,3590,3590,3590,3590,0
20250219,163500,13784857055,3590,3590,3590,3590,0
20250219,163400,13784857055,3590,3590,3590,3590,88433
20250219,163300,13784857055,3590,3590,3590,3590,0
20250219,163200,13784857055,3590,3590,3590,3590,0
20250219,163100,13784857055,3590,3590,3590,3590,0
20250219,163000,13784857055,3590,3590,3590,3590,0
20250219,162900,13784857055,3590,3590,3590,3590,0
20250219,162800,13784857055,3590,3590,3590,3590,0
20250219,162700,13784857055,3590,3590,3590,3590,0
20250219,162600,13784857055,3590,3590,3590,3590,0
20250219,162500,13784857055,3590,3590,3590,3590,0
20250219,162400,13784857055,3590,3590,3590,3590,0
20250219,162300,13784857055,3590,3590,3590,3590,0
20250219,162200,13784857055,3590,3590,3590,3590,0
20250219,162100,13784857055,3590,3590,3590,3590,0
20250219,162000,13784857055,3590,3590,3590,3590,0
20250219,161900,13784857055,3590,3590,3590,3590,0
20250219,161800,13784857055,3590,3590,3590,3590,0
20250219,161700,13784857055,3590,3590,3590,3590,0
20250219,161600,13784857055,3590,3590,3590,3590,0
20250219,161500,13784857055,3590,3590,3590,3590,0
20250219,161400,13784857055,3590,3590,3590,3590,0
20250219,161300,13784857055,3590,3590,3590,3590,0
20250219,161200,13784857055,3590,3590,3590,3590,0
20250219,161100,13784857055,3590,3590,3590,3590,0
20250219,161000,13784857055,3590,3590,3590,3590,0
20250219,160900,13784857055,3590,3590,3590,3590,0
20250219,160800,13784857055,3590,3590,3590,3590,0
20250219,160700,13784857055,3590,3590,3590,3590,0
20250219,160600,13784857055,3590,3590,3590,3590,0
20250219,160500,13784857055,3590,3590,3590,3590,0
20250219,160400,13784857055,3590,3590,3590,3590,88433
20250219,160300,13784857055,3590,3590,3590,3590,0
20250219,160200,13784857055,3590,3590,3590,3590,0
20250219,160100,13784857055,3590,3590,3590,3590,0
20250219,160000,13784857055,3590,3590,3590,3590,0
20250219,155900,13784857055,3590,3590,3590,3590,0
20250219,155800,13784857055,3590,3590,3590,3590,0
20250219,155700,13784857055,3590,3590,3590,3590,0
20250219,155600,13784857055,3590,3590,3590,3590,0
20250219,155500,13784857055,3590,3590,3590,3590,0
20250219,155400,13784857055,3590,3590,3590,3590,0
20250219,155300,13784857055,3590,3590,3590,3590,0
20250219,155200,13784857055,3590,3590,3590,3590,0
20250219,155100,13784857055,3590,3590,3590,3590,0
20250219,155000,13784857055,3590,3590,3590,3590,0
20250219,154900,13784857055,3590,3590,3590,3590,0
20250219,154800,13784857055,3590,3590,3590,3590,0
20250219,154700,13784857055,3590,3590,3590,3590,0
20250219,154600,13784857055,3590,3590,3590,3590,0
20250219,154500,13784857055,3590,3590,3590,3590,0
20250219,154400,13784857055,3590,3590,3590,3590,0
20250219,154300,13784857055,3590,3590,3590,3590,0
20250219,154200,13784857055,3590,3590,3590,3590,0
20250219,154100,13784857055,3590,3590,3590,3590,0
20250219,154000,13784857055,3590,3590,3590,3590,0
20250219,153900,13784857055,3590,3590,3590,3590,0
20250219,153800,13784857055,3590,3590,3590,3590,0
20250219,153700,13784857055,3590,3590,3590,3590,0
20250219,153600,13784857055,3590,3590,3590,3590,0
20250219,153500,13784857055,3590,3590,3590,3590,0
20250219,153400,13784857055,3590,3590,3590,3590,88433
20250219,153300,13784857055,3590,3590,3590,3590,0
20250219,153200,13784857055,3590,3590,3590,3590,0
20250219,153100,13784857055,3590,3590,3590,3590,0
20250219,153000,13784857055,3590,3590,3590,3590,88433
20250219,152900,13467382585,3565,3565,3565,3565,0
20250219,152800,13467382585,3565,3565,3565,3565,0
20250219,152700,13467382585,3565,3565,3565,3565,0
20250219,152600,13467382585,3565,3565,3565,3565,0
20250219,152500,13467382585,3565,3565,3565,3565,0
20250219,152400,13467382585,3565,3565,3565,3565,0
20250219,152300,13467382585,3565,3565,3565,3565,0
20250219,152200,13467382585,3565,3565,3565,3565,0
20250219,152100,13467382585,3565,3565,3565,3565,0
20250219,152000,13467382585,3565,3565,3565,3565,0
20250219,151900,13467382585,3565,3555,3565,3550,19917
20250219,151800,13396546075,3560,3555,3565,3555,6420
20250219,151700,13373697900,3565,3565,3565,3555,28635
20250219,151600,13271816385,3565,3560,3565,3545,42066
20250219,151500,13122405485,3565,3565,3570,3560,4537
20250219,151400,13106239210,3565,3565,3575,3555,10713
20250219,151300,13068007240,3565,3580,3580,3560,5196
20250219,151200,13049465920,3580,3540,3580,3540,20351
20250219,151100,12977091285,3540,3560,3565,3540,12600
20250219,151000,12932339025,3565,3555,3575,3550,11166
20250219,150900,12892588145,3560,3560,3575,3545,31259
20250219,150800,12781459765,3555,3580,3600,3555,48060
20250219,150700,12609599845,3575,3580,3585,3565,19909
20250219,150600,12538414355,3580,3570,3585,3565,12314
20250219,150500,12494361205,3565,3570,3585,3560,32203
20250219,150400,12379259990,3555,3555,3570,3535,51358
20250219,150300,12197015875,3575,3590,3590,3535,82816
20250219,150200,11902309755,3595,3625,3635,3580,70052
20250219,150100,11650019970,3630,3640,3665,3625,46839
20250219,150000,11479405090,3635,3620,3655,3605,58144
20250219,145900,11268247865,3610,3665,3685,3610,146661
20250219,145800,10732609195,3660,3645,3670,3635,93543
20250219,145700,10391221230,3645,3685,3700,3595,405003
20250219,145600,8910578455,3700,3700,3700,3700,0
20250219,145500,8910578455,3700,3700,3700,3700,0
20250219,145400,8910578455,3700,3615,3705,3600,239575
20250219,145300,8031161880,3620,3620,3620,3590,38640
20250219,145200,7891796265,3620,3585,3635,3585,81236
20250219,145100,7598197995,3580,3595,3600,3550,63523
20250219,145000,7371426865,3595,3620,3635,3570,78615
20250219,144900,7087743745,3615,3630,3630,3580,98785
20250219,144800,6730881110,3620,3555,3650,3545,241660
20250219,144700,5856983195,3555,3560,3560,3500,73061
20250219,144600,5599187820,3560,3575,3590,3520,113571
20250219,144500,5194803070,3555,3540,3675,3510,422198
20250219,144400,3672755870,3555,3475,3555,3450,170959
20250219,144300,3072276040,3475,3445,3495,3425,103566
20250219,144200,2713313920,3445,3410,3450,3400,26725
20250219,144100,2621572930,3400,3375,3420,3375,48587
20250219,144000,2456290355,3375,3375,3375,3375,63
20250219,143900,2456077730,3375,3375,3375,3370,115
20250219,143800,2455690075,3375,3365,3375,3365,1493
20250219,143700,2450653130,3375,3375,3375,3375,216
20250219,143600,2449924130,3375,3380,3380,3375,986
20250219,143500,2446593540,3380,3370,3380,3365,3015
20250219,143400,2436418545,3370,3365,3375,3365,1107
20250219,143300,2432688205,3370,3370,3370,3365,815
20250219,143200,2429943620,3365,3365,3365,3365,107
20250219,143100,2429583565,3365,3365,3365,3365,895
20250219,143000,2426571890,3365,3365,3365,3365,1674
20250219,142900,2420938880,3370,3365,3375,3365,1208
20250219,142800,2416868910,3365,3365,3365,3365,773
20250219,142700,2414267765,3370,3370,3370,3370,3
20250219,142600,2414257655,3365,3370,3370,3365,20
20250219,142500,2414190310,3365,3365,3365,3360,1768
20250219,142400,2408246380,3370,3370,3370,3370,236
20250219,142300,2407451060,3370,3365,3375,3365,465
20250219,142200,2405886090,3365,3370,3370,3365,2792
20250219,142100,2396482695,3370,3375,3380,3370,5441
20250219,142000,2378121980,3370,3360,3370,3360,6734
20250219,141900,2355477825,3360,3355,3360,3355,14
20250219,141800,2355430840,3355,3360,3360,3355,310
20250219,141700,2354390540,3355,3365,3365,3355,595
20250219,141600,2352391485,3365,3365,3365,3365,3
20250219,141500,2352381390,3355,3365,3365,3355,2616
20250219,141400,2343586820,3365,3365,3365,3365,3
20250219,141300,2343576725,3370,3365,3370,3365,4648
20250219,141200,2327930485,3365,3360,3365,3360,1515
20250219,141100,2322840070,3360,3360,3365,3360,594
20250219,141000,2320844215,3365,3370,3370,3365,628
20250219,140900,2318730945,3370,3360,3370,3335,5636
20250219,140800,2299822515,3360,3365,3370,3360,766
20250219,140700,2297246750,3370,3370,3370,3370,4164
20250219,140600,2283214070,3375,3380,3380,3370,11745
20250219,140500,2243524180,3390,3380,3395,3375,17397
20250219,140400,2184587605,3380,3340,3405,3340,33988
20250219,140300,2069750270,3340,3340,3340,3340,0
20250219,140200,2069750270,3340,3350,3350,3340,2647
20250219,140100,2060902525,3345,3345,3345,3345,1
20250219,140000,2060899180,3350,3350,3350,3350,3
20250219,135900,2060889130,3340,3340,3340,3340,0
20250219,135800,2060889130,3340,3350,3350,3340,704
20250219,135700,2058535760,3350,3350,3350,3350,0
20250219,135600,2058535760,3350,3355,3355,3350,163
20250219,135500,2057988900,3355,3350,3355,3350,4303
20250219,135400,2043573830,3360,3355,3360,3355,3412
20250219,135300,2032123010,3350,3355,3360,3350,873
20250219,135200,2029198395,3360,3355,3360,3350,13997
20250219,135100,1982301925,3355,3350,3355,3345,7680
20250219,135000,1956575015,3355,3345,3355,3340,4036
20250219,134900,1943042830,3350,3350,3350,3350,301
20250219,134800,1942034480,3340,3345,3345,3340,3032
20250219,134700,1931904580,3345,3335,3350,3335,7601
20250219,134600,1906511615,3335,3335,3340,3335,1008
20250219,134500,1903149930,3340,3340,3340,3340,0
20250219,134400,1903149930,3340,3340,3340,3340,0
20250219,134300,1903149930,3340,3340,3340,3330,145
20250219,134200,1902666930,3335,3330,3335,3330,446
20250219,134100,1901180250,3340,3340,3340,3325,48
20250219,134000,1901020095,3335,3335,3335,3335,484
20250219,133900,1899405955,3325,3340,3340,3325,2867
20250219,133800,1889857080,3340,3335,3340,3335,2486
20250219,133700,1881558840,3335,3330,3335,3330,1088
20250219,133600,1877930785,3330,3330,3330,3330,500
20250219,133500,1876265785,3330,3330,3330,3330,863
20250219,133400,1873391995,3335,3335,3335,3335,570
20250219,133300,1871491045,3335,3335,3335,3335,17
20250219,133200,1871434350,3335,3335,3335,3335,984
20250219,133100,1868152710,3335,3335,3335,3335,15
20250219,133000,1868102685,3340,3345,3345,3340,107
20250219,132900,1867745205,3345,3325,3345,3325,2025
20250219,132800,1860989700,3325,3325,3325,3325,100
20250219,132700,1860657200,3330,3320,3330,3320,205
20250219,132600,1859976550,3330,3330,3330,3330,0
20250219,132500,1859976550,3330,3325,3330,3325,6729
20250219,132400,1837571965,3325,3325,3325,3325,1000
20250219,132300,1834246965,3325,3325,3325,3325,0
20250219,132200,1834246965,3325,3325,3325,3325,3
20250219,132100,1834236990,3320,3325,3325,3320,1828
20250219,132000,1828166280,3325,3325,3325,3320,308
20250219,131900,1827143695,3325,3320,3325,3320,234
20250219,131800,1826366810,3315,3315,3315,3315,1647
20250219,131700,1820907005,3315,3315,3315,3315,0
20250219,131600,1820907005,3315,3315,3315,3315,18
20250219,131500,1820847335,3315,3315,3315,3315,5
20250219,131400,1820830760,3315,3315,3315,3315,303
20250219,131300,1819826315,3315,3315,3315,3315,0
20250219,131200,1819826315,3315,3315,3315,3315,119
20250219,131100,1819431830,3320,3320,3320,3320,0
20250219,131000,1819431830,3320,3320,3320,3320,5
20250219,130900,1819415230,3320,3315,3320,3315,201
20250219,130800,1818748910,3315,3310,3315,3310,2609
20250219,130700,1810113045,3300,3305,3305,3300,211
20250219,130600,1809416245,3305,3305,3305,3305,315
20250219,130500,1808375170,3305,3305,3305,3305,110
20250219,130400,1808011620,3305,3305,3305,3305,932
20250219,130300,1804931360,3310,3310,3310,3310,5
20250219,130200,1804914810,3310,3305,3310,3305,755
20250219,130100,1802419530,3305,3305,3305,3305,2
20250219,130000,1802412920,3310,3310,3310,3310,1
20250219,125900,1802409610,3305,3310,3310,3305,109
20250219,125800,1802048825,3305,3305,3305,3305,0
20250219,125700,1802048825,3305,3305,3305,3305,10
20250219,125600,1802015775,3320,3320,3320,3320,0
20250219,125500,1802015775,3320,3320,3320,3320,1932
20250219,125400,1795601535,3320,3320,3320,3320,1
20250219,125300,1795598215,3315,3315,3315,3315,1043
20250219,125200,1792140670,3320,3315,3320,3315,1962
20250219,125100,1785636635,3315,3315,3315,3315,50
20250219,125000,1785470885,3315,3315,3315,3315,2
20250219,124900,1785464255,3315,3315,3315,3315,239
20250219,124800,1784671970,3315,3315,3315,3315,3
20250219,124700,1784662025,3310,3310,3310,3310,451
20250219,124600,1783169215,3315,3315,3315,3315,85
20250219,124500,1782887440,3315,3315,3315,3315,960
20250219,124400,1779705040,3315,3315,3315,3315,137
20250219,124300,1779250885,3315,3315,3315,3315,251
20250219,124200,1778418820,3315,3315,3315,3315,501
20250219,124100,1776758005,3310,3295,3310,3295,14016
20250219,124000,1730544985,3300,3295,3300,3295,2515
20250219,123900,1722258050,3295,3295,3295,3295,186
20250219,123800,1721645180,3300,3300,3300,3300,105
20250219,123700,1721298680,3300,3300,3300,3300,15
20250219,123600,1721249180,3300,3300,3300,3300,2
20250219,123500,1721242580,3295,3300,3300,3295,3069
20250219,123400,1711130100,3300,3300,3300,3300,1127
20250219,123300,1707411000,3300,3300,3300,3300,1132
20250219,123200,1703675400,3305,3295,3305,3295,545
20250219,123100,1701879175,3295,3300,3305,3295,256
20250219,123000,1701035110,3305,3300,3305,3300,544
20250219,122900,1699239750,3305,3305,3305,3300,231
20250219,122800,1698477300,3300,3300,3300,3300,860
20250219,122700,1695639300,3300,3310,3310,3300,3014
20250219,122600,1685691550,3305,3305,3305,3305,1000
20250219,122500,1682386550,3310,3310,3310,3310,1
20250219,122400,1682383240,3310,3310,3310,3310,57
20250219,122300,1682194570,3315,3315,3315,3315,5
20250219,122200,1682177995,3315,3315,3315,3315,2520
20250219,122100,1673824195,3310,3310,3310,3310,894
20250219,122000,1670865055,3310,3310,3310,3310,0
20250219,121900,1670865055,3310,3310,3310,3310,6
20250219,121800,1670845195,3310,3310,3310,3310,10
20250219,121700,1670812095,3315,3315,3315,3300,1827
20250219,121600,1664773215,3315,3310,3315,3310,655
20250219,121500,1662604385,3310,3310,3310,3310,27
20250219,121400,1662515015,3310,3305,3310,3305,108
20250219,121300,1662157540,3305,3300,3305,3300,2423
20250219,121200,1654150055,3300,3300,3300,3300,0
20250219,121100,1654150055,3300,3300,3300,3300,0
20250219,121000,1654150055,3300,3300,3300,3300,231
20250219,120900,1653387755,3305,3305,3305,3305,10
20250219,120800,1653354705,3305,3305,3305,3305,373
20250219,120700,1652121940,3305,3305,3305,3305,183
20250219,120600,1651517125,3305,3305,3305,3305,1
20250219,120500,1651513820,3295,3300,3300,3295,619
20250219,120400,1649474200,3300,3300,3300,3295,452
20250219,120300,1647982605,3305,3305,3305,3305,7
20250219,120200,1647959470,3300,3305,3305,3300,13
20250219,120100,1647916560,3305,3305,3305,3305,3
20250219,120000,1647906645,3300,3300,3300,3300,219
20250219,115900,1647183945,3300,3300,3300,3300,11
20250219,115800,1647147645,3305,3305,3305,3305,2
20250219,115700,1647141035,3305,3305,3305,3305,20
20250219,115600,1647074935,3305,3300,3305,3300,803
20250219,115500,1644425020,3305,3305,3305,3305,1891
20250219,115400,1638175265,3300,3300,3300,3300,608
20250219,115300,1636168865,3300,3300,3300,3300,3
20250219,115200,1636158965,3295,3300,3300,3295,12
20250219,115100,1636119375,3300,3295,3300,3295,647
20250219,115000,1633984475,3300,3295,3300,3295,2
20250219,114900,1633977880,3300,3300,3300,3300,126
20250219,114800,1633562080,3300,3300,3300,3300,232
20250219,114700,1632796480,3300,3300,3300,3300,11
20250219,114600,1632760180,3295,3295,3295,3295,1565
20250219,114500,1627603505,3295,3295,3295,3295,1
20250219,114400,1627600210,3295,3295,3295,3295,6
20250219,114300,1627580440,3290,3285,3290,3285,2021
20250219,114200,1620934050,3285,3280,3290,3280,2224
20250219,114100,1613635695,3280,3285,3285,3280,642
20250219,114000,1611527285,3290,3290,3290,3290,5
20250219,113900,1611510835,3290,3290,3290,3290,0
20250219,113800,1611510835,3290,3290,3290,3290,150
20250219,113700,1611017335,3290,3290,3290,3290,0
20250219,113600,1611017335,3290,3285,3290,3285,607
20250219,113500,1609023275,3285,3285,3285,3285,1010
20250219,113400,1605705425,3285,3285,3285,3285,50
20250219,113300,1605541175,3285,3285,3285,3285,179
20250219,113200,1604953160,3285,3290,3290,3285,751
20250219,113100,1602484870,3290,3285,3290,3285,1798
20250219,113000,1596578190,3280,3280,3285,3280,400
20250219,112900,1595265690,3280,3285,3285,3280,1004
20250219,112800,1591972555,3275,3275,3275,3275,0
20250219,112700,1591972555,3275,3285,3285,3275,3207
20250219,112600,1581463635,3280,3285,3285,3280,1188
20250219,112500,1577564495,3280,3285,3285,3280,71
20250219,112400,1577331265,3280,3280,3280,3280,1
20250219,112300,1577327985,3280,3280,3280,3280,3004
20250219,112200,1567474865,3280,3275,3280,3275,504
20250219,112100,1565824250,3280,3280,3280,3280,11
20250219,112000,1565788170,3280,3270,3280,3270,32
20250219,111900,1565683270,3270,3270,3270,3270,2827
20250219,111800,1556438980,3270,3275,3275,3270,7047
20250219,111700,1533387415,3280,3280,3280,3280,0
20250219,111600,1533387415,3280,3280,3280,3280,10
20250219,111500,1533354615,3285,3275,3285,3270,3598
20250219,111400,1521573235,3280,3275,3280,3275,279
20250219,111300,1520659500,3275,3275,3285,3275,4843
20250219,111200,1504798645,3275,3280,3280,3275,385
20250219,111100,1503537020,3275,3275,3275,3275,3059
20250219,111000,1493518795,3275,3275,3275,3275,499
20250219,110900,1491884570,3280,3275,3280,3275,719
20250219,110800,1489528095,3275,3275,3285,3275,2307
20250219,110700,1481972510,3290,3290,3290,3290,1
20250219,110600,1481969220,3270,3290,3290,3270,15049
20250219,110500,1432684160,3290,3290,3290,3290,153
20250219,110400,1432180790,3280,3280,3280,3280,2000
20250219,110300,1425620790,3285,3285,3285,3285,522
20250219,110200,1423906020,3290,3290,3290,3290,22
20250219,110100,1423833640,3290,3290,3290,3290,29
20250219,110000,1423738230,3290,3285,3290,3285,118
20250219,105900,1423350510,3285,3285,3285,3285,998
20250219,105800,1420072080,3290,3290,3290,3290,500
20250219,105700,1418427080,3285,3290,3290,3285,81
20250219,105600,1418160835,3290,3285,3290,3285,990
20250219,105500,1414908670,3285,3285,3285,3280,1090
20250219,105400,1411333020,3285,3285,3285,3285,13
20250219,105300,1411290315,3280,3280,3285,3280,1714
20250219,105200,1405666035,3280,3285,3285,3280,1101
20250219,105100,1402054745,3285,3285,3290,3285,1613
20250219,105000,1396756025,3280,3285,3285,3280,1919
20250219,104900,1390457885,3290,3290,3290,3290,27
20250219,104800,1390369055,3290,3290,3290,3280,2925
20250219,104700,1380768195,3285,3285,3285,3285,725
20250219,104600,1378386570,3290,3285,3290,3285,1654
20250219,104500,1372953165,3290,3295,3295,3290,20
20250219,104400,1372887325,3295,3290,3295,3290,155
20250219,104300,1372377200,3290,3290,3295,3290,455
20250219,104200,1370880245,3285,3285,3295,3285,3509
20250219,104100,1359342625,3285,3280,3285,3280,36
20250219,104000,1359224455,3280,3285,3290,3275,4315
20250219,103900,1345061265,3290,3290,3290,3285,4365
20250219,103800,1330704165,3290,3290,3290,3290,171
20250219,103700,1330141575,3290,3290,3290,3290,540
20250219,103600,1328364975,3290,3290,3290,3285,366
20250219,103500,1327161540,3285,3280,3285,3275,3420
20250219,103400,1315938935,3275,3275,3280,3275,3924
20250219,103300,1303085370,3270,3275,3275,3270,3015
20250219,103200,1293222625,3275,3285,3285,3275,4638
20250219,103100,1278023660,3285,3280,3285,3280,1117
20250219,103000,1274359785,3280,3290,3290,3280,816
20250219,102900,1271683145,3275,3285,3290,3275,2064
20250219,102800,1264917580,3285,3280,3285,3280,300
20250219,102700,1263932130,3270,3280,3280,3270,12155
20250219,102600,1224172290,3275,3270,3275,3270,8192
20250219,102500,1197376975,3270,3275,3275,3270,4345
20250219,102400,1183163685,3275,3275,3275,3275,1834
20250219,102300,1177157335,3275,3275,3275,3275,5611
20250219,102200,1158781310,3275,3280,3285,3275,6724
20250219,102100,1136737215,3280,3280,3285,3280,7141
20250219,102000,1113314210,3285,3285,3285,3285,525
20250219,101900,1111589585,3285,3290,3290,3285,1024
20250219,101800,1108223190,3280,3290,3290,3280,6467
20250219,101700,1087001580,3290,3290,3290,3285,798
20250219,101600,1084377650,3285,3285,3285,3285,7383
20250219,101500,1060124495,3285,3285,3290,3285,2314
20250219,101400,1052522750,3285,3295,3295,3285,3372
20250219,101300,1041437895,3290,3295,3295,3285,10743
20250219,101200,1006089270,3295,3300,3300,3295,490
20250219,101100,1004474620,3300,3300,3300,3295,1935
20250219,101000,998094500,3295,3295,3300,3295,2787
20250219,100900,988911295,3300,3295,3300,3290,2212
20250219,100800,981624040,3295,3295,3300,3295,5823
20250219,100700,962436520,3300,3305,3305,3300,10991
20250219,100600,926159545,3305,3305,3305,3305,8183
20250219,100500,899114730,3305,3310,3310,3305,1816
20250219,100400,893112770,3305,3300,3315,3300,10306
20250219,100300,859048010,3305,3315,3315,3305,25173
20250219,100200,775844335,3310,3310,3315,3310,2895
20250219,100100,766255560,3305,3315,3320,3305,3646
20250219,100000,754191125,3315,3310,3315,3305,4502
20250219,095900,739290930,3310,3305,3310,3305,1217
20250219,095800,735262910,3305,3305,3305,3300,14670
20250219,095700,686795380,3310,3310,3310,3310,2324
20250219,095600,679102940,3315,3310,3315,3310,465
20250219,095500,677563685,3310,3305,3310,3305,14459
20250219,095400,629775835,3305,3310,3315,3305,6536
20250219,095300,608157000,3310,3315,3315,3310,10531
20250219,095200,573273155,3315,3320,3320,3315,1385
20250219,095100,568680345,3320,3325,3325,3315,8615
20250219,095000,540079025,3325,3335,3335,3325,6558
20250219,094900,518257085,3335,3335,3335,3335,1737
20250219,094800,512464190,3335,3335,3335,3330,5041
20250219,094700,495664640,3340,3335,3340,3335,82
20250219,094600,495391155,3330,3340,3340,3330,16
20250219,094500,495337785,3330,3335,3335,3330,5123
20250219,094400,478273070,3330,3335,3335,3330,8980
20250219,094300,448338880,3335,3340,3340,3335,126
20250219,094200,447918045,3340,3340,3345,3335,4777
20250219,094100,431973705,3345,3345,3345,3340,387
20250219,094000,430680855,3340,3345,3345,3340,4127
20250219,093900,416877040,3345,3345,3345,3345,753
20250219,093800,414358255,3340,3340,3340,3335,3446
20250219,093700,402854635,3340,3350,3350,3340,6845
20250219,093600,379981870,3345,3345,3350,3345,3300
20250219,093500,368941710,3350,3345,3350,3345,105
20250219,093400,368590460,3345,3350,3350,3345,1793
20250219,093300,362584010,3355,3355,3355,3350,800
20250219,093200,359903375,3355,3355,3355,3355,1
20250219,093100,359900020,3360,3350,3360,3350,7780
20250219,093000,333836500,3350,3350,3350,3350,1904
20250219,092900,327458100,3345,3365,3365,3345,6448
20250219,092800,305846000,3360,3365,3365,3360,11
20250219,092700,305808990,3370,3370,3370,3370,0
20250219,092600,305808990,3370,3360,3370,3350,15580
20250219,092500,253561400,3360,3365,3365,3360,1331
20250219,092400,249085775,3370,3375,3375,3370,680
20250219,092300,246793325,3380,3385,3385,3380,2
20250219,092200,246786560,3385,3385,3385,3380,59
20250219,092100,246586965,3390,3380,3390,3380,7971
20250219,092000,219586870,3375,3375,3380,3375,2139
20250219,091900,212367555,3355,3365,3365,3355,4483
20250219,091800,197308500,3375,3370,3375,3365,354
20250219,091700,196116315,3370,3370,3370,3370,4328
20250219,091600,181530955,3365,3365,3370,3355,7128
20250219,091500,157573750,3370,3365,3370,3365,1588
20250219,091400,152230115,3370,3365,3370,3365,651
20250219,091300,150039345,3365,3365,3365,3365,2016
20250219,091200,143255505,3365,3365,3365,3365,1935
20250219,091100,136744230,3365,3370,3370,3365,1211
20250219,091000,132669200,3360,3370,3370,3360,57
20250219,090900,132477660,3370,3365,3370,3355,3204
20250219,090800,121720855,3365,3355,3365,3355,654
20250219,090700,119523585,3355,3360,3360,3355,1560
20250219,090600,114283485,3370,3360,3370,3360,433
20250219,090500,112828575,3360,3360,3360,3360,666
20250219,090400,110590815,3370,3365,3370,3365,1663
20250219,090300,104987155,3365,3350,3365,3350,1017
20250219,090200,101570770,3350,3375,3375,3350,18396
20250219,090100,39881040,3375,3365,3375,3365,2802
20250219,090000,30444600,3380,3370,3380,3370,9034
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183400 13784857055 3590 3590 3590 3590 88433
3 20250219 183300 13784857055 3590 3590 3590 3590 0
4 20250219 183200 13784857055 3590 3590 3590 3590 0
5 20250219 183100 13784857055 3590 3590 3590 3590 0
6 20250219 183000 13784857055 3590 3590 3590 3590 0
7 20250219 182900 13784857055 3590 3590 3590 3590 0
8 20250219 182800 13784857055 3590 3590 3590 3590 0
9 20250219 182700 13784857055 3590 3590 3590 3590 0
10 20250219 182600 13784857055 3590 3590 3590 3590 0
11 20250219 182500 13784857055 3590 3590 3590 3590 0
12 20250219 182400 13784857055 3590 3590 3590 3590 0
13 20250219 182300 13784857055 3590 3590 3590 3590 0
14 20250219 182200 13784857055 3590 3590 3590 3590 0
15 20250219 182100 13784857055 3590 3590 3590 3590 0
16 20250219 182000 13784857055 3590 3590 3590 3590 0
17 20250219 181900 13784857055 3590 3590 3590 3590 0
18 20250219 181800 13784857055 3590 3590 3590 3590 0
19 20250219 181700 13784857055 3590 3590 3590 3590 0
20 20250219 181600 13784857055 3590 3590 3590 3590 0
21 20250219 181500 13784857055 3590 3590 3590 3590 0
22 20250219 181400 13784857055 3590 3590 3590 3590 0
23 20250219 181300 13784857055 3590 3590 3590 3590 0
24 20250219 181200 13784857055 3590 3590 3590 3590 0
25 20250219 181100 13784857055 3590 3590 3590 3590 0
26 20250219 181000 13784857055 3590 3590 3590 3590 0
27 20250219 180900 13784857055 3590 3590 3590 3590 0
28 20250219 180800 13784857055 3590 3590 3590 3590 0
29 20250219 180700 13784857055 3590 3590 3590 3590 0
30 20250219 180600 13784857055 3590 3590 3590 3590 0
31 20250219 180500 13784857055 3590 3590 3590 3590 0
32 20250219 180400 13784857055 3590 3590 3590 3590 88433
33 20250219 180300 13784857055 3590 3590 3590 3590 0
34 20250219 180200 13784857055 3590 3590 3590 3590 0
35 20250219 180100 13784857055 3590 3590 3590 3590 0
36 20250219 180000 13784857055 3590 3590 3590 3590 0
37 20250219 175900 13784857055 3590 3590 3590 3590 0
38 20250219 175800 13784857055 3590 3590 3590 3590 0
39 20250219 175700 13784857055 3590 3590 3590 3590 0
40 20250219 175600 13784857055 3590 3590 3590 3590 0
41 20250219 175500 13784857055 3590 3590 3590 3590 0
42 20250219 175400 13784857055 3590 3590 3590 3590 0
43 20250219 175300 13784857055 3590 3590 3590 3590 0
44 20250219 175200 13784857055 3590 3590 3590 3590 0
45 20250219 175100 13784857055 3590 3590 3590 3590 0
46 20250219 175000 13784857055 3590 3590 3590 3590 0
47 20250219 174900 13784857055 3590 3590 3590 3590 0
48 20250219 174800 13784857055 3590 3590 3590 3590 0
49 20250219 174700 13784857055 3590 3590 3590 3590 0
50 20250219 174600 13784857055 3590 3590 3590 3590 0
51 20250219 174500 13784857055 3590 3590 3590 3590 0
52 20250219 174400 13784857055 3590 3590 3590 3590 0
53 20250219 174300 13784857055 3590 3590 3590 3590 0
54 20250219 174200 13784857055 3590 3590 3590 3590 0
55 20250219 174100 13784857055 3590 3590 3590 3590 0
56 20250219 174000 13784857055 3590 3590 3590 3590 0
57 20250219 173900 13784857055 3590 3590 3590 3590 0
58 20250219 173800 13784857055 3590 3590 3590 3590 0
59 20250219 173700 13784857055 3590 3590 3590 3590 0
60 20250219 173600 13784857055 3590 3590 3590 3590 0
61 20250219 173500 13784857055 3590 3590 3590 3590 0
62 20250219 173400 13784857055 3590 3590 3590 3590 88433
63 20250219 173300 13784857055 3590 3590 3590 3590 0
64 20250219 173200 13784857055 3590 3590 3590 3590 0
65 20250219 173100 13784857055 3590 3590 3590 3590 0
66 20250219 173000 13784857055 3590 3590 3590 3590 0
67 20250219 172900 13784857055 3590 3590 3590 3590 0
68 20250219 172800 13784857055 3590 3590 3590 3590 0
69 20250219 172700 13784857055 3590 3590 3590 3590 0
70 20250219 172600 13784857055 3590 3590 3590 3590 0
71 20250219 172500 13784857055 3590 3590 3590 3590 0
72 20250219 172400 13784857055 3590 3590 3590 3590 0
73 20250219 172300 13784857055 3590 3590 3590 3590 0
74 20250219 172200 13784857055 3590 3590 3590 3590 0
75 20250219 172100 13784857055 3590 3590 3590 3590 0
76 20250219 172000 13784857055 3590 3590 3590 3590 0
77 20250219 171900 13784857055 3590 3590 3590 3590 0
78 20250219 171800 13784857055 3590 3590 3590 3590 0
79 20250219 171700 13784857055 3590 3590 3590 3590 0
80 20250219 171600 13784857055 3590 3590 3590 3590 0
81 20250219 171500 13784857055 3590 3590 3590 3590 0
82 20250219 171400 13784857055 3590 3590 3590 3590 0
83 20250219 171300 13784857055 3590 3590 3590 3590 0
84 20250219 171200 13784857055 3590 3590 3590 3590 0
85 20250219 171100 13784857055 3590 3590 3590 3590 0
86 20250219 171000 13784857055 3590 3590 3590 3590 0
87 20250219 170900 13784857055 3590 3590 3590 3590 0
88 20250219 170800 13784857055 3590 3590 3590 3590 0
89 20250219 170700 13784857055 3590 3590 3590 3590 0
90 20250219 170600 13784857055 3590 3590 3590 3590 0
91 20250219 170500 13784857055 3590 3590 3590 3590 0
92 20250219 170400 13784857055 3590 3590 3590 3590 88433
93 20250219 170300 13784857055 3590 3590 3590 3590 0
94 20250219 170200 13784857055 3590 3590 3590 3590 0
95 20250219 170100 13784857055 3590 3590 3590 3590 0
96 20250219 170000 13784857055 3590 3590 3590 3590 0
97 20250219 165900 13784857055 3590 3590 3590 3590 0
98 20250219 165800 13784857055 3590 3590 3590 3590 0
99 20250219 165700 13784857055 3590 3590 3590 3590 0
100 20250219 165600 13784857055 3590 3590 3590 3590 0
101 20250219 165500 13784857055 3590 3590 3590 3590 0
102 20250219 165400 13784857055 3590 3590 3590 3590 0
103 20250219 165300 13784857055 3590 3590 3590 3590 0
104 20250219 165200 13784857055 3590 3590 3590 3590 0
105 20250219 165100 13784857055 3590 3590 3590 3590 0
106 20250219 165000 13784857055 3590 3590 3590 3590 0
107 20250219 164900 13784857055 3590 3590 3590 3590 0
108 20250219 164800 13784857055 3590 3590 3590 3590 0
109 20250219 164700 13784857055 3590 3590 3590 3590 0
110 20250219 164600 13784857055 3590 3590 3590 3590 0
111 20250219 164500 13784857055 3590 3590 3590 3590 0
112 20250219 164400 13784857055 3590 3590 3590 3590 0
113 20250219 164300 13784857055 3590 3590 3590 3590 0
114 20250219 164200 13784857055 3590 3590 3590 3590 0
115 20250219 164100 13784857055 3590 3590 3590 3590 0
116 20250219 164000 13784857055 3590 3590 3590 3590 0
117 20250219 163900 13784857055 3590 3590 3590 3590 0
118 20250219 163800 13784857055 3590 3590 3590 3590 0
119 20250219 163700 13784857055 3590 3590 3590 3590 0
120 20250219 163600 13784857055 3590 3590 3590 3590 0
121 20250219 163500 13784857055 3590 3590 3590 3590 0
122 20250219 163400 13784857055 3590 3590 3590 3590 88433
123 20250219 163300 13784857055 3590 3590 3590 3590 0
124 20250219 163200 13784857055 3590 3590 3590 3590 0
125 20250219 163100 13784857055 3590 3590 3590 3590 0
126 20250219 163000 13784857055 3590 3590 3590 3590 0
127 20250219 162900 13784857055 3590 3590 3590 3590 0
128 20250219 162800 13784857055 3590 3590 3590 3590 0
129 20250219 162700 13784857055 3590 3590 3590 3590 0
130 20250219 162600 13784857055 3590 3590 3590 3590 0
131 20250219 162500 13784857055 3590 3590 3590 3590 0
132 20250219 162400 13784857055 3590 3590 3590 3590 0
133 20250219 162300 13784857055 3590 3590 3590 3590 0
134 20250219 162200 13784857055 3590 3590 3590 3590 0
135 20250219 162100 13784857055 3590 3590 3590 3590 0
136 20250219 162000 13784857055 3590 3590 3590 3590 0
137 20250219 161900 13784857055 3590 3590 3590 3590 0
138 20250219 161800 13784857055 3590 3590 3590 3590 0
139 20250219 161700 13784857055 3590 3590 3590 3590 0
140 20250219 161600 13784857055 3590 3590 3590 3590 0
141 20250219 161500 13784857055 3590 3590 3590 3590 0
142 20250219 161400 13784857055 3590 3590 3590 3590 0
143 20250219 161300 13784857055 3590 3590 3590 3590 0
144 20250219 161200 13784857055 3590 3590 3590 3590 0
145 20250219 161100 13784857055 3590 3590 3590 3590 0
146 20250219 161000 13784857055 3590 3590 3590 3590 0
147 20250219 160900 13784857055 3590 3590 3590 3590 0
148 20250219 160800 13784857055 3590 3590 3590 3590 0
149 20250219 160700 13784857055 3590 3590 3590 3590 0
150 20250219 160600 13784857055 3590 3590 3590 3590 0
151 20250219 160500 13784857055 3590 3590 3590 3590 0
152 20250219 160400 13784857055 3590 3590 3590 3590 88433
153 20250219 160300 13784857055 3590 3590 3590 3590 0
154 20250219 160200 13784857055 3590 3590 3590 3590 0
155 20250219 160100 13784857055 3590 3590 3590 3590 0
156 20250219 160000 13784857055 3590 3590 3590 3590 0
157 20250219 155900 13784857055 3590 3590 3590 3590 0
158 20250219 155800 13784857055 3590 3590 3590 3590 0
159 20250219 155700 13784857055 3590 3590 3590 3590 0
160 20250219 155600 13784857055 3590 3590 3590 3590 0
161 20250219 155500 13784857055 3590 3590 3590 3590 0
162 20250219 155400 13784857055 3590 3590 3590 3590 0
163 20250219 155300 13784857055 3590 3590 3590 3590 0
164 20250219 155200 13784857055 3590 3590 3590 3590 0
165 20250219 155100 13784857055 3590 3590 3590 3590 0
166 20250219 155000 13784857055 3590 3590 3590 3590 0
167 20250219 154900 13784857055 3590 3590 3590 3590 0
168 20250219 154800 13784857055 3590 3590 3590 3590 0
169 20250219 154700 13784857055 3590 3590 3590 3590 0
170 20250219 154600 13784857055 3590 3590 3590 3590 0
171 20250219 154500 13784857055 3590 3590 3590 3590 0
172 20250219 154400 13784857055 3590 3590 3590 3590 0
173 20250219 154300 13784857055 3590 3590 3590 3590 0
174 20250219 154200 13784857055 3590 3590 3590 3590 0
175 20250219 154100 13784857055 3590 3590 3590 3590 0
176 20250219 154000 13784857055 3590 3590 3590 3590 0
177 20250219 153900 13784857055 3590 3590 3590 3590 0
178 20250219 153800 13784857055 3590 3590 3590 3590 0
179 20250219 153700 13784857055 3590 3590 3590 3590 0
180 20250219 153600 13784857055 3590 3590 3590 3590 0
181 20250219 153500 13784857055 3590 3590 3590 3590 0
182 20250219 153400 13784857055 3590 3590 3590 3590 88433
183 20250219 153300 13784857055 3590 3590 3590 3590 0
184 20250219 153200 13784857055 3590 3590 3590 3590 0
185 20250219 153100 13784857055 3590 3590 3590 3590 0
186 20250219 153000 13784857055 3590 3590 3590 3590 88433
187 20250219 152900 13467382585 3565 3565 3565 3565 0
188 20250219 152800 13467382585 3565 3565 3565 3565 0
189 20250219 152700 13467382585 3565 3565 3565 3565 0
190 20250219 152600 13467382585 3565 3565 3565 3565 0
191 20250219 152500 13467382585 3565 3565 3565 3565 0
192 20250219 152400 13467382585 3565 3565 3565 3565 0
193 20250219 152300 13467382585 3565 3565 3565 3565 0
194 20250219 152200 13467382585 3565 3565 3565 3565 0
195 20250219 152100 13467382585 3565 3565 3565 3565 0
196 20250219 152000 13467382585 3565 3565 3565 3565 0
197 20250219 151900 13467382585 3565 3555 3565 3550 19917
198 20250219 151800 13396546075 3560 3555 3565 3555 6420
199 20250219 151700 13373697900 3565 3565 3565 3555 28635
200 20250219 151600 13271816385 3565 3560 3565 3545 42066
201 20250219 151500 13122405485 3565 3565 3570 3560 4537
202 20250219 151400 13106239210 3565 3565 3575 3555 10713
203 20250219 151300 13068007240 3565 3580 3580 3560 5196
204 20250219 151200 13049465920 3580 3540 3580 3540 20351
205 20250219 151100 12977091285 3540 3560 3565 3540 12600
206 20250219 151000 12932339025 3565 3555 3575 3550 11166
207 20250219 150900 12892588145 3560 3560 3575 3545 31259
208 20250219 150800 12781459765 3555 3580 3600 3555 48060
209 20250219 150700 12609599845 3575 3580 3585 3565 19909
210 20250219 150600 12538414355 3580 3570 3585 3565 12314
211 20250219 150500 12494361205 3565 3570 3585 3560 32203
212 20250219 150400 12379259990 3555 3555 3570 3535 51358
213 20250219 150300 12197015875 3575 3590 3590 3535 82816
214 20250219 150200 11902309755 3595 3625 3635 3580 70052
215 20250219 150100 11650019970 3630 3640 3665 3625 46839
216 20250219 150000 11479405090 3635 3620 3655 3605 58144
217 20250219 145900 11268247865 3610 3665 3685 3610 146661
218 20250219 145800 10732609195 3660 3645 3670 3635 93543
219 20250219 145700 10391221230 3645 3685 3700 3595 405003
220 20250219 145600 8910578455 3700 3700 3700 3700 0
221 20250219 145500 8910578455 3700 3700 3700 3700 0
222 20250219 145400 8910578455 3700 3615 3705 3600 239575
223 20250219 145300 8031161880 3620 3620 3620 3590 38640
224 20250219 145200 7891796265 3620 3585 3635 3585 81236
225 20250219 145100 7598197995 3580 3595 3600 3550 63523
226 20250219 145000 7371426865 3595 3620 3635 3570 78615
227 20250219 144900 7087743745 3615 3630 3630 3580 98785
228 20250219 144800 6730881110 3620 3555 3650 3545 241660
229 20250219 144700 5856983195 3555 3560 3560 3500 73061
230 20250219 144600 5599187820 3560 3575 3590 3520 113571
231 20250219 144500 5194803070 3555 3540 3675 3510 422198
232 20250219 144400 3672755870 3555 3475 3555 3450 170959
233 20250219 144300 3072276040 3475 3445 3495 3425 103566
234 20250219 144200 2713313920 3445 3410 3450 3400 26725
235 20250219 144100 2621572930 3400 3375 3420 3375 48587
236 20250219 144000 2456290355 3375 3375 3375 3375 63
237 20250219 143900 2456077730 3375 3375 3375 3370 115
238 20250219 143800 2455690075 3375 3365 3375 3365 1493
239 20250219 143700 2450653130 3375 3375 3375 3375 216
240 20250219 143600 2449924130 3375 3380 3380 3375 986
241 20250219 143500 2446593540 3380 3370 3380 3365 3015
242 20250219 143400 2436418545 3370 3365 3375 3365 1107
243 20250219 143300 2432688205 3370 3370 3370 3365 815
244 20250219 143200 2429943620 3365 3365 3365 3365 107
245 20250219 143100 2429583565 3365 3365 3365 3365 895
246 20250219 143000 2426571890 3365 3365 3365 3365 1674
247 20250219 142900 2420938880 3370 3365 3375 3365 1208
248 20250219 142800 2416868910 3365 3365 3365 3365 773
249 20250219 142700 2414267765 3370 3370 3370 3370 3
250 20250219 142600 2414257655 3365 3370 3370 3365 20
251 20250219 142500 2414190310 3365 3365 3365 3360 1768
252 20250219 142400 2408246380 3370 3370 3370 3370 236
253 20250219 142300 2407451060 3370 3365 3375 3365 465
254 20250219 142200 2405886090 3365 3370 3370 3365 2792
255 20250219 142100 2396482695 3370 3375 3380 3370 5441
256 20250219 142000 2378121980 3370 3360 3370 3360 6734
257 20250219 141900 2355477825 3360 3355 3360 3355 14
258 20250219 141800 2355430840 3355 3360 3360 3355 310
259 20250219 141700 2354390540 3355 3365 3365 3355 595
260 20250219 141600 2352391485 3365 3365 3365 3365 3
261 20250219 141500 2352381390 3355 3365 3365 3355 2616
262 20250219 141400 2343586820 3365 3365 3365 3365 3
263 20250219 141300 2343576725 3370 3365 3370 3365 4648
264 20250219 141200 2327930485 3365 3360 3365 3360 1515
265 20250219 141100 2322840070 3360 3360 3365 3360 594
266 20250219 141000 2320844215 3365 3370 3370 3365 628
267 20250219 140900 2318730945 3370 3360 3370 3335 5636
268 20250219 140800 2299822515 3360 3365 3370 3360 766
269 20250219 140700 2297246750 3370 3370 3370 3370 4164
270 20250219 140600 2283214070 3375 3380 3380 3370 11745
271 20250219 140500 2243524180 3390 3380 3395 3375 17397
272 20250219 140400 2184587605 3380 3340 3405 3340 33988
273 20250219 140300 2069750270 3340 3340 3340 3340 0
274 20250219 140200 2069750270 3340 3350 3350 3340 2647
275 20250219 140100 2060902525 3345 3345 3345 3345 1
276 20250219 140000 2060899180 3350 3350 3350 3350 3
277 20250219 135900 2060889130 3340 3340 3340 3340 0
278 20250219 135800 2060889130 3340 3350 3350 3340 704
279 20250219 135700 2058535760 3350 3350 3350 3350 0
280 20250219 135600 2058535760 3350 3355 3355 3350 163
281 20250219 135500 2057988900 3355 3350 3355 3350 4303
282 20250219 135400 2043573830 3360 3355 3360 3355 3412
283 20250219 135300 2032123010 3350 3355 3360 3350 873
284 20250219 135200 2029198395 3360 3355 3360 3350 13997
285 20250219 135100 1982301925 3355 3350 3355 3345 7680
286 20250219 135000 1956575015 3355 3345 3355 3340 4036
287 20250219 134900 1943042830 3350 3350 3350 3350 301
288 20250219 134800 1942034480 3340 3345 3345 3340 3032
289 20250219 134700 1931904580 3345 3335 3350 3335 7601
290 20250219 134600 1906511615 3335 3335 3340 3335 1008
291 20250219 134500 1903149930 3340 3340 3340 3340 0
292 20250219 134400 1903149930 3340 3340 3340 3340 0
293 20250219 134300 1903149930 3340 3340 3340 3330 145
294 20250219 134200 1902666930 3335 3330 3335 3330 446
295 20250219 134100 1901180250 3340 3340 3340 3325 48
296 20250219 134000 1901020095 3335 3335 3335 3335 484
297 20250219 133900 1899405955 3325 3340 3340 3325 2867
298 20250219 133800 1889857080 3340 3335 3340 3335 2486
299 20250219 133700 1881558840 3335 3330 3335 3330 1088
300 20250219 133600 1877930785 3330 3330 3330 3330 500
301 20250219 133500 1876265785 3330 3330 3330 3330 863
302 20250219 133400 1873391995 3335 3335 3335 3335 570
303 20250219 133300 1871491045 3335 3335 3335 3335 17
304 20250219 133200 1871434350 3335 3335 3335 3335 984
305 20250219 133100 1868152710 3335 3335 3335 3335 15
306 20250219 133000 1868102685 3340 3345 3345 3340 107
307 20250219 132900 1867745205 3345 3325 3345 3325 2025
308 20250219 132800 1860989700 3325 3325 3325 3325 100
309 20250219 132700 1860657200 3330 3320 3330 3320 205
310 20250219 132600 1859976550 3330 3330 3330 3330 0
311 20250219 132500 1859976550 3330 3325 3330 3325 6729
312 20250219 132400 1837571965 3325 3325 3325 3325 1000
313 20250219 132300 1834246965 3325 3325 3325 3325 0
314 20250219 132200 1834246965 3325 3325 3325 3325 3
315 20250219 132100 1834236990 3320 3325 3325 3320 1828
316 20250219 132000 1828166280 3325 3325 3325 3320 308
317 20250219 131900 1827143695 3325 3320 3325 3320 234
318 20250219 131800 1826366810 3315 3315 3315 3315 1647
319 20250219 131700 1820907005 3315 3315 3315 3315 0
320 20250219 131600 1820907005 3315 3315 3315 3315 18
321 20250219 131500 1820847335 3315 3315 3315 3315 5
322 20250219 131400 1820830760 3315 3315 3315 3315 303
323 20250219 131300 1819826315 3315 3315 3315 3315 0
324 20250219 131200 1819826315 3315 3315 3315 3315 119
325 20250219 131100 1819431830 3320 3320 3320 3320 0
326 20250219 131000 1819431830 3320 3320 3320 3320 5
327 20250219 130900 1819415230 3320 3315 3320 3315 201
328 20250219 130800 1818748910 3315 3310 3315 3310 2609
329 20250219 130700 1810113045 3300 3305 3305 3300 211
330 20250219 130600 1809416245 3305 3305 3305 3305 315
331 20250219 130500 1808375170 3305 3305 3305 3305 110
332 20250219 130400 1808011620 3305 3305 3305 3305 932
333 20250219 130300 1804931360 3310 3310 3310 3310 5
334 20250219 130200 1804914810 3310 3305 3310 3305 755
335 20250219 130100 1802419530 3305 3305 3305 3305 2
336 20250219 130000 1802412920 3310 3310 3310 3310 1
337 20250219 125900 1802409610 3305 3310 3310 3305 109
338 20250219 125800 1802048825 3305 3305 3305 3305 0
339 20250219 125700 1802048825 3305 3305 3305 3305 10
340 20250219 125600 1802015775 3320 3320 3320 3320 0
341 20250219 125500 1802015775 3320 3320 3320 3320 1932
342 20250219 125400 1795601535 3320 3320 3320 3320 1
343 20250219 125300 1795598215 3315 3315 3315 3315 1043
344 20250219 125200 1792140670 3320 3315 3320 3315 1962
345 20250219 125100 1785636635 3315 3315 3315 3315 50
346 20250219 125000 1785470885 3315 3315 3315 3315 2
347 20250219 124900 1785464255 3315 3315 3315 3315 239
348 20250219 124800 1784671970 3315 3315 3315 3315 3
349 20250219 124700 1784662025 3310 3310 3310 3310 451
350 20250219 124600 1783169215 3315 3315 3315 3315 85
351 20250219 124500 1782887440 3315 3315 3315 3315 960
352 20250219 124400 1779705040 3315 3315 3315 3315 137
353 20250219 124300 1779250885 3315 3315 3315 3315 251
354 20250219 124200 1778418820 3315 3315 3315 3315 501
355 20250219 124100 1776758005 3310 3295 3310 3295 14016
356 20250219 124000 1730544985 3300 3295 3300 3295 2515
357 20250219 123900 1722258050 3295 3295 3295 3295 186
358 20250219 123800 1721645180 3300 3300 3300 3300 105
359 20250219 123700 1721298680 3300 3300 3300 3300 15
360 20250219 123600 1721249180 3300 3300 3300 3300 2
361 20250219 123500 1721242580 3295 3300 3300 3295 3069
362 20250219 123400 1711130100 3300 3300 3300 3300 1127
363 20250219 123300 1707411000 3300 3300 3300 3300 1132
364 20250219 123200 1703675400 3305 3295 3305 3295 545
365 20250219 123100 1701879175 3295 3300 3305 3295 256
366 20250219 123000 1701035110 3305 3300 3305 3300 544
367 20250219 122900 1699239750 3305 3305 3305 3300 231
368 20250219 122800 1698477300 3300 3300 3300 3300 860
369 20250219 122700 1695639300 3300 3310 3310 3300 3014
370 20250219 122600 1685691550 3305 3305 3305 3305 1000
371 20250219 122500 1682386550 3310 3310 3310 3310 1
372 20250219 122400 1682383240 3310 3310 3310 3310 57
373 20250219 122300 1682194570 3315 3315 3315 3315 5
374 20250219 122200 1682177995 3315 3315 3315 3315 2520
375 20250219 122100 1673824195 3310 3310 3310 3310 894
376 20250219 122000 1670865055 3310 3310 3310 3310 0
377 20250219 121900 1670865055 3310 3310 3310 3310 6
378 20250219 121800 1670845195 3310 3310 3310 3310 10
379 20250219 121700 1670812095 3315 3315 3315 3300 1827
380 20250219 121600 1664773215 3315 3310 3315 3310 655
381 20250219 121500 1662604385 3310 3310 3310 3310 27
382 20250219 121400 1662515015 3310 3305 3310 3305 108
383 20250219 121300 1662157540 3305 3300 3305 3300 2423
384 20250219 121200 1654150055 3300 3300 3300 3300 0
385 20250219 121100 1654150055 3300 3300 3300 3300 0
386 20250219 121000 1654150055 3300 3300 3300 3300 231
387 20250219 120900 1653387755 3305 3305 3305 3305 10
388 20250219 120800 1653354705 3305 3305 3305 3305 373
389 20250219 120700 1652121940 3305 3305 3305 3305 183
390 20250219 120600 1651517125 3305 3305 3305 3305 1
391 20250219 120500 1651513820 3295 3300 3300 3295 619
392 20250219 120400 1649474200 3300 3300 3300 3295 452
393 20250219 120300 1647982605 3305 3305 3305 3305 7
394 20250219 120200 1647959470 3300 3305 3305 3300 13
395 20250219 120100 1647916560 3305 3305 3305 3305 3
396 20250219 120000 1647906645 3300 3300 3300 3300 219
397 20250219 115900 1647183945 3300 3300 3300 3300 11
398 20250219 115800 1647147645 3305 3305 3305 3305 2
399 20250219 115700 1647141035 3305 3305 3305 3305 20
400 20250219 115600 1647074935 3305 3300 3305 3300 803
401 20250219 115500 1644425020 3305 3305 3305 3305 1891
402 20250219 115400 1638175265 3300 3300 3300 3300 608
403 20250219 115300 1636168865 3300 3300 3300 3300 3
404 20250219 115200 1636158965 3295 3300 3300 3295 12
405 20250219 115100 1636119375 3300 3295 3300 3295 647
406 20250219 115000 1633984475 3300 3295 3300 3295 2
407 20250219 114900 1633977880 3300 3300 3300 3300 126
408 20250219 114800 1633562080 3300 3300 3300 3300 232
409 20250219 114700 1632796480 3300 3300 3300 3300 11
410 20250219 114600 1632760180 3295 3295 3295 3295 1565
411 20250219 114500 1627603505 3295 3295 3295 3295 1
412 20250219 114400 1627600210 3295 3295 3295 3295 6
413 20250219 114300 1627580440 3290 3285 3290 3285 2021
414 20250219 114200 1620934050 3285 3280 3290 3280 2224
415 20250219 114100 1613635695 3280 3285 3285 3280 642
416 20250219 114000 1611527285 3290 3290 3290 3290 5
417 20250219 113900 1611510835 3290 3290 3290 3290 0
418 20250219 113800 1611510835 3290 3290 3290 3290 150
419 20250219 113700 1611017335 3290 3290 3290 3290 0
420 20250219 113600 1611017335 3290 3285 3290 3285 607
421 20250219 113500 1609023275 3285 3285 3285 3285 1010
422 20250219 113400 1605705425 3285 3285 3285 3285 50
423 20250219 113300 1605541175 3285 3285 3285 3285 179
424 20250219 113200 1604953160 3285 3290 3290 3285 751
425 20250219 113100 1602484870 3290 3285 3290 3285 1798
426 20250219 113000 1596578190 3280 3280 3285 3280 400
427 20250219 112900 1595265690 3280 3285 3285 3280 1004
428 20250219 112800 1591972555 3275 3275 3275 3275 0
429 20250219 112700 1591972555 3275 3285 3285 3275 3207
430 20250219 112600 1581463635 3280 3285 3285 3280 1188
431 20250219 112500 1577564495 3280 3285 3285 3280 71
432 20250219 112400 1577331265 3280 3280 3280 3280 1
433 20250219 112300 1577327985 3280 3280 3280 3280 3004
434 20250219 112200 1567474865 3280 3275 3280 3275 504
435 20250219 112100 1565824250 3280 3280 3280 3280 11
436 20250219 112000 1565788170 3280 3270 3280 3270 32
437 20250219 111900 1565683270 3270 3270 3270 3270 2827
438 20250219 111800 1556438980 3270 3275 3275 3270 7047
439 20250219 111700 1533387415 3280 3280 3280 3280 0
440 20250219 111600 1533387415 3280 3280 3280 3280 10
441 20250219 111500 1533354615 3285 3275 3285 3270 3598
442 20250219 111400 1521573235 3280 3275 3280 3275 279
443 20250219 111300 1520659500 3275 3275 3285 3275 4843
444 20250219 111200 1504798645 3275 3280 3280 3275 385
445 20250219 111100 1503537020 3275 3275 3275 3275 3059
446 20250219 111000 1493518795 3275 3275 3275 3275 499
447 20250219 110900 1491884570 3280 3275 3280 3275 719
448 20250219 110800 1489528095 3275 3275 3285 3275 2307
449 20250219 110700 1481972510 3290 3290 3290 3290 1
450 20250219 110600 1481969220 3270 3290 3290 3270 15049
451 20250219 110500 1432684160 3290 3290 3290 3290 153
452 20250219 110400 1432180790 3280 3280 3280 3280 2000
453 20250219 110300 1425620790 3285 3285 3285 3285 522
454 20250219 110200 1423906020 3290 3290 3290 3290 22
455 20250219 110100 1423833640 3290 3290 3290 3290 29
456 20250219 110000 1423738230 3290 3285 3290 3285 118
457 20250219 105900 1423350510 3285 3285 3285 3285 998
458 20250219 105800 1420072080 3290 3290 3290 3290 500
459 20250219 105700 1418427080 3285 3290 3290 3285 81
460 20250219 105600 1418160835 3290 3285 3290 3285 990
461 20250219 105500 1414908670 3285 3285 3285 3280 1090
462 20250219 105400 1411333020 3285 3285 3285 3285 13
463 20250219 105300 1411290315 3280 3280 3285 3280 1714
464 20250219 105200 1405666035 3280 3285 3285 3280 1101
465 20250219 105100 1402054745 3285 3285 3290 3285 1613
466 20250219 105000 1396756025 3280 3285 3285 3280 1919
467 20250219 104900 1390457885 3290 3290 3290 3290 27
468 20250219 104800 1390369055 3290 3290 3290 3280 2925
469 20250219 104700 1380768195 3285 3285 3285 3285 725
470 20250219 104600 1378386570 3290 3285 3290 3285 1654
471 20250219 104500 1372953165 3290 3295 3295 3290 20
472 20250219 104400 1372887325 3295 3290 3295 3290 155
473 20250219 104300 1372377200 3290 3290 3295 3290 455
474 20250219 104200 1370880245 3285 3285 3295 3285 3509
475 20250219 104100 1359342625 3285 3280 3285 3280 36
476 20250219 104000 1359224455 3280 3285 3290 3275 4315
477 20250219 103900 1345061265 3290 3290 3290 3285 4365
478 20250219 103800 1330704165 3290 3290 3290 3290 171
479 20250219 103700 1330141575 3290 3290 3290 3290 540
480 20250219 103600 1328364975 3290 3290 3290 3285 366
481 20250219 103500 1327161540 3285 3280 3285 3275 3420
482 20250219 103400 1315938935 3275 3275 3280 3275 3924
483 20250219 103300 1303085370 3270 3275 3275 3270 3015
484 20250219 103200 1293222625 3275 3285 3285 3275 4638
485 20250219 103100 1278023660 3285 3280 3285 3280 1117
486 20250219 103000 1274359785 3280 3290 3290 3280 816
487 20250219 102900 1271683145 3275 3285 3290 3275 2064
488 20250219 102800 1264917580 3285 3280 3285 3280 300
489 20250219 102700 1263932130 3270 3280 3280 3270 12155
490 20250219 102600 1224172290 3275 3270 3275 3270 8192
491 20250219 102500 1197376975 3270 3275 3275 3270 4345
492 20250219 102400 1183163685 3275 3275 3275 3275 1834
493 20250219 102300 1177157335 3275 3275 3275 3275 5611
494 20250219 102200 1158781310 3275 3280 3285 3275 6724
495 20250219 102100 1136737215 3280 3280 3285 3280 7141
496 20250219 102000 1113314210 3285 3285 3285 3285 525
497 20250219 101900 1111589585 3285 3290 3290 3285 1024
498 20250219 101800 1108223190 3280 3290 3290 3280 6467
499 20250219 101700 1087001580 3290 3290 3290 3285 798
500 20250219 101600 1084377650 3285 3285 3285 3285 7383
501 20250219 101500 1060124495 3285 3285 3290 3285 2314
502 20250219 101400 1052522750 3285 3295 3295 3285 3372
503 20250219 101300 1041437895 3290 3295 3295 3285 10743
504 20250219 101200 1006089270 3295 3300 3300 3295 490
505 20250219 101100 1004474620 3300 3300 3300 3295 1935
506 20250219 101000 998094500 3295 3295 3300 3295 2787
507 20250219 100900 988911295 3300 3295 3300 3290 2212
508 20250219 100800 981624040 3295 3295 3300 3295 5823
509 20250219 100700 962436520 3300 3305 3305 3300 10991
510 20250219 100600 926159545 3305 3305 3305 3305 8183
511 20250219 100500 899114730 3305 3310 3310 3305 1816
512 20250219 100400 893112770 3305 3300 3315 3300 10306
513 20250219 100300 859048010 3305 3315 3315 3305 25173
514 20250219 100200 775844335 3310 3310 3315 3310 2895
515 20250219 100100 766255560 3305 3315 3320 3305 3646
516 20250219 100000 754191125 3315 3310 3315 3305 4502
517 20250219 095900 739290930 3310 3305 3310 3305 1217
518 20250219 095800 735262910 3305 3305 3305 3300 14670
519 20250219 095700 686795380 3310 3310 3310 3310 2324
520 20250219 095600 679102940 3315 3310 3315 3310 465
521 20250219 095500 677563685 3310 3305 3310 3305 14459
522 20250219 095400 629775835 3305 3310 3315 3305 6536
523 20250219 095300 608157000 3310 3315 3315 3310 10531
524 20250219 095200 573273155 3315 3320 3320 3315 1385
525 20250219 095100 568680345 3320 3325 3325 3315 8615
526 20250219 095000 540079025 3325 3335 3335 3325 6558
527 20250219 094900 518257085 3335 3335 3335 3335 1737
528 20250219 094800 512464190 3335 3335 3335 3330 5041
529 20250219 094700 495664640 3340 3335 3340 3335 82
530 20250219 094600 495391155 3330 3340 3340 3330 16
531 20250219 094500 495337785 3330 3335 3335 3330 5123
532 20250219 094400 478273070 3330 3335 3335 3330 8980
533 20250219 094300 448338880 3335 3340 3340 3335 126
534 20250219 094200 447918045 3340 3340 3345 3335 4777
535 20250219 094100 431973705 3345 3345 3345 3340 387
536 20250219 094000 430680855 3340 3345 3345 3340 4127
537 20250219 093900 416877040 3345 3345 3345 3345 753
538 20250219 093800 414358255 3340 3340 3340 3335 3446
539 20250219 093700 402854635 3340 3350 3350 3340 6845
540 20250219 093600 379981870 3345 3345 3350 3345 3300
541 20250219 093500 368941710 3350 3345 3350 3345 105
542 20250219 093400 368590460 3345 3350 3350 3345 1793
543 20250219 093300 362584010 3355 3355 3355 3350 800
544 20250219 093200 359903375 3355 3355 3355 3355 1
545 20250219 093100 359900020 3360 3350 3360 3350 7780
546 20250219 093000 333836500 3350 3350 3350 3350 1904
547 20250219 092900 327458100 3345 3365 3365 3345 6448
548 20250219 092800 305846000 3360 3365 3365 3360 11
549 20250219 092700 305808990 3370 3370 3370 3370 0
550 20250219 092600 305808990 3370 3360 3370 3350 15580
551 20250219 092500 253561400 3360 3365 3365 3360 1331
552 20250219 092400 249085775 3370 3375 3375 3370 680
553 20250219 092300 246793325 3380 3385 3385 3380 2
554 20250219 092200 246786560 3385 3385 3385 3380 59
555 20250219 092100 246586965 3390 3380 3390 3380 7971
556 20250219 092000 219586870 3375 3375 3380 3375 2139
557 20250219 091900 212367555 3355 3365 3365 3355 4483
558 20250219 091800 197308500 3375 3370 3375 3365 354
559 20250219 091700 196116315 3370 3370 3370 3370 4328
560 20250219 091600 181530955 3365 3365 3370 3355 7128
561 20250219 091500 157573750 3370 3365 3370 3365 1588
562 20250219 091400 152230115 3370 3365 3370 3365 651
563 20250219 091300 150039345 3365 3365 3365 3365 2016
564 20250219 091200 143255505 3365 3365 3365 3365 1935
565 20250219 091100 136744230 3365 3370 3370 3365 1211
566 20250219 091000 132669200 3360 3370 3370 3360 57
567 20250219 090900 132477660 3370 3365 3370 3355 3204
568 20250219 090800 121720855 3365 3355 3365 3355 654
569 20250219 090700 119523585 3355 3360 3360 3355 1560
570 20250219 090600 114283485 3370 3360 3370 3360 433
571 20250219 090500 112828575 3360 3360 3360 3360 666
572 20250219 090400 110590815 3370 3365 3370 3365 1663
573 20250219 090300 104987155 3365 3350 3365 3350 1017
574 20250219 090200 101570770 3350 3375 3375 3350 18396
575 20250219 090100 39881040 3375 3365 3375 3365 2802
576 20250219 090000 30444600 3380 3370 3380 3370 9034

1
001380/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,44964143,0,155126293350,0.00
20250214,0,44964143,0,152653265485,0.00
20250213,0,44964143,0,156025576210,0.00
20250212,50320,44964143,172597600,154227010490,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 44964143 0 155126293350 0.00
3 20250214 0 44964143 0 152653265485 0.00
4 20250213 0 44964143 0 156025576210 0.00
5 20250212 50320 44964143 172597600 154227010490 0.11