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

584
004100/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184200,6022902975,3195,3195,3195,3195,9617
20250219,184100,6022902975,3195,3195,3195,3195,0
20250219,184000,6022902975,3195,3195,3195,3195,0
20250219,183900,6022902975,3195,3195,3195,3195,0
20250219,183800,6022902975,3195,3195,3195,3195,0
20250219,183700,6022902975,3195,3195,3195,3195,0
20250219,183600,6022902975,3195,3195,3195,3195,0
20250219,183500,6022902975,3195,3195,3195,3195,0
20250219,183400,6022902975,3195,3195,3195,3195,0
20250219,183300,6022902975,3195,3195,3195,3195,0
20250219,183200,6022902975,3195,3195,3195,3195,0
20250219,183100,6022902975,3195,3195,3195,3195,0
20250219,183000,6022902975,3195,3195,3195,3195,0
20250219,182900,6022902975,3195,3195,3195,3195,0
20250219,182800,6022902975,3195,3195,3195,3195,0
20250219,182700,6022902975,3195,3195,3195,3195,0
20250219,182600,6022902975,3195,3195,3195,3195,0
20250219,182500,6022902975,3195,3195,3195,3195,0
20250219,182400,6022902975,3195,3195,3195,3195,0
20250219,182300,6022902975,3195,3195,3195,3195,0
20250219,182200,6022902975,3195,3195,3195,3195,0
20250219,182100,6022902975,3195,3195,3195,3195,0
20250219,182000,6022902975,3195,3195,3195,3195,0
20250219,181900,6022902975,3195,3195,3195,3195,0
20250219,181800,6022902975,3195,3195,3195,3195,0
20250219,181700,6022902975,3195,3195,3195,3195,0
20250219,181600,6022902975,3195,3195,3195,3195,0
20250219,181500,6022902975,3195,3195,3195,3195,0
20250219,181400,6022902975,3195,3195,3195,3195,0
20250219,181300,6022902975,3195,3195,3195,3195,0
20250219,181200,6022902975,3195,3195,3195,3195,9617
20250219,181100,6022902975,3195,3195,3195,3195,0
20250219,181000,6022902975,3195,3195,3195,3195,0
20250219,180900,6022902975,3195,3195,3195,3195,0
20250219,180800,6022902975,3195,3195,3195,3195,0
20250219,180700,6022902975,3195,3195,3195,3195,0
20250219,180600,6022902975,3195,3195,3195,3195,0
20250219,180500,6022902975,3195,3195,3195,3195,0
20250219,180400,6022902975,3195,3195,3195,3195,0
20250219,180300,6022902975,3195,3195,3195,3195,0
20250219,180200,6022902975,3195,3195,3195,3195,0
20250219,180100,6022902975,3195,3195,3195,3195,0
20250219,180000,6022902975,3195,3195,3195,3195,0
20250219,175900,6022902975,3195,3195,3195,3195,0
20250219,175800,6022902975,3195,3195,3195,3195,0
20250219,175700,6022902975,3195,3195,3195,3195,0
20250219,175600,6022902975,3195,3195,3195,3195,0
20250219,175500,6022902975,3195,3195,3195,3195,0
20250219,175400,6022902975,3195,3195,3195,3195,0
20250219,175300,6022902975,3195,3195,3195,3195,0
20250219,175200,6022902975,3195,3195,3195,3195,0
20250219,175100,6022902975,3195,3195,3195,3195,0
20250219,175000,6022902975,3195,3195,3195,3195,0
20250219,174900,6022902975,3195,3195,3195,3195,0
20250219,174800,6022902975,3195,3195,3195,3195,0
20250219,174700,6022902975,3195,3195,3195,3195,0
20250219,174600,6022902975,3195,3195,3195,3195,0
20250219,174500,6022902975,3195,3195,3195,3195,0
20250219,174400,6022902975,3195,3195,3195,3195,0
20250219,174300,6022902975,3195,3195,3195,3195,0
20250219,174200,6022902975,3195,3195,3195,3195,9617
20250219,174100,6022902975,3195,3195,3195,3195,0
20250219,174000,6022902975,3195,3195,3195,3195,0
20250219,173900,6022902975,3195,3195,3195,3195,0
20250219,173800,6022902975,3195,3195,3195,3195,0
20250219,173700,6022902975,3195,3195,3195,3195,0
20250219,173600,6022902975,3195,3195,3195,3195,0
20250219,173500,6022902975,3195,3195,3195,3195,0
20250219,173400,6022902975,3195,3195,3195,3195,0
20250219,173300,6022902975,3195,3195,3195,3195,0
20250219,173200,6022902975,3195,3195,3195,3195,0
20250219,173100,6022902975,3195,3195,3195,3195,0
20250219,173000,6022902975,3195,3195,3195,3195,0
20250219,172900,6022902975,3195,3195,3195,3195,0
20250219,172800,6022902975,3195,3195,3195,3195,0
20250219,172700,6022902975,3195,3195,3195,3195,0
20250219,172600,6022902975,3195,3195,3195,3195,0
20250219,172500,6022902975,3195,3195,3195,3195,0
20250219,172400,6022902975,3195,3195,3195,3195,0
20250219,172300,6022902975,3195,3195,3195,3195,0
20250219,172200,6022902975,3195,3195,3195,3195,0
20250219,172100,6022902975,3195,3195,3195,3195,0
20250219,172000,6022902975,3195,3195,3195,3195,0
20250219,171900,6022902975,3195,3195,3195,3195,0
20250219,171800,6022902975,3195,3195,3195,3195,0
20250219,171700,6022902975,3195,3195,3195,3195,0
20250219,171600,6022902975,3195,3195,3195,3195,0
20250219,171500,6022902975,3195,3195,3195,3195,0
20250219,171400,6022902975,3195,3195,3195,3195,0
20250219,171300,6022902975,3195,3195,3195,3195,0
20250219,171200,6022902975,3195,3195,3195,3195,9617
20250219,171100,6022902975,3195,3195,3195,3195,0
20250219,171000,6022902975,3195,3195,3195,3195,0
20250219,170900,6022902975,3195,3195,3195,3195,0
20250219,170800,6022902975,3195,3195,3195,3195,0
20250219,170700,6022902975,3195,3195,3195,3195,0
20250219,170600,6022902975,3195,3195,3195,3195,0
20250219,170500,6022902975,3195,3195,3195,3195,0
20250219,170400,6022902975,3195,3195,3195,3195,0
20250219,170300,6022902975,3195,3195,3195,3195,0
20250219,170200,6022902975,3195,3195,3195,3195,0
20250219,170100,6022902975,3195,3195,3195,3195,0
20250219,170000,6022902975,3195,3195,3195,3195,0
20250219,165900,6022902975,3195,3195,3195,3195,0
20250219,165800,6022902975,3195,3195,3195,3195,0
20250219,165700,6022902975,3195,3195,3195,3195,0
20250219,165600,6022902975,3195,3195,3195,3195,0
20250219,165500,6022902975,3195,3195,3195,3195,0
20250219,165400,6022902975,3195,3195,3195,3195,0
20250219,165300,6022902975,3195,3195,3195,3195,0
20250219,165200,6022902975,3195,3195,3195,3195,0
20250219,165100,6022902975,3195,3195,3195,3195,0
20250219,165000,6022902975,3195,3195,3195,3195,0
20250219,164900,6022902975,3195,3195,3195,3195,0
20250219,164800,6022902975,3195,3195,3195,3195,0
20250219,164700,6022902975,3195,3195,3195,3195,0
20250219,164600,6022902975,3195,3195,3195,3195,0
20250219,164500,6022902975,3195,3195,3195,3195,0
20250219,164400,6022902975,3195,3195,3195,3195,0
20250219,164300,6022902975,3195,3195,3195,3195,0
20250219,164200,6022902975,3195,3195,3195,3195,9617
20250219,164100,6022902975,3195,3195,3195,3195,0
20250219,164000,6022902975,3195,3195,3195,3195,0
20250219,163900,6022902975,3195,3195,3195,3195,0
20250219,163800,6022902975,3195,3195,3195,3195,0
20250219,163700,6022902975,3195,3195,3195,3195,0
20250219,163600,6022902975,3195,3195,3195,3195,0
20250219,163500,6022902975,3195,3195,3195,3195,0
20250219,163400,6022902975,3195,3195,3195,3195,0
20250219,163300,6022902975,3195,3195,3195,3195,0
20250219,163200,6022902975,3195,3195,3195,3195,0
20250219,163100,6022902975,3195,3195,3195,3195,0
20250219,163000,6022902975,3195,3195,3195,3195,0
20250219,162900,6022902975,3195,3195,3195,3195,0
20250219,162800,6022902975,3195,3195,3195,3195,0
20250219,162700,6022902975,3195,3195,3195,3195,0
20250219,162600,6022902975,3195,3195,3195,3195,0
20250219,162500,6022902975,3195,3195,3195,3195,0
20250219,162400,6022902975,3195,3195,3195,3195,0
20250219,162300,6022902975,3195,3195,3195,3195,0
20250219,162200,6022902975,3195,3195,3195,3195,0
20250219,162100,6022902975,3195,3195,3195,3195,0
20250219,162000,6022902975,3195,3195,3195,3195,0
20250219,161900,6022902975,3195,3195,3195,3195,0
20250219,161800,6022902975,3195,3195,3195,3195,0
20250219,161700,6022902975,3195,3195,3195,3195,0
20250219,161600,6022902975,3195,3195,3195,3195,0
20250219,161500,6022902975,3195,3195,3195,3195,0
20250219,161400,6022902975,3195,3195,3195,3195,0
20250219,161300,6022902975,3195,3195,3195,3195,0
20250219,161200,6022902975,3195,3195,3195,3195,9617
20250219,161100,6022902975,3195,3195,3195,3195,0
20250219,161000,6022902975,3195,3195,3195,3195,0
20250219,160900,6022902975,3195,3195,3195,3195,0
20250219,160800,6022902975,3195,3195,3195,3195,0
20250219,160700,6022902975,3195,3195,3195,3195,0
20250219,160600,6022902975,3195,3195,3195,3195,0
20250219,160500,6022902975,3195,3195,3195,3195,0
20250219,160400,6022902975,3195,3195,3195,3195,0
20250219,160300,6022902975,3195,3195,3195,3195,0
20250219,160200,6022902975,3195,3195,3195,3195,0
20250219,160100,6022902975,3195,3195,3195,3195,0
20250219,160000,6022902975,3195,3195,3195,3195,0
20250219,155900,6022902975,3195,3195,3195,3195,0
20250219,155800,6022902975,3195,3195,3195,3195,0
20250219,155700,6022902975,3195,3195,3195,3195,0
20250219,155600,6022902975,3195,3195,3195,3195,0
20250219,155500,6022902975,3195,3195,3195,3195,0
20250219,155400,6022902975,3195,3195,3195,3195,0
20250219,155300,6022902975,3195,3195,3195,3195,0
20250219,155200,6022902975,3195,3195,3195,3195,0
20250219,155100,6022902975,3195,3195,3195,3195,0
20250219,155000,6022902975,3195,3195,3195,3195,0
20250219,154900,6022902975,3195,3195,3195,3195,0
20250219,154800,6022902975,3195,3195,3195,3195,0
20250219,154700,6022902975,3195,3195,3195,3195,0
20250219,154600,6022902975,3195,3195,3195,3195,0
20250219,154500,6022902975,3195,3195,3195,3195,0
20250219,154400,6022902975,3195,3195,3195,3195,0
20250219,154300,6022902975,3195,3195,3195,3195,0
20250219,154200,6022902975,3195,3195,3195,3195,9617
20250219,154100,6022902975,3195,3195,3195,3195,0
20250219,154000,6022902975,3195,3195,3195,3195,0
20250219,153900,6022902975,3195,3195,3195,3195,0
20250219,153800,6022902975,3195,3195,3195,3195,0
20250219,153700,6022902975,3195,3195,3195,3195,0
20250219,153600,6022902975,3195,3195,3195,3195,0
20250219,153500,6022902975,3195,3195,3195,3195,0
20250219,153400,6022902975,3195,3195,3195,3195,0
20250219,153300,6022902975,3195,3195,3195,3195,0
20250219,153200,6022902975,3195,3195,3195,3195,0
20250219,153100,6022902975,3195,3195,3195,3195,0
20250219,153000,6022902975,3195,3195,3195,3195,9617
20250219,152900,5992176660,3190,3190,3190,3190,0
20250219,152800,5992176660,3190,3190,3190,3190,0
20250219,152700,5992176660,3190,3190,3190,3190,0
20250219,152600,5992176660,3190,3190,3190,3190,0
20250219,152500,5992176660,3190,3190,3190,3190,0
20250219,152400,5992176660,3190,3190,3190,3190,0
20250219,152300,5992176660,3190,3190,3190,3190,0
20250219,152200,5992176660,3190,3190,3190,3190,0
20250219,152100,5992176660,3190,3190,3190,3190,0
20250219,152000,5992176660,3190,3190,3190,3190,0
20250219,151900,5992176660,3190,3195,3195,3185,5273
20250219,151800,5975345420,3185,3180,3195,3180,353
20250219,151700,5974221165,3180,3185,3190,3180,1505
20250219,151600,5969420795,3190,3190,3190,3170,1413
20250219,151500,5964913360,3175,3175,3175,3170,22889
20250219,151400,5892243815,3175,3175,3175,3165,2622
20250219,151300,5883939355,3170,3170,3175,3170,2763
20250219,151200,5875175555,3170,3175,3175,3170,1368
20250219,151100,5870832890,3165,3170,3175,3165,9032
20250219,151000,5842217835,3175,3185,3185,3170,19615
20250219,150900,5779874420,3185,3200,3200,3185,7060
20250219,150800,5757334725,3200,3190,3200,3190,2030
20250219,150700,5750839925,3200,3200,3200,3200,110
20250219,150600,5750487925,3190,3205,3205,3190,6122
20250219,150500,5730907620,3200,3205,3205,3200,1253
20250219,150400,5726894295,3200,3200,3200,3195,6947
20250219,150300,5704668885,3200,3200,3205,3200,7101
20250219,150200,5681929510,3205,3205,3205,3205,1007
20250219,150100,5678702075,3205,3205,3205,3200,1302
20250219,150000,5674529190,3205,3200,3205,3200,102
20250219,145900,5674202780,3200,3205,3205,3200,1527
20250219,145800,5669316375,3205,3205,3205,3200,1446
20250219,145700,5664683945,3205,3205,3205,3205,4
20250219,145600,5664671125,3195,3200,3200,3195,2925
20250219,145500,5655317035,3200,3200,3200,3195,1333
20250219,145400,5651053810,3200,3200,3200,3200,50
20250219,145300,5650893810,3195,3200,3200,3195,4516
20250219,145200,5636447785,3200,3200,3200,3195,1116
20250219,145100,5632876605,3200,3200,3200,3195,28
20250219,145000,5632787105,3200,3200,3200,3195,444
20250219,144900,5631368495,3190,3200,3200,3185,1599
20250219,144800,5626270425,3200,3200,3200,3200,1
20250219,144700,5626267225,3195,3190,3195,3190,884
20250219,144600,5623443410,3190,3190,3190,3185,2687
20250219,144500,5614883930,3190,3190,3190,3190,7300
20250219,144400,5591596930,3200,3200,3200,3200,1631
20250219,144300,5586377730,3200,3200,3200,3200,1525
20250219,144200,5581497730,3200,3195,3200,3195,507
20250219,144100,5579877840,3195,3195,3195,3195,503
20250219,144000,5578270755,3195,3195,3195,3190,2005
20250219,143900,5571864785,3195,3195,3195,3195,5
20250219,143800,5571848810,3195,3195,3195,3195,100
20250219,143700,5571529310,3195,3195,3195,3195,313
20250219,143600,5570529275,3195,3195,3195,3195,2336
20250219,143500,5563065755,3195,3195,3195,3195,3332
20250219,143400,5552420015,3195,3195,3195,3195,0
20250219,143300,5552420015,3195,3195,3195,3195,0
20250219,143200,5552420015,3195,3195,3195,3195,41
20250219,143100,5552289020,3195,3195,3195,3195,928
20250219,143000,5549324060,3195,3195,3195,3195,1701
20250219,142900,5543889365,3200,3200,3200,3195,304
20250219,142800,5542918065,3190,3195,3195,3190,3965
20250219,142700,5530249940,3190,3190,3190,3190,0
20250219,142600,5530249940,3190,3195,3195,3185,1903
20250219,142500,5524183355,3190,3190,3190,3190,2093
20250219,142400,5517506685,3190,3195,3195,3190,448
20250219,142300,5516075905,3190,3190,3190,3190,0
20250219,142200,5516075905,3190,3190,3190,3190,767
20250219,142100,5513629175,3195,3195,3195,3195,0
20250219,142000,5513629175,3195,3190,3195,3190,101
20250219,141900,5513306980,3190,3195,3195,3190,261
20250219,141800,5512474085,3190,3190,3190,3190,0
20250219,141700,5512474085,3190,3195,3195,3190,651
20250219,141600,5510397160,3195,3190,3195,3190,141
20250219,141500,5509947365,3190,3190,3190,3190,0
20250219,141400,5509947365,3190,3190,3195,3190,3602
20250219,141300,5498454985,3190,3190,3190,3190,1967
20250219,141200,5492180255,3195,3195,3195,3190,2645
20250219,141100,5483734480,3195,3195,3195,3195,8
20250219,141000,5483708920,3190,3190,3190,3190,54
20250219,140900,5483536660,3195,3200,3200,3195,90
20250219,140800,5483248860,3200,3200,3200,3200,31
20250219,140700,5483149660,3190,3190,3190,3190,1943
20250219,140600,5476951490,3190,3190,3200,3190,1431
20250219,140500,5472386590,3200,3200,3200,3200,140
20250219,140400,5471938590,3200,3200,3200,3200,1459
20250219,140300,5467269790,3190,3190,3190,3190,700
20250219,140200,5465036790,3190,3190,3190,3190,600
20250219,140100,5463122790,3190,3200,3200,3190,349
20250219,140000,5462008920,3185,3190,3190,3185,2056
20250219,135900,5455450570,3190,3195,3200,3190,5848
20250219,135800,5436768525,3200,3200,3200,3195,8661
20250219,135700,5409082495,3200,3200,3200,3195,653
20250219,135600,5406994145,3200,3200,3200,3200,93
20250219,135500,5406696545,3195,3195,3195,3195,660
20250219,135400,5404587845,3200,3200,3200,3200,157
20250219,135300,5404085445,3200,3200,3200,3200,0
20250219,135200,5404085445,3200,3195,3200,3195,660
20250219,135100,5401976685,3195,3190,3195,3190,2913
20250219,135000,5392684210,3190,3190,3190,3190,1088
20250219,134900,5389213490,3190,3190,3190,3190,229
20250219,134800,5388482980,3195,3195,3195,3195,11
20250219,134700,5388447835,3195,3195,3200,3195,1850
20250219,134600,5382534765,3195,3195,3195,3195,0
20250219,134500,5382534765,3195,3195,3195,3185,923
20250219,134400,5379593560,3195,3190,3195,3185,1285
20250219,134300,5375495055,3190,3190,3195,3190,772
20250219,134200,5373032365,3190,3190,3190,3185,1702
20250219,134100,5367603085,3190,3190,3195,3190,2696
20250219,134000,5359002835,3190,3200,3200,3190,667
20250219,133900,5356875085,3190,3195,3200,3190,2340
20250219,133800,5349404645,3200,3195,3205,3195,755
20250219,133700,5346992390,3195,3195,3200,3195,380
20250219,133600,5345778285,3195,3205,3205,3195,543
20250219,133500,5344041550,3195,3205,3205,3190,1269
20250219,133400,5339989460,3195,3200,3205,3195,2628
20250219,133300,5331580085,3205,3210,3210,3205,1062
20250219,133200,5328176350,3210,3210,3210,3205,344
20250219,133100,5327072655,3210,3210,3210,3210,1858
20250219,133000,5321108475,3215,3215,3215,3215,73
20250219,132900,5320873780,3215,3215,3215,3210,50
20250219,132800,5320713070,3220,3220,3220,3220,2
20250219,132700,5320706630,3210,3210,3215,3210,1807
20250219,132600,5314901160,3215,3210,3215,3210,131
20250219,132500,5314480595,3215,3215,3215,3215,159
20250219,132400,5313969410,3220,3220,3220,3220,2
20250219,132300,5313962970,3215,3220,3220,3215,4265
20250219,132200,5300230175,3220,3220,3220,3220,962
20250219,132100,5297132535,3220,3215,3220,3215,3140
20250219,132000,5287035110,3215,3215,3215,3215,175
20250219,131900,5286472485,3215,3215,3215,3215,14
20250219,131800,5286427475,3215,3215,3215,3215,0
20250219,131700,5286427475,3215,3210,3215,3210,468
20250219,131600,5284922860,3215,3215,3215,3215,137
20250219,131500,5284482405,3215,3215,3215,3215,589
20250219,131400,5282588770,3205,3220,3225,3205,3665
20250219,131300,5270814310,3220,3225,3225,3220,587
20250219,131200,5268923855,3225,3220,3225,3220,1996
20250219,131100,5262496555,3220,3225,3225,3220,3726
20250219,131000,5250486035,3225,3205,3225,3205,4796
20250219,130900,5235040535,3215,3210,3215,3205,1236
20250219,130800,5231079100,3215,3205,3220,3205,672
20250219,130700,5228921205,3220,3205,3220,3205,1425
20250219,130600,5224348890,3220,3220,3220,3220,0
20250219,130500,5224348890,3220,3220,3220,3220,110
20250219,130400,5223994690,3225,3220,3225,3220,2594
20250219,130300,5215635015,3225,3230,3230,3225,8558
20250219,130200,5188035090,3230,3225,3230,3225,7181
20250219,130100,5164863735,3225,3220,3225,3220,11587
20250219,130000,5127535015,3220,3210,3220,3205,584
20250219,125900,5125657590,3215,3215,3215,3215,2901
20250219,125800,5116330875,3200,3215,3215,3200,2597
20250219,125700,5107988675,3215,3205,3215,3205,12370
20250219,125600,5068262330,3205,3205,3205,3205,588
20250219,125500,5066377790,3205,3210,3210,3205,316
20250219,125400,5065365000,3205,3210,3210,3205,92
20250219,125300,5065070105,3205,3205,3210,3205,425
20250219,125200,5063706820,3205,3200,3205,3195,2342
20250219,125100,5056205945,3200,3200,3200,3200,970
20250219,125000,5053101945,3205,3200,3205,3200,206
20250219,124900,5052442215,3195,3200,3200,3195,500
20250219,124800,5050843750,3210,3205,3210,3200,7179
20250219,124700,5027827020,3200,3205,3205,3200,109
20250219,124600,5027478175,3205,3200,3205,3195,1283
20250219,124500,5023378930,3200,3200,3200,3200,1960
20250219,124400,5017106930,3200,3200,3200,3200,495
20250219,124300,5015522930,3210,3210,3210,3210,20
20250219,124200,5015458730,3210,3210,3210,3210,2831
20250219,124100,5006371220,3200,3200,3200,3200,272
20250219,124000,5005500820,3200,3210,3210,3200,5934
20250219,123900,4986474185,3210,3210,3210,3210,0
20250219,123800,4986474185,3210,3210,3210,3210,1627
20250219,123700,4981251515,3210,3210,3210,3200,518
20250219,123600,4979590705,3210,3210,3210,3210,3552
20250219,123500,4968188785,3205,3210,3210,3205,3115
20250219,123400,4958194655,3200,3215,3215,3200,580
20250219,123300,4956334815,3215,3200,3215,3200,8608
20250219,123200,4928717825,3195,3200,3200,3195,4266
20250219,123100,4915066685,3200,3200,3200,3195,6200
20250219,123000,4895226790,3200,3195,3200,3190,3973
20250219,122900,4882522790,3200,3195,3200,3195,1121
20250219,122800,4878935615,3195,3190,3195,3190,2410
20250219,122700,4871247465,3180,3190,3190,3180,104
20250219,122600,4870916245,3190,3185,3190,3180,3259
20250219,122500,4860550965,3185,3195,3195,3185,1185
20250219,122400,4856771015,3195,3200,3200,3195,1080
20250219,122300,4853315195,3200,3195,3200,3190,2698
20250219,122200,4844697675,3190,3190,3190,3190,1899
20250219,122100,4838639865,3190,3185,3190,3185,102
20250219,122000,4838314985,3185,3185,3185,3185,129
20250219,121900,4837904120,3185,3185,3185,3185,134
20250219,121800,4837477330,3190,3190,3190,3190,8
20250219,121700,4837451810,3185,3185,3185,3185,2207
20250219,121600,4830422515,3185,3185,3185,3185,1501
20250219,121500,4825641830,3185,3180,3190,3175,710
20250219,121400,4823385600,3170,3175,3175,3170,3615
20250219,121300,4811920900,3175,3185,3185,3175,1263
20250219,121200,4807902275,3185,3190,3195,3185,2523
20250219,121100,4799862245,3190,3195,3200,3190,2928
20250219,121000,4790516045,3200,3195,3200,3190,1626
20250219,120900,4785321095,3195,3190,3195,3190,3060
20250219,120800,4775559195,3190,3190,3190,3190,9
20250219,120700,4775530485,3185,3185,3190,3185,1656
20250219,120600,4770256100,3185,3175,3185,3170,5349
20250219,120500,4753248795,3175,3175,3175,3175,622
20250219,120400,4751273945,3180,3175,3180,3175,1068
20250219,120300,4747879265,3175,3165,3175,3165,2566
20250219,120200,4739734215,3175,3165,3175,3165,1857
20250219,120100,4733847490,3170,3170,3170,3170,1
20250219,120000,4733844320,3170,3165,3170,3165,21
20250219,115900,4733777830,3170,3165,3170,3165,2009
20250219,115800,4727414155,3165,3165,3165,3155,3894
20250219,115700,4715124615,3160,3160,3160,3160,666
20250219,115600,4713020055,3165,3165,3165,3165,1
20250219,115500,4713016890,3165,3165,3165,3165,384
20250219,115400,4711801530,3170,3165,3170,3165,99
20250219,115300,4711488185,3165,3160,3165,3160,217
20250219,115200,4710801880,3165,3165,3165,3165,147
20250219,115100,4710336625,3165,3165,3170,3165,155
20250219,115000,4709845795,3155,3155,3155,3155,1280
20250219,114900,4705807395,3160,3170,3170,3160,1804
20250219,114800,4700106730,3160,3160,3160,3160,12
20250219,114700,4700068810,3160,3165,3165,3160,2826
20250219,114600,4691138345,3165,3170,3170,3165,29
20250219,114500,4691046510,3170,3175,3175,3170,25
20250219,114400,4690967235,3170,3175,3175,3170,84
20250219,114300,4690700725,3175,3175,3175,3175,385
20250219,114200,4689478350,3175,3175,3175,3175,355
20250219,114100,4688351225,3175,3170,3175,3170,11
20250219,114000,4688316305,3175,3175,3175,3175,277
20250219,113900,4687436830,3175,3170,3175,3170,510
20250219,113800,4685818385,3170,3170,3170,3170,3642
20250219,113700,4674273245,3165,3165,3165,3165,1136
20250219,113600,4670677805,3165,3165,3170,3165,6816
20250219,113500,4649101085,3160,3160,3160,3160,170
20250219,113400,4648563885,3160,3155,3160,3155,1930
20250219,113300,4642467090,3160,3160,3160,3155,1362
20250219,113200,4638163305,3155,3155,3155,3155,700
20250219,113100,4635954805,3155,3155,3155,3155,1113
20250219,113000,4632443290,3155,3145,3155,3145,6801
20250219,112900,4611043830,3145,3160,3160,3145,5791
20250219,112800,4592792075,3165,3160,3165,3160,3851
20250219,112700,4580621815,3155,3155,3160,3140,2988
20250219,112600,4571198325,3155,3160,3160,3135,18551
20250219,112500,4512912935,3160,3160,3160,3155,1033
20250219,112400,4509649820,3160,3155,3175,3150,23759
20250219,112300,4434773375,3150,3175,3175,3150,42777
20250219,112200,4299779245,3175,3180,3180,3170,754
20250219,112100,4297386780,3180,3180,3180,3170,2106
20250219,112000,4290705095,3170,3175,3180,3170,1905
20250219,111900,4284659900,3180,3185,3185,3180,1756
20250219,111800,4279067590,3190,3200,3200,3165,23962
20250219,111700,4202981605,3190,3195,3200,3190,1891
20250219,111600,4196940465,3205,3200,3205,3180,5034
20250219,111500,4180899860,3200,3205,3205,3200,6623
20250219,111400,4159704170,3205,3200,3210,3200,7805
20250219,111300,4134670945,3200,3195,3200,3190,2798
20250219,111200,4125728425,3200,3195,3200,3195,1814
20250219,111100,4119929355,3195,3200,3205,3190,1351
20250219,111000,4115614380,3200,3185,3205,3185,2314
20250219,110900,4108215070,3185,3190,3205,3185,3113
20250219,110800,4098265570,3185,3185,3185,3180,776
20250219,110700,4095796265,3190,3205,3205,3190,15321
20250219,110600,4046885255,3205,3205,3205,3205,2038
20250219,110500,4040353465,3210,3200,3210,3200,900
20250219,110400,4037464475,3210,3200,3210,3200,7186
20250219,110300,4014469195,3205,3200,3205,3200,2494
20250219,110200,4006487745,3210,3195,3210,3195,2555
20250219,110100,3998322425,3195,3205,3205,3195,2661
20250219,110000,3989808100,3210,3200,3210,3200,504
20250219,105900,3988195270,3195,3210,3210,3195,2128
20250219,105800,3981385415,3200,3220,3220,3200,6050
20250219,105700,3961993890,3205,3215,3220,3205,1366
20250219,105600,3957602435,3215,3220,3220,3205,9
20250219,105500,3957573485,3205,3215,3220,3205,6035
20250219,105400,3938151975,3205,3215,3215,3205,824
20250219,105300,3935509110,3215,3205,3215,3205,1663
20250219,105200,3930165615,3205,3205,3215,3205,1879
20250219,105100,3924139420,3220,3215,3220,3215,499
20250219,105000,3922533890,3215,3210,3215,3205,1931
20250219,104900,3916327365,3210,3210,3215,3205,795
20250219,104800,3913774445,3210,3210,3215,3200,1364
20250219,104700,3909398040,3210,3210,3220,3210,2371
20250219,104600,3901783200,3210,3220,3220,3210,3852
20250219,104500,3889402530,3220,3210,3220,3210,9193
20250219,104400,3859838535,3210,3205,3210,3205,7218
20250219,104300,3836687090,3205,3210,3210,3200,189
20250219,104200,3836080930,3200,3205,3210,3200,313
20250219,104100,3835078180,3205,3210,3210,3205,1383
20250219,104000,3830643100,3210,3195,3210,3195,1339
20250219,103900,3826348660,3200,3190,3200,3185,9279
20250219,103800,3796750075,3200,3205,3205,3190,33632
20250219,103700,3689148450,3210,3210,3210,3205,19
20250219,103600,3689087510,3210,3215,3215,3205,2378
20250219,103500,3681453960,3215,3215,3220,3210,2434
20250219,103400,3673632380,3215,3220,3220,3210,3949
20250219,103300,3660926370,3215,3220,3220,3205,6264
20250219,103200,3640799940,3220,3215,3220,3215,2761
20250219,103100,3631923320,3210,3205,3210,3205,12
20250219,103000,3631884810,3210,3215,3220,3210,4999
20250219,102900,3615831685,3215,3215,3220,3215,3130
20250219,102800,3605759760,3215,3220,3225,3210,4874
20250219,102700,3590074630,3225,3220,3225,3220,5841
20250219,102600,3571260105,3220,3225,3225,3215,3395
20250219,102500,3560328680,3225,3200,3225,3200,13129
20250219,102400,3518166295,3190,3195,3200,3190,431
20250219,102300,3516789600,3195,3180,3195,3180,2389
20250219,102200,3509192325,3180,3200,3200,3180,9858
20250219,102100,3477739515,3205,3215,3215,3205,987
20250219,102000,3474570910,3215,3215,3215,3215,0
20250219,101900,3474570910,3215,3215,3220,3200,30236
20250219,101800,3377795345,3225,3225,3225,3205,1672
20250219,101700,3372421180,3205,3215,3220,3205,7603
20250219,101600,3348003550,3220,3220,3230,3220,8068
20250219,101500,3321995480,3215,3225,3225,3210,3390
20250219,101400,3311100605,3220,3220,3225,3215,8167
20250219,101300,3284809765,3215,3205,3220,3205,6061
20250219,101200,3265321095,3210,3205,3215,3205,885
20250219,101100,3262481445,3210,3210,3210,3200,5272
20250219,101000,3245582955,3210,3210,3220,3205,20923
20250219,100900,3178413145,3215,3210,3220,3210,4671
20250219,100800,3163386860,3205,3225,3225,3205,17993
20250219,100700,3105657660,3225,3230,3235,3220,12216
20250219,100600,3066206560,3230,3255,3255,3225,54069
20250219,100500,2891003320,3250,3240,3250,3235,21482
20250219,100400,2821261805,3240,3225,3240,3220,30534
20250219,100300,2722561120,3225,3250,3250,3220,30404
20250219,100200,2624315920,3250,3250,3250,3225,19835
20250219,100100,2560042805,3245,3195,3250,3195,70602
20250219,100000,2332245235,3195,3190,3200,3190,6331
20250219,095900,2312008415,3190,3185,3200,3175,4790
20250219,095800,2296701030,3185,3185,3195,3180,4652
20250219,095700,2281849550,3200,3185,3200,3180,8184
20250219,095600,2255767295,3185,3180,3185,3180,2460
20250219,095500,2247942390,3180,3180,3180,3180,4260
20250219,095400,2234395590,3180,3175,3180,3170,1111
20250219,095300,2230867375,3175,3170,3180,3165,3461
20250219,095200,2219886130,3170,3165,3175,3165,1773
20250219,095100,2214263650,3165,3165,3165,3165,331
20250219,095000,2213216035,3170,3165,3170,3160,1042
20250219,094900,2209918275,3160,3170,3170,3155,3442
20250219,094800,2199035315,3165,3165,3165,3155,951
20250219,094700,2196030400,3155,3165,3165,3155,7724
20250219,094600,2171622705,3165,3175,3175,3165,2698
20250219,094500,2163079120,3170,3170,3175,3170,1735
20250219,094400,2157579165,3170,3170,3175,3165,3993
20250219,094300,2144923665,3175,3170,3175,3170,3205
20250219,094200,2134758790,3170,3165,3170,3165,885
20250219,094100,2131953845,3170,3170,3170,3160,1679
20250219,094000,2126641465,3160,3165,3170,3160,3115
20250219,093900,2116788960,3165,3160,3165,3160,479
20250219,093800,2115274510,3160,3155,3160,3155,4105
20250219,093700,2102317735,3155,3160,3160,3155,999
20250219,093600,2099165380,3150,3150,3155,3150,3577
20250219,093500,2087890325,3155,3160,3160,3155,2633
20250219,093400,2079582040,3160,3160,3165,3155,5408
20250219,093300,2062478790,3160,3160,3160,3155,273
20250219,093200,2061616790,3160,3160,3165,3160,3214
20250219,093100,2051457500,3160,3150,3160,3150,3369
20250219,093000,2040822165,3150,3150,3150,3145,2720
20250219,092900,2032254170,3150,3130,3150,3130,10510
20250219,092800,1999332790,3140,3140,3145,3135,9505
20250219,092700,1969513185,3140,3150,3160,3140,4148
20250219,092600,1956462445,3160,3160,3160,3150,5492
20250219,092500,1939110060,3160,3150,3160,3150,3404
20250219,092400,1928370480,3150,3140,3150,3140,1816
20250219,092300,1922660255,3140,3140,3140,3135,2778
20250219,092200,1913942500,3130,3150,3150,3130,20210
20250219,092100,1850485270,3155,3155,3155,3150,691
20250219,092000,1848305170,3150,3150,3155,3150,4740
20250219,091900,1833373560,3155,3155,3160,3150,4967
20250219,091800,1817704150,3155,3160,3160,3150,7497
20250219,091700,1794042320,3165,3155,3170,3155,3932
20250219,091600,1781612310,3155,3160,3170,3150,14835
20250219,091500,1734761050,3160,3140,3165,3140,3641
20250219,091400,1723281790,3130,3140,3145,3125,10068
20250219,091300,1691768695,3135,3160,3160,3135,22008
20250219,091200,1622612680,3150,3170,3175,3145,33988
20250219,091100,1515335480,3165,3180,3185,3165,11045
20250219,091000,1480301485,3170,3200,3200,3160,36243
20250219,090900,1365068560,3195,3205,3220,3195,23699
20250219,090800,1289001585,3205,3215,3220,3200,26190
20250219,090700,1204895175,3220,3235,3235,3210,13191
20250219,090600,1162367130,3235,3215,3235,3210,22825
20250219,090500,1088964495,3220,3240,3245,3220,23746
20250219,090400,1012166730,3240,3230,3245,3210,46719
20250219,090300,861561650,3230,3205,3250,3205,104796
20250219,090200,523033845,3205,3155,3220,3145,107094
20250219,090100,180817155,3150,3120,3155,3110,36828
20250219,090000,65043700,3110,3120,3120,3110,20859
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184200 6022902975 3195 3195 3195 3195 9617
3 20250219 184100 6022902975 3195 3195 3195 3195 0
4 20250219 184000 6022902975 3195 3195 3195 3195 0
5 20250219 183900 6022902975 3195 3195 3195 3195 0
6 20250219 183800 6022902975 3195 3195 3195 3195 0
7 20250219 183700 6022902975 3195 3195 3195 3195 0
8 20250219 183600 6022902975 3195 3195 3195 3195 0
9 20250219 183500 6022902975 3195 3195 3195 3195 0
10 20250219 183400 6022902975 3195 3195 3195 3195 0
11 20250219 183300 6022902975 3195 3195 3195 3195 0
12 20250219 183200 6022902975 3195 3195 3195 3195 0
13 20250219 183100 6022902975 3195 3195 3195 3195 0
14 20250219 183000 6022902975 3195 3195 3195 3195 0
15 20250219 182900 6022902975 3195 3195 3195 3195 0
16 20250219 182800 6022902975 3195 3195 3195 3195 0
17 20250219 182700 6022902975 3195 3195 3195 3195 0
18 20250219 182600 6022902975 3195 3195 3195 3195 0
19 20250219 182500 6022902975 3195 3195 3195 3195 0
20 20250219 182400 6022902975 3195 3195 3195 3195 0
21 20250219 182300 6022902975 3195 3195 3195 3195 0
22 20250219 182200 6022902975 3195 3195 3195 3195 0
23 20250219 182100 6022902975 3195 3195 3195 3195 0
24 20250219 182000 6022902975 3195 3195 3195 3195 0
25 20250219 181900 6022902975 3195 3195 3195 3195 0
26 20250219 181800 6022902975 3195 3195 3195 3195 0
27 20250219 181700 6022902975 3195 3195 3195 3195 0
28 20250219 181600 6022902975 3195 3195 3195 3195 0
29 20250219 181500 6022902975 3195 3195 3195 3195 0
30 20250219 181400 6022902975 3195 3195 3195 3195 0
31 20250219 181300 6022902975 3195 3195 3195 3195 0
32 20250219 181200 6022902975 3195 3195 3195 3195 9617
33 20250219 181100 6022902975 3195 3195 3195 3195 0
34 20250219 181000 6022902975 3195 3195 3195 3195 0
35 20250219 180900 6022902975 3195 3195 3195 3195 0
36 20250219 180800 6022902975 3195 3195 3195 3195 0
37 20250219 180700 6022902975 3195 3195 3195 3195 0
38 20250219 180600 6022902975 3195 3195 3195 3195 0
39 20250219 180500 6022902975 3195 3195 3195 3195 0
40 20250219 180400 6022902975 3195 3195 3195 3195 0
41 20250219 180300 6022902975 3195 3195 3195 3195 0
42 20250219 180200 6022902975 3195 3195 3195 3195 0
43 20250219 180100 6022902975 3195 3195 3195 3195 0
44 20250219 180000 6022902975 3195 3195 3195 3195 0
45 20250219 175900 6022902975 3195 3195 3195 3195 0
46 20250219 175800 6022902975 3195 3195 3195 3195 0
47 20250219 175700 6022902975 3195 3195 3195 3195 0
48 20250219 175600 6022902975 3195 3195 3195 3195 0
49 20250219 175500 6022902975 3195 3195 3195 3195 0
50 20250219 175400 6022902975 3195 3195 3195 3195 0
51 20250219 175300 6022902975 3195 3195 3195 3195 0
52 20250219 175200 6022902975 3195 3195 3195 3195 0
53 20250219 175100 6022902975 3195 3195 3195 3195 0
54 20250219 175000 6022902975 3195 3195 3195 3195 0
55 20250219 174900 6022902975 3195 3195 3195 3195 0
56 20250219 174800 6022902975 3195 3195 3195 3195 0
57 20250219 174700 6022902975 3195 3195 3195 3195 0
58 20250219 174600 6022902975 3195 3195 3195 3195 0
59 20250219 174500 6022902975 3195 3195 3195 3195 0
60 20250219 174400 6022902975 3195 3195 3195 3195 0
61 20250219 174300 6022902975 3195 3195 3195 3195 0
62 20250219 174200 6022902975 3195 3195 3195 3195 9617
63 20250219 174100 6022902975 3195 3195 3195 3195 0
64 20250219 174000 6022902975 3195 3195 3195 3195 0
65 20250219 173900 6022902975 3195 3195 3195 3195 0
66 20250219 173800 6022902975 3195 3195 3195 3195 0
67 20250219 173700 6022902975 3195 3195 3195 3195 0
68 20250219 173600 6022902975 3195 3195 3195 3195 0
69 20250219 173500 6022902975 3195 3195 3195 3195 0
70 20250219 173400 6022902975 3195 3195 3195 3195 0
71 20250219 173300 6022902975 3195 3195 3195 3195 0
72 20250219 173200 6022902975 3195 3195 3195 3195 0
73 20250219 173100 6022902975 3195 3195 3195 3195 0
74 20250219 173000 6022902975 3195 3195 3195 3195 0
75 20250219 172900 6022902975 3195 3195 3195 3195 0
76 20250219 172800 6022902975 3195 3195 3195 3195 0
77 20250219 172700 6022902975 3195 3195 3195 3195 0
78 20250219 172600 6022902975 3195 3195 3195 3195 0
79 20250219 172500 6022902975 3195 3195 3195 3195 0
80 20250219 172400 6022902975 3195 3195 3195 3195 0
81 20250219 172300 6022902975 3195 3195 3195 3195 0
82 20250219 172200 6022902975 3195 3195 3195 3195 0
83 20250219 172100 6022902975 3195 3195 3195 3195 0
84 20250219 172000 6022902975 3195 3195 3195 3195 0
85 20250219 171900 6022902975 3195 3195 3195 3195 0
86 20250219 171800 6022902975 3195 3195 3195 3195 0
87 20250219 171700 6022902975 3195 3195 3195 3195 0
88 20250219 171600 6022902975 3195 3195 3195 3195 0
89 20250219 171500 6022902975 3195 3195 3195 3195 0
90 20250219 171400 6022902975 3195 3195 3195 3195 0
91 20250219 171300 6022902975 3195 3195 3195 3195 0
92 20250219 171200 6022902975 3195 3195 3195 3195 9617
93 20250219 171100 6022902975 3195 3195 3195 3195 0
94 20250219 171000 6022902975 3195 3195 3195 3195 0
95 20250219 170900 6022902975 3195 3195 3195 3195 0
96 20250219 170800 6022902975 3195 3195 3195 3195 0
97 20250219 170700 6022902975 3195 3195 3195 3195 0
98 20250219 170600 6022902975 3195 3195 3195 3195 0
99 20250219 170500 6022902975 3195 3195 3195 3195 0
100 20250219 170400 6022902975 3195 3195 3195 3195 0
101 20250219 170300 6022902975 3195 3195 3195 3195 0
102 20250219 170200 6022902975 3195 3195 3195 3195 0
103 20250219 170100 6022902975 3195 3195 3195 3195 0
104 20250219 170000 6022902975 3195 3195 3195 3195 0
105 20250219 165900 6022902975 3195 3195 3195 3195 0
106 20250219 165800 6022902975 3195 3195 3195 3195 0
107 20250219 165700 6022902975 3195 3195 3195 3195 0
108 20250219 165600 6022902975 3195 3195 3195 3195 0
109 20250219 165500 6022902975 3195 3195 3195 3195 0
110 20250219 165400 6022902975 3195 3195 3195 3195 0
111 20250219 165300 6022902975 3195 3195 3195 3195 0
112 20250219 165200 6022902975 3195 3195 3195 3195 0
113 20250219 165100 6022902975 3195 3195 3195 3195 0
114 20250219 165000 6022902975 3195 3195 3195 3195 0
115 20250219 164900 6022902975 3195 3195 3195 3195 0
116 20250219 164800 6022902975 3195 3195 3195 3195 0
117 20250219 164700 6022902975 3195 3195 3195 3195 0
118 20250219 164600 6022902975 3195 3195 3195 3195 0
119 20250219 164500 6022902975 3195 3195 3195 3195 0
120 20250219 164400 6022902975 3195 3195 3195 3195 0
121 20250219 164300 6022902975 3195 3195 3195 3195 0
122 20250219 164200 6022902975 3195 3195 3195 3195 9617
123 20250219 164100 6022902975 3195 3195 3195 3195 0
124 20250219 164000 6022902975 3195 3195 3195 3195 0
125 20250219 163900 6022902975 3195 3195 3195 3195 0
126 20250219 163800 6022902975 3195 3195 3195 3195 0
127 20250219 163700 6022902975 3195 3195 3195 3195 0
128 20250219 163600 6022902975 3195 3195 3195 3195 0
129 20250219 163500 6022902975 3195 3195 3195 3195 0
130 20250219 163400 6022902975 3195 3195 3195 3195 0
131 20250219 163300 6022902975 3195 3195 3195 3195 0
132 20250219 163200 6022902975 3195 3195 3195 3195 0
133 20250219 163100 6022902975 3195 3195 3195 3195 0
134 20250219 163000 6022902975 3195 3195 3195 3195 0
135 20250219 162900 6022902975 3195 3195 3195 3195 0
136 20250219 162800 6022902975 3195 3195 3195 3195 0
137 20250219 162700 6022902975 3195 3195 3195 3195 0
138 20250219 162600 6022902975 3195 3195 3195 3195 0
139 20250219 162500 6022902975 3195 3195 3195 3195 0
140 20250219 162400 6022902975 3195 3195 3195 3195 0
141 20250219 162300 6022902975 3195 3195 3195 3195 0
142 20250219 162200 6022902975 3195 3195 3195 3195 0
143 20250219 162100 6022902975 3195 3195 3195 3195 0
144 20250219 162000 6022902975 3195 3195 3195 3195 0
145 20250219 161900 6022902975 3195 3195 3195 3195 0
146 20250219 161800 6022902975 3195 3195 3195 3195 0
147 20250219 161700 6022902975 3195 3195 3195 3195 0
148 20250219 161600 6022902975 3195 3195 3195 3195 0
149 20250219 161500 6022902975 3195 3195 3195 3195 0
150 20250219 161400 6022902975 3195 3195 3195 3195 0
151 20250219 161300 6022902975 3195 3195 3195 3195 0
152 20250219 161200 6022902975 3195 3195 3195 3195 9617
153 20250219 161100 6022902975 3195 3195 3195 3195 0
154 20250219 161000 6022902975 3195 3195 3195 3195 0
155 20250219 160900 6022902975 3195 3195 3195 3195 0
156 20250219 160800 6022902975 3195 3195 3195 3195 0
157 20250219 160700 6022902975 3195 3195 3195 3195 0
158 20250219 160600 6022902975 3195 3195 3195 3195 0
159 20250219 160500 6022902975 3195 3195 3195 3195 0
160 20250219 160400 6022902975 3195 3195 3195 3195 0
161 20250219 160300 6022902975 3195 3195 3195 3195 0
162 20250219 160200 6022902975 3195 3195 3195 3195 0
163 20250219 160100 6022902975 3195 3195 3195 3195 0
164 20250219 160000 6022902975 3195 3195 3195 3195 0
165 20250219 155900 6022902975 3195 3195 3195 3195 0
166 20250219 155800 6022902975 3195 3195 3195 3195 0
167 20250219 155700 6022902975 3195 3195 3195 3195 0
168 20250219 155600 6022902975 3195 3195 3195 3195 0
169 20250219 155500 6022902975 3195 3195 3195 3195 0
170 20250219 155400 6022902975 3195 3195 3195 3195 0
171 20250219 155300 6022902975 3195 3195 3195 3195 0
172 20250219 155200 6022902975 3195 3195 3195 3195 0
173 20250219 155100 6022902975 3195 3195 3195 3195 0
174 20250219 155000 6022902975 3195 3195 3195 3195 0
175 20250219 154900 6022902975 3195 3195 3195 3195 0
176 20250219 154800 6022902975 3195 3195 3195 3195 0
177 20250219 154700 6022902975 3195 3195 3195 3195 0
178 20250219 154600 6022902975 3195 3195 3195 3195 0
179 20250219 154500 6022902975 3195 3195 3195 3195 0
180 20250219 154400 6022902975 3195 3195 3195 3195 0
181 20250219 154300 6022902975 3195 3195 3195 3195 0
182 20250219 154200 6022902975 3195 3195 3195 3195 9617
183 20250219 154100 6022902975 3195 3195 3195 3195 0
184 20250219 154000 6022902975 3195 3195 3195 3195 0
185 20250219 153900 6022902975 3195 3195 3195 3195 0
186 20250219 153800 6022902975 3195 3195 3195 3195 0
187 20250219 153700 6022902975 3195 3195 3195 3195 0
188 20250219 153600 6022902975 3195 3195 3195 3195 0
189 20250219 153500 6022902975 3195 3195 3195 3195 0
190 20250219 153400 6022902975 3195 3195 3195 3195 0
191 20250219 153300 6022902975 3195 3195 3195 3195 0
192 20250219 153200 6022902975 3195 3195 3195 3195 0
193 20250219 153100 6022902975 3195 3195 3195 3195 0
194 20250219 153000 6022902975 3195 3195 3195 3195 9617
195 20250219 152900 5992176660 3190 3190 3190 3190 0
196 20250219 152800 5992176660 3190 3190 3190 3190 0
197 20250219 152700 5992176660 3190 3190 3190 3190 0
198 20250219 152600 5992176660 3190 3190 3190 3190 0
199 20250219 152500 5992176660 3190 3190 3190 3190 0
200 20250219 152400 5992176660 3190 3190 3190 3190 0
201 20250219 152300 5992176660 3190 3190 3190 3190 0
202 20250219 152200 5992176660 3190 3190 3190 3190 0
203 20250219 152100 5992176660 3190 3190 3190 3190 0
204 20250219 152000 5992176660 3190 3190 3190 3190 0
205 20250219 151900 5992176660 3190 3195 3195 3185 5273
206 20250219 151800 5975345420 3185 3180 3195 3180 353
207 20250219 151700 5974221165 3180 3185 3190 3180 1505
208 20250219 151600 5969420795 3190 3190 3190 3170 1413
209 20250219 151500 5964913360 3175 3175 3175 3170 22889
210 20250219 151400 5892243815 3175 3175 3175 3165 2622
211 20250219 151300 5883939355 3170 3170 3175 3170 2763
212 20250219 151200 5875175555 3170 3175 3175 3170 1368
213 20250219 151100 5870832890 3165 3170 3175 3165 9032
214 20250219 151000 5842217835 3175 3185 3185 3170 19615
215 20250219 150900 5779874420 3185 3200 3200 3185 7060
216 20250219 150800 5757334725 3200 3190 3200 3190 2030
217 20250219 150700 5750839925 3200 3200 3200 3200 110
218 20250219 150600 5750487925 3190 3205 3205 3190 6122
219 20250219 150500 5730907620 3200 3205 3205 3200 1253
220 20250219 150400 5726894295 3200 3200 3200 3195 6947
221 20250219 150300 5704668885 3200 3200 3205 3200 7101
222 20250219 150200 5681929510 3205 3205 3205 3205 1007
223 20250219 150100 5678702075 3205 3205 3205 3200 1302
224 20250219 150000 5674529190 3205 3200 3205 3200 102
225 20250219 145900 5674202780 3200 3205 3205 3200 1527
226 20250219 145800 5669316375 3205 3205 3205 3200 1446
227 20250219 145700 5664683945 3205 3205 3205 3205 4
228 20250219 145600 5664671125 3195 3200 3200 3195 2925
229 20250219 145500 5655317035 3200 3200 3200 3195 1333
230 20250219 145400 5651053810 3200 3200 3200 3200 50
231 20250219 145300 5650893810 3195 3200 3200 3195 4516
232 20250219 145200 5636447785 3200 3200 3200 3195 1116
233 20250219 145100 5632876605 3200 3200 3200 3195 28
234 20250219 145000 5632787105 3200 3200 3200 3195 444
235 20250219 144900 5631368495 3190 3200 3200 3185 1599
236 20250219 144800 5626270425 3200 3200 3200 3200 1
237 20250219 144700 5626267225 3195 3190 3195 3190 884
238 20250219 144600 5623443410 3190 3190 3190 3185 2687
239 20250219 144500 5614883930 3190 3190 3190 3190 7300
240 20250219 144400 5591596930 3200 3200 3200 3200 1631
241 20250219 144300 5586377730 3200 3200 3200 3200 1525
242 20250219 144200 5581497730 3200 3195 3200 3195 507
243 20250219 144100 5579877840 3195 3195 3195 3195 503
244 20250219 144000 5578270755 3195 3195 3195 3190 2005
245 20250219 143900 5571864785 3195 3195 3195 3195 5
246 20250219 143800 5571848810 3195 3195 3195 3195 100
247 20250219 143700 5571529310 3195 3195 3195 3195 313
248 20250219 143600 5570529275 3195 3195 3195 3195 2336
249 20250219 143500 5563065755 3195 3195 3195 3195 3332
250 20250219 143400 5552420015 3195 3195 3195 3195 0
251 20250219 143300 5552420015 3195 3195 3195 3195 0
252 20250219 143200 5552420015 3195 3195 3195 3195 41
253 20250219 143100 5552289020 3195 3195 3195 3195 928
254 20250219 143000 5549324060 3195 3195 3195 3195 1701
255 20250219 142900 5543889365 3200 3200 3200 3195 304
256 20250219 142800 5542918065 3190 3195 3195 3190 3965
257 20250219 142700 5530249940 3190 3190 3190 3190 0
258 20250219 142600 5530249940 3190 3195 3195 3185 1903
259 20250219 142500 5524183355 3190 3190 3190 3190 2093
260 20250219 142400 5517506685 3190 3195 3195 3190 448
261 20250219 142300 5516075905 3190 3190 3190 3190 0
262 20250219 142200 5516075905 3190 3190 3190 3190 767
263 20250219 142100 5513629175 3195 3195 3195 3195 0
264 20250219 142000 5513629175 3195 3190 3195 3190 101
265 20250219 141900 5513306980 3190 3195 3195 3190 261
266 20250219 141800 5512474085 3190 3190 3190 3190 0
267 20250219 141700 5512474085 3190 3195 3195 3190 651
268 20250219 141600 5510397160 3195 3190 3195 3190 141
269 20250219 141500 5509947365 3190 3190 3190 3190 0
270 20250219 141400 5509947365 3190 3190 3195 3190 3602
271 20250219 141300 5498454985 3190 3190 3190 3190 1967
272 20250219 141200 5492180255 3195 3195 3195 3190 2645
273 20250219 141100 5483734480 3195 3195 3195 3195 8
274 20250219 141000 5483708920 3190 3190 3190 3190 54
275 20250219 140900 5483536660 3195 3200 3200 3195 90
276 20250219 140800 5483248860 3200 3200 3200 3200 31
277 20250219 140700 5483149660 3190 3190 3190 3190 1943
278 20250219 140600 5476951490 3190 3190 3200 3190 1431
279 20250219 140500 5472386590 3200 3200 3200 3200 140
280 20250219 140400 5471938590 3200 3200 3200 3200 1459
281 20250219 140300 5467269790 3190 3190 3190 3190 700
282 20250219 140200 5465036790 3190 3190 3190 3190 600
283 20250219 140100 5463122790 3190 3200 3200 3190 349
284 20250219 140000 5462008920 3185 3190 3190 3185 2056
285 20250219 135900 5455450570 3190 3195 3200 3190 5848
286 20250219 135800 5436768525 3200 3200 3200 3195 8661
287 20250219 135700 5409082495 3200 3200 3200 3195 653
288 20250219 135600 5406994145 3200 3200 3200 3200 93
289 20250219 135500 5406696545 3195 3195 3195 3195 660
290 20250219 135400 5404587845 3200 3200 3200 3200 157
291 20250219 135300 5404085445 3200 3200 3200 3200 0
292 20250219 135200 5404085445 3200 3195 3200 3195 660
293 20250219 135100 5401976685 3195 3190 3195 3190 2913
294 20250219 135000 5392684210 3190 3190 3190 3190 1088
295 20250219 134900 5389213490 3190 3190 3190 3190 229
296 20250219 134800 5388482980 3195 3195 3195 3195 11
297 20250219 134700 5388447835 3195 3195 3200 3195 1850
298 20250219 134600 5382534765 3195 3195 3195 3195 0
299 20250219 134500 5382534765 3195 3195 3195 3185 923
300 20250219 134400 5379593560 3195 3190 3195 3185 1285
301 20250219 134300 5375495055 3190 3190 3195 3190 772
302 20250219 134200 5373032365 3190 3190 3190 3185 1702
303 20250219 134100 5367603085 3190 3190 3195 3190 2696
304 20250219 134000 5359002835 3190 3200 3200 3190 667
305 20250219 133900 5356875085 3190 3195 3200 3190 2340
306 20250219 133800 5349404645 3200 3195 3205 3195 755
307 20250219 133700 5346992390 3195 3195 3200 3195 380
308 20250219 133600 5345778285 3195 3205 3205 3195 543
309 20250219 133500 5344041550 3195 3205 3205 3190 1269
310 20250219 133400 5339989460 3195 3200 3205 3195 2628
311 20250219 133300 5331580085 3205 3210 3210 3205 1062
312 20250219 133200 5328176350 3210 3210 3210 3205 344
313 20250219 133100 5327072655 3210 3210 3210 3210 1858
314 20250219 133000 5321108475 3215 3215 3215 3215 73
315 20250219 132900 5320873780 3215 3215 3215 3210 50
316 20250219 132800 5320713070 3220 3220 3220 3220 2
317 20250219 132700 5320706630 3210 3210 3215 3210 1807
318 20250219 132600 5314901160 3215 3210 3215 3210 131
319 20250219 132500 5314480595 3215 3215 3215 3215 159
320 20250219 132400 5313969410 3220 3220 3220 3220 2
321 20250219 132300 5313962970 3215 3220 3220 3215 4265
322 20250219 132200 5300230175 3220 3220 3220 3220 962
323 20250219 132100 5297132535 3220 3215 3220 3215 3140
324 20250219 132000 5287035110 3215 3215 3215 3215 175
325 20250219 131900 5286472485 3215 3215 3215 3215 14
326 20250219 131800 5286427475 3215 3215 3215 3215 0
327 20250219 131700 5286427475 3215 3210 3215 3210 468
328 20250219 131600 5284922860 3215 3215 3215 3215 137
329 20250219 131500 5284482405 3215 3215 3215 3215 589
330 20250219 131400 5282588770 3205 3220 3225 3205 3665
331 20250219 131300 5270814310 3220 3225 3225 3220 587
332 20250219 131200 5268923855 3225 3220 3225 3220 1996
333 20250219 131100 5262496555 3220 3225 3225 3220 3726
334 20250219 131000 5250486035 3225 3205 3225 3205 4796
335 20250219 130900 5235040535 3215 3210 3215 3205 1236
336 20250219 130800 5231079100 3215 3205 3220 3205 672
337 20250219 130700 5228921205 3220 3205 3220 3205 1425
338 20250219 130600 5224348890 3220 3220 3220 3220 0
339 20250219 130500 5224348890 3220 3220 3220 3220 110
340 20250219 130400 5223994690 3225 3220 3225 3220 2594
341 20250219 130300 5215635015 3225 3230 3230 3225 8558
342 20250219 130200 5188035090 3230 3225 3230 3225 7181
343 20250219 130100 5164863735 3225 3220 3225 3220 11587
344 20250219 130000 5127535015 3220 3210 3220 3205 584
345 20250219 125900 5125657590 3215 3215 3215 3215 2901
346 20250219 125800 5116330875 3200 3215 3215 3200 2597
347 20250219 125700 5107988675 3215 3205 3215 3205 12370
348 20250219 125600 5068262330 3205 3205 3205 3205 588
349 20250219 125500 5066377790 3205 3210 3210 3205 316
350 20250219 125400 5065365000 3205 3210 3210 3205 92
351 20250219 125300 5065070105 3205 3205 3210 3205 425
352 20250219 125200 5063706820 3205 3200 3205 3195 2342
353 20250219 125100 5056205945 3200 3200 3200 3200 970
354 20250219 125000 5053101945 3205 3200 3205 3200 206
355 20250219 124900 5052442215 3195 3200 3200 3195 500
356 20250219 124800 5050843750 3210 3205 3210 3200 7179
357 20250219 124700 5027827020 3200 3205 3205 3200 109
358 20250219 124600 5027478175 3205 3200 3205 3195 1283
359 20250219 124500 5023378930 3200 3200 3200 3200 1960
360 20250219 124400 5017106930 3200 3200 3200 3200 495
361 20250219 124300 5015522930 3210 3210 3210 3210 20
362 20250219 124200 5015458730 3210 3210 3210 3210 2831
363 20250219 124100 5006371220 3200 3200 3200 3200 272
364 20250219 124000 5005500820 3200 3210 3210 3200 5934
365 20250219 123900 4986474185 3210 3210 3210 3210 0
366 20250219 123800 4986474185 3210 3210 3210 3210 1627
367 20250219 123700 4981251515 3210 3210 3210 3200 518
368 20250219 123600 4979590705 3210 3210 3210 3210 3552
369 20250219 123500 4968188785 3205 3210 3210 3205 3115
370 20250219 123400 4958194655 3200 3215 3215 3200 580
371 20250219 123300 4956334815 3215 3200 3215 3200 8608
372 20250219 123200 4928717825 3195 3200 3200 3195 4266
373 20250219 123100 4915066685 3200 3200 3200 3195 6200
374 20250219 123000 4895226790 3200 3195 3200 3190 3973
375 20250219 122900 4882522790 3200 3195 3200 3195 1121
376 20250219 122800 4878935615 3195 3190 3195 3190 2410
377 20250219 122700 4871247465 3180 3190 3190 3180 104
378 20250219 122600 4870916245 3190 3185 3190 3180 3259
379 20250219 122500 4860550965 3185 3195 3195 3185 1185
380 20250219 122400 4856771015 3195 3200 3200 3195 1080
381 20250219 122300 4853315195 3200 3195 3200 3190 2698
382 20250219 122200 4844697675 3190 3190 3190 3190 1899
383 20250219 122100 4838639865 3190 3185 3190 3185 102
384 20250219 122000 4838314985 3185 3185 3185 3185 129
385 20250219 121900 4837904120 3185 3185 3185 3185 134
386 20250219 121800 4837477330 3190 3190 3190 3190 8
387 20250219 121700 4837451810 3185 3185 3185 3185 2207
388 20250219 121600 4830422515 3185 3185 3185 3185 1501
389 20250219 121500 4825641830 3185 3180 3190 3175 710
390 20250219 121400 4823385600 3170 3175 3175 3170 3615
391 20250219 121300 4811920900 3175 3185 3185 3175 1263
392 20250219 121200 4807902275 3185 3190 3195 3185 2523
393 20250219 121100 4799862245 3190 3195 3200 3190 2928
394 20250219 121000 4790516045 3200 3195 3200 3190 1626
395 20250219 120900 4785321095 3195 3190 3195 3190 3060
396 20250219 120800 4775559195 3190 3190 3190 3190 9
397 20250219 120700 4775530485 3185 3185 3190 3185 1656
398 20250219 120600 4770256100 3185 3175 3185 3170 5349
399 20250219 120500 4753248795 3175 3175 3175 3175 622
400 20250219 120400 4751273945 3180 3175 3180 3175 1068
401 20250219 120300 4747879265 3175 3165 3175 3165 2566
402 20250219 120200 4739734215 3175 3165 3175 3165 1857
403 20250219 120100 4733847490 3170 3170 3170 3170 1
404 20250219 120000 4733844320 3170 3165 3170 3165 21
405 20250219 115900 4733777830 3170 3165 3170 3165 2009
406 20250219 115800 4727414155 3165 3165 3165 3155 3894
407 20250219 115700 4715124615 3160 3160 3160 3160 666
408 20250219 115600 4713020055 3165 3165 3165 3165 1
409 20250219 115500 4713016890 3165 3165 3165 3165 384
410 20250219 115400 4711801530 3170 3165 3170 3165 99
411 20250219 115300 4711488185 3165 3160 3165 3160 217
412 20250219 115200 4710801880 3165 3165 3165 3165 147
413 20250219 115100 4710336625 3165 3165 3170 3165 155
414 20250219 115000 4709845795 3155 3155 3155 3155 1280
415 20250219 114900 4705807395 3160 3170 3170 3160 1804
416 20250219 114800 4700106730 3160 3160 3160 3160 12
417 20250219 114700 4700068810 3160 3165 3165 3160 2826
418 20250219 114600 4691138345 3165 3170 3170 3165 29
419 20250219 114500 4691046510 3170 3175 3175 3170 25
420 20250219 114400 4690967235 3170 3175 3175 3170 84
421 20250219 114300 4690700725 3175 3175 3175 3175 385
422 20250219 114200 4689478350 3175 3175 3175 3175 355
423 20250219 114100 4688351225 3175 3170 3175 3170 11
424 20250219 114000 4688316305 3175 3175 3175 3175 277
425 20250219 113900 4687436830 3175 3170 3175 3170 510
426 20250219 113800 4685818385 3170 3170 3170 3170 3642
427 20250219 113700 4674273245 3165 3165 3165 3165 1136
428 20250219 113600 4670677805 3165 3165 3170 3165 6816
429 20250219 113500 4649101085 3160 3160 3160 3160 170
430 20250219 113400 4648563885 3160 3155 3160 3155 1930
431 20250219 113300 4642467090 3160 3160 3160 3155 1362
432 20250219 113200 4638163305 3155 3155 3155 3155 700
433 20250219 113100 4635954805 3155 3155 3155 3155 1113
434 20250219 113000 4632443290 3155 3145 3155 3145 6801
435 20250219 112900 4611043830 3145 3160 3160 3145 5791
436 20250219 112800 4592792075 3165 3160 3165 3160 3851
437 20250219 112700 4580621815 3155 3155 3160 3140 2988
438 20250219 112600 4571198325 3155 3160 3160 3135 18551
439 20250219 112500 4512912935 3160 3160 3160 3155 1033
440 20250219 112400 4509649820 3160 3155 3175 3150 23759
441 20250219 112300 4434773375 3150 3175 3175 3150 42777
442 20250219 112200 4299779245 3175 3180 3180 3170 754
443 20250219 112100 4297386780 3180 3180 3180 3170 2106
444 20250219 112000 4290705095 3170 3175 3180 3170 1905
445 20250219 111900 4284659900 3180 3185 3185 3180 1756
446 20250219 111800 4279067590 3190 3200 3200 3165 23962
447 20250219 111700 4202981605 3190 3195 3200 3190 1891
448 20250219 111600 4196940465 3205 3200 3205 3180 5034
449 20250219 111500 4180899860 3200 3205 3205 3200 6623
450 20250219 111400 4159704170 3205 3200 3210 3200 7805
451 20250219 111300 4134670945 3200 3195 3200 3190 2798
452 20250219 111200 4125728425 3200 3195 3200 3195 1814
453 20250219 111100 4119929355 3195 3200 3205 3190 1351
454 20250219 111000 4115614380 3200 3185 3205 3185 2314
455 20250219 110900 4108215070 3185 3190 3205 3185 3113
456 20250219 110800 4098265570 3185 3185 3185 3180 776
457 20250219 110700 4095796265 3190 3205 3205 3190 15321
458 20250219 110600 4046885255 3205 3205 3205 3205 2038
459 20250219 110500 4040353465 3210 3200 3210 3200 900
460 20250219 110400 4037464475 3210 3200 3210 3200 7186
461 20250219 110300 4014469195 3205 3200 3205 3200 2494
462 20250219 110200 4006487745 3210 3195 3210 3195 2555
463 20250219 110100 3998322425 3195 3205 3205 3195 2661
464 20250219 110000 3989808100 3210 3200 3210 3200 504
465 20250219 105900 3988195270 3195 3210 3210 3195 2128
466 20250219 105800 3981385415 3200 3220 3220 3200 6050
467 20250219 105700 3961993890 3205 3215 3220 3205 1366
468 20250219 105600 3957602435 3215 3220 3220 3205 9
469 20250219 105500 3957573485 3205 3215 3220 3205 6035
470 20250219 105400 3938151975 3205 3215 3215 3205 824
471 20250219 105300 3935509110 3215 3205 3215 3205 1663
472 20250219 105200 3930165615 3205 3205 3215 3205 1879
473 20250219 105100 3924139420 3220 3215 3220 3215 499
474 20250219 105000 3922533890 3215 3210 3215 3205 1931
475 20250219 104900 3916327365 3210 3210 3215 3205 795
476 20250219 104800 3913774445 3210 3210 3215 3200 1364
477 20250219 104700 3909398040 3210 3210 3220 3210 2371
478 20250219 104600 3901783200 3210 3220 3220 3210 3852
479 20250219 104500 3889402530 3220 3210 3220 3210 9193
480 20250219 104400 3859838535 3210 3205 3210 3205 7218
481 20250219 104300 3836687090 3205 3210 3210 3200 189
482 20250219 104200 3836080930 3200 3205 3210 3200 313
483 20250219 104100 3835078180 3205 3210 3210 3205 1383
484 20250219 104000 3830643100 3210 3195 3210 3195 1339
485 20250219 103900 3826348660 3200 3190 3200 3185 9279
486 20250219 103800 3796750075 3200 3205 3205 3190 33632
487 20250219 103700 3689148450 3210 3210 3210 3205 19
488 20250219 103600 3689087510 3210 3215 3215 3205 2378
489 20250219 103500 3681453960 3215 3215 3220 3210 2434
490 20250219 103400 3673632380 3215 3220 3220 3210 3949
491 20250219 103300 3660926370 3215 3220 3220 3205 6264
492 20250219 103200 3640799940 3220 3215 3220 3215 2761
493 20250219 103100 3631923320 3210 3205 3210 3205 12
494 20250219 103000 3631884810 3210 3215 3220 3210 4999
495 20250219 102900 3615831685 3215 3215 3220 3215 3130
496 20250219 102800 3605759760 3215 3220 3225 3210 4874
497 20250219 102700 3590074630 3225 3220 3225 3220 5841
498 20250219 102600 3571260105 3220 3225 3225 3215 3395
499 20250219 102500 3560328680 3225 3200 3225 3200 13129
500 20250219 102400 3518166295 3190 3195 3200 3190 431
501 20250219 102300 3516789600 3195 3180 3195 3180 2389
502 20250219 102200 3509192325 3180 3200 3200 3180 9858
503 20250219 102100 3477739515 3205 3215 3215 3205 987
504 20250219 102000 3474570910 3215 3215 3215 3215 0
505 20250219 101900 3474570910 3215 3215 3220 3200 30236
506 20250219 101800 3377795345 3225 3225 3225 3205 1672
507 20250219 101700 3372421180 3205 3215 3220 3205 7603
508 20250219 101600 3348003550 3220 3220 3230 3220 8068
509 20250219 101500 3321995480 3215 3225 3225 3210 3390
510 20250219 101400 3311100605 3220 3220 3225 3215 8167
511 20250219 101300 3284809765 3215 3205 3220 3205 6061
512 20250219 101200 3265321095 3210 3205 3215 3205 885
513 20250219 101100 3262481445 3210 3210 3210 3200 5272
514 20250219 101000 3245582955 3210 3210 3220 3205 20923
515 20250219 100900 3178413145 3215 3210 3220 3210 4671
516 20250219 100800 3163386860 3205 3225 3225 3205 17993
517 20250219 100700 3105657660 3225 3230 3235 3220 12216
518 20250219 100600 3066206560 3230 3255 3255 3225 54069
519 20250219 100500 2891003320 3250 3240 3250 3235 21482
520 20250219 100400 2821261805 3240 3225 3240 3220 30534
521 20250219 100300 2722561120 3225 3250 3250 3220 30404
522 20250219 100200 2624315920 3250 3250 3250 3225 19835
523 20250219 100100 2560042805 3245 3195 3250 3195 70602
524 20250219 100000 2332245235 3195 3190 3200 3190 6331
525 20250219 095900 2312008415 3190 3185 3200 3175 4790
526 20250219 095800 2296701030 3185 3185 3195 3180 4652
527 20250219 095700 2281849550 3200 3185 3200 3180 8184
528 20250219 095600 2255767295 3185 3180 3185 3180 2460
529 20250219 095500 2247942390 3180 3180 3180 3180 4260
530 20250219 095400 2234395590 3180 3175 3180 3170 1111
531 20250219 095300 2230867375 3175 3170 3180 3165 3461
532 20250219 095200 2219886130 3170 3165 3175 3165 1773
533 20250219 095100 2214263650 3165 3165 3165 3165 331
534 20250219 095000 2213216035 3170 3165 3170 3160 1042
535 20250219 094900 2209918275 3160 3170 3170 3155 3442
536 20250219 094800 2199035315 3165 3165 3165 3155 951
537 20250219 094700 2196030400 3155 3165 3165 3155 7724
538 20250219 094600 2171622705 3165 3175 3175 3165 2698
539 20250219 094500 2163079120 3170 3170 3175 3170 1735
540 20250219 094400 2157579165 3170 3170 3175 3165 3993
541 20250219 094300 2144923665 3175 3170 3175 3170 3205
542 20250219 094200 2134758790 3170 3165 3170 3165 885
543 20250219 094100 2131953845 3170 3170 3170 3160 1679
544 20250219 094000 2126641465 3160 3165 3170 3160 3115
545 20250219 093900 2116788960 3165 3160 3165 3160 479
546 20250219 093800 2115274510 3160 3155 3160 3155 4105
547 20250219 093700 2102317735 3155 3160 3160 3155 999
548 20250219 093600 2099165380 3150 3150 3155 3150 3577
549 20250219 093500 2087890325 3155 3160 3160 3155 2633
550 20250219 093400 2079582040 3160 3160 3165 3155 5408
551 20250219 093300 2062478790 3160 3160 3160 3155 273
552 20250219 093200 2061616790 3160 3160 3165 3160 3214
553 20250219 093100 2051457500 3160 3150 3160 3150 3369
554 20250219 093000 2040822165 3150 3150 3150 3145 2720
555 20250219 092900 2032254170 3150 3130 3150 3130 10510
556 20250219 092800 1999332790 3140 3140 3145 3135 9505
557 20250219 092700 1969513185 3140 3150 3160 3140 4148
558 20250219 092600 1956462445 3160 3160 3160 3150 5492
559 20250219 092500 1939110060 3160 3150 3160 3150 3404
560 20250219 092400 1928370480 3150 3140 3150 3140 1816
561 20250219 092300 1922660255 3140 3140 3140 3135 2778
562 20250219 092200 1913942500 3130 3150 3150 3130 20210
563 20250219 092100 1850485270 3155 3155 3155 3150 691
564 20250219 092000 1848305170 3150 3150 3155 3150 4740
565 20250219 091900 1833373560 3155 3155 3160 3150 4967
566 20250219 091800 1817704150 3155 3160 3160 3150 7497
567 20250219 091700 1794042320 3165 3155 3170 3155 3932
568 20250219 091600 1781612310 3155 3160 3170 3150 14835
569 20250219 091500 1734761050 3160 3140 3165 3140 3641
570 20250219 091400 1723281790 3130 3140 3145 3125 10068
571 20250219 091300 1691768695 3135 3160 3160 3135 22008
572 20250219 091200 1622612680 3150 3170 3175 3145 33988
573 20250219 091100 1515335480 3165 3180 3185 3165 11045
574 20250219 091000 1480301485 3170 3200 3200 3160 36243
575 20250219 090900 1365068560 3195 3205 3220 3195 23699
576 20250219 090800 1289001585 3205 3215 3220 3200 26190
577 20250219 090700 1204895175 3220 3235 3235 3210 13191
578 20250219 090600 1162367130 3235 3215 3235 3210 22825
579 20250219 090500 1088964495 3220 3240 3245 3220 23746
580 20250219 090400 1012166730 3240 3230 3245 3210 46719
581 20250219 090300 861561650 3230 3205 3250 3205 104796
582 20250219 090200 523033845 3205 3155 3220 3145 107094
583 20250219 090100 180817155 3150 3120 3155 3110 36828
584 20250219 090000 65043700 3110 3120 3120 3110 20859

1
004100/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,63653,36700000,193823385,111751500000,0.17
20250214,60445,36700000,184961700,112302000000,0.16
20250213,61060,36700000,185011800,111201000000,0.17
20250212,60730,36700000,191299500,115605000000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 63653 36700000 193823385 111751500000 0.17
3 20250214 60445 36700000 184961700 112302000000 0.16
4 20250213 61060 36700000 185011800 111201000000 0.17
5 20250212 60730 36700000 191299500 115605000000 0.17