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

585
004310/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184300,205038675,3455,3455,3455,3455,965
20250219,184200,205038675,3455,3455,3455,3455,0
20250219,184100,205038675,3455,3455,3455,3455,0
20250219,184000,205038675,3455,3455,3455,3455,0
20250219,183900,205038675,3455,3455,3455,3455,0
20250219,183800,205038675,3455,3455,3455,3455,0
20250219,183700,205038675,3455,3455,3455,3455,0
20250219,183600,205038675,3455,3455,3455,3455,0
20250219,183500,205038675,3455,3455,3455,3455,0
20250219,183400,205038675,3455,3455,3455,3455,0
20250219,183300,205038675,3455,3455,3455,3455,0
20250219,183200,205038675,3455,3455,3455,3455,0
20250219,183100,205038675,3455,3455,3455,3455,0
20250219,183000,205038675,3455,3455,3455,3455,0
20250219,182900,205038675,3455,3455,3455,3455,0
20250219,182800,205038675,3455,3455,3455,3455,0
20250219,182700,205038675,3455,3455,3455,3455,0
20250219,182600,205038675,3455,3455,3455,3455,0
20250219,182500,205038675,3455,3455,3455,3455,0
20250219,182400,205038675,3455,3455,3455,3455,0
20250219,182300,205038675,3455,3455,3455,3455,0
20250219,182200,205038675,3455,3455,3455,3455,0
20250219,182100,205038675,3455,3455,3455,3455,0
20250219,182000,205038675,3455,3455,3455,3455,0
20250219,181900,205038675,3455,3455,3455,3455,0
20250219,181800,205038675,3455,3455,3455,3455,0
20250219,181700,205038675,3455,3455,3455,3455,0
20250219,181600,205038675,3455,3455,3455,3455,0
20250219,181500,205038675,3455,3455,3455,3455,0
20250219,181400,205038675,3455,3455,3455,3455,0
20250219,181300,205038675,3455,3455,3455,3455,965
20250219,181200,205038675,3455,3455,3455,3455,0
20250219,181100,205038675,3455,3455,3455,3455,0
20250219,181000,205038675,3455,3455,3455,3455,0
20250219,180900,205038675,3455,3455,3455,3455,0
20250219,180800,205038675,3455,3455,3455,3455,0
20250219,180700,205038675,3455,3455,3455,3455,0
20250219,180600,205038675,3455,3455,3455,3455,0
20250219,180500,205038675,3455,3455,3455,3455,0
20250219,180400,205038675,3455,3455,3455,3455,0
20250219,180300,205038675,3455,3455,3455,3455,0
20250219,180200,205038675,3455,3455,3455,3455,0
20250219,180100,205038675,3455,3455,3455,3455,0
20250219,180000,205038675,3455,3455,3455,3455,0
20250219,175900,205038675,3455,3455,3455,3455,0
20250219,175800,205038675,3455,3455,3455,3455,0
20250219,175700,205038675,3455,3455,3455,3455,0
20250219,175600,205038675,3455,3455,3455,3455,0
20250219,175500,205038675,3455,3455,3455,3455,0
20250219,175400,205038675,3455,3455,3455,3455,0
20250219,175300,205038675,3455,3455,3455,3455,0
20250219,175200,205038675,3455,3455,3455,3455,0
20250219,175100,205038675,3455,3455,3455,3455,0
20250219,175000,205038675,3455,3455,3455,3455,0
20250219,174900,205038675,3455,3455,3455,3455,0
20250219,174800,205038675,3455,3455,3455,3455,0
20250219,174700,205038675,3455,3455,3455,3455,0
20250219,174600,205038675,3455,3455,3455,3455,0
20250219,174500,205038675,3455,3455,3455,3455,0
20250219,174400,205038675,3455,3455,3455,3455,0
20250219,174300,205038675,3455,3455,3455,3455,965
20250219,174200,205038675,3455,3455,3455,3455,0
20250219,174100,205038675,3455,3455,3455,3455,0
20250219,174000,205038675,3455,3455,3455,3455,0
20250219,173900,205038675,3455,3455,3455,3455,0
20250219,173800,205038675,3455,3455,3455,3455,0
20250219,173700,205038675,3455,3455,3455,3455,0
20250219,173600,205038675,3455,3455,3455,3455,0
20250219,173500,205038675,3455,3455,3455,3455,0
20250219,173400,205038675,3455,3455,3455,3455,0
20250219,173300,205038675,3455,3455,3455,3455,0
20250219,173200,205038675,3455,3455,3455,3455,0
20250219,173100,205038675,3455,3455,3455,3455,0
20250219,173000,205038675,3455,3455,3455,3455,0
20250219,172900,205038675,3455,3455,3455,3455,0
20250219,172800,205038675,3455,3455,3455,3455,0
20250219,172700,205038675,3455,3455,3455,3455,0
20250219,172600,205038675,3455,3455,3455,3455,0
20250219,172500,205038675,3455,3455,3455,3455,0
20250219,172400,205038675,3455,3455,3455,3455,0
20250219,172300,205038675,3455,3455,3455,3455,0
20250219,172200,205038675,3455,3455,3455,3455,0
20250219,172100,205038675,3455,3455,3455,3455,0
20250219,172000,205038675,3455,3455,3455,3455,0
20250219,171900,205038675,3455,3455,3455,3455,0
20250219,171800,205038675,3455,3455,3455,3455,0
20250219,171700,205038675,3455,3455,3455,3455,0
20250219,171600,205038675,3455,3455,3455,3455,0
20250219,171500,205038675,3455,3455,3455,3455,0
20250219,171400,205038675,3455,3455,3455,3455,0
20250219,171300,205038675,3455,3455,3455,3455,965
20250219,171200,205038675,3455,3455,3455,3455,0
20250219,171100,205038675,3455,3455,3455,3455,0
20250219,171000,205038675,3455,3455,3455,3455,0
20250219,170900,205038675,3455,3455,3455,3455,0
20250219,170800,205038675,3455,3455,3455,3455,0
20250219,170700,205038675,3455,3455,3455,3455,0
20250219,170600,205038675,3455,3455,3455,3455,0
20250219,170500,205038675,3455,3455,3455,3455,0
20250219,170400,205038675,3455,3455,3455,3455,0
20250219,170300,205038675,3455,3455,3455,3455,0
20250219,170200,205038675,3455,3455,3455,3455,0
20250219,170100,205038675,3455,3455,3455,3455,0
20250219,170000,205038675,3455,3455,3455,3455,0
20250219,165900,205038675,3455,3455,3455,3455,0
20250219,165800,205038675,3455,3455,3455,3455,0
20250219,165700,205038675,3455,3455,3455,3455,0
20250219,165600,205038675,3455,3455,3455,3455,0
20250219,165500,205038675,3455,3455,3455,3455,0
20250219,165400,205038675,3455,3455,3455,3455,0
20250219,165300,205038675,3455,3455,3455,3455,0
20250219,165200,205038675,3455,3455,3455,3455,0
20250219,165100,205038675,3455,3455,3455,3455,0
20250219,165000,205038675,3455,3455,3455,3455,0
20250219,164900,205038675,3455,3455,3455,3455,0
20250219,164800,205038675,3455,3455,3455,3455,0
20250219,164700,205038675,3455,3455,3455,3455,0
20250219,164600,205038675,3455,3455,3455,3455,0
20250219,164500,205038675,3455,3455,3455,3455,0
20250219,164400,205038675,3455,3455,3455,3455,0
20250219,164300,205038675,3455,3455,3455,3455,965
20250219,164200,205038675,3455,3455,3455,3455,0
20250219,164100,205038675,3455,3455,3455,3455,0
20250219,164000,205038675,3455,3455,3455,3455,0
20250219,163900,205038675,3455,3455,3455,3455,0
20250219,163800,205038675,3455,3455,3455,3455,0
20250219,163700,205038675,3455,3455,3455,3455,0
20250219,163600,205038675,3455,3455,3455,3455,0
20250219,163500,205038675,3455,3455,3455,3455,0
20250219,163400,205038675,3455,3455,3455,3455,0
20250219,163300,205038675,3455,3455,3455,3455,0
20250219,163200,205038675,3455,3455,3455,3455,0
20250219,163100,205038675,3455,3455,3455,3455,0
20250219,163000,205038675,3455,3455,3455,3455,0
20250219,162900,205038675,3455,3455,3455,3455,0
20250219,162800,205038675,3455,3455,3455,3455,0
20250219,162700,205038675,3455,3455,3455,3455,0
20250219,162600,205038675,3455,3455,3455,3455,0
20250219,162500,205038675,3455,3455,3455,3455,0
20250219,162400,205038675,3455,3455,3455,3455,0
20250219,162300,205038675,3455,3455,3455,3455,0
20250219,162200,205038675,3455,3455,3455,3455,0
20250219,162100,205038675,3455,3455,3455,3455,0
20250219,162000,205038675,3455,3455,3455,3455,0
20250219,161900,205038675,3455,3455,3455,3455,0
20250219,161800,205038675,3455,3455,3455,3455,0
20250219,161700,205038675,3455,3455,3455,3455,0
20250219,161600,205038675,3455,3455,3455,3455,0
20250219,161500,205038675,3455,3455,3455,3455,0
20250219,161400,205038675,3455,3455,3455,3455,0
20250219,161300,205038675,3455,3455,3455,3455,965
20250219,161200,205038675,3455,3455,3455,3455,0
20250219,161100,205038675,3455,3455,3455,3455,0
20250219,161000,205038675,3455,3455,3455,3455,0
20250219,160900,205038675,3455,3455,3455,3455,0
20250219,160800,205038675,3455,3455,3455,3455,0
20250219,160700,205038675,3455,3455,3455,3455,0
20250219,160600,205038675,3455,3455,3455,3455,0
20250219,160500,205038675,3455,3455,3455,3455,0
20250219,160400,205038675,3455,3455,3455,3455,0
20250219,160300,205038675,3455,3455,3455,3455,0
20250219,160200,205038675,3455,3455,3455,3455,0
20250219,160100,205038675,3455,3455,3455,3455,0
20250219,160000,205038675,3455,3455,3455,3455,0
20250219,155900,205038675,3455,3455,3455,3455,0
20250219,155800,205038675,3455,3455,3455,3455,0
20250219,155700,205038675,3455,3455,3455,3455,0
20250219,155600,205038675,3455,3455,3455,3455,0
20250219,155500,205038675,3455,3455,3455,3455,0
20250219,155400,205038675,3455,3455,3455,3455,0
20250219,155300,205038675,3455,3455,3455,3455,0
20250219,155200,205038675,3455,3455,3455,3455,0
20250219,155100,205038675,3455,3455,3455,3455,0
20250219,155000,205038675,3455,3455,3455,3455,0
20250219,154900,205038675,3455,3455,3455,3455,0
20250219,154800,205038675,3455,3455,3455,3455,0
20250219,154700,205038675,3455,3455,3455,3455,0
20250219,154600,205038675,3455,3455,3455,3455,0
20250219,154500,205038675,3455,3455,3455,3455,0
20250219,154400,205038675,3455,3455,3455,3455,0
20250219,154300,205038675,3455,3455,3455,3455,965
20250219,154200,205038675,3455,3455,3455,3455,0
20250219,154100,205038675,3455,3455,3455,3455,0
20250219,154000,205038675,3455,3455,3455,3455,0
20250219,153900,205038675,3455,3455,3455,3455,0
20250219,153800,205038675,3455,3455,3455,3455,0
20250219,153700,205038675,3455,3455,3455,3455,0
20250219,153600,205038675,3455,3455,3455,3455,0
20250219,153500,205038675,3455,3455,3455,3455,0
20250219,153400,205038675,3455,3455,3455,3455,0
20250219,153300,205038675,3455,3455,3455,3455,0
20250219,153200,205038675,3455,3455,3455,3455,0
20250219,153100,205038675,3455,3455,3455,3455,0
20250219,153000,205038675,3455,3455,3455,3455,965
20250219,152900,201704600,3465,3465,3465,3465,0
20250219,152800,201704600,3465,3465,3465,3465,0
20250219,152700,201704600,3465,3465,3465,3465,0
20250219,152600,201704600,3465,3465,3465,3465,0
20250219,152500,201704600,3465,3465,3465,3465,0
20250219,152400,201704600,3465,3465,3465,3465,0
20250219,152300,201704600,3465,3465,3465,3465,0
20250219,152200,201704600,3465,3465,3465,3465,0
20250219,152100,201704600,3465,3465,3465,3465,0
20250219,152000,201704600,3465,3465,3465,3465,0
20250219,151900,201704600,3465,3465,3465,3465,5
20250219,151800,201687275,3465,3465,3465,3465,43
20250219,151700,201538280,3465,3465,3465,3465,1
20250219,151600,201534815,3455,3455,3455,3455,56
20250219,151500,201341335,3465,3460,3465,3455,729
20250219,151400,198822615,3465,3465,3465,3455,47
20250219,151300,198660180,3455,3455,3455,3455,58
20250219,151200,198459790,3470,3460,3470,3455,141
20250219,151100,197972170,3460,3460,3460,3460,30
20250219,151000,197868370,3470,3470,3470,3470,1
20250219,150900,197864900,3455,3455,3455,3455,44
20250219,150800,197712880,3455,3455,3455,3455,63
20250219,150700,197495215,3470,3455,3470,3455,48
20250219,150600,197329360,3470,3465,3470,3455,73
20250219,150500,197076975,3455,3455,3455,3455,54
20250219,150400,196890405,3465,3465,3465,3455,61
20250219,150300,196679290,3455,3455,3455,3455,61
20250219,150200,196468535,3470,3470,3470,3455,290
20250219,150100,195466555,3455,3455,3455,3455,69
20250219,150000,195228160,3470,3455,3470,3455,42
20250219,145900,195083035,3470,3470,3470,3455,99
20250219,145800,194740450,3470,3470,3470,3470,1
20250219,145700,194736980,3455,3465,3465,3455,337
20250219,145600,193569755,3465,3465,3465,3455,110
20250219,145500,193189215,3455,3465,3465,3455,74
20250219,145400,192933295,3455,3455,3455,3455,68
20250219,145300,192698355,3455,3455,3455,3455,42
20250219,145200,192553245,3455,3455,3455,3455,0
20250219,145100,192553245,3455,3455,3455,3455,69
20250219,145000,192314850,3455,3455,3455,3455,42
20250219,144900,192169740,3455,3455,3455,3455,64
20250219,144800,191948620,3455,3455,3455,3455,46
20250219,144700,191789690,3455,3455,3455,3455,68
20250219,144600,191554750,3470,3470,3470,3470,16
20250219,144500,191499230,3455,3455,3455,3455,43
20250219,144400,191350665,3455,3455,3455,3455,64
20250219,144300,191129545,3455,3455,3455,3455,46
20250219,144200,190970615,3470,3455,3470,3455,57
20250219,144100,190773665,3470,3455,3470,3455,67
20250219,144000,190542045,3455,3455,3455,3455,65
20250219,143900,190317470,3460,3460,3460,3460,300
20250219,143800,189279470,3455,3455,3455,3455,46
20250219,143700,189120540,3455,3455,3455,3455,1060
20250219,143600,185458240,3455,3455,3455,3455,50
20250219,143500,185285490,3450,3450,3450,3450,69
20250219,143400,185047440,3450,3450,3450,3450,41
20250219,143300,184905990,3450,3455,3455,3450,3376
20250219,143200,173253760,3455,3455,3455,3455,74
20250219,143100,172998090,3455,3455,3455,3455,42
20250219,143000,172852980,3455,3460,3460,3455,75
20250219,142900,172593760,3460,3455,3460,3455,56
20250219,142800,172400270,3460,3455,3460,3455,454
20250219,142700,170829725,3455,3455,3455,3455,500
20250219,142600,169102225,3455,3455,3455,3455,52
20250219,142500,168922565,3470,3455,3470,3455,72
20250219,142400,168673790,3455,3455,3455,3455,39
20250219,142300,168539045,3455,3460,3460,3455,581
20250219,142200,166531640,3470,3470,3470,3455,73
20250219,142100,166278915,3455,3455,3455,3455,80
20250219,142000,166002515,3455,3455,3455,3455,58
20250219,141900,165802125,3455,3455,3455,3455,53
20250219,141800,165619010,3455,3455,3455,3455,58
20250219,141700,165418620,3455,3455,3455,3455,52
20250219,141600,165238960,3470,3455,3470,3455,99
20250219,141500,164896450,3470,3455,3470,3455,43
20250219,141400,164747870,3470,3470,3470,3470,1
20250219,141300,164744400,3455,3455,3455,3455,60
20250219,141200,164537100,3455,3455,3455,3455,289
20250219,141100,163538605,3455,3455,3455,3455,282
20250219,141000,162564295,3455,3455,3455,3455,54
20250219,140900,162377725,3470,3455,3470,3455,70
20250219,140800,162135825,3470,3460,3470,3460,101
20250219,140700,161786355,3455,3470,3470,3455,46
20250219,140600,161627410,3450,3450,3450,3450,58
20250219,140500,161427310,3470,3470,3470,3450,66
20250219,140400,161199330,3470,3460,3470,3450,279
20250219,140300,160234570,3460,3450,3465,3450,52
20250219,140200,160055145,3460,3460,3460,3460,50
20250219,140100,159882145,3450,3450,3450,3450,59
20250219,140000,159678595,3450,3450,3450,3450,52
20250219,135900,159499195,3450,3450,3450,3450,62
20250219,135800,159285295,3450,3450,3450,3450,48
20250219,135700,159119695,3450,3450,3450,3450,65
20250219,135600,158895445,3450,3460,3460,3450,3104
20250219,135500,148177135,3460,3460,3460,3460,45
20250219,135400,148021435,3460,3460,3465,3460,216
20250219,135300,147274070,3460,3460,3465,3460,3
20250219,135200,147263685,3465,3455,3465,3455,70
20250219,135100,147021825,3470,3455,3470,3455,6453
20250219,135000,124726695,3460,3460,3460,3460,55
20250219,134900,124536395,3460,3470,3470,3460,72
20250219,134800,124287265,3460,3460,3460,3460,1010
20250219,134700,120792665,3455,3455,3455,3455,64
20250219,134600,120571545,3455,3455,3455,3455,46
20250219,134500,120412615,3460,3460,3460,3460,300
20250219,134400,119374615,3460,3460,3460,3460,40
20250219,134300,119236215,3470,3470,3470,3470,1
20250219,134200,119232745,3460,3460,3460,3460,55
20250219,134100,119042445,3470,3470,3470,3470,0
20250219,134000,119042445,3470,3470,3470,3470,0
20250219,133900,119042445,3470,3470,3470,3470,0
20250219,133800,119042445,3470,3460,3470,3460,297
20250219,133700,118014815,3460,3465,3470,3460,861
20250219,133600,115034740,3460,3460,3460,3460,600
20250219,133500,112958740,3470,3470,3470,3470,0
20250219,133400,112958740,3470,3470,3470,3470,0
20250219,133300,112958740,3470,3470,3470,3470,500
20250219,133200,111223740,3470,3470,3470,3470,30
20250219,133100,111119640,3470,3470,3470,3470,0
20250219,133000,111119640,3470,3470,3470,3470,1
20250219,132900,111116170,3460,3460,3460,3460,706
20250219,132800,108673410,3465,3465,3465,3465,5
20250219,132700,108656085,3470,3470,3470,3470,1
20250219,132600,108652615,3460,3460,3460,3460,0
20250219,132500,108652615,3460,3460,3460,3460,0
20250219,132400,108652615,3460,3460,3460,3460,0
20250219,132300,108652615,3460,3460,3460,3460,400
20250219,132200,107268615,3465,3465,3465,3465,20
20250219,132100,107199315,3465,3465,3465,3465,0
20250219,132000,107199315,3465,3465,3465,3465,0
20250219,131900,107199315,3465,3465,3465,3465,40
20250219,131800,107060715,3465,3465,3465,3465,0
20250219,131700,107060715,3465,3465,3465,3465,0
20250219,131600,107060715,3465,3465,3465,3465,0
20250219,131500,107060715,3465,3465,3465,3465,6
20250219,131400,107039925,3465,3465,3465,3465,0
20250219,131300,107039925,3465,3465,3465,3465,0
20250219,131200,107039925,3465,3465,3465,3465,0
20250219,131100,107039925,3465,3465,3465,3465,1
20250219,131000,107036460,3465,3465,3465,3465,1
20250219,130900,107032995,3470,3470,3470,3470,0
20250219,130800,107032995,3470,3470,3470,3470,0
20250219,130700,107032995,3470,3470,3470,3470,2
20250219,130600,107026055,3455,3455,3455,3455,10
20250219,130500,106991505,3470,3470,3470,3470,1
20250219,130400,106988035,3465,3465,3465,3460,360
20250219,130300,105741930,3475,3475,3475,3475,0
20250219,130200,105741930,3475,3475,3475,3475,0
20250219,130100,105741930,3475,3475,3475,3475,0
20250219,130000,105741930,3475,3475,3475,3475,0
20250219,125900,105741930,3475,3475,3475,3475,10
20250219,125800,105707180,3475,3475,3475,3475,20
20250219,125700,105637680,3475,3475,3475,3475,0
20250219,125600,105637680,3475,3460,3475,3460,401
20250219,125500,104250205,3475,3475,3475,3475,0
20250219,125400,104250205,3475,3475,3475,3475,0
20250219,125300,104250205,3475,3470,3475,3470,17
20250219,125200,104191210,3475,3475,3475,3475,0
20250219,125100,104191210,3475,3475,3475,3475,0
20250219,125000,104191210,3475,3475,3475,3475,0
20250219,124900,104191210,3475,3475,3475,3475,0
20250219,124800,104191210,3475,3475,3475,3475,0
20250219,124700,104191210,3475,3475,3475,3475,0
20250219,124600,104191210,3475,3475,3475,3475,10
20250219,124500,104156460,3475,3475,3475,3475,1
20250219,124400,104152985,3470,3470,3470,3470,2000
20250219,124300,97212985,3470,3460,3470,3460,486
20250219,124200,95531355,3465,3465,3465,3465,0
20250219,124100,95531355,3465,3465,3465,3465,0
20250219,124000,95531355,3465,3465,3465,3465,8
20250219,123900,95503635,3460,3460,3460,3460,320
20250219,123800,94396435,3465,3465,3465,3465,0
20250219,123700,94396435,3465,3465,3465,3465,0
20250219,123600,94396435,3465,3465,3465,3465,61
20250219,123500,94185070,3465,3465,3465,3465,39
20250219,123400,94049935,3465,3465,3465,3465,0
20250219,123300,94049935,3465,3465,3465,3465,97
20250219,123200,93713830,3470,3470,3470,3470,24
20250219,123100,93630550,3465,3465,3465,3465,44
20250219,123000,93478090,3460,3460,3460,3460,0
20250219,122900,93478090,3460,3460,3460,3460,0
20250219,122800,93478090,3460,3465,3465,3460,194
20250219,122700,92806820,3465,3465,3465,3465,0
20250219,122600,92806820,3465,3465,3465,3465,300
20250219,122500,91767320,3465,3465,3465,3465,0
20250219,122400,91767320,3465,3465,3465,3465,0
20250219,122300,91767320,3465,3465,3465,3465,0
20250219,122200,91767320,3465,3465,3465,3465,1
20250219,122100,91763855,3455,3455,3455,3455,0
20250219,122000,91763855,3455,3460,3460,3455,380
20250219,121900,90449805,3465,3465,3465,3465,0
20250219,121800,90449805,3465,3465,3465,3465,0
20250219,121700,90449805,3465,3465,3465,3465,169
20250219,121600,89864220,3470,3470,3470,3470,0
20250219,121500,89864220,3470,3470,3470,3470,0
20250219,121400,89864220,3470,3460,3470,3460,310
20250219,121300,88789615,3460,3455,3460,3455,761
20250219,121200,86159865,3470,3470,3470,3470,0
20250219,121100,86159865,3470,3470,3470,3470,1
20250219,121000,86156395,3455,3455,3455,3455,0
20250219,120900,86156395,3455,3455,3455,3455,0
20250219,120800,86156395,3455,3455,3455,3455,900
20250219,120700,83046895,3460,3460,3460,3460,0
20250219,120600,83046895,3460,3460,3460,3460,154
20250219,120500,82514055,3475,3475,3475,3475,0
20250219,120400,82514055,3475,3475,3475,3475,0
20250219,120300,82514055,3475,3475,3475,3475,0
20250219,120200,82514055,3475,3460,3475,3460,21
20250219,120100,82441380,3480,3480,3480,3480,0
20250219,120000,82441380,3480,3480,3480,3480,0
20250219,115900,82441380,3480,3480,3480,3480,0
20250219,115800,82441380,3480,3480,3480,3480,0
20250219,115700,82441380,3480,3480,3480,3480,0
20250219,115600,82441380,3480,3480,3480,3480,0
20250219,115500,82441380,3480,3470,3480,3470,2
20250219,115400,82434430,3480,3475,3480,3475,10
20250219,115300,82399675,3460,3460,3460,3460,9
20250219,115200,82368535,3480,3480,3480,3480,0
20250219,115100,82368535,3480,3480,3480,3480,0
20250219,115000,82368535,3480,3480,3480,3480,0
20250219,114900,82368535,3480,3480,3480,3480,0
20250219,114800,82368535,3480,3475,3480,3470,5
20250219,114700,82351155,3460,3460,3460,3460,2
20250219,114600,82344235,3480,3475,3480,3475,2
20250219,114500,82337280,3485,3485,3485,3485,0
20250219,114400,82337280,3485,3485,3485,3485,0
20250219,114300,82337280,3485,3485,3485,3485,0
20250219,114200,82337280,3485,3480,3485,3480,3
20250219,114100,82326835,3485,3485,3485,3485,0
20250219,114000,82326835,3485,3485,3485,3485,0
20250219,113900,82326835,3485,3485,3485,3485,0
20250219,113800,82326835,3485,3485,3485,3485,0
20250219,113700,82326835,3485,3480,3485,3480,76
20250219,113600,82062100,3485,3460,3485,3460,131
20250219,113500,81606115,3485,3480,3485,3480,227
20250219,113400,80815520,3485,3480,3485,3480,101
20250219,113300,80464035,3485,3470,3485,3470,4
20250219,113200,80450140,3470,3470,3470,3470,121
20250219,113100,80030270,3485,3480,3485,3480,2
20250219,113000,80023305,3485,3485,3485,3485,0
20250219,112900,80023305,3485,3485,3485,3485,0
20250219,112800,80023305,3485,3485,3485,3485,0
20250219,112700,80023305,3485,3465,3485,3465,291
20250219,112600,79014970,3490,3460,3490,3460,213
20250219,112500,78277940,3495,3495,3495,3495,0
20250219,112400,78277940,3495,3495,3495,3495,0
20250219,112300,78277940,3495,3495,3495,3495,0
20250219,112200,78277940,3495,3495,3495,3495,0
20250219,112100,78277940,3495,3490,3495,3470,700
20250219,112000,75837335,3490,3470,3490,3470,4
20250219,111900,75823420,3465,3465,3465,3465,292
20250219,111800,74811640,3465,3460,3465,3450,293
20250219,111700,73797865,3460,3460,3460,3460,100
20250219,111600,73451865,3460,3460,3460,3460,1
20250219,111500,73448405,3460,3460,3460,3460,0
20250219,111400,73448405,3460,3460,3460,3460,0
20250219,111300,73448405,3460,3460,3460,3460,5
20250219,111200,73431105,3460,3460,3460,3460,2
20250219,111100,73424185,3460,3460,3460,3460,0
20250219,111000,73424185,3460,3460,3460,3460,0
20250219,110900,73424185,3460,3460,3460,3460,2
20250219,110800,73417265,3460,3460,3460,3460,10
20250219,110700,73382665,3460,3460,3460,3460,0
20250219,110600,73382665,3460,3460,3460,3460,3
20250219,110500,73372285,3460,3460,3460,3460,0
20250219,110400,73372285,3460,3460,3460,3460,0
20250219,110300,73372285,3460,3460,3460,3460,0
20250219,110200,73372285,3460,3460,3460,3460,2
20250219,110100,73365365,3450,3450,3450,3450,939
20250219,110000,70125815,3460,3460,3460,3460,34
20250219,105900,70008175,3460,3460,3460,3460,0
20250219,105800,70008175,3460,3460,3460,3460,0
20250219,105700,70008175,3460,3460,3460,3460,466
20250219,105600,68395815,3460,3460,3460,3460,0
20250219,105500,68395815,3460,3460,3460,3460,0
20250219,105400,68395815,3460,3450,3460,3450,33
20250219,105300,68281935,3460,3460,3460,3460,0
20250219,105200,68281935,3460,3460,3460,3460,0
20250219,105100,68281935,3460,3460,3460,3460,0
20250219,105000,68281935,3460,3460,3460,3460,0
20250219,104900,68281935,3460,3460,3460,3460,0
20250219,104800,68281935,3460,3460,3460,3460,50
20250219,104700,68108935,3445,3445,3445,3445,0
20250219,104600,68108935,3445,3445,3445,3445,0
20250219,104500,68108935,3445,3445,3445,3445,100
20250219,104400,67764435,3460,3460,3460,3460,0
20250219,104300,67764435,3460,3450,3460,3445,846
20250219,104200,64847390,3455,3470,3470,3455,202
20250219,104100,64146475,3470,3470,3470,3470,0
20250219,104000,64146475,3470,3470,3470,3470,0
20250219,103900,64146475,3470,3470,3470,3470,0
20250219,103800,64146475,3470,3470,3470,3470,0
20250219,103700,64146475,3470,3470,3470,3470,1
20250219,103600,64143005,3465,3465,3465,3465,212
20250219,103500,63408425,3475,3475,3475,3475,0
20250219,103400,63408425,3475,3475,3475,3475,0
20250219,103300,63408425,3475,3475,3475,3475,1
20250219,103200,63404950,3470,3455,3480,3455,381
20250219,103100,62088405,3490,3490,3490,3490,0
20250219,103000,62088405,3490,3460,3490,3460,3000
20250219,102900,51653315,3460,3460,3460,3460,50
20250219,102800,51480315,3460,3460,3460,3460,0
20250219,102700,51480315,3460,3460,3460,3460,0
20250219,102600,51480315,3460,3460,3460,3460,0
20250219,102500,51480315,3460,3460,3460,3460,0
20250219,102400,51480315,3460,3445,3460,3440,1178
20250219,102300,47427450,3440,3440,3440,3440,0
20250219,102200,47427450,3440,3450,3450,3440,1874
20250219,102100,40978615,3470,3470,3470,3470,200
20250219,102000,40284615,3470,3470,3470,3470,0
20250219,101900,40284615,3470,3470,3470,3470,0
20250219,101800,40284615,3470,3450,3470,3450,3000
20250219,101700,29897405,3445,3445,3445,3445,0
20250219,101600,29897405,3445,3445,3445,3445,0
20250219,101500,29897405,3445,3445,3445,3445,200
20250219,101400,29208405,3445,3445,3445,3445,0
20250219,101300,29208405,3445,3445,3445,3445,352
20250219,101200,27995765,3445,3450,3450,3445,11
20250219,101100,27957865,3450,3450,3450,3450,0
20250219,101000,27957865,3450,3450,3450,3450,100
20250219,100900,27612865,3450,3445,3450,3445,65
20250219,100800,27388825,3445,3445,3445,3445,400
20250219,100700,26010825,3450,3450,3450,3450,0
20250219,100600,26010825,3450,3450,3450,3450,0
20250219,100500,26010825,3450,3450,3450,3450,0
20250219,100400,26010825,3450,3450,3450,3450,1
20250219,100300,26007375,3450,3450,3450,3450,0
20250219,100200,26007375,3450,3450,3450,3450,1
20250219,100100,26003925,3450,3450,3450,3450,0
20250219,100000,26003925,3450,3445,3450,3445,1006
20250219,095900,22538250,3450,3450,3450,3450,0
20250219,095800,22538250,3450,3450,3450,3450,0
20250219,095700,22538250,3450,3450,3450,3450,0
20250219,095600,22538250,3450,3440,3450,3440,254
20250219,095500,21664480,3450,3450,3450,3450,0
20250219,095400,21664480,3450,3450,3450,3450,0
20250219,095300,21664480,3450,3450,3450,3450,0
20250219,095200,21664480,3450,3450,3450,3450,0
20250219,095100,21664480,3450,3450,3450,3450,100
20250219,095000,21319480,3440,3440,3440,3440,58
20250219,094900,21119960,3450,3450,3450,3450,31
20250219,094800,21013010,3450,3450,3450,3450,0
20250219,094700,21013010,3450,3450,3450,3450,0
20250219,094600,21013010,3450,3450,3450,3450,100
20250219,094500,20668010,3450,3450,3450,3450,0
20250219,094400,20668010,3450,3440,3450,3440,397
20250219,094300,19302320,3450,3445,3450,3445,91
20250219,094200,18988820,3450,3450,3450,3450,0
20250219,094100,18988820,3450,3450,3450,3450,105
20250219,094000,18626570,3450,3450,3450,3450,0
20250219,093900,18626570,3450,3445,3450,3440,497
20250219,093800,16913475,3450,3450,3450,3450,31
20250219,093700,16806525,3455,3455,3455,3455,0
20250219,093600,16806525,3455,3455,3455,3455,0
20250219,093500,16806525,3455,3435,3455,3435,86
20250219,093400,16510695,3455,3460,3465,3430,3356
20250219,093300,4976015,3460,3460,3460,3460,56
20250219,093200,4782255,3460,3460,3460,3460,8
20250219,093100,4754575,3460,3450,3460,3450,65
20250219,093000,4530315,3465,3465,3465,3465,52
20250219,092900,4350135,3465,3465,3465,3465,0
20250219,092800,4350135,3465,3460,3465,3460,8
20250219,092700,4322445,3465,3460,3465,3460,5
20250219,092600,4305125,3465,3465,3465,3465,1
20250219,092500,4301660,3450,3465,3465,3450,747
20250219,092400,1718495,3465,3465,3465,3465,0
20250219,092300,1718495,3465,3465,3465,3465,0
20250219,092200,1718495,3465,3465,3465,3465,0
20250219,092100,1718495,3465,3465,3465,3450,41
20250219,092000,1576445,3470,3470,3470,3470,0
20250219,091900,1576445,3470,3470,3470,3470,1
20250219,091800,1572975,3465,3465,3465,3465,51
20250219,091700,1396260,3445,3470,3470,3445,300
20250219,091600,360880,3470,3470,3470,3470,0
20250219,091500,360880,3470,3470,3470,3470,0
20250219,091400,360880,3470,3470,3470,3470,0
20250219,091300,360880,3470,3470,3470,3470,0
20250219,091200,360880,3470,3470,3470,3470,0
20250219,091100,360880,3470,3470,3470,3470,0
20250219,091000,360880,3470,3465,3470,3465,25
20250219,090900,274250,3465,3470,3470,3465,50
20250219,090800,100780,3475,3475,3475,3475,0
20250219,090700,100780,3475,3475,3475,3475,11
20250219,090600,62555,3475,3475,3475,3475,0
20250219,090500,62555,3475,3475,3475,3475,0
20250219,090400,62555,3475,3475,3475,3475,2
20250219,090300,55605,3480,3480,3480,3480,11
20250219,090200,17325,3465,3465,3465,3465,0
20250219,090100,17325,3465,3465,3465,3465,0
20250219,090000,17325,3465,3465,3465,3465,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184300 205038675 3455 3455 3455 3455 965
3 20250219 184200 205038675 3455 3455 3455 3455 0
4 20250219 184100 205038675 3455 3455 3455 3455 0
5 20250219 184000 205038675 3455 3455 3455 3455 0
6 20250219 183900 205038675 3455 3455 3455 3455 0
7 20250219 183800 205038675 3455 3455 3455 3455 0
8 20250219 183700 205038675 3455 3455 3455 3455 0
9 20250219 183600 205038675 3455 3455 3455 3455 0
10 20250219 183500 205038675 3455 3455 3455 3455 0
11 20250219 183400 205038675 3455 3455 3455 3455 0
12 20250219 183300 205038675 3455 3455 3455 3455 0
13 20250219 183200 205038675 3455 3455 3455 3455 0
14 20250219 183100 205038675 3455 3455 3455 3455 0
15 20250219 183000 205038675 3455 3455 3455 3455 0
16 20250219 182900 205038675 3455 3455 3455 3455 0
17 20250219 182800 205038675 3455 3455 3455 3455 0
18 20250219 182700 205038675 3455 3455 3455 3455 0
19 20250219 182600 205038675 3455 3455 3455 3455 0
20 20250219 182500 205038675 3455 3455 3455 3455 0
21 20250219 182400 205038675 3455 3455 3455 3455 0
22 20250219 182300 205038675 3455 3455 3455 3455 0
23 20250219 182200 205038675 3455 3455 3455 3455 0
24 20250219 182100 205038675 3455 3455 3455 3455 0
25 20250219 182000 205038675 3455 3455 3455 3455 0
26 20250219 181900 205038675 3455 3455 3455 3455 0
27 20250219 181800 205038675 3455 3455 3455 3455 0
28 20250219 181700 205038675 3455 3455 3455 3455 0
29 20250219 181600 205038675 3455 3455 3455 3455 0
30 20250219 181500 205038675 3455 3455 3455 3455 0
31 20250219 181400 205038675 3455 3455 3455 3455 0
32 20250219 181300 205038675 3455 3455 3455 3455 965
33 20250219 181200 205038675 3455 3455 3455 3455 0
34 20250219 181100 205038675 3455 3455 3455 3455 0
35 20250219 181000 205038675 3455 3455 3455 3455 0
36 20250219 180900 205038675 3455 3455 3455 3455 0
37 20250219 180800 205038675 3455 3455 3455 3455 0
38 20250219 180700 205038675 3455 3455 3455 3455 0
39 20250219 180600 205038675 3455 3455 3455 3455 0
40 20250219 180500 205038675 3455 3455 3455 3455 0
41 20250219 180400 205038675 3455 3455 3455 3455 0
42 20250219 180300 205038675 3455 3455 3455 3455 0
43 20250219 180200 205038675 3455 3455 3455 3455 0
44 20250219 180100 205038675 3455 3455 3455 3455 0
45 20250219 180000 205038675 3455 3455 3455 3455 0
46 20250219 175900 205038675 3455 3455 3455 3455 0
47 20250219 175800 205038675 3455 3455 3455 3455 0
48 20250219 175700 205038675 3455 3455 3455 3455 0
49 20250219 175600 205038675 3455 3455 3455 3455 0
50 20250219 175500 205038675 3455 3455 3455 3455 0
51 20250219 175400 205038675 3455 3455 3455 3455 0
52 20250219 175300 205038675 3455 3455 3455 3455 0
53 20250219 175200 205038675 3455 3455 3455 3455 0
54 20250219 175100 205038675 3455 3455 3455 3455 0
55 20250219 175000 205038675 3455 3455 3455 3455 0
56 20250219 174900 205038675 3455 3455 3455 3455 0
57 20250219 174800 205038675 3455 3455 3455 3455 0
58 20250219 174700 205038675 3455 3455 3455 3455 0
59 20250219 174600 205038675 3455 3455 3455 3455 0
60 20250219 174500 205038675 3455 3455 3455 3455 0
61 20250219 174400 205038675 3455 3455 3455 3455 0
62 20250219 174300 205038675 3455 3455 3455 3455 965
63 20250219 174200 205038675 3455 3455 3455 3455 0
64 20250219 174100 205038675 3455 3455 3455 3455 0
65 20250219 174000 205038675 3455 3455 3455 3455 0
66 20250219 173900 205038675 3455 3455 3455 3455 0
67 20250219 173800 205038675 3455 3455 3455 3455 0
68 20250219 173700 205038675 3455 3455 3455 3455 0
69 20250219 173600 205038675 3455 3455 3455 3455 0
70 20250219 173500 205038675 3455 3455 3455 3455 0
71 20250219 173400 205038675 3455 3455 3455 3455 0
72 20250219 173300 205038675 3455 3455 3455 3455 0
73 20250219 173200 205038675 3455 3455 3455 3455 0
74 20250219 173100 205038675 3455 3455 3455 3455 0
75 20250219 173000 205038675 3455 3455 3455 3455 0
76 20250219 172900 205038675 3455 3455 3455 3455 0
77 20250219 172800 205038675 3455 3455 3455 3455 0
78 20250219 172700 205038675 3455 3455 3455 3455 0
79 20250219 172600 205038675 3455 3455 3455 3455 0
80 20250219 172500 205038675 3455 3455 3455 3455 0
81 20250219 172400 205038675 3455 3455 3455 3455 0
82 20250219 172300 205038675 3455 3455 3455 3455 0
83 20250219 172200 205038675 3455 3455 3455 3455 0
84 20250219 172100 205038675 3455 3455 3455 3455 0
85 20250219 172000 205038675 3455 3455 3455 3455 0
86 20250219 171900 205038675 3455 3455 3455 3455 0
87 20250219 171800 205038675 3455 3455 3455 3455 0
88 20250219 171700 205038675 3455 3455 3455 3455 0
89 20250219 171600 205038675 3455 3455 3455 3455 0
90 20250219 171500 205038675 3455 3455 3455 3455 0
91 20250219 171400 205038675 3455 3455 3455 3455 0
92 20250219 171300 205038675 3455 3455 3455 3455 965
93 20250219 171200 205038675 3455 3455 3455 3455 0
94 20250219 171100 205038675 3455 3455 3455 3455 0
95 20250219 171000 205038675 3455 3455 3455 3455 0
96 20250219 170900 205038675 3455 3455 3455 3455 0
97 20250219 170800 205038675 3455 3455 3455 3455 0
98 20250219 170700 205038675 3455 3455 3455 3455 0
99 20250219 170600 205038675 3455 3455 3455 3455 0
100 20250219 170500 205038675 3455 3455 3455 3455 0
101 20250219 170400 205038675 3455 3455 3455 3455 0
102 20250219 170300 205038675 3455 3455 3455 3455 0
103 20250219 170200 205038675 3455 3455 3455 3455 0
104 20250219 170100 205038675 3455 3455 3455 3455 0
105 20250219 170000 205038675 3455 3455 3455 3455 0
106 20250219 165900 205038675 3455 3455 3455 3455 0
107 20250219 165800 205038675 3455 3455 3455 3455 0
108 20250219 165700 205038675 3455 3455 3455 3455 0
109 20250219 165600 205038675 3455 3455 3455 3455 0
110 20250219 165500 205038675 3455 3455 3455 3455 0
111 20250219 165400 205038675 3455 3455 3455 3455 0
112 20250219 165300 205038675 3455 3455 3455 3455 0
113 20250219 165200 205038675 3455 3455 3455 3455 0
114 20250219 165100 205038675 3455 3455 3455 3455 0
115 20250219 165000 205038675 3455 3455 3455 3455 0
116 20250219 164900 205038675 3455 3455 3455 3455 0
117 20250219 164800 205038675 3455 3455 3455 3455 0
118 20250219 164700 205038675 3455 3455 3455 3455 0
119 20250219 164600 205038675 3455 3455 3455 3455 0
120 20250219 164500 205038675 3455 3455 3455 3455 0
121 20250219 164400 205038675 3455 3455 3455 3455 0
122 20250219 164300 205038675 3455 3455 3455 3455 965
123 20250219 164200 205038675 3455 3455 3455 3455 0
124 20250219 164100 205038675 3455 3455 3455 3455 0
125 20250219 164000 205038675 3455 3455 3455 3455 0
126 20250219 163900 205038675 3455 3455 3455 3455 0
127 20250219 163800 205038675 3455 3455 3455 3455 0
128 20250219 163700 205038675 3455 3455 3455 3455 0
129 20250219 163600 205038675 3455 3455 3455 3455 0
130 20250219 163500 205038675 3455 3455 3455 3455 0
131 20250219 163400 205038675 3455 3455 3455 3455 0
132 20250219 163300 205038675 3455 3455 3455 3455 0
133 20250219 163200 205038675 3455 3455 3455 3455 0
134 20250219 163100 205038675 3455 3455 3455 3455 0
135 20250219 163000 205038675 3455 3455 3455 3455 0
136 20250219 162900 205038675 3455 3455 3455 3455 0
137 20250219 162800 205038675 3455 3455 3455 3455 0
138 20250219 162700 205038675 3455 3455 3455 3455 0
139 20250219 162600 205038675 3455 3455 3455 3455 0
140 20250219 162500 205038675 3455 3455 3455 3455 0
141 20250219 162400 205038675 3455 3455 3455 3455 0
142 20250219 162300 205038675 3455 3455 3455 3455 0
143 20250219 162200 205038675 3455 3455 3455 3455 0
144 20250219 162100 205038675 3455 3455 3455 3455 0
145 20250219 162000 205038675 3455 3455 3455 3455 0
146 20250219 161900 205038675 3455 3455 3455 3455 0
147 20250219 161800 205038675 3455 3455 3455 3455 0
148 20250219 161700 205038675 3455 3455 3455 3455 0
149 20250219 161600 205038675 3455 3455 3455 3455 0
150 20250219 161500 205038675 3455 3455 3455 3455 0
151 20250219 161400 205038675 3455 3455 3455 3455 0
152 20250219 161300 205038675 3455 3455 3455 3455 965
153 20250219 161200 205038675 3455 3455 3455 3455 0
154 20250219 161100 205038675 3455 3455 3455 3455 0
155 20250219 161000 205038675 3455 3455 3455 3455 0
156 20250219 160900 205038675 3455 3455 3455 3455 0
157 20250219 160800 205038675 3455 3455 3455 3455 0
158 20250219 160700 205038675 3455 3455 3455 3455 0
159 20250219 160600 205038675 3455 3455 3455 3455 0
160 20250219 160500 205038675 3455 3455 3455 3455 0
161 20250219 160400 205038675 3455 3455 3455 3455 0
162 20250219 160300 205038675 3455 3455 3455 3455 0
163 20250219 160200 205038675 3455 3455 3455 3455 0
164 20250219 160100 205038675 3455 3455 3455 3455 0
165 20250219 160000 205038675 3455 3455 3455 3455 0
166 20250219 155900 205038675 3455 3455 3455 3455 0
167 20250219 155800 205038675 3455 3455 3455 3455 0
168 20250219 155700 205038675 3455 3455 3455 3455 0
169 20250219 155600 205038675 3455 3455 3455 3455 0
170 20250219 155500 205038675 3455 3455 3455 3455 0
171 20250219 155400 205038675 3455 3455 3455 3455 0
172 20250219 155300 205038675 3455 3455 3455 3455 0
173 20250219 155200 205038675 3455 3455 3455 3455 0
174 20250219 155100 205038675 3455 3455 3455 3455 0
175 20250219 155000 205038675 3455 3455 3455 3455 0
176 20250219 154900 205038675 3455 3455 3455 3455 0
177 20250219 154800 205038675 3455 3455 3455 3455 0
178 20250219 154700 205038675 3455 3455 3455 3455 0
179 20250219 154600 205038675 3455 3455 3455 3455 0
180 20250219 154500 205038675 3455 3455 3455 3455 0
181 20250219 154400 205038675 3455 3455 3455 3455 0
182 20250219 154300 205038675 3455 3455 3455 3455 965
183 20250219 154200 205038675 3455 3455 3455 3455 0
184 20250219 154100 205038675 3455 3455 3455 3455 0
185 20250219 154000 205038675 3455 3455 3455 3455 0
186 20250219 153900 205038675 3455 3455 3455 3455 0
187 20250219 153800 205038675 3455 3455 3455 3455 0
188 20250219 153700 205038675 3455 3455 3455 3455 0
189 20250219 153600 205038675 3455 3455 3455 3455 0
190 20250219 153500 205038675 3455 3455 3455 3455 0
191 20250219 153400 205038675 3455 3455 3455 3455 0
192 20250219 153300 205038675 3455 3455 3455 3455 0
193 20250219 153200 205038675 3455 3455 3455 3455 0
194 20250219 153100 205038675 3455 3455 3455 3455 0
195 20250219 153000 205038675 3455 3455 3455 3455 965
196 20250219 152900 201704600 3465 3465 3465 3465 0
197 20250219 152800 201704600 3465 3465 3465 3465 0
198 20250219 152700 201704600 3465 3465 3465 3465 0
199 20250219 152600 201704600 3465 3465 3465 3465 0
200 20250219 152500 201704600 3465 3465 3465 3465 0
201 20250219 152400 201704600 3465 3465 3465 3465 0
202 20250219 152300 201704600 3465 3465 3465 3465 0
203 20250219 152200 201704600 3465 3465 3465 3465 0
204 20250219 152100 201704600 3465 3465 3465 3465 0
205 20250219 152000 201704600 3465 3465 3465 3465 0
206 20250219 151900 201704600 3465 3465 3465 3465 5
207 20250219 151800 201687275 3465 3465 3465 3465 43
208 20250219 151700 201538280 3465 3465 3465 3465 1
209 20250219 151600 201534815 3455 3455 3455 3455 56
210 20250219 151500 201341335 3465 3460 3465 3455 729
211 20250219 151400 198822615 3465 3465 3465 3455 47
212 20250219 151300 198660180 3455 3455 3455 3455 58
213 20250219 151200 198459790 3470 3460 3470 3455 141
214 20250219 151100 197972170 3460 3460 3460 3460 30
215 20250219 151000 197868370 3470 3470 3470 3470 1
216 20250219 150900 197864900 3455 3455 3455 3455 44
217 20250219 150800 197712880 3455 3455 3455 3455 63
218 20250219 150700 197495215 3470 3455 3470 3455 48
219 20250219 150600 197329360 3470 3465 3470 3455 73
220 20250219 150500 197076975 3455 3455 3455 3455 54
221 20250219 150400 196890405 3465 3465 3465 3455 61
222 20250219 150300 196679290 3455 3455 3455 3455 61
223 20250219 150200 196468535 3470 3470 3470 3455 290
224 20250219 150100 195466555 3455 3455 3455 3455 69
225 20250219 150000 195228160 3470 3455 3470 3455 42
226 20250219 145900 195083035 3470 3470 3470 3455 99
227 20250219 145800 194740450 3470 3470 3470 3470 1
228 20250219 145700 194736980 3455 3465 3465 3455 337
229 20250219 145600 193569755 3465 3465 3465 3455 110
230 20250219 145500 193189215 3455 3465 3465 3455 74
231 20250219 145400 192933295 3455 3455 3455 3455 68
232 20250219 145300 192698355 3455 3455 3455 3455 42
233 20250219 145200 192553245 3455 3455 3455 3455 0
234 20250219 145100 192553245 3455 3455 3455 3455 69
235 20250219 145000 192314850 3455 3455 3455 3455 42
236 20250219 144900 192169740 3455 3455 3455 3455 64
237 20250219 144800 191948620 3455 3455 3455 3455 46
238 20250219 144700 191789690 3455 3455 3455 3455 68
239 20250219 144600 191554750 3470 3470 3470 3470 16
240 20250219 144500 191499230 3455 3455 3455 3455 43
241 20250219 144400 191350665 3455 3455 3455 3455 64
242 20250219 144300 191129545 3455 3455 3455 3455 46
243 20250219 144200 190970615 3470 3455 3470 3455 57
244 20250219 144100 190773665 3470 3455 3470 3455 67
245 20250219 144000 190542045 3455 3455 3455 3455 65
246 20250219 143900 190317470 3460 3460 3460 3460 300
247 20250219 143800 189279470 3455 3455 3455 3455 46
248 20250219 143700 189120540 3455 3455 3455 3455 1060
249 20250219 143600 185458240 3455 3455 3455 3455 50
250 20250219 143500 185285490 3450 3450 3450 3450 69
251 20250219 143400 185047440 3450 3450 3450 3450 41
252 20250219 143300 184905990 3450 3455 3455 3450 3376
253 20250219 143200 173253760 3455 3455 3455 3455 74
254 20250219 143100 172998090 3455 3455 3455 3455 42
255 20250219 143000 172852980 3455 3460 3460 3455 75
256 20250219 142900 172593760 3460 3455 3460 3455 56
257 20250219 142800 172400270 3460 3455 3460 3455 454
258 20250219 142700 170829725 3455 3455 3455 3455 500
259 20250219 142600 169102225 3455 3455 3455 3455 52
260 20250219 142500 168922565 3470 3455 3470 3455 72
261 20250219 142400 168673790 3455 3455 3455 3455 39
262 20250219 142300 168539045 3455 3460 3460 3455 581
263 20250219 142200 166531640 3470 3470 3470 3455 73
264 20250219 142100 166278915 3455 3455 3455 3455 80
265 20250219 142000 166002515 3455 3455 3455 3455 58
266 20250219 141900 165802125 3455 3455 3455 3455 53
267 20250219 141800 165619010 3455 3455 3455 3455 58
268 20250219 141700 165418620 3455 3455 3455 3455 52
269 20250219 141600 165238960 3470 3455 3470 3455 99
270 20250219 141500 164896450 3470 3455 3470 3455 43
271 20250219 141400 164747870 3470 3470 3470 3470 1
272 20250219 141300 164744400 3455 3455 3455 3455 60
273 20250219 141200 164537100 3455 3455 3455 3455 289
274 20250219 141100 163538605 3455 3455 3455 3455 282
275 20250219 141000 162564295 3455 3455 3455 3455 54
276 20250219 140900 162377725 3470 3455 3470 3455 70
277 20250219 140800 162135825 3470 3460 3470 3460 101
278 20250219 140700 161786355 3455 3470 3470 3455 46
279 20250219 140600 161627410 3450 3450 3450 3450 58
280 20250219 140500 161427310 3470 3470 3470 3450 66
281 20250219 140400 161199330 3470 3460 3470 3450 279
282 20250219 140300 160234570 3460 3450 3465 3450 52
283 20250219 140200 160055145 3460 3460 3460 3460 50
284 20250219 140100 159882145 3450 3450 3450 3450 59
285 20250219 140000 159678595 3450 3450 3450 3450 52
286 20250219 135900 159499195 3450 3450 3450 3450 62
287 20250219 135800 159285295 3450 3450 3450 3450 48
288 20250219 135700 159119695 3450 3450 3450 3450 65
289 20250219 135600 158895445 3450 3460 3460 3450 3104
290 20250219 135500 148177135 3460 3460 3460 3460 45
291 20250219 135400 148021435 3460 3460 3465 3460 216
292 20250219 135300 147274070 3460 3460 3465 3460 3
293 20250219 135200 147263685 3465 3455 3465 3455 70
294 20250219 135100 147021825 3470 3455 3470 3455 6453
295 20250219 135000 124726695 3460 3460 3460 3460 55
296 20250219 134900 124536395 3460 3470 3470 3460 72
297 20250219 134800 124287265 3460 3460 3460 3460 1010
298 20250219 134700 120792665 3455 3455 3455 3455 64
299 20250219 134600 120571545 3455 3455 3455 3455 46
300 20250219 134500 120412615 3460 3460 3460 3460 300
301 20250219 134400 119374615 3460 3460 3460 3460 40
302 20250219 134300 119236215 3470 3470 3470 3470 1
303 20250219 134200 119232745 3460 3460 3460 3460 55
304 20250219 134100 119042445 3470 3470 3470 3470 0
305 20250219 134000 119042445 3470 3470 3470 3470 0
306 20250219 133900 119042445 3470 3470 3470 3470 0
307 20250219 133800 119042445 3470 3460 3470 3460 297
308 20250219 133700 118014815 3460 3465 3470 3460 861
309 20250219 133600 115034740 3460 3460 3460 3460 600
310 20250219 133500 112958740 3470 3470 3470 3470 0
311 20250219 133400 112958740 3470 3470 3470 3470 0
312 20250219 133300 112958740 3470 3470 3470 3470 500
313 20250219 133200 111223740 3470 3470 3470 3470 30
314 20250219 133100 111119640 3470 3470 3470 3470 0
315 20250219 133000 111119640 3470 3470 3470 3470 1
316 20250219 132900 111116170 3460 3460 3460 3460 706
317 20250219 132800 108673410 3465 3465 3465 3465 5
318 20250219 132700 108656085 3470 3470 3470 3470 1
319 20250219 132600 108652615 3460 3460 3460 3460 0
320 20250219 132500 108652615 3460 3460 3460 3460 0
321 20250219 132400 108652615 3460 3460 3460 3460 0
322 20250219 132300 108652615 3460 3460 3460 3460 400
323 20250219 132200 107268615 3465 3465 3465 3465 20
324 20250219 132100 107199315 3465 3465 3465 3465 0
325 20250219 132000 107199315 3465 3465 3465 3465 0
326 20250219 131900 107199315 3465 3465 3465 3465 40
327 20250219 131800 107060715 3465 3465 3465 3465 0
328 20250219 131700 107060715 3465 3465 3465 3465 0
329 20250219 131600 107060715 3465 3465 3465 3465 0
330 20250219 131500 107060715 3465 3465 3465 3465 6
331 20250219 131400 107039925 3465 3465 3465 3465 0
332 20250219 131300 107039925 3465 3465 3465 3465 0
333 20250219 131200 107039925 3465 3465 3465 3465 0
334 20250219 131100 107039925 3465 3465 3465 3465 1
335 20250219 131000 107036460 3465 3465 3465 3465 1
336 20250219 130900 107032995 3470 3470 3470 3470 0
337 20250219 130800 107032995 3470 3470 3470 3470 0
338 20250219 130700 107032995 3470 3470 3470 3470 2
339 20250219 130600 107026055 3455 3455 3455 3455 10
340 20250219 130500 106991505 3470 3470 3470 3470 1
341 20250219 130400 106988035 3465 3465 3465 3460 360
342 20250219 130300 105741930 3475 3475 3475 3475 0
343 20250219 130200 105741930 3475 3475 3475 3475 0
344 20250219 130100 105741930 3475 3475 3475 3475 0
345 20250219 130000 105741930 3475 3475 3475 3475 0
346 20250219 125900 105741930 3475 3475 3475 3475 10
347 20250219 125800 105707180 3475 3475 3475 3475 20
348 20250219 125700 105637680 3475 3475 3475 3475 0
349 20250219 125600 105637680 3475 3460 3475 3460 401
350 20250219 125500 104250205 3475 3475 3475 3475 0
351 20250219 125400 104250205 3475 3475 3475 3475 0
352 20250219 125300 104250205 3475 3470 3475 3470 17
353 20250219 125200 104191210 3475 3475 3475 3475 0
354 20250219 125100 104191210 3475 3475 3475 3475 0
355 20250219 125000 104191210 3475 3475 3475 3475 0
356 20250219 124900 104191210 3475 3475 3475 3475 0
357 20250219 124800 104191210 3475 3475 3475 3475 0
358 20250219 124700 104191210 3475 3475 3475 3475 0
359 20250219 124600 104191210 3475 3475 3475 3475 10
360 20250219 124500 104156460 3475 3475 3475 3475 1
361 20250219 124400 104152985 3470 3470 3470 3470 2000
362 20250219 124300 97212985 3470 3460 3470 3460 486
363 20250219 124200 95531355 3465 3465 3465 3465 0
364 20250219 124100 95531355 3465 3465 3465 3465 0
365 20250219 124000 95531355 3465 3465 3465 3465 8
366 20250219 123900 95503635 3460 3460 3460 3460 320
367 20250219 123800 94396435 3465 3465 3465 3465 0
368 20250219 123700 94396435 3465 3465 3465 3465 0
369 20250219 123600 94396435 3465 3465 3465 3465 61
370 20250219 123500 94185070 3465 3465 3465 3465 39
371 20250219 123400 94049935 3465 3465 3465 3465 0
372 20250219 123300 94049935 3465 3465 3465 3465 97
373 20250219 123200 93713830 3470 3470 3470 3470 24
374 20250219 123100 93630550 3465 3465 3465 3465 44
375 20250219 123000 93478090 3460 3460 3460 3460 0
376 20250219 122900 93478090 3460 3460 3460 3460 0
377 20250219 122800 93478090 3460 3465 3465 3460 194
378 20250219 122700 92806820 3465 3465 3465 3465 0
379 20250219 122600 92806820 3465 3465 3465 3465 300
380 20250219 122500 91767320 3465 3465 3465 3465 0
381 20250219 122400 91767320 3465 3465 3465 3465 0
382 20250219 122300 91767320 3465 3465 3465 3465 0
383 20250219 122200 91767320 3465 3465 3465 3465 1
384 20250219 122100 91763855 3455 3455 3455 3455 0
385 20250219 122000 91763855 3455 3460 3460 3455 380
386 20250219 121900 90449805 3465 3465 3465 3465 0
387 20250219 121800 90449805 3465 3465 3465 3465 0
388 20250219 121700 90449805 3465 3465 3465 3465 169
389 20250219 121600 89864220 3470 3470 3470 3470 0
390 20250219 121500 89864220 3470 3470 3470 3470 0
391 20250219 121400 89864220 3470 3460 3470 3460 310
392 20250219 121300 88789615 3460 3455 3460 3455 761
393 20250219 121200 86159865 3470 3470 3470 3470 0
394 20250219 121100 86159865 3470 3470 3470 3470 1
395 20250219 121000 86156395 3455 3455 3455 3455 0
396 20250219 120900 86156395 3455 3455 3455 3455 0
397 20250219 120800 86156395 3455 3455 3455 3455 900
398 20250219 120700 83046895 3460 3460 3460 3460 0
399 20250219 120600 83046895 3460 3460 3460 3460 154
400 20250219 120500 82514055 3475 3475 3475 3475 0
401 20250219 120400 82514055 3475 3475 3475 3475 0
402 20250219 120300 82514055 3475 3475 3475 3475 0
403 20250219 120200 82514055 3475 3460 3475 3460 21
404 20250219 120100 82441380 3480 3480 3480 3480 0
405 20250219 120000 82441380 3480 3480 3480 3480 0
406 20250219 115900 82441380 3480 3480 3480 3480 0
407 20250219 115800 82441380 3480 3480 3480 3480 0
408 20250219 115700 82441380 3480 3480 3480 3480 0
409 20250219 115600 82441380 3480 3480 3480 3480 0
410 20250219 115500 82441380 3480 3470 3480 3470 2
411 20250219 115400 82434430 3480 3475 3480 3475 10
412 20250219 115300 82399675 3460 3460 3460 3460 9
413 20250219 115200 82368535 3480 3480 3480 3480 0
414 20250219 115100 82368535 3480 3480 3480 3480 0
415 20250219 115000 82368535 3480 3480 3480 3480 0
416 20250219 114900 82368535 3480 3480 3480 3480 0
417 20250219 114800 82368535 3480 3475 3480 3470 5
418 20250219 114700 82351155 3460 3460 3460 3460 2
419 20250219 114600 82344235 3480 3475 3480 3475 2
420 20250219 114500 82337280 3485 3485 3485 3485 0
421 20250219 114400 82337280 3485 3485 3485 3485 0
422 20250219 114300 82337280 3485 3485 3485 3485 0
423 20250219 114200 82337280 3485 3480 3485 3480 3
424 20250219 114100 82326835 3485 3485 3485 3485 0
425 20250219 114000 82326835 3485 3485 3485 3485 0
426 20250219 113900 82326835 3485 3485 3485 3485 0
427 20250219 113800 82326835 3485 3485 3485 3485 0
428 20250219 113700 82326835 3485 3480 3485 3480 76
429 20250219 113600 82062100 3485 3460 3485 3460 131
430 20250219 113500 81606115 3485 3480 3485 3480 227
431 20250219 113400 80815520 3485 3480 3485 3480 101
432 20250219 113300 80464035 3485 3470 3485 3470 4
433 20250219 113200 80450140 3470 3470 3470 3470 121
434 20250219 113100 80030270 3485 3480 3485 3480 2
435 20250219 113000 80023305 3485 3485 3485 3485 0
436 20250219 112900 80023305 3485 3485 3485 3485 0
437 20250219 112800 80023305 3485 3485 3485 3485 0
438 20250219 112700 80023305 3485 3465 3485 3465 291
439 20250219 112600 79014970 3490 3460 3490 3460 213
440 20250219 112500 78277940 3495 3495 3495 3495 0
441 20250219 112400 78277940 3495 3495 3495 3495 0
442 20250219 112300 78277940 3495 3495 3495 3495 0
443 20250219 112200 78277940 3495 3495 3495 3495 0
444 20250219 112100 78277940 3495 3490 3495 3470 700
445 20250219 112000 75837335 3490 3470 3490 3470 4
446 20250219 111900 75823420 3465 3465 3465 3465 292
447 20250219 111800 74811640 3465 3460 3465 3450 293
448 20250219 111700 73797865 3460 3460 3460 3460 100
449 20250219 111600 73451865 3460 3460 3460 3460 1
450 20250219 111500 73448405 3460 3460 3460 3460 0
451 20250219 111400 73448405 3460 3460 3460 3460 0
452 20250219 111300 73448405 3460 3460 3460 3460 5
453 20250219 111200 73431105 3460 3460 3460 3460 2
454 20250219 111100 73424185 3460 3460 3460 3460 0
455 20250219 111000 73424185 3460 3460 3460 3460 0
456 20250219 110900 73424185 3460 3460 3460 3460 2
457 20250219 110800 73417265 3460 3460 3460 3460 10
458 20250219 110700 73382665 3460 3460 3460 3460 0
459 20250219 110600 73382665 3460 3460 3460 3460 3
460 20250219 110500 73372285 3460 3460 3460 3460 0
461 20250219 110400 73372285 3460 3460 3460 3460 0
462 20250219 110300 73372285 3460 3460 3460 3460 0
463 20250219 110200 73372285 3460 3460 3460 3460 2
464 20250219 110100 73365365 3450 3450 3450 3450 939
465 20250219 110000 70125815 3460 3460 3460 3460 34
466 20250219 105900 70008175 3460 3460 3460 3460 0
467 20250219 105800 70008175 3460 3460 3460 3460 0
468 20250219 105700 70008175 3460 3460 3460 3460 466
469 20250219 105600 68395815 3460 3460 3460 3460 0
470 20250219 105500 68395815 3460 3460 3460 3460 0
471 20250219 105400 68395815 3460 3450 3460 3450 33
472 20250219 105300 68281935 3460 3460 3460 3460 0
473 20250219 105200 68281935 3460 3460 3460 3460 0
474 20250219 105100 68281935 3460 3460 3460 3460 0
475 20250219 105000 68281935 3460 3460 3460 3460 0
476 20250219 104900 68281935 3460 3460 3460 3460 0
477 20250219 104800 68281935 3460 3460 3460 3460 50
478 20250219 104700 68108935 3445 3445 3445 3445 0
479 20250219 104600 68108935 3445 3445 3445 3445 0
480 20250219 104500 68108935 3445 3445 3445 3445 100
481 20250219 104400 67764435 3460 3460 3460 3460 0
482 20250219 104300 67764435 3460 3450 3460 3445 846
483 20250219 104200 64847390 3455 3470 3470 3455 202
484 20250219 104100 64146475 3470 3470 3470 3470 0
485 20250219 104000 64146475 3470 3470 3470 3470 0
486 20250219 103900 64146475 3470 3470 3470 3470 0
487 20250219 103800 64146475 3470 3470 3470 3470 0
488 20250219 103700 64146475 3470 3470 3470 3470 1
489 20250219 103600 64143005 3465 3465 3465 3465 212
490 20250219 103500 63408425 3475 3475 3475 3475 0
491 20250219 103400 63408425 3475 3475 3475 3475 0
492 20250219 103300 63408425 3475 3475 3475 3475 1
493 20250219 103200 63404950 3470 3455 3480 3455 381
494 20250219 103100 62088405 3490 3490 3490 3490 0
495 20250219 103000 62088405 3490 3460 3490 3460 3000
496 20250219 102900 51653315 3460 3460 3460 3460 50
497 20250219 102800 51480315 3460 3460 3460 3460 0
498 20250219 102700 51480315 3460 3460 3460 3460 0
499 20250219 102600 51480315 3460 3460 3460 3460 0
500 20250219 102500 51480315 3460 3460 3460 3460 0
501 20250219 102400 51480315 3460 3445 3460 3440 1178
502 20250219 102300 47427450 3440 3440 3440 3440 0
503 20250219 102200 47427450 3440 3450 3450 3440 1874
504 20250219 102100 40978615 3470 3470 3470 3470 200
505 20250219 102000 40284615 3470 3470 3470 3470 0
506 20250219 101900 40284615 3470 3470 3470 3470 0
507 20250219 101800 40284615 3470 3450 3470 3450 3000
508 20250219 101700 29897405 3445 3445 3445 3445 0
509 20250219 101600 29897405 3445 3445 3445 3445 0
510 20250219 101500 29897405 3445 3445 3445 3445 200
511 20250219 101400 29208405 3445 3445 3445 3445 0
512 20250219 101300 29208405 3445 3445 3445 3445 352
513 20250219 101200 27995765 3445 3450 3450 3445 11
514 20250219 101100 27957865 3450 3450 3450 3450 0
515 20250219 101000 27957865 3450 3450 3450 3450 100
516 20250219 100900 27612865 3450 3445 3450 3445 65
517 20250219 100800 27388825 3445 3445 3445 3445 400
518 20250219 100700 26010825 3450 3450 3450 3450 0
519 20250219 100600 26010825 3450 3450 3450 3450 0
520 20250219 100500 26010825 3450 3450 3450 3450 0
521 20250219 100400 26010825 3450 3450 3450 3450 1
522 20250219 100300 26007375 3450 3450 3450 3450 0
523 20250219 100200 26007375 3450 3450 3450 3450 1
524 20250219 100100 26003925 3450 3450 3450 3450 0
525 20250219 100000 26003925 3450 3445 3450 3445 1006
526 20250219 095900 22538250 3450 3450 3450 3450 0
527 20250219 095800 22538250 3450 3450 3450 3450 0
528 20250219 095700 22538250 3450 3450 3450 3450 0
529 20250219 095600 22538250 3450 3440 3450 3440 254
530 20250219 095500 21664480 3450 3450 3450 3450 0
531 20250219 095400 21664480 3450 3450 3450 3450 0
532 20250219 095300 21664480 3450 3450 3450 3450 0
533 20250219 095200 21664480 3450 3450 3450 3450 0
534 20250219 095100 21664480 3450 3450 3450 3450 100
535 20250219 095000 21319480 3440 3440 3440 3440 58
536 20250219 094900 21119960 3450 3450 3450 3450 31
537 20250219 094800 21013010 3450 3450 3450 3450 0
538 20250219 094700 21013010 3450 3450 3450 3450 0
539 20250219 094600 21013010 3450 3450 3450 3450 100
540 20250219 094500 20668010 3450 3450 3450 3450 0
541 20250219 094400 20668010 3450 3440 3450 3440 397
542 20250219 094300 19302320 3450 3445 3450 3445 91
543 20250219 094200 18988820 3450 3450 3450 3450 0
544 20250219 094100 18988820 3450 3450 3450 3450 105
545 20250219 094000 18626570 3450 3450 3450 3450 0
546 20250219 093900 18626570 3450 3445 3450 3440 497
547 20250219 093800 16913475 3450 3450 3450 3450 31
548 20250219 093700 16806525 3455 3455 3455 3455 0
549 20250219 093600 16806525 3455 3455 3455 3455 0
550 20250219 093500 16806525 3455 3435 3455 3435 86
551 20250219 093400 16510695 3455 3460 3465 3430 3356
552 20250219 093300 4976015 3460 3460 3460 3460 56
553 20250219 093200 4782255 3460 3460 3460 3460 8
554 20250219 093100 4754575 3460 3450 3460 3450 65
555 20250219 093000 4530315 3465 3465 3465 3465 52
556 20250219 092900 4350135 3465 3465 3465 3465 0
557 20250219 092800 4350135 3465 3460 3465 3460 8
558 20250219 092700 4322445 3465 3460 3465 3460 5
559 20250219 092600 4305125 3465 3465 3465 3465 1
560 20250219 092500 4301660 3450 3465 3465 3450 747
561 20250219 092400 1718495 3465 3465 3465 3465 0
562 20250219 092300 1718495 3465 3465 3465 3465 0
563 20250219 092200 1718495 3465 3465 3465 3465 0
564 20250219 092100 1718495 3465 3465 3465 3450 41
565 20250219 092000 1576445 3470 3470 3470 3470 0
566 20250219 091900 1576445 3470 3470 3470 3470 1
567 20250219 091800 1572975 3465 3465 3465 3465 51
568 20250219 091700 1396260 3445 3470 3470 3445 300
569 20250219 091600 360880 3470 3470 3470 3470 0
570 20250219 091500 360880 3470 3470 3470 3470 0
571 20250219 091400 360880 3470 3470 3470 3470 0
572 20250219 091300 360880 3470 3470 3470 3470 0
573 20250219 091200 360880 3470 3470 3470 3470 0
574 20250219 091100 360880 3470 3470 3470 3470 0
575 20250219 091000 360880 3470 3465 3470 3465 25
576 20250219 090900 274250 3465 3470 3470 3465 50
577 20250219 090800 100780 3475 3475 3475 3475 0
578 20250219 090700 100780 3475 3475 3475 3475 11
579 20250219 090600 62555 3475 3475 3475 3475 0
580 20250219 090500 62555 3475 3475 3475 3475 0
581 20250219 090400 62555 3475 3475 3475 3475 2
582 20250219 090300 55605 3480 3480 3480 3480 11
583 20250219 090200 17325 3465 3465 3465 3465 0
584 20250219 090100 17325 3465 3465 3465 3465 0
585 20250219 090000 17325 3465 3465 3465 3465 5

1
004310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,166445,32000000,571738575,109920000000,0.52
20250214,166445,32000000,569241900,109440000000,0.52
20250213,166445,32000000,570074125,109600000000,0.52
20250212,166445,32000000,572570800,110080000000,0.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 166445 32000000 571738575 109920000000 0.52
3 20250214 166445 32000000 569241900 109440000000 0.52
4 20250213 166445 32000000 570074125 109600000000 0.52
5 20250212 166445 32000000 572570800 110080000000 0.52