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

599
011150/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,847143830,3115,3115,3115,3115,6487
20250219,185600,847143830,3115,3115,3115,3115,0
20250219,185500,847143830,3115,3115,3115,3115,0
20250219,185400,847143830,3115,3115,3115,3115,0
20250219,185300,847143830,3115,3115,3115,3115,0
20250219,185200,847143830,3115,3115,3115,3115,0
20250219,185100,847143830,3115,3115,3115,3115,0
20250219,185000,847143830,3115,3115,3115,3115,0
20250219,184900,847143830,3115,3115,3115,3115,0
20250219,184800,847143830,3115,3115,3115,3115,0
20250219,184700,847143830,3115,3115,3115,3115,0
20250219,184600,847143830,3115,3115,3115,3115,0
20250219,184500,847143830,3115,3115,3115,3115,0
20250219,184400,847143830,3115,3115,3115,3115,0
20250219,184300,847143830,3115,3115,3115,3115,0
20250219,184200,847143830,3115,3115,3115,3115,0
20250219,184100,847143830,3115,3115,3115,3115,0
20250219,184000,847143830,3115,3115,3115,3115,0
20250219,183900,847143830,3115,3115,3115,3115,0
20250219,183800,847143830,3115,3115,3115,3115,0
20250219,183700,847143830,3115,3115,3115,3115,0
20250219,183600,847143830,3115,3115,3115,3115,0
20250219,183500,847143830,3115,3115,3115,3115,0
20250219,183400,847143830,3115,3115,3115,3115,0
20250219,183300,847143830,3115,3115,3115,3115,0
20250219,183200,847143830,3115,3115,3115,3115,0
20250219,183100,847143830,3115,3115,3115,3115,0
20250219,183000,847143830,3115,3115,3115,3115,0
20250219,182900,847143830,3115,3115,3115,3115,0
20250219,182800,847143830,3115,3115,3115,3115,0
20250219,182700,847143830,3115,3115,3115,3115,6487
20250219,182600,847143830,3115,3115,3115,3115,0
20250219,182500,847143830,3115,3115,3115,3115,0
20250219,182400,847143830,3115,3115,3115,3115,0
20250219,182300,847143830,3115,3115,3115,3115,0
20250219,182200,847143830,3115,3115,3115,3115,0
20250219,182100,847143830,3115,3115,3115,3115,0
20250219,182000,847143830,3115,3115,3115,3115,0
20250219,181900,847143830,3115,3115,3115,3115,0
20250219,181800,847143830,3115,3115,3115,3115,0
20250219,181700,847143830,3115,3115,3115,3115,0
20250219,181600,847143830,3115,3115,3115,3115,0
20250219,181500,847143830,3115,3115,3115,3115,0
20250219,181400,847143830,3115,3115,3115,3115,0
20250219,181300,847143830,3115,3115,3115,3115,0
20250219,181200,847143830,3115,3115,3115,3115,0
20250219,181100,847143830,3115,3115,3115,3115,0
20250219,181000,847143830,3115,3115,3115,3115,0
20250219,180900,847143830,3115,3115,3115,3115,0
20250219,180800,847143830,3115,3115,3115,3115,0
20250219,180700,847143830,3115,3115,3115,3115,0
20250219,180600,847143830,3115,3115,3115,3115,0
20250219,180500,847143830,3115,3115,3115,3115,0
20250219,180400,847143830,3115,3115,3115,3115,0
20250219,180300,847143830,3115,3115,3115,3115,0
20250219,180200,847143830,3115,3115,3115,3115,0
20250219,180100,847143830,3115,3115,3115,3115,0
20250219,180000,847143830,3115,3115,3115,3115,0
20250219,175900,847143830,3115,3115,3115,3115,0
20250219,175800,847143830,3115,3115,3115,3115,0
20250219,175700,847143830,3115,3115,3115,3115,6487
20250219,175600,847143830,3115,3115,3115,3115,0
20250219,175500,847143830,3115,3115,3115,3115,0
20250219,175400,847143830,3115,3115,3115,3115,0
20250219,175300,847143830,3115,3115,3115,3115,0
20250219,175200,847143830,3115,3115,3115,3115,0
20250219,175100,847143830,3115,3115,3115,3115,0
20250219,175000,847143830,3115,3115,3115,3115,0
20250219,174900,847143830,3115,3115,3115,3115,0
20250219,174800,847143830,3115,3115,3115,3115,0
20250219,174700,847143830,3115,3115,3115,3115,0
20250219,174600,847143830,3115,3115,3115,3115,0
20250219,174500,847143830,3115,3115,3115,3115,0
20250219,174400,847143830,3115,3115,3115,3115,0
20250219,174300,847143830,3115,3115,3115,3115,0
20250219,174200,847143830,3115,3115,3115,3115,0
20250219,174100,847143830,3115,3115,3115,3115,0
20250219,174000,847143830,3115,3115,3115,3115,0
20250219,173900,847143830,3115,3115,3115,3115,0
20250219,173800,847143830,3115,3115,3115,3115,0
20250219,173700,847143830,3115,3115,3115,3115,0
20250219,173600,847143830,3115,3115,3115,3115,0
20250219,173500,847143830,3115,3115,3115,3115,0
20250219,173400,847143830,3115,3115,3115,3115,0
20250219,173300,847143830,3115,3115,3115,3115,0
20250219,173200,847143830,3115,3115,3115,3115,0
20250219,173100,847143830,3115,3115,3115,3115,0
20250219,173000,847143830,3115,3115,3115,3115,0
20250219,172900,847143830,3115,3115,3115,3115,0
20250219,172800,847143830,3115,3115,3115,3115,0
20250219,172700,847143830,3115,3115,3115,3115,6487
20250219,172600,847143830,3115,3115,3115,3115,0
20250219,172500,847143830,3115,3115,3115,3115,0
20250219,172400,847143830,3115,3115,3115,3115,0
20250219,172300,847143830,3115,3115,3115,3115,0
20250219,172200,847143830,3115,3115,3115,3115,0
20250219,172100,847143830,3115,3115,3115,3115,0
20250219,172000,847143830,3115,3115,3115,3115,0
20250219,171900,847143830,3115,3115,3115,3115,0
20250219,171800,847143830,3115,3115,3115,3115,0
20250219,171700,847143830,3115,3115,3115,3115,0
20250219,171600,847143830,3115,3115,3115,3115,0
20250219,171500,847143830,3115,3115,3115,3115,0
20250219,171400,847143830,3115,3115,3115,3115,0
20250219,171300,847143830,3115,3115,3115,3115,0
20250219,171200,847143830,3115,3115,3115,3115,0
20250219,171100,847143830,3115,3115,3115,3115,0
20250219,171000,847143830,3115,3115,3115,3115,0
20250219,170900,847143830,3115,3115,3115,3115,0
20250219,170800,847143830,3115,3115,3115,3115,0
20250219,170700,847143830,3115,3115,3115,3115,0
20250219,170600,847143830,3115,3115,3115,3115,0
20250219,170500,847143830,3115,3115,3115,3115,0
20250219,170400,847143830,3115,3115,3115,3115,0
20250219,170300,847143830,3115,3115,3115,3115,0
20250219,170200,847143830,3115,3115,3115,3115,0
20250219,170100,847143830,3115,3115,3115,3115,0
20250219,170000,847143830,3115,3115,3115,3115,0
20250219,165900,847143830,3115,3115,3115,3115,0
20250219,165800,847143830,3115,3115,3115,3115,0
20250219,165700,847143830,3115,3115,3115,3115,6487
20250219,165600,847143830,3115,3115,3115,3115,0
20250219,165500,847143830,3115,3115,3115,3115,0
20250219,165400,847143830,3115,3115,3115,3115,0
20250219,165300,847143830,3115,3115,3115,3115,0
20250219,165200,847143830,3115,3115,3115,3115,0
20250219,165100,847143830,3115,3115,3115,3115,0
20250219,165000,847143830,3115,3115,3115,3115,0
20250219,164900,847143830,3115,3115,3115,3115,0
20250219,164800,847143830,3115,3115,3115,3115,0
20250219,164700,847143830,3115,3115,3115,3115,0
20250219,164600,847143830,3115,3115,3115,3115,0
20250219,164500,847143830,3115,3115,3115,3115,0
20250219,164400,847143830,3115,3115,3115,3115,0
20250219,164300,847143830,3115,3115,3115,3115,0
20250219,164200,847143830,3115,3115,3115,3115,0
20250219,164100,847143830,3115,3115,3115,3115,0
20250219,164000,847143830,3115,3115,3115,3115,0
20250219,163900,847143830,3115,3115,3115,3115,0
20250219,163800,847143830,3115,3115,3115,3115,0
20250219,163700,847143830,3115,3115,3115,3115,0
20250219,163600,847143830,3115,3115,3115,3115,0
20250219,163500,847143830,3115,3115,3115,3115,0
20250219,163400,847143830,3115,3115,3115,3115,0
20250219,163300,847143830,3115,3115,3115,3115,0
20250219,163200,847143830,3115,3115,3115,3115,0
20250219,163100,847143830,3115,3115,3115,3115,0
20250219,163000,847143830,3115,3115,3115,3115,0
20250219,162900,847143830,3115,3115,3115,3115,0
20250219,162800,847143830,3115,3115,3115,3115,0
20250219,162700,847143830,3115,3115,3115,3115,6487
20250219,162600,847143830,3115,3115,3115,3115,0
20250219,162500,847143830,3115,3115,3115,3115,0
20250219,162400,847143830,3115,3115,3115,3115,0
20250219,162300,847143830,3115,3115,3115,3115,0
20250219,162200,847143830,3115,3115,3115,3115,0
20250219,162100,847143830,3115,3115,3115,3115,0
20250219,162000,847143830,3115,3115,3115,3115,0
20250219,161900,847143830,3115,3115,3115,3115,0
20250219,161800,847143830,3115,3115,3115,3115,0
20250219,161700,847143830,3115,3115,3115,3115,0
20250219,161600,847143830,3115,3115,3115,3115,0
20250219,161500,847143830,3115,3115,3115,3115,0
20250219,161400,847143830,3115,3115,3115,3115,0
20250219,161300,847143830,3115,3115,3115,3115,0
20250219,161200,847143830,3115,3115,3115,3115,0
20250219,161100,847143830,3115,3115,3115,3115,0
20250219,161000,847143830,3115,3115,3115,3115,0
20250219,160900,847143830,3115,3115,3115,3115,0
20250219,160800,847143830,3115,3115,3115,3115,0
20250219,160700,847143830,3115,3115,3115,3115,0
20250219,160600,847143830,3115,3115,3115,3115,0
20250219,160500,847143830,3115,3115,3115,3115,0
20250219,160400,847143830,3115,3115,3115,3115,0
20250219,160300,847143830,3115,3115,3115,3115,0
20250219,160200,847143830,3115,3115,3115,3115,0
20250219,160100,847143830,3115,3115,3115,3115,0
20250219,160000,847143830,3115,3115,3115,3115,0
20250219,155900,847143830,3115,3115,3115,3115,0
20250219,155800,847143830,3115,3115,3115,3115,0
20250219,155700,847143830,3115,3115,3115,3115,6487
20250219,155600,847143830,3115,3115,3115,3115,0
20250219,155500,847143830,3115,3115,3115,3115,0
20250219,155400,847143830,3115,3115,3115,3115,0
20250219,155300,847143830,3115,3115,3115,3115,0
20250219,155200,847143830,3115,3115,3115,3115,0
20250219,155100,847143830,3115,3115,3115,3115,0
20250219,155000,847143830,3115,3115,3115,3115,0
20250219,154900,847143830,3115,3115,3115,3115,0
20250219,154800,847143830,3115,3115,3115,3115,0
20250219,154700,847143830,3115,3115,3115,3115,0
20250219,154600,847143830,3115,3115,3115,3115,0
20250219,154500,847143830,3115,3115,3115,3115,0
20250219,154400,847143830,3115,3115,3115,3115,0
20250219,154300,847143830,3115,3115,3115,3115,0
20250219,154200,847143830,3115,3115,3115,3115,0
20250219,154100,847143830,3115,3115,3115,3115,0
20250219,154000,847143830,3115,3115,3115,3115,0
20250219,153900,847143830,3115,3115,3115,3115,0
20250219,153800,847143830,3115,3115,3115,3115,0
20250219,153700,847143830,3115,3115,3115,3115,0
20250219,153600,847143830,3115,3115,3115,3115,0
20250219,153500,847143830,3115,3115,3115,3115,0
20250219,153400,847143830,3115,3115,3115,3115,0
20250219,153300,847143830,3115,3115,3115,3115,0
20250219,153200,847143830,3115,3115,3115,3115,0
20250219,153100,847143830,3115,3115,3115,3115,0
20250219,153000,847143830,3115,3115,3115,3115,6487
20250219,152900,826936825,3105,3105,3105,3105,0
20250219,152800,826936825,3105,3105,3105,3105,0
20250219,152700,826936825,3105,3105,3105,3105,0
20250219,152600,826936825,3105,3105,3105,3105,0
20250219,152500,826936825,3105,3105,3105,3105,0
20250219,152400,826936825,3105,3105,3105,3105,0
20250219,152300,826936825,3105,3105,3105,3105,0
20250219,152200,826936825,3105,3105,3105,3105,0
20250219,152100,826936825,3105,3105,3105,3105,0
20250219,152000,826936825,3105,3105,3105,3105,0
20250219,151900,826936825,3105,3105,3110,3100,698
20250219,151800,824772025,3100,3110,3110,3100,145
20250219,151700,824321375,3100,3100,3100,3100,3
20250219,151600,824312075,3110,3100,3110,3100,2096
20250219,151500,817814465,3110,3110,3110,3100,353
20250219,151400,816717135,3100,3110,3110,3100,797
20250219,151300,814239555,3100,3100,3100,3100,1121
20250219,151200,810764455,3100,3100,3110,3100,626
20250219,151100,808818095,3100,3105,3105,3100,553
20250219,151000,807101290,3100,3110,3110,3100,97
20250219,150900,806800130,3100,3105,3110,3100,351
20250219,150800,805710400,3105,3105,3110,3105,2055
20250219,150700,799329615,3105,3105,3105,3105,77
20250219,150600,799090530,3105,3105,3105,3105,50
20250219,150500,798935280,3105,3110,3110,3105,1731
20250219,150400,793560425,3105,3110,3115,3105,713
20250219,150300,791346450,3105,3105,3110,3105,350
20250219,150200,790258200,3105,3110,3115,3105,1672
20250219,150100,785055350,3110,3110,3110,3110,50
20250219,150000,784899850,3115,3115,3115,3110,220
20250219,145900,784214800,3110,3110,3110,3105,587
20250219,145800,782389365,3110,3110,3110,3110,351
20250219,145700,781297755,3110,3105,3110,3105,211
20250219,145600,780641665,3105,3110,3110,3105,626
20250219,145500,778694935,3110,3110,3115,3110,101
20250219,145400,778380575,3110,3105,3110,3105,70
20250219,145300,778163100,3115,3105,3115,3105,57
20250219,145200,777986080,3105,3110,3115,3105,631
20250219,145100,776023925,3105,3110,3110,3105,1172
20250219,145000,772383430,3105,3105,3105,3105,79
20250219,144900,772138135,3110,3100,3110,3100,326
20250219,144800,771124640,3100,3100,3110,3100,1052
20250219,144700,767853440,3100,3100,3100,3100,79
20250219,144600,767608540,3100,3100,3110,3100,1199
20250219,144500,763889900,3100,3110,3110,3100,219
20250219,144400,763209270,3105,3110,3110,3105,2768
20250219,144300,754610905,3110,3110,3115,3110,79
20250219,144200,754365065,3110,3110,3110,3110,148
20250219,144100,753904785,3110,3110,3115,3110,415
20250219,144000,752614035,3110,3100,3110,3100,398
20250219,143900,751376640,3100,3100,3110,3100,251
20250219,143800,750596530,3110,3100,3110,3100,52
20250219,143700,750435320,3100,3105,3105,3100,137
20250219,143600,750010190,3100,3100,3100,3100,52
20250219,143500,749848990,3100,3100,3110,3100,221
20250219,143400,749162200,3100,3100,3110,3100,95
20250219,143300,748867475,3100,3100,3110,3100,208
20250219,143200,748222375,3100,3100,3100,3100,161
20250219,143100,747723275,3105,3105,3105,3100,2062
20250219,143000,741325945,3105,3110,3110,3100,249
20250219,142900,740552090,3100,3105,3105,3100,1052
20250219,142800,737288295,3105,3105,3105,3105,49
20250219,142700,737136150,3105,3105,3105,3105,378
20250219,142600,735962460,3105,3105,3105,3105,150
20250219,142500,735496710,3105,3100,3110,3100,26031
20250219,142400,654800460,3095,3095,3095,3095,136
20250219,142300,654379540,3100,3100,3100,3095,1348
20250219,142200,650201030,3100,3100,3105,3100,433
20250219,142100,648857655,3105,3100,3105,3100,110
20250219,142000,648516360,3100,3105,3105,3100,147
20250219,141900,648060230,3100,3100,3100,3100,51
20250219,141800,647902130,3100,3100,3105,3100,54
20250219,141700,647734725,3100,3100,3105,3100,51
20250219,141600,647576620,3100,3100,3100,3100,51
20250219,141500,647418520,3100,3105,3105,3100,250
20250219,141400,646642680,3100,3100,3100,3100,53
20250219,141300,646478380,3100,3100,3100,3100,50
20250219,141200,646323380,3100,3100,3100,3100,69
20250219,141100,646109480,3100,3100,3110,3100,58
20250219,141000,645929630,3100,3110,3110,3100,554
20250219,140900,644207180,3100,3100,3110,3100,1007
20250219,140800,641075940,3100,3100,3100,3100,50
20250219,140700,640920940,3100,3100,3110,3100,80
20250219,140600,640672890,3100,3100,3100,3100,51
20250219,140500,640514790,3100,3100,3100,3100,1708
20250219,140400,635219990,3110,3100,3110,3100,334
20250219,140300,634181760,3100,3100,3100,3100,51
20250219,140200,634023660,3100,3100,3100,3100,50
20250219,140100,633868660,3100,3110,3110,3100,551
20250219,140000,632157560,3100,3100,3105,3100,51
20250219,135900,631999455,3100,3100,3100,3100,56
20250219,135800,631825855,3100,3100,3100,3100,974
20250219,135700,628806455,3100,3100,3100,3100,1050
20250219,135600,625551455,3110,3100,3110,3100,1053
20250219,135500,622287145,3100,3100,3110,3100,820
20250219,135400,619740095,3100,3100,3100,3100,51
20250219,135300,619581995,3100,3100,3100,3100,49
20250219,135200,619430095,3105,3105,3105,3105,1326
20250219,135100,615312865,3105,3105,3105,3105,50
20250219,135000,615157615,3105,3105,3105,3105,74
20250219,134900,614927845,3105,3105,3110,3105,623
20250219,134800,612991430,3105,3105,3105,3105,56
20250219,134700,612817550,3105,3105,3105,3105,60
20250219,134600,612631250,3105,3105,3115,3105,3081
20250219,134500,603064445,3105,3105,3105,3105,51
20250219,134400,602906090,3105,3105,3105,3105,50
20250219,134300,602750840,3105,3105,3115,3105,111
20250219,134200,602405585,3105,3115,3115,3105,614
20250219,134100,600496215,3115,3115,3115,3115,375
20250219,134000,599328090,3115,3115,3115,3115,671
20250219,133900,597237925,3115,3115,3115,3115,4
20250219,133800,597225465,3115,3115,3115,3115,0
20250219,133700,597225465,3115,3110,3115,3110,160
20250219,133600,596727510,3115,3110,3115,3110,15
20250219,133500,596680805,3105,3110,3110,3105,257
20250219,133400,595881540,3110,3110,3110,3110,1063
20250219,133300,592575610,3110,3110,3110,3110,350
20250219,133200,591487110,3110,3110,3110,3110,0
20250219,133100,591487110,3110,3110,3110,3110,0
20250219,133000,591487110,3110,3110,3110,3110,50
20250219,132900,591331610,3110,3110,3110,3110,1000
20250219,132800,588221610,3110,3110,3110,3110,25
20250219,132700,588143860,3115,3115,3115,3115,10
20250219,132600,588112710,3110,3110,3110,3110,1004
20250219,132500,584990270,3110,3110,3110,3110,1
20250219,132400,584987160,3110,3110,3110,3110,0
20250219,132300,584987160,3110,3110,3110,3110,125
20250219,132200,584598410,3115,3115,3115,3115,192
20250219,132100,584000330,3115,3110,3115,3110,32
20250219,132000,583900800,3110,3110,3110,3110,208
20250219,131900,583253920,3110,3115,3115,3110,329
20250219,131800,582230245,3115,3115,3115,3115,510
20250219,131700,580641595,3115,3115,3115,3115,1000
20250219,131600,577526595,3110,3115,3115,3110,1100
20250219,131500,574100595,3110,3110,3110,3110,30
20250219,131400,574007295,3110,3110,3110,3110,202
20250219,131300,573379075,3110,3110,3110,3110,0
20250219,131200,573379075,3110,3110,3110,3110,0
20250219,131100,573379075,3110,3110,3110,3110,1720
20250219,131000,568029875,3110,3110,3110,3110,200
20250219,130900,567407875,3110,3110,3110,3110,0
20250219,130800,567407875,3110,3110,3110,3110,1173
20250219,130700,563759845,3115,3115,3115,3115,0
20250219,130600,563759845,3115,3115,3115,3115,0
20250219,130500,563759845,3115,3115,3115,3115,0
20250219,130400,563759845,3115,3115,3115,3115,0
20250219,130300,563759845,3115,3115,3115,3115,88
20250219,130200,563485725,3105,3110,3115,3105,59
20250219,130100,563302500,3110,3110,3110,3110,8
20250219,130000,563277620,3105,3105,3105,3105,260
20250219,125900,562470320,3105,3110,3110,3105,85
20250219,125800,562205975,3110,3110,3110,3110,1
20250219,125700,562202865,3110,3110,3110,3110,345
20250219,125600,561129915,3110,3110,3110,3110,2310
20250219,125500,553945815,3115,3115,3115,3110,231
20250219,125400,553226500,3115,3115,3115,3115,0
20250219,125300,553226500,3115,3115,3115,3115,3
20250219,125200,553217155,3115,3115,3115,3115,21
20250219,125100,553151740,3115,3115,3115,3115,1628
20250219,125000,548080520,3115,3115,3115,3115,0
20250219,124900,548080520,3115,3115,3115,3115,400
20250219,124800,546834520,3120,3120,3120,3120,0
20250219,124700,546834520,3120,3120,3120,3120,100
20250219,124600,546522520,3120,3120,3120,3120,0
20250219,124500,546522520,3120,3115,3120,3115,400
20250219,124400,545275520,3115,3115,3115,3115,142
20250219,124300,544833190,3115,3115,3115,3115,606
20250219,124200,542945500,3115,3115,3115,3115,25
20250219,124100,542867625,3120,3120,3120,3120,2
20250219,124000,542861385,3120,3120,3120,3120,22
20250219,123900,542792745,3120,3120,3120,3120,0
20250219,123800,542792745,3120,3120,3120,3120,1127
20250219,123700,539276505,3120,3120,3120,3120,1538
20250219,123600,534477945,3115,3115,3115,3115,0
20250219,123500,534477945,3115,3115,3115,3115,41
20250219,123400,534350230,3115,3115,3115,3115,5
20250219,123300,534334655,3120,3120,3120,3115,752
20250219,123200,531989665,3115,3115,3120,3115,297
20250219,123100,531064275,3120,3120,3120,3120,0
20250219,123000,531064275,3120,3115,3120,3115,50
20250219,122900,530908510,3115,3115,3115,3115,5
20250219,122800,530892935,3120,3115,3120,3115,379
20250219,122700,529712330,3115,3115,3115,3115,20
20250219,122600,529650030,3120,3110,3120,3110,143
20250219,122500,529204070,3120,3120,3120,3120,0
20250219,122400,529204070,3120,3120,3120,3120,30
20250219,122300,529110470,3120,3120,3120,3105,403
20250219,122200,527856100,3105,3120,3120,3105,2469
20250219,122100,520170055,3120,3120,3120,3120,3
20250219,122000,520160695,3115,3120,3120,3115,202
20250219,121900,519531455,3115,3120,3120,3115,20
20250219,121800,519469060,3120,3120,3120,3120,120
20250219,121700,519094660,3120,3120,3120,3120,330
20250219,121600,518065060,3125,3120,3125,3120,1245
20250219,121500,514175035,3125,3125,3125,3125,0
20250219,121400,514175035,3125,3120,3125,3120,26
20250219,121300,514093910,3115,3115,3125,3115,183
20250219,121200,513523850,3115,3120,3120,3115,212
20250219,121100,512862445,3115,3115,3120,3115,17
20250219,121000,512809480,3115,3120,3120,3115,732
20250219,120900,510525805,3125,3125,3125,3125,0
20250219,120800,510525805,3125,3125,3125,3125,1
20250219,120700,510522680,3120,3120,3120,3120,790
20250219,120600,508057880,3125,3125,3125,3125,0
20250219,120500,508057880,3125,3125,3125,3125,1
20250219,120400,508054755,3120,3120,3120,3120,150
20250219,120300,507586755,3120,3120,3120,3120,857
20250219,120200,504912915,3125,3125,3130,3125,1033
20250219,120100,501684785,3125,3125,3125,3125,2
20250219,120000,501678535,3125,3125,3125,3125,16
20250219,115900,501628535,3125,3125,3125,3125,505
20250219,115800,500050410,3125,3125,3125,3125,2490
20250219,115700,492269160,3130,3130,3130,3130,150
20250219,115600,491799660,3130,3120,3130,3120,474
20250219,115500,490319090,3120,3130,3130,3120,1020
20250219,115400,487126690,3130,3120,3130,3115,4052
20250219,115300,474463600,3120,3120,3120,3120,100
20250219,115200,474151600,3120,3115,3120,3115,181
20250219,115100,473587155,3120,3120,3120,3120,150
20250219,115000,473119155,3120,3120,3120,3120,0
20250219,114900,473119155,3120,3115,3120,3115,22
20250219,114800,473050575,3115,3120,3120,3115,939
20250219,114700,470121075,3125,3125,3125,3125,5
20250219,114600,470105450,3120,3130,3130,3120,965
20250219,114500,467088580,3130,3125,3130,3125,2910
20250219,114400,457992385,3130,3130,3130,3125,2691
20250219,114300,449571450,3130,3125,3130,3125,111
20250219,114200,449224570,3120,3125,3130,3120,525
20250219,114100,447583945,3130,3130,3130,3130,79
20250219,114000,447336675,3125,3125,3130,3120,8235
20250219,113900,421592145,3125,3115,3125,3115,8634
20250219,113800,394675225,3110,3115,3115,3110,4290
20250219,113700,381331625,3105,3105,3105,3105,1000
20250219,113600,378226625,3115,3110,3115,3110,3572
20250219,113500,367114480,3110,3105,3110,3105,3
20250219,113400,367105155,3110,3105,3110,3105,1028
20250219,113300,363913165,3105,3105,3105,3105,0
20250219,113200,363913165,3105,3110,3110,3105,53
20250219,113100,363748460,3110,3105,3110,3105,1001
20250219,113000,360635355,3110,3110,3110,3110,100
20250219,112900,360324355,3110,3110,3110,3110,0
20250219,112800,360324355,3110,3105,3110,3105,9540
20250219,112700,330693065,3105,3105,3105,3105,1505
20250219,112600,326020040,3105,3105,3105,3105,0
20250219,112500,326020040,3105,3105,3105,3105,87
20250219,112400,325749905,3100,3100,3100,3100,24
20250219,112300,325675505,3105,3100,3105,3100,1338
20250219,112200,321525970,3100,3100,3100,3100,10
20250219,112100,321494970,3095,3095,3095,3095,2579
20250219,112000,313512965,3100,3100,3100,3100,0
20250219,111900,313512965,3100,3100,3100,3100,0
20250219,111800,313512965,3100,3100,3100,3100,422
20250219,111700,312204765,3100,3100,3100,3100,908
20250219,111600,309389965,3100,3100,3105,3100,254
20250219,111500,308602365,3100,3100,3100,3100,288
20250219,111400,307709565,3100,3100,3100,3100,2400
20250219,111300,300269565,3095,3095,3095,3095,856
20250219,111200,297620245,3095,3100,3100,3095,730
20250219,111100,295357440,3100,3100,3100,3100,3136
20250219,111000,285635840,3100,3100,3100,3100,670
20250219,110900,283558840,3100,3095,3100,3095,599
20250219,110800,281704930,3095,3095,3095,3095,110
20250219,110700,281364480,3100,3095,3100,3095,3000
20250219,110600,272066130,3095,3095,3095,3095,0
20250219,110500,272066130,3095,3095,3095,3095,100
20250219,110400,271756630,3095,3095,3095,3085,8048
20250219,110300,246889735,3090,3090,3090,3090,2
20250219,110200,246883555,3090,3095,3095,3090,53
20250219,110100,246719775,3095,3095,3095,3095,26
20250219,110000,246639305,3090,3090,3090,3090,491
20250219,105900,245122115,3090,3095,3095,3090,2
20250219,105800,245115930,3090,3090,3090,3090,40
20250219,105700,244992330,3095,3095,3095,3095,99
20250219,105600,244685925,3095,3095,3095,3095,0
20250219,105500,244685925,3095,3095,3095,3095,11
20250219,105400,244651880,3095,3095,3095,3095,105
20250219,105300,244326905,3095,3095,3095,3095,21
20250219,105200,244261910,3090,3090,3090,3090,0
20250219,105100,244261910,3090,3090,3090,3090,300
20250219,105000,243334910,3090,3090,3090,3090,30
20250219,104900,243242210,3085,3085,3085,3085,2
20250219,104800,243236040,3085,3100,3100,3085,325
20250219,104700,242228690,3085,3090,3090,3085,30
20250219,104600,242136005,3100,3100,3100,3100,2
20250219,104500,242129805,3085,3085,3085,3085,2
20250219,104400,242123635,3085,3085,3085,3085,1
20250219,104300,242120550,3085,3085,3085,3085,11
20250219,104200,242086615,3085,3095,3100,3085,1055
20250219,104100,238830680,3100,3100,3100,3100,0
20250219,104000,238830680,3100,3085,3100,3085,2983
20250219,103900,229617915,3085,3085,3085,3085,0
20250219,103800,229617915,3085,3085,3085,3085,80
20250219,103700,229371115,3085,3085,3085,3085,642
20250219,103600,227390545,3085,3080,3085,3080,547
20250219,103500,225704050,3085,3085,3085,3085,2405
20250219,103400,218284625,3090,3090,3090,3090,2121
20250219,103300,211730735,3090,3090,3090,3090,23
20250219,103200,211659665,3095,3095,3095,3095,10
20250219,103100,211628715,3090,3100,3100,3090,13
20250219,103000,211588485,3100,3100,3100,3100,500
20250219,102900,210038485,3100,3100,3100,3100,1
20250219,102800,210035385,3090,3090,3090,3090,4
20250219,102700,210023025,3090,3090,3090,3085,187
20250219,102600,209445345,3090,3090,3090,3090,53
20250219,102500,209281575,3090,3090,3090,3090,0
20250219,102400,209281575,3090,3090,3090,3090,0
20250219,102300,209281575,3090,3090,3090,3090,656
20250219,102200,207254535,3100,3100,3100,3100,0
20250219,102100,207254535,3100,3100,3100,3100,90
20250219,102000,206975535,3100,3100,3100,3100,2
20250219,101900,206969335,3100,3090,3100,3090,63
20250219,101800,206774535,3090,3095,3100,3090,2324
20250219,101700,199587515,3100,3100,3100,3100,0
20250219,101600,199587515,3100,3100,3100,3100,125
20250219,101500,199200015,3100,3100,3100,3100,758
20250219,101400,196850215,3100,3100,3100,3100,49
20250219,101300,196698315,3100,3100,3100,3100,365
20250219,101200,195566815,3100,3105,3105,3100,173
20250219,101100,195029760,3100,3105,3105,3100,280
20250219,101000,194160610,3105,3105,3105,3105,97
20250219,100900,193859425,3105,3105,3105,3105,1
20250219,100800,193856320,3100,3100,3100,3100,5054
20250219,100700,178188920,3100,3100,3100,3100,0
20250219,100600,178188920,3100,3100,3100,3100,3
20250219,100500,178179620,3100,3095,3100,3095,25
20250219,100400,178102220,3100,3100,3100,3100,22
20250219,100300,178034020,3095,3095,3095,3095,91
20250219,100200,177752375,3090,3090,3090,3090,62
20250219,100100,177560795,3090,3090,3090,3090,1001
20250219,100000,174467705,3095,3095,3095,3095,1748
20250219,095900,169057645,3095,3095,3095,3090,541
20250219,095800,167384055,3095,3090,3095,3090,461
20250219,095700,165959495,3090,3090,3090,3090,0
20250219,095600,165959495,3090,3095,3095,3090,87
20250219,095500,165690515,3095,3095,3095,3095,338
20250219,095400,164644405,3100,3100,3100,3100,50
20250219,095300,164489405,3095,3100,3100,3095,55
20250219,095200,164319170,3100,3100,3100,3090,1025
20250219,095100,161151670,3100,3100,3100,3100,300
20250219,095000,160221670,3100,3090,3100,3090,567
20250219,094900,158469240,3095,3095,3095,3095,392
20250219,094800,157256000,3090,3095,3095,3090,139
20250219,094700,156825800,3095,3095,3095,3095,77
20250219,094600,156587485,3095,3095,3095,3095,0
20250219,094500,156587485,3095,3095,3095,3095,100
20250219,094400,156277985,3100,3100,3100,3100,217
20250219,094300,155605285,3100,3095,3100,3095,153
20250219,094200,155131595,3095,3095,3095,3095,0
20250219,094100,155131595,3095,3095,3095,3095,100
20250219,094000,154822095,3095,3095,3095,3095,113
20250219,093900,154472360,3090,3095,3095,3090,482
20250219,093800,152980590,3095,3095,3095,3095,198
20250219,093700,152367780,3095,3095,3100,3095,408
20250219,093600,151104015,3100,3100,3100,3100,31
20250219,093500,151007915,3100,3095,3100,3095,83
20250219,093400,150750980,3095,3095,3100,3095,554
20250219,093300,149036240,3095,3090,3095,3085,194
20250219,093200,148437480,3095,3100,3100,3095,68
20250219,093100,148226685,3100,3095,3100,3095,5037
20250219,093000,132617950,3085,3085,3085,3085,717
20250219,092900,130406005,3085,3080,3085,3080,140
20250219,092800,129974155,3080,3080,3080,3080,1
20250219,092700,129971075,3085,3090,3090,3085,338
20250219,092600,128928320,3090,3090,3090,3090,1083
20250219,092500,125581850,3090,3090,3090,3090,330
20250219,092400,124562150,3080,3090,3090,3080,579
20250219,092300,122774040,3095,3095,3095,3095,140
20250219,092200,122340740,3095,3095,3095,3095,500
20250219,092100,120793240,3095,3095,3095,3090,1815
20250219,092000,115178870,3095,3095,3095,3080,1457
20250219,091900,110674640,3100,3095,3100,3095,832
20250219,091800,108098445,3095,3095,3100,3095,3776
20250219,091700,96396725,3100,3090,3100,3090,4890
20250219,091600,81238055,3090,3095,3095,3090,2015
20250219,091500,75011455,3090,3100,3100,3090,13
20250219,091400,74971185,3100,3095,3100,3095,51
20250219,091300,74813335,3100,3100,3100,3095,1397
20250219,091200,70484260,3100,3090,3105,3090,12728
20250219,091100,31076825,3090,3085,3095,3085,261
20250219,091000,30270355,3090,3085,3090,3085,595
20250219,090900,28434490,3090,3085,3090,3085,203
20250219,090800,27807875,3085,3070,3085,3070,1104
20250219,090700,24406780,3070,3080,3080,3070,228
20250219,090600,23705850,3080,3080,3080,3080,450
20250219,090500,22319850,3080,3070,3080,3070,83
20250219,090400,22064580,3080,3070,3080,3055,2898
20250219,090300,13195830,3075,3075,3075,3075,612
20250219,090200,11313930,3075,3075,3075,3075,1
20250219,090100,11310855,3060,3060,3060,3060,3068
20250219,090000,1922775,3065,3075,3075,3065,626
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 847143830 3115 3115 3115 3115 6487
3 20250219 185600 847143830 3115 3115 3115 3115 0
4 20250219 185500 847143830 3115 3115 3115 3115 0
5 20250219 185400 847143830 3115 3115 3115 3115 0
6 20250219 185300 847143830 3115 3115 3115 3115 0
7 20250219 185200 847143830 3115 3115 3115 3115 0
8 20250219 185100 847143830 3115 3115 3115 3115 0
9 20250219 185000 847143830 3115 3115 3115 3115 0
10 20250219 184900 847143830 3115 3115 3115 3115 0
11 20250219 184800 847143830 3115 3115 3115 3115 0
12 20250219 184700 847143830 3115 3115 3115 3115 0
13 20250219 184600 847143830 3115 3115 3115 3115 0
14 20250219 184500 847143830 3115 3115 3115 3115 0
15 20250219 184400 847143830 3115 3115 3115 3115 0
16 20250219 184300 847143830 3115 3115 3115 3115 0
17 20250219 184200 847143830 3115 3115 3115 3115 0
18 20250219 184100 847143830 3115 3115 3115 3115 0
19 20250219 184000 847143830 3115 3115 3115 3115 0
20 20250219 183900 847143830 3115 3115 3115 3115 0
21 20250219 183800 847143830 3115 3115 3115 3115 0
22 20250219 183700 847143830 3115 3115 3115 3115 0
23 20250219 183600 847143830 3115 3115 3115 3115 0
24 20250219 183500 847143830 3115 3115 3115 3115 0
25 20250219 183400 847143830 3115 3115 3115 3115 0
26 20250219 183300 847143830 3115 3115 3115 3115 0
27 20250219 183200 847143830 3115 3115 3115 3115 0
28 20250219 183100 847143830 3115 3115 3115 3115 0
29 20250219 183000 847143830 3115 3115 3115 3115 0
30 20250219 182900 847143830 3115 3115 3115 3115 0
31 20250219 182800 847143830 3115 3115 3115 3115 0
32 20250219 182700 847143830 3115 3115 3115 3115 6487
33 20250219 182600 847143830 3115 3115 3115 3115 0
34 20250219 182500 847143830 3115 3115 3115 3115 0
35 20250219 182400 847143830 3115 3115 3115 3115 0
36 20250219 182300 847143830 3115 3115 3115 3115 0
37 20250219 182200 847143830 3115 3115 3115 3115 0
38 20250219 182100 847143830 3115 3115 3115 3115 0
39 20250219 182000 847143830 3115 3115 3115 3115 0
40 20250219 181900 847143830 3115 3115 3115 3115 0
41 20250219 181800 847143830 3115 3115 3115 3115 0
42 20250219 181700 847143830 3115 3115 3115 3115 0
43 20250219 181600 847143830 3115 3115 3115 3115 0
44 20250219 181500 847143830 3115 3115 3115 3115 0
45 20250219 181400 847143830 3115 3115 3115 3115 0
46 20250219 181300 847143830 3115 3115 3115 3115 0
47 20250219 181200 847143830 3115 3115 3115 3115 0
48 20250219 181100 847143830 3115 3115 3115 3115 0
49 20250219 181000 847143830 3115 3115 3115 3115 0
50 20250219 180900 847143830 3115 3115 3115 3115 0
51 20250219 180800 847143830 3115 3115 3115 3115 0
52 20250219 180700 847143830 3115 3115 3115 3115 0
53 20250219 180600 847143830 3115 3115 3115 3115 0
54 20250219 180500 847143830 3115 3115 3115 3115 0
55 20250219 180400 847143830 3115 3115 3115 3115 0
56 20250219 180300 847143830 3115 3115 3115 3115 0
57 20250219 180200 847143830 3115 3115 3115 3115 0
58 20250219 180100 847143830 3115 3115 3115 3115 0
59 20250219 180000 847143830 3115 3115 3115 3115 0
60 20250219 175900 847143830 3115 3115 3115 3115 0
61 20250219 175800 847143830 3115 3115 3115 3115 0
62 20250219 175700 847143830 3115 3115 3115 3115 6487
63 20250219 175600 847143830 3115 3115 3115 3115 0
64 20250219 175500 847143830 3115 3115 3115 3115 0
65 20250219 175400 847143830 3115 3115 3115 3115 0
66 20250219 175300 847143830 3115 3115 3115 3115 0
67 20250219 175200 847143830 3115 3115 3115 3115 0
68 20250219 175100 847143830 3115 3115 3115 3115 0
69 20250219 175000 847143830 3115 3115 3115 3115 0
70 20250219 174900 847143830 3115 3115 3115 3115 0
71 20250219 174800 847143830 3115 3115 3115 3115 0
72 20250219 174700 847143830 3115 3115 3115 3115 0
73 20250219 174600 847143830 3115 3115 3115 3115 0
74 20250219 174500 847143830 3115 3115 3115 3115 0
75 20250219 174400 847143830 3115 3115 3115 3115 0
76 20250219 174300 847143830 3115 3115 3115 3115 0
77 20250219 174200 847143830 3115 3115 3115 3115 0
78 20250219 174100 847143830 3115 3115 3115 3115 0
79 20250219 174000 847143830 3115 3115 3115 3115 0
80 20250219 173900 847143830 3115 3115 3115 3115 0
81 20250219 173800 847143830 3115 3115 3115 3115 0
82 20250219 173700 847143830 3115 3115 3115 3115 0
83 20250219 173600 847143830 3115 3115 3115 3115 0
84 20250219 173500 847143830 3115 3115 3115 3115 0
85 20250219 173400 847143830 3115 3115 3115 3115 0
86 20250219 173300 847143830 3115 3115 3115 3115 0
87 20250219 173200 847143830 3115 3115 3115 3115 0
88 20250219 173100 847143830 3115 3115 3115 3115 0
89 20250219 173000 847143830 3115 3115 3115 3115 0
90 20250219 172900 847143830 3115 3115 3115 3115 0
91 20250219 172800 847143830 3115 3115 3115 3115 0
92 20250219 172700 847143830 3115 3115 3115 3115 6487
93 20250219 172600 847143830 3115 3115 3115 3115 0
94 20250219 172500 847143830 3115 3115 3115 3115 0
95 20250219 172400 847143830 3115 3115 3115 3115 0
96 20250219 172300 847143830 3115 3115 3115 3115 0
97 20250219 172200 847143830 3115 3115 3115 3115 0
98 20250219 172100 847143830 3115 3115 3115 3115 0
99 20250219 172000 847143830 3115 3115 3115 3115 0
100 20250219 171900 847143830 3115 3115 3115 3115 0
101 20250219 171800 847143830 3115 3115 3115 3115 0
102 20250219 171700 847143830 3115 3115 3115 3115 0
103 20250219 171600 847143830 3115 3115 3115 3115 0
104 20250219 171500 847143830 3115 3115 3115 3115 0
105 20250219 171400 847143830 3115 3115 3115 3115 0
106 20250219 171300 847143830 3115 3115 3115 3115 0
107 20250219 171200 847143830 3115 3115 3115 3115 0
108 20250219 171100 847143830 3115 3115 3115 3115 0
109 20250219 171000 847143830 3115 3115 3115 3115 0
110 20250219 170900 847143830 3115 3115 3115 3115 0
111 20250219 170800 847143830 3115 3115 3115 3115 0
112 20250219 170700 847143830 3115 3115 3115 3115 0
113 20250219 170600 847143830 3115 3115 3115 3115 0
114 20250219 170500 847143830 3115 3115 3115 3115 0
115 20250219 170400 847143830 3115 3115 3115 3115 0
116 20250219 170300 847143830 3115 3115 3115 3115 0
117 20250219 170200 847143830 3115 3115 3115 3115 0
118 20250219 170100 847143830 3115 3115 3115 3115 0
119 20250219 170000 847143830 3115 3115 3115 3115 0
120 20250219 165900 847143830 3115 3115 3115 3115 0
121 20250219 165800 847143830 3115 3115 3115 3115 0
122 20250219 165700 847143830 3115 3115 3115 3115 6487
123 20250219 165600 847143830 3115 3115 3115 3115 0
124 20250219 165500 847143830 3115 3115 3115 3115 0
125 20250219 165400 847143830 3115 3115 3115 3115 0
126 20250219 165300 847143830 3115 3115 3115 3115 0
127 20250219 165200 847143830 3115 3115 3115 3115 0
128 20250219 165100 847143830 3115 3115 3115 3115 0
129 20250219 165000 847143830 3115 3115 3115 3115 0
130 20250219 164900 847143830 3115 3115 3115 3115 0
131 20250219 164800 847143830 3115 3115 3115 3115 0
132 20250219 164700 847143830 3115 3115 3115 3115 0
133 20250219 164600 847143830 3115 3115 3115 3115 0
134 20250219 164500 847143830 3115 3115 3115 3115 0
135 20250219 164400 847143830 3115 3115 3115 3115 0
136 20250219 164300 847143830 3115 3115 3115 3115 0
137 20250219 164200 847143830 3115 3115 3115 3115 0
138 20250219 164100 847143830 3115 3115 3115 3115 0
139 20250219 164000 847143830 3115 3115 3115 3115 0
140 20250219 163900 847143830 3115 3115 3115 3115 0
141 20250219 163800 847143830 3115 3115 3115 3115 0
142 20250219 163700 847143830 3115 3115 3115 3115 0
143 20250219 163600 847143830 3115 3115 3115 3115 0
144 20250219 163500 847143830 3115 3115 3115 3115 0
145 20250219 163400 847143830 3115 3115 3115 3115 0
146 20250219 163300 847143830 3115 3115 3115 3115 0
147 20250219 163200 847143830 3115 3115 3115 3115 0
148 20250219 163100 847143830 3115 3115 3115 3115 0
149 20250219 163000 847143830 3115 3115 3115 3115 0
150 20250219 162900 847143830 3115 3115 3115 3115 0
151 20250219 162800 847143830 3115 3115 3115 3115 0
152 20250219 162700 847143830 3115 3115 3115 3115 6487
153 20250219 162600 847143830 3115 3115 3115 3115 0
154 20250219 162500 847143830 3115 3115 3115 3115 0
155 20250219 162400 847143830 3115 3115 3115 3115 0
156 20250219 162300 847143830 3115 3115 3115 3115 0
157 20250219 162200 847143830 3115 3115 3115 3115 0
158 20250219 162100 847143830 3115 3115 3115 3115 0
159 20250219 162000 847143830 3115 3115 3115 3115 0
160 20250219 161900 847143830 3115 3115 3115 3115 0
161 20250219 161800 847143830 3115 3115 3115 3115 0
162 20250219 161700 847143830 3115 3115 3115 3115 0
163 20250219 161600 847143830 3115 3115 3115 3115 0
164 20250219 161500 847143830 3115 3115 3115 3115 0
165 20250219 161400 847143830 3115 3115 3115 3115 0
166 20250219 161300 847143830 3115 3115 3115 3115 0
167 20250219 161200 847143830 3115 3115 3115 3115 0
168 20250219 161100 847143830 3115 3115 3115 3115 0
169 20250219 161000 847143830 3115 3115 3115 3115 0
170 20250219 160900 847143830 3115 3115 3115 3115 0
171 20250219 160800 847143830 3115 3115 3115 3115 0
172 20250219 160700 847143830 3115 3115 3115 3115 0
173 20250219 160600 847143830 3115 3115 3115 3115 0
174 20250219 160500 847143830 3115 3115 3115 3115 0
175 20250219 160400 847143830 3115 3115 3115 3115 0
176 20250219 160300 847143830 3115 3115 3115 3115 0
177 20250219 160200 847143830 3115 3115 3115 3115 0
178 20250219 160100 847143830 3115 3115 3115 3115 0
179 20250219 160000 847143830 3115 3115 3115 3115 0
180 20250219 155900 847143830 3115 3115 3115 3115 0
181 20250219 155800 847143830 3115 3115 3115 3115 0
182 20250219 155700 847143830 3115 3115 3115 3115 6487
183 20250219 155600 847143830 3115 3115 3115 3115 0
184 20250219 155500 847143830 3115 3115 3115 3115 0
185 20250219 155400 847143830 3115 3115 3115 3115 0
186 20250219 155300 847143830 3115 3115 3115 3115 0
187 20250219 155200 847143830 3115 3115 3115 3115 0
188 20250219 155100 847143830 3115 3115 3115 3115 0
189 20250219 155000 847143830 3115 3115 3115 3115 0
190 20250219 154900 847143830 3115 3115 3115 3115 0
191 20250219 154800 847143830 3115 3115 3115 3115 0
192 20250219 154700 847143830 3115 3115 3115 3115 0
193 20250219 154600 847143830 3115 3115 3115 3115 0
194 20250219 154500 847143830 3115 3115 3115 3115 0
195 20250219 154400 847143830 3115 3115 3115 3115 0
196 20250219 154300 847143830 3115 3115 3115 3115 0
197 20250219 154200 847143830 3115 3115 3115 3115 0
198 20250219 154100 847143830 3115 3115 3115 3115 0
199 20250219 154000 847143830 3115 3115 3115 3115 0
200 20250219 153900 847143830 3115 3115 3115 3115 0
201 20250219 153800 847143830 3115 3115 3115 3115 0
202 20250219 153700 847143830 3115 3115 3115 3115 0
203 20250219 153600 847143830 3115 3115 3115 3115 0
204 20250219 153500 847143830 3115 3115 3115 3115 0
205 20250219 153400 847143830 3115 3115 3115 3115 0
206 20250219 153300 847143830 3115 3115 3115 3115 0
207 20250219 153200 847143830 3115 3115 3115 3115 0
208 20250219 153100 847143830 3115 3115 3115 3115 0
209 20250219 153000 847143830 3115 3115 3115 3115 6487
210 20250219 152900 826936825 3105 3105 3105 3105 0
211 20250219 152800 826936825 3105 3105 3105 3105 0
212 20250219 152700 826936825 3105 3105 3105 3105 0
213 20250219 152600 826936825 3105 3105 3105 3105 0
214 20250219 152500 826936825 3105 3105 3105 3105 0
215 20250219 152400 826936825 3105 3105 3105 3105 0
216 20250219 152300 826936825 3105 3105 3105 3105 0
217 20250219 152200 826936825 3105 3105 3105 3105 0
218 20250219 152100 826936825 3105 3105 3105 3105 0
219 20250219 152000 826936825 3105 3105 3105 3105 0
220 20250219 151900 826936825 3105 3105 3110 3100 698
221 20250219 151800 824772025 3100 3110 3110 3100 145
222 20250219 151700 824321375 3100 3100 3100 3100 3
223 20250219 151600 824312075 3110 3100 3110 3100 2096
224 20250219 151500 817814465 3110 3110 3110 3100 353
225 20250219 151400 816717135 3100 3110 3110 3100 797
226 20250219 151300 814239555 3100 3100 3100 3100 1121
227 20250219 151200 810764455 3100 3100 3110 3100 626
228 20250219 151100 808818095 3100 3105 3105 3100 553
229 20250219 151000 807101290 3100 3110 3110 3100 97
230 20250219 150900 806800130 3100 3105 3110 3100 351
231 20250219 150800 805710400 3105 3105 3110 3105 2055
232 20250219 150700 799329615 3105 3105 3105 3105 77
233 20250219 150600 799090530 3105 3105 3105 3105 50
234 20250219 150500 798935280 3105 3110 3110 3105 1731
235 20250219 150400 793560425 3105 3110 3115 3105 713
236 20250219 150300 791346450 3105 3105 3110 3105 350
237 20250219 150200 790258200 3105 3110 3115 3105 1672
238 20250219 150100 785055350 3110 3110 3110 3110 50
239 20250219 150000 784899850 3115 3115 3115 3110 220
240 20250219 145900 784214800 3110 3110 3110 3105 587
241 20250219 145800 782389365 3110 3110 3110 3110 351
242 20250219 145700 781297755 3110 3105 3110 3105 211
243 20250219 145600 780641665 3105 3110 3110 3105 626
244 20250219 145500 778694935 3110 3110 3115 3110 101
245 20250219 145400 778380575 3110 3105 3110 3105 70
246 20250219 145300 778163100 3115 3105 3115 3105 57
247 20250219 145200 777986080 3105 3110 3115 3105 631
248 20250219 145100 776023925 3105 3110 3110 3105 1172
249 20250219 145000 772383430 3105 3105 3105 3105 79
250 20250219 144900 772138135 3110 3100 3110 3100 326
251 20250219 144800 771124640 3100 3100 3110 3100 1052
252 20250219 144700 767853440 3100 3100 3100 3100 79
253 20250219 144600 767608540 3100 3100 3110 3100 1199
254 20250219 144500 763889900 3100 3110 3110 3100 219
255 20250219 144400 763209270 3105 3110 3110 3105 2768
256 20250219 144300 754610905 3110 3110 3115 3110 79
257 20250219 144200 754365065 3110 3110 3110 3110 148
258 20250219 144100 753904785 3110 3110 3115 3110 415
259 20250219 144000 752614035 3110 3100 3110 3100 398
260 20250219 143900 751376640 3100 3100 3110 3100 251
261 20250219 143800 750596530 3110 3100 3110 3100 52
262 20250219 143700 750435320 3100 3105 3105 3100 137
263 20250219 143600 750010190 3100 3100 3100 3100 52
264 20250219 143500 749848990 3100 3100 3110 3100 221
265 20250219 143400 749162200 3100 3100 3110 3100 95
266 20250219 143300 748867475 3100 3100 3110 3100 208
267 20250219 143200 748222375 3100 3100 3100 3100 161
268 20250219 143100 747723275 3105 3105 3105 3100 2062
269 20250219 143000 741325945 3105 3110 3110 3100 249
270 20250219 142900 740552090 3100 3105 3105 3100 1052
271 20250219 142800 737288295 3105 3105 3105 3105 49
272 20250219 142700 737136150 3105 3105 3105 3105 378
273 20250219 142600 735962460 3105 3105 3105 3105 150
274 20250219 142500 735496710 3105 3100 3110 3100 26031
275 20250219 142400 654800460 3095 3095 3095 3095 136
276 20250219 142300 654379540 3100 3100 3100 3095 1348
277 20250219 142200 650201030 3100 3100 3105 3100 433
278 20250219 142100 648857655 3105 3100 3105 3100 110
279 20250219 142000 648516360 3100 3105 3105 3100 147
280 20250219 141900 648060230 3100 3100 3100 3100 51
281 20250219 141800 647902130 3100 3100 3105 3100 54
282 20250219 141700 647734725 3100 3100 3105 3100 51
283 20250219 141600 647576620 3100 3100 3100 3100 51
284 20250219 141500 647418520 3100 3105 3105 3100 250
285 20250219 141400 646642680 3100 3100 3100 3100 53
286 20250219 141300 646478380 3100 3100 3100 3100 50
287 20250219 141200 646323380 3100 3100 3100 3100 69
288 20250219 141100 646109480 3100 3100 3110 3100 58
289 20250219 141000 645929630 3100 3110 3110 3100 554
290 20250219 140900 644207180 3100 3100 3110 3100 1007
291 20250219 140800 641075940 3100 3100 3100 3100 50
292 20250219 140700 640920940 3100 3100 3110 3100 80
293 20250219 140600 640672890 3100 3100 3100 3100 51
294 20250219 140500 640514790 3100 3100 3100 3100 1708
295 20250219 140400 635219990 3110 3100 3110 3100 334
296 20250219 140300 634181760 3100 3100 3100 3100 51
297 20250219 140200 634023660 3100 3100 3100 3100 50
298 20250219 140100 633868660 3100 3110 3110 3100 551
299 20250219 140000 632157560 3100 3100 3105 3100 51
300 20250219 135900 631999455 3100 3100 3100 3100 56
301 20250219 135800 631825855 3100 3100 3100 3100 974
302 20250219 135700 628806455 3100 3100 3100 3100 1050
303 20250219 135600 625551455 3110 3100 3110 3100 1053
304 20250219 135500 622287145 3100 3100 3110 3100 820
305 20250219 135400 619740095 3100 3100 3100 3100 51
306 20250219 135300 619581995 3100 3100 3100 3100 49
307 20250219 135200 619430095 3105 3105 3105 3105 1326
308 20250219 135100 615312865 3105 3105 3105 3105 50
309 20250219 135000 615157615 3105 3105 3105 3105 74
310 20250219 134900 614927845 3105 3105 3110 3105 623
311 20250219 134800 612991430 3105 3105 3105 3105 56
312 20250219 134700 612817550 3105 3105 3105 3105 60
313 20250219 134600 612631250 3105 3105 3115 3105 3081
314 20250219 134500 603064445 3105 3105 3105 3105 51
315 20250219 134400 602906090 3105 3105 3105 3105 50
316 20250219 134300 602750840 3105 3105 3115 3105 111
317 20250219 134200 602405585 3105 3115 3115 3105 614
318 20250219 134100 600496215 3115 3115 3115 3115 375
319 20250219 134000 599328090 3115 3115 3115 3115 671
320 20250219 133900 597237925 3115 3115 3115 3115 4
321 20250219 133800 597225465 3115 3115 3115 3115 0
322 20250219 133700 597225465 3115 3110 3115 3110 160
323 20250219 133600 596727510 3115 3110 3115 3110 15
324 20250219 133500 596680805 3105 3110 3110 3105 257
325 20250219 133400 595881540 3110 3110 3110 3110 1063
326 20250219 133300 592575610 3110 3110 3110 3110 350
327 20250219 133200 591487110 3110 3110 3110 3110 0
328 20250219 133100 591487110 3110 3110 3110 3110 0
329 20250219 133000 591487110 3110 3110 3110 3110 50
330 20250219 132900 591331610 3110 3110 3110 3110 1000
331 20250219 132800 588221610 3110 3110 3110 3110 25
332 20250219 132700 588143860 3115 3115 3115 3115 10
333 20250219 132600 588112710 3110 3110 3110 3110 1004
334 20250219 132500 584990270 3110 3110 3110 3110 1
335 20250219 132400 584987160 3110 3110 3110 3110 0
336 20250219 132300 584987160 3110 3110 3110 3110 125
337 20250219 132200 584598410 3115 3115 3115 3115 192
338 20250219 132100 584000330 3115 3110 3115 3110 32
339 20250219 132000 583900800 3110 3110 3110 3110 208
340 20250219 131900 583253920 3110 3115 3115 3110 329
341 20250219 131800 582230245 3115 3115 3115 3115 510
342 20250219 131700 580641595 3115 3115 3115 3115 1000
343 20250219 131600 577526595 3110 3115 3115 3110 1100
344 20250219 131500 574100595 3110 3110 3110 3110 30
345 20250219 131400 574007295 3110 3110 3110 3110 202
346 20250219 131300 573379075 3110 3110 3110 3110 0
347 20250219 131200 573379075 3110 3110 3110 3110 0
348 20250219 131100 573379075 3110 3110 3110 3110 1720
349 20250219 131000 568029875 3110 3110 3110 3110 200
350 20250219 130900 567407875 3110 3110 3110 3110 0
351 20250219 130800 567407875 3110 3110 3110 3110 1173
352 20250219 130700 563759845 3115 3115 3115 3115 0
353 20250219 130600 563759845 3115 3115 3115 3115 0
354 20250219 130500 563759845 3115 3115 3115 3115 0
355 20250219 130400 563759845 3115 3115 3115 3115 0
356 20250219 130300 563759845 3115 3115 3115 3115 88
357 20250219 130200 563485725 3105 3110 3115 3105 59
358 20250219 130100 563302500 3110 3110 3110 3110 8
359 20250219 130000 563277620 3105 3105 3105 3105 260
360 20250219 125900 562470320 3105 3110 3110 3105 85
361 20250219 125800 562205975 3110 3110 3110 3110 1
362 20250219 125700 562202865 3110 3110 3110 3110 345
363 20250219 125600 561129915 3110 3110 3110 3110 2310
364 20250219 125500 553945815 3115 3115 3115 3110 231
365 20250219 125400 553226500 3115 3115 3115 3115 0
366 20250219 125300 553226500 3115 3115 3115 3115 3
367 20250219 125200 553217155 3115 3115 3115 3115 21
368 20250219 125100 553151740 3115 3115 3115 3115 1628
369 20250219 125000 548080520 3115 3115 3115 3115 0
370 20250219 124900 548080520 3115 3115 3115 3115 400
371 20250219 124800 546834520 3120 3120 3120 3120 0
372 20250219 124700 546834520 3120 3120 3120 3120 100
373 20250219 124600 546522520 3120 3120 3120 3120 0
374 20250219 124500 546522520 3120 3115 3120 3115 400
375 20250219 124400 545275520 3115 3115 3115 3115 142
376 20250219 124300 544833190 3115 3115 3115 3115 606
377 20250219 124200 542945500 3115 3115 3115 3115 25
378 20250219 124100 542867625 3120 3120 3120 3120 2
379 20250219 124000 542861385 3120 3120 3120 3120 22
380 20250219 123900 542792745 3120 3120 3120 3120 0
381 20250219 123800 542792745 3120 3120 3120 3120 1127
382 20250219 123700 539276505 3120 3120 3120 3120 1538
383 20250219 123600 534477945 3115 3115 3115 3115 0
384 20250219 123500 534477945 3115 3115 3115 3115 41
385 20250219 123400 534350230 3115 3115 3115 3115 5
386 20250219 123300 534334655 3120 3120 3120 3115 752
387 20250219 123200 531989665 3115 3115 3120 3115 297
388 20250219 123100 531064275 3120 3120 3120 3120 0
389 20250219 123000 531064275 3120 3115 3120 3115 50
390 20250219 122900 530908510 3115 3115 3115 3115 5
391 20250219 122800 530892935 3120 3115 3120 3115 379
392 20250219 122700 529712330 3115 3115 3115 3115 20
393 20250219 122600 529650030 3120 3110 3120 3110 143
394 20250219 122500 529204070 3120 3120 3120 3120 0
395 20250219 122400 529204070 3120 3120 3120 3120 30
396 20250219 122300 529110470 3120 3120 3120 3105 403
397 20250219 122200 527856100 3105 3120 3120 3105 2469
398 20250219 122100 520170055 3120 3120 3120 3120 3
399 20250219 122000 520160695 3115 3120 3120 3115 202
400 20250219 121900 519531455 3115 3120 3120 3115 20
401 20250219 121800 519469060 3120 3120 3120 3120 120
402 20250219 121700 519094660 3120 3120 3120 3120 330
403 20250219 121600 518065060 3125 3120 3125 3120 1245
404 20250219 121500 514175035 3125 3125 3125 3125 0
405 20250219 121400 514175035 3125 3120 3125 3120 26
406 20250219 121300 514093910 3115 3115 3125 3115 183
407 20250219 121200 513523850 3115 3120 3120 3115 212
408 20250219 121100 512862445 3115 3115 3120 3115 17
409 20250219 121000 512809480 3115 3120 3120 3115 732
410 20250219 120900 510525805 3125 3125 3125 3125 0
411 20250219 120800 510525805 3125 3125 3125 3125 1
412 20250219 120700 510522680 3120 3120 3120 3120 790
413 20250219 120600 508057880 3125 3125 3125 3125 0
414 20250219 120500 508057880 3125 3125 3125 3125 1
415 20250219 120400 508054755 3120 3120 3120 3120 150
416 20250219 120300 507586755 3120 3120 3120 3120 857
417 20250219 120200 504912915 3125 3125 3130 3125 1033
418 20250219 120100 501684785 3125 3125 3125 3125 2
419 20250219 120000 501678535 3125 3125 3125 3125 16
420 20250219 115900 501628535 3125 3125 3125 3125 505
421 20250219 115800 500050410 3125 3125 3125 3125 2490
422 20250219 115700 492269160 3130 3130 3130 3130 150
423 20250219 115600 491799660 3130 3120 3130 3120 474
424 20250219 115500 490319090 3120 3130 3130 3120 1020
425 20250219 115400 487126690 3130 3120 3130 3115 4052
426 20250219 115300 474463600 3120 3120 3120 3120 100
427 20250219 115200 474151600 3120 3115 3120 3115 181
428 20250219 115100 473587155 3120 3120 3120 3120 150
429 20250219 115000 473119155 3120 3120 3120 3120 0
430 20250219 114900 473119155 3120 3115 3120 3115 22
431 20250219 114800 473050575 3115 3120 3120 3115 939
432 20250219 114700 470121075 3125 3125 3125 3125 5
433 20250219 114600 470105450 3120 3130 3130 3120 965
434 20250219 114500 467088580 3130 3125 3130 3125 2910
435 20250219 114400 457992385 3130 3130 3130 3125 2691
436 20250219 114300 449571450 3130 3125 3130 3125 111
437 20250219 114200 449224570 3120 3125 3130 3120 525
438 20250219 114100 447583945 3130 3130 3130 3130 79
439 20250219 114000 447336675 3125 3125 3130 3120 8235
440 20250219 113900 421592145 3125 3115 3125 3115 8634
441 20250219 113800 394675225 3110 3115 3115 3110 4290
442 20250219 113700 381331625 3105 3105 3105 3105 1000
443 20250219 113600 378226625 3115 3110 3115 3110 3572
444 20250219 113500 367114480 3110 3105 3110 3105 3
445 20250219 113400 367105155 3110 3105 3110 3105 1028
446 20250219 113300 363913165 3105 3105 3105 3105 0
447 20250219 113200 363913165 3105 3110 3110 3105 53
448 20250219 113100 363748460 3110 3105 3110 3105 1001
449 20250219 113000 360635355 3110 3110 3110 3110 100
450 20250219 112900 360324355 3110 3110 3110 3110 0
451 20250219 112800 360324355 3110 3105 3110 3105 9540
452 20250219 112700 330693065 3105 3105 3105 3105 1505
453 20250219 112600 326020040 3105 3105 3105 3105 0
454 20250219 112500 326020040 3105 3105 3105 3105 87
455 20250219 112400 325749905 3100 3100 3100 3100 24
456 20250219 112300 325675505 3105 3100 3105 3100 1338
457 20250219 112200 321525970 3100 3100 3100 3100 10
458 20250219 112100 321494970 3095 3095 3095 3095 2579
459 20250219 112000 313512965 3100 3100 3100 3100 0
460 20250219 111900 313512965 3100 3100 3100 3100 0
461 20250219 111800 313512965 3100 3100 3100 3100 422
462 20250219 111700 312204765 3100 3100 3100 3100 908
463 20250219 111600 309389965 3100 3100 3105 3100 254
464 20250219 111500 308602365 3100 3100 3100 3100 288
465 20250219 111400 307709565 3100 3100 3100 3100 2400
466 20250219 111300 300269565 3095 3095 3095 3095 856
467 20250219 111200 297620245 3095 3100 3100 3095 730
468 20250219 111100 295357440 3100 3100 3100 3100 3136
469 20250219 111000 285635840 3100 3100 3100 3100 670
470 20250219 110900 283558840 3100 3095 3100 3095 599
471 20250219 110800 281704930 3095 3095 3095 3095 110
472 20250219 110700 281364480 3100 3095 3100 3095 3000
473 20250219 110600 272066130 3095 3095 3095 3095 0
474 20250219 110500 272066130 3095 3095 3095 3095 100
475 20250219 110400 271756630 3095 3095 3095 3085 8048
476 20250219 110300 246889735 3090 3090 3090 3090 2
477 20250219 110200 246883555 3090 3095 3095 3090 53
478 20250219 110100 246719775 3095 3095 3095 3095 26
479 20250219 110000 246639305 3090 3090 3090 3090 491
480 20250219 105900 245122115 3090 3095 3095 3090 2
481 20250219 105800 245115930 3090 3090 3090 3090 40
482 20250219 105700 244992330 3095 3095 3095 3095 99
483 20250219 105600 244685925 3095 3095 3095 3095 0
484 20250219 105500 244685925 3095 3095 3095 3095 11
485 20250219 105400 244651880 3095 3095 3095 3095 105
486 20250219 105300 244326905 3095 3095 3095 3095 21
487 20250219 105200 244261910 3090 3090 3090 3090 0
488 20250219 105100 244261910 3090 3090 3090 3090 300
489 20250219 105000 243334910 3090 3090 3090 3090 30
490 20250219 104900 243242210 3085 3085 3085 3085 2
491 20250219 104800 243236040 3085 3100 3100 3085 325
492 20250219 104700 242228690 3085 3090 3090 3085 30
493 20250219 104600 242136005 3100 3100 3100 3100 2
494 20250219 104500 242129805 3085 3085 3085 3085 2
495 20250219 104400 242123635 3085 3085 3085 3085 1
496 20250219 104300 242120550 3085 3085 3085 3085 11
497 20250219 104200 242086615 3085 3095 3100 3085 1055
498 20250219 104100 238830680 3100 3100 3100 3100 0
499 20250219 104000 238830680 3100 3085 3100 3085 2983
500 20250219 103900 229617915 3085 3085 3085 3085 0
501 20250219 103800 229617915 3085 3085 3085 3085 80
502 20250219 103700 229371115 3085 3085 3085 3085 642
503 20250219 103600 227390545 3085 3080 3085 3080 547
504 20250219 103500 225704050 3085 3085 3085 3085 2405
505 20250219 103400 218284625 3090 3090 3090 3090 2121
506 20250219 103300 211730735 3090 3090 3090 3090 23
507 20250219 103200 211659665 3095 3095 3095 3095 10
508 20250219 103100 211628715 3090 3100 3100 3090 13
509 20250219 103000 211588485 3100 3100 3100 3100 500
510 20250219 102900 210038485 3100 3100 3100 3100 1
511 20250219 102800 210035385 3090 3090 3090 3090 4
512 20250219 102700 210023025 3090 3090 3090 3085 187
513 20250219 102600 209445345 3090 3090 3090 3090 53
514 20250219 102500 209281575 3090 3090 3090 3090 0
515 20250219 102400 209281575 3090 3090 3090 3090 0
516 20250219 102300 209281575 3090 3090 3090 3090 656
517 20250219 102200 207254535 3100 3100 3100 3100 0
518 20250219 102100 207254535 3100 3100 3100 3100 90
519 20250219 102000 206975535 3100 3100 3100 3100 2
520 20250219 101900 206969335 3100 3090 3100 3090 63
521 20250219 101800 206774535 3090 3095 3100 3090 2324
522 20250219 101700 199587515 3100 3100 3100 3100 0
523 20250219 101600 199587515 3100 3100 3100 3100 125
524 20250219 101500 199200015 3100 3100 3100 3100 758
525 20250219 101400 196850215 3100 3100 3100 3100 49
526 20250219 101300 196698315 3100 3100 3100 3100 365
527 20250219 101200 195566815 3100 3105 3105 3100 173
528 20250219 101100 195029760 3100 3105 3105 3100 280
529 20250219 101000 194160610 3105 3105 3105 3105 97
530 20250219 100900 193859425 3105 3105 3105 3105 1
531 20250219 100800 193856320 3100 3100 3100 3100 5054
532 20250219 100700 178188920 3100 3100 3100 3100 0
533 20250219 100600 178188920 3100 3100 3100 3100 3
534 20250219 100500 178179620 3100 3095 3100 3095 25
535 20250219 100400 178102220 3100 3100 3100 3100 22
536 20250219 100300 178034020 3095 3095 3095 3095 91
537 20250219 100200 177752375 3090 3090 3090 3090 62
538 20250219 100100 177560795 3090 3090 3090 3090 1001
539 20250219 100000 174467705 3095 3095 3095 3095 1748
540 20250219 095900 169057645 3095 3095 3095 3090 541
541 20250219 095800 167384055 3095 3090 3095 3090 461
542 20250219 095700 165959495 3090 3090 3090 3090 0
543 20250219 095600 165959495 3090 3095 3095 3090 87
544 20250219 095500 165690515 3095 3095 3095 3095 338
545 20250219 095400 164644405 3100 3100 3100 3100 50
546 20250219 095300 164489405 3095 3100 3100 3095 55
547 20250219 095200 164319170 3100 3100 3100 3090 1025
548 20250219 095100 161151670 3100 3100 3100 3100 300
549 20250219 095000 160221670 3100 3090 3100 3090 567
550 20250219 094900 158469240 3095 3095 3095 3095 392
551 20250219 094800 157256000 3090 3095 3095 3090 139
552 20250219 094700 156825800 3095 3095 3095 3095 77
553 20250219 094600 156587485 3095 3095 3095 3095 0
554 20250219 094500 156587485 3095 3095 3095 3095 100
555 20250219 094400 156277985 3100 3100 3100 3100 217
556 20250219 094300 155605285 3100 3095 3100 3095 153
557 20250219 094200 155131595 3095 3095 3095 3095 0
558 20250219 094100 155131595 3095 3095 3095 3095 100
559 20250219 094000 154822095 3095 3095 3095 3095 113
560 20250219 093900 154472360 3090 3095 3095 3090 482
561 20250219 093800 152980590 3095 3095 3095 3095 198
562 20250219 093700 152367780 3095 3095 3100 3095 408
563 20250219 093600 151104015 3100 3100 3100 3100 31
564 20250219 093500 151007915 3100 3095 3100 3095 83
565 20250219 093400 150750980 3095 3095 3100 3095 554
566 20250219 093300 149036240 3095 3090 3095 3085 194
567 20250219 093200 148437480 3095 3100 3100 3095 68
568 20250219 093100 148226685 3100 3095 3100 3095 5037
569 20250219 093000 132617950 3085 3085 3085 3085 717
570 20250219 092900 130406005 3085 3080 3085 3080 140
571 20250219 092800 129974155 3080 3080 3080 3080 1
572 20250219 092700 129971075 3085 3090 3090 3085 338
573 20250219 092600 128928320 3090 3090 3090 3090 1083
574 20250219 092500 125581850 3090 3090 3090 3090 330
575 20250219 092400 124562150 3080 3090 3090 3080 579
576 20250219 092300 122774040 3095 3095 3095 3095 140
577 20250219 092200 122340740 3095 3095 3095 3095 500
578 20250219 092100 120793240 3095 3095 3095 3090 1815
579 20250219 092000 115178870 3095 3095 3095 3080 1457
580 20250219 091900 110674640 3100 3095 3100 3095 832
581 20250219 091800 108098445 3095 3095 3100 3095 3776
582 20250219 091700 96396725 3100 3090 3100 3090 4890
583 20250219 091600 81238055 3090 3095 3095 3090 2015
584 20250219 091500 75011455 3090 3100 3100 3090 13
585 20250219 091400 74971185 3100 3095 3100 3095 51
586 20250219 091300 74813335 3100 3100 3100 3095 1397
587 20250219 091200 70484260 3100 3090 3105 3090 12728
588 20250219 091100 31076825 3090 3085 3095 3085 261
589 20250219 091000 30270355 3090 3085 3090 3085 595
590 20250219 090900 28434490 3090 3085 3090 3085 203
591 20250219 090800 27807875 3085 3070 3085 3070 1104
592 20250219 090700 24406780 3070 3080 3080 3070 228
593 20250219 090600 23705850 3080 3080 3080 3080 450
594 20250219 090500 22319850 3080 3070 3080 3070 83
595 20250219 090400 22064580 3080 3070 3080 3055 2898
596 20250219 090300 13195830 3075 3075 3075 3075 612
597 20250219 090200 11313930 3075 3075 3075 3075 1
598 20250219 090100 11310855 3060 3060 3060 3060 3068
599 20250219 090000 1922775 3065 3075 3075 3065 626

1
011150/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,51849,35930773,160472655,111205742435,0.14
20250214,51849,35930773,158139450,109588857650,0.14
20250213,51849,35930773,156583980,108510934460,0.14
20250212,51849,35930773,159694920,110666780840,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 51849 35930773 160472655 111205742435 0.14
3 20250214 51849 35930773 158139450 109588857650 0.14
4 20250213 51849 35930773 156583980 108510934460 0.14
5 20250212 51849 35930773 159694920 110666780840 0.14