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

605
015860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190300,347878275,3770,3770,3770,3770,2955
20250219,190200,347878275,3770,3770,3770,3770,0
20250219,190100,347878275,3770,3770,3770,3770,0
20250219,190000,347878275,3770,3770,3770,3770,0
20250219,185900,347878275,3770,3770,3770,3770,0
20250219,185800,347878275,3770,3770,3770,3770,0
20250219,185700,347878275,3770,3770,3770,3770,0
20250219,185600,347878275,3770,3770,3770,3770,0
20250219,185500,347878275,3770,3770,3770,3770,0
20250219,185400,347878275,3770,3770,3770,3770,0
20250219,185300,347878275,3770,3770,3770,3770,0
20250219,185200,347878275,3770,3770,3770,3770,0
20250219,185100,347878275,3770,3770,3770,3770,0
20250219,185000,347878275,3770,3770,3770,3770,0
20250219,184900,347878275,3770,3770,3770,3770,0
20250219,184800,347878275,3770,3770,3770,3770,0
20250219,184700,347878275,3770,3770,3770,3770,0
20250219,184600,347878275,3770,3770,3770,3770,0
20250219,184500,347878275,3770,3770,3770,3770,0
20250219,184400,347878275,3770,3770,3770,3770,0
20250219,184300,347878275,3770,3770,3770,3770,0
20250219,184200,347878275,3770,3770,3770,3770,0
20250219,184100,347878275,3770,3770,3770,3770,0
20250219,184000,347878275,3770,3770,3770,3770,0
20250219,183900,347878275,3770,3770,3770,3770,0
20250219,183800,347878275,3770,3770,3770,3770,0
20250219,183700,347878275,3770,3770,3770,3770,0
20250219,183600,347878275,3770,3770,3770,3770,0
20250219,183500,347878275,3770,3770,3770,3770,0
20250219,183400,347878275,3770,3770,3770,3770,0
20250219,183300,347878275,3770,3770,3770,3770,2955
20250219,183200,347878275,3770,3770,3770,3770,0
20250219,183100,347878275,3770,3770,3770,3770,0
20250219,183000,347878275,3770,3770,3770,3770,0
20250219,182900,347878275,3770,3770,3770,3770,0
20250219,182800,347878275,3770,3770,3770,3770,0
20250219,182700,347878275,3770,3770,3770,3770,0
20250219,182600,347878275,3770,3770,3770,3770,0
20250219,182500,347878275,3770,3770,3770,3770,0
20250219,182400,347878275,3770,3770,3770,3770,0
20250219,182300,347878275,3770,3770,3770,3770,0
20250219,182200,347878275,3770,3770,3770,3770,0
20250219,182100,347878275,3770,3770,3770,3770,0
20250219,182000,347878275,3770,3770,3770,3770,0
20250219,181900,347878275,3770,3770,3770,3770,0
20250219,181800,347878275,3770,3770,3770,3770,0
20250219,181700,347878275,3770,3770,3770,3770,0
20250219,181600,347878275,3770,3770,3770,3770,0
20250219,181500,347878275,3770,3770,3770,3770,0
20250219,181400,347878275,3770,3770,3770,3770,0
20250219,181300,347878275,3770,3770,3770,3770,0
20250219,181200,347878275,3770,3770,3770,3770,0
20250219,181100,347878275,3770,3770,3770,3770,0
20250219,181000,347878275,3770,3770,3770,3770,0
20250219,180900,347878275,3770,3770,3770,3770,0
20250219,180800,347878275,3770,3770,3770,3770,0
20250219,180700,347878275,3770,3770,3770,3770,0
20250219,180600,347878275,3770,3770,3770,3770,0
20250219,180500,347878275,3770,3770,3770,3770,0
20250219,180400,347878275,3770,3770,3770,3770,0
20250219,180300,347878275,3770,3770,3770,3770,2955
20250219,180200,347878275,3770,3770,3770,3770,0
20250219,180100,347878275,3770,3770,3770,3770,0
20250219,180000,347878275,3770,3770,3770,3770,0
20250219,175900,347878275,3770,3770,3770,3770,0
20250219,175800,347878275,3770,3770,3770,3770,0
20250219,175700,347878275,3770,3770,3770,3770,0
20250219,175600,347878275,3770,3770,3770,3770,0
20250219,175500,347878275,3770,3770,3770,3770,0
20250219,175400,347878275,3770,3770,3770,3770,0
20250219,175300,347878275,3770,3770,3770,3770,0
20250219,175200,347878275,3770,3770,3770,3770,0
20250219,175100,347878275,3770,3770,3770,3770,0
20250219,175000,347878275,3770,3770,3770,3770,0
20250219,174900,347878275,3770,3770,3770,3770,0
20250219,174800,347878275,3770,3770,3770,3770,0
20250219,174700,347878275,3770,3770,3770,3770,0
20250219,174600,347878275,3770,3770,3770,3770,0
20250219,174500,347878275,3770,3770,3770,3770,0
20250219,174400,347878275,3770,3770,3770,3770,0
20250219,174300,347878275,3770,3770,3770,3770,0
20250219,174200,347878275,3770,3770,3770,3770,0
20250219,174100,347878275,3770,3770,3770,3770,0
20250219,174000,347878275,3770,3770,3770,3770,0
20250219,173900,347878275,3770,3770,3770,3770,0
20250219,173800,347878275,3770,3770,3770,3770,0
20250219,173700,347878275,3770,3770,3770,3770,0
20250219,173600,347878275,3770,3770,3770,3770,0
20250219,173500,347878275,3770,3770,3770,3770,0
20250219,173400,347878275,3770,3770,3770,3770,0
20250219,173300,347878275,3770,3770,3770,3770,2955
20250219,173200,347878275,3770,3770,3770,3770,0
20250219,173100,347878275,3770,3770,3770,3770,0
20250219,173000,347878275,3770,3770,3770,3770,0
20250219,172900,347878275,3770,3770,3770,3770,0
20250219,172800,347878275,3770,3770,3770,3770,0
20250219,172700,347878275,3770,3770,3770,3770,0
20250219,172600,347878275,3770,3770,3770,3770,0
20250219,172500,347878275,3770,3770,3770,3770,0
20250219,172400,347878275,3770,3770,3770,3770,0
20250219,172300,347878275,3770,3770,3770,3770,0
20250219,172200,347878275,3770,3770,3770,3770,0
20250219,172100,347878275,3770,3770,3770,3770,0
20250219,172000,347878275,3770,3770,3770,3770,0
20250219,171900,347878275,3770,3770,3770,3770,0
20250219,171800,347878275,3770,3770,3770,3770,0
20250219,171700,347878275,3770,3770,3770,3770,0
20250219,171600,347878275,3770,3770,3770,3770,0
20250219,171500,347878275,3770,3770,3770,3770,0
20250219,171400,347878275,3770,3770,3770,3770,0
20250219,171300,347878275,3770,3770,3770,3770,0
20250219,171200,347878275,3770,3770,3770,3770,0
20250219,171100,347878275,3770,3770,3770,3770,0
20250219,171000,347878275,3770,3770,3770,3770,0
20250219,170900,347878275,3770,3770,3770,3770,0
20250219,170800,347878275,3770,3770,3770,3770,0
20250219,170700,347878275,3770,3770,3770,3770,0
20250219,170600,347878275,3770,3770,3770,3770,0
20250219,170500,347878275,3770,3770,3770,3770,0
20250219,170400,347878275,3770,3770,3770,3770,0
20250219,170300,347878275,3770,3770,3770,3770,2955
20250219,170200,347878275,3770,3770,3770,3770,0
20250219,170100,347878275,3770,3770,3770,3770,0
20250219,170000,347878275,3770,3770,3770,3770,0
20250219,165900,347878275,3770,3770,3770,3770,0
20250219,165800,347878275,3770,3770,3770,3770,0
20250219,165700,347878275,3770,3770,3770,3770,0
20250219,165600,347878275,3770,3770,3770,3770,0
20250219,165500,347878275,3770,3770,3770,3770,0
20250219,165400,347878275,3770,3770,3770,3770,0
20250219,165300,347878275,3770,3770,3770,3770,0
20250219,165200,347878275,3770,3770,3770,3770,0
20250219,165100,347878275,3770,3770,3770,3770,0
20250219,165000,347878275,3770,3770,3770,3770,0
20250219,164900,347878275,3770,3770,3770,3770,0
20250219,164800,347878275,3770,3770,3770,3770,0
20250219,164700,347878275,3770,3770,3770,3770,0
20250219,164600,347878275,3770,3770,3770,3770,0
20250219,164500,347878275,3770,3770,3770,3770,0
20250219,164400,347878275,3770,3770,3770,3770,0
20250219,164300,347878275,3770,3770,3770,3770,0
20250219,164200,347878275,3770,3770,3770,3770,0
20250219,164100,347878275,3770,3770,3770,3770,0
20250219,164000,347878275,3770,3770,3770,3770,0
20250219,163900,347878275,3770,3770,3770,3770,0
20250219,163800,347878275,3770,3770,3770,3770,0
20250219,163700,347878275,3770,3770,3770,3770,0
20250219,163600,347878275,3770,3770,3770,3770,0
20250219,163500,347878275,3770,3770,3770,3770,0
20250219,163400,347878275,3770,3770,3770,3770,0
20250219,163300,347878275,3770,3770,3770,3770,2955
20250219,163200,347878275,3770,3770,3770,3770,0
20250219,163100,347878275,3770,3770,3770,3770,0
20250219,163000,347878275,3770,3770,3770,3770,0
20250219,162900,347878275,3770,3770,3770,3770,0
20250219,162800,347878275,3770,3770,3770,3770,0
20250219,162700,347878275,3770,3770,3770,3770,0
20250219,162600,347878275,3770,3770,3770,3770,0
20250219,162500,347878275,3770,3770,3770,3770,0
20250219,162400,347878275,3770,3770,3770,3770,0
20250219,162300,347878275,3770,3770,3770,3770,0
20250219,162200,347878275,3770,3770,3770,3770,0
20250219,162100,347878275,3770,3770,3770,3770,0
20250219,162000,347878275,3770,3770,3770,3770,0
20250219,161900,347878275,3770,3770,3770,3770,0
20250219,161800,347878275,3770,3770,3770,3770,0
20250219,161700,347878275,3770,3770,3770,3770,0
20250219,161600,347878275,3770,3770,3770,3770,0
20250219,161500,347878275,3770,3770,3770,3770,0
20250219,161400,347878275,3770,3770,3770,3770,0
20250219,161300,347878275,3770,3770,3770,3770,0
20250219,161200,347878275,3770,3770,3770,3770,0
20250219,161100,347878275,3770,3770,3770,3770,0
20250219,161000,347878275,3770,3770,3770,3770,0
20250219,160900,347878275,3770,3770,3770,3770,0
20250219,160800,347878275,3770,3770,3770,3770,0
20250219,160700,347878275,3770,3770,3770,3770,0
20250219,160600,347878275,3770,3770,3770,3770,0
20250219,160500,347878275,3770,3770,3770,3770,0
20250219,160400,347878275,3770,3770,3770,3770,0
20250219,160300,347878275,3770,3770,3770,3770,2955
20250219,160200,347878275,3770,3770,3770,3770,0
20250219,160100,347878275,3770,3770,3770,3770,0
20250219,160000,347878275,3770,3770,3770,3770,0
20250219,155900,347878275,3770,3770,3770,3770,0
20250219,155800,347878275,3770,3770,3770,3770,0
20250219,155700,347878275,3770,3770,3770,3770,0
20250219,155600,347878275,3770,3770,3770,3770,0
20250219,155500,347878275,3770,3770,3770,3770,0
20250219,155400,347878275,3770,3770,3770,3770,0
20250219,155300,347878275,3770,3770,3770,3770,0
20250219,155200,347878275,3770,3770,3770,3770,0
20250219,155100,347878275,3770,3770,3770,3770,0
20250219,155000,347878275,3770,3770,3770,3770,0
20250219,154900,347878275,3770,3770,3770,3770,0
20250219,154800,347878275,3770,3770,3770,3770,0
20250219,154700,347878275,3770,3770,3770,3770,0
20250219,154600,347878275,3770,3770,3770,3770,0
20250219,154500,347878275,3770,3770,3770,3770,0
20250219,154400,347878275,3770,3770,3770,3770,0
20250219,154300,347878275,3770,3770,3770,3770,0
20250219,154200,347878275,3770,3770,3770,3770,0
20250219,154100,347878275,3770,3770,3770,3770,0
20250219,154000,347878275,3770,3770,3770,3770,0
20250219,153900,347878275,3770,3770,3770,3770,0
20250219,153800,347878275,3770,3770,3770,3770,0
20250219,153700,347878275,3770,3770,3770,3770,0
20250219,153600,347878275,3770,3770,3770,3770,0
20250219,153500,347878275,3770,3770,3770,3770,0
20250219,153400,347878275,3770,3770,3770,3770,0
20250219,153300,347878275,3770,3770,3770,3770,2955
20250219,153200,347878275,3770,3770,3770,3770,0
20250219,153100,347878275,3770,3770,3770,3770,0
20250219,153000,347878275,3770,3770,3770,3770,2955
20250219,152900,336737925,3770,3770,3770,3770,0
20250219,152800,336737925,3770,3770,3770,3770,0
20250219,152700,336737925,3770,3770,3770,3770,0
20250219,152600,336737925,3770,3770,3770,3770,0
20250219,152500,336737925,3770,3770,3770,3770,0
20250219,152400,336737925,3770,3770,3770,3770,0
20250219,152300,336737925,3770,3770,3770,3770,0
20250219,152200,336737925,3770,3770,3770,3770,0
20250219,152100,336737925,3770,3770,3770,3770,0
20250219,152000,336737925,3770,3770,3770,3770,0
20250219,151900,336737925,3770,3760,3770,3760,367
20250219,151800,335357635,3770,3770,3770,3770,19
20250219,151700,335286005,3760,3760,3760,3760,1000
20250219,151600,331526005,3770,3770,3770,3770,0
20250219,151500,331526005,3770,3760,3770,3760,132
20250219,151400,331029665,3765,3770,3770,3765,652
20250219,151300,328574875,3765,3765,3765,3765,0
20250219,151200,328574875,3765,3765,3765,3765,245
20250219,151100,327652450,3765,3765,3765,3765,0
20250219,151000,327652450,3765,3765,3765,3765,600
20250219,150900,325393450,3770,3770,3770,3770,15
20250219,150800,325336900,3770,3770,3770,3770,0
20250219,150700,325336900,3770,3770,3770,3770,0
20250219,150600,325336900,3770,3770,3770,3770,0
20250219,150500,325336900,3770,3770,3770,3770,8
20250219,150400,325306740,3770,3770,3770,3770,230
20250219,150300,324439640,3770,3770,3770,3770,0
20250219,150200,324439640,3770,3770,3770,3770,2084
20250219,150100,316582960,3775,3775,3775,3775,0
20250219,150000,316582960,3775,3775,3775,3775,0
20250219,145900,316582960,3775,3775,3775,3775,146
20250219,145800,316031810,3770,3770,3770,3770,0
20250219,145700,316031810,3770,3770,3770,3770,1869
20250219,145600,308985680,3775,3775,3775,3775,0
20250219,145500,308985680,3775,3775,3775,3775,0
20250219,145400,308985680,3775,3775,3775,3775,1
20250219,145300,308981905,3775,3775,3775,3775,0
20250219,145200,308981905,3775,3775,3775,3775,0
20250219,145100,308981905,3775,3775,3775,3775,0
20250219,145000,308981905,3775,3775,3775,3775,2
20250219,144900,308974355,3770,3770,3770,3770,1157
20250219,144800,304612465,3770,3770,3770,3770,0
20250219,144700,304612465,3770,3770,3770,3770,245
20250219,144600,303688815,3775,3770,3775,3770,318
20250219,144500,302489865,3770,3770,3770,3770,0
20250219,144400,302489865,3770,3770,3770,3770,0
20250219,144300,302489865,3770,3775,3775,3770,1569
20250219,144200,296567230,3780,3780,3780,3780,0
20250219,144100,296567230,3780,3780,3780,3780,0
20250219,144000,296567230,3780,3775,3780,3775,85
20250219,143900,296246270,3775,3775,3775,3775,0
20250219,143800,296246270,3775,3775,3775,3775,67
20250219,143700,295993345,3785,3785,3785,3785,1
20250219,143600,295989560,3775,3775,3775,3775,0
20250219,143500,295989560,3775,3775,3775,3775,0
20250219,143400,295989560,3775,3775,3775,3775,47
20250219,143300,295812135,3780,3780,3780,3780,0
20250219,143200,295812135,3780,3780,3780,3780,156
20250219,143100,295222455,3775,3775,3775,3775,8
20250219,143000,295192255,3775,3775,3775,3775,163
20250219,142900,294576930,3780,3780,3780,3780,46
20250219,142800,294403050,3790,3790,3790,3790,0
20250219,142700,294403050,3790,3790,3790,3790,0
20250219,142600,294403050,3790,3790,3790,3790,0
20250219,142500,294403050,3790,3790,3790,3790,2
20250219,142400,294395470,3780,3780,3780,3780,39
20250219,142300,294248050,3795,3795,3795,3795,0
20250219,142200,294248050,3795,3795,3795,3795,0
20250219,142100,294248050,3795,3795,3795,3795,2
20250219,142000,294240460,3785,3785,3785,3785,0
20250219,141900,294240460,3785,3785,3785,3785,0
20250219,141800,294240460,3785,3780,3785,3780,801
20250219,141700,291209500,3780,3780,3780,3780,467
20250219,141600,289444240,3780,3780,3780,3780,0
20250219,141500,289444240,3780,3780,3780,3780,0
20250219,141400,289444240,3780,3780,3780,3780,68
20250219,141300,289187200,3780,3780,3780,3780,2
20250219,141200,289179640,3780,3780,3780,3780,0
20250219,141100,289179640,3780,3780,3780,3780,0
20250219,141000,289179640,3780,3780,3780,3780,350
20250219,140900,287856640,3780,3780,3780,3780,0
20250219,140800,287856640,3780,3780,3780,3780,0
20250219,140700,287856640,3780,3780,3780,3780,0
20250219,140600,287856640,3780,3780,3780,3780,10
20250219,140500,287818840,3785,3785,3785,3785,0
20250219,140400,287818840,3785,3785,3785,3785,0
20250219,140300,287818840,3785,3785,3785,3785,13
20250219,140200,287769635,3785,3785,3785,3785,0
20250219,140100,287769635,3785,3785,3785,3785,132
20250219,140000,287270015,3785,3785,3785,3785,0
20250219,135900,287270015,3785,3785,3785,3785,0
20250219,135800,287270015,3785,3785,3785,3785,0
20250219,135700,287270015,3785,3785,3785,3785,0
20250219,135600,287270015,3785,3785,3785,3785,2
20250219,135500,287262445,3785,3785,3785,3785,0
20250219,135400,287262445,3785,3785,3785,3785,0
20250219,135300,287262445,3785,3785,3785,3785,0
20250219,135200,287262445,3785,3785,3785,3785,2
20250219,135100,287254875,3775,3775,3775,3775,0
20250219,135000,287254875,3775,3775,3775,3775,45
20250219,134900,287085000,3785,3785,3785,3785,0
20250219,134800,287085000,3785,3785,3785,3785,0
20250219,134700,287085000,3785,3785,3785,3785,0
20250219,134600,287085000,3785,3785,3785,3785,0
20250219,134500,287085000,3785,3785,3785,3785,0
20250219,134400,287085000,3785,3785,3785,3785,100
20250219,134300,286706500,3785,3785,3785,3785,0
20250219,134200,286706500,3785,3785,3785,3785,2
20250219,134100,286698930,3785,3785,3785,3785,0
20250219,134000,286698930,3785,3785,3785,3785,234
20250219,133900,285813240,3790,3790,3790,3790,459
20250219,133800,284073630,3790,3790,3790,3790,0
20250219,133700,284073630,3790,3790,3790,3790,311
20250219,133600,282894940,3790,3790,3790,3790,50
20250219,133500,282705440,3790,3790,3790,3790,0
20250219,133400,282705440,3790,3790,3790,3790,50
20250219,133300,282515940,3790,3790,3790,3790,50
20250219,133200,282326440,3790,3790,3790,3790,0
20250219,133100,282326440,3790,3790,3790,3790,0
20250219,133000,282326440,3790,3790,3790,3790,0
20250219,132900,282326440,3790,3790,3790,3790,100
20250219,132800,281947440,3790,3790,3790,3790,5
20250219,132700,281928490,3790,3790,3790,3790,0
20250219,132600,281928490,3790,3790,3790,3790,50
20250219,132500,281738990,3790,3790,3790,3790,50
20250219,132400,281549490,3790,3785,3790,3785,297
20250219,132300,280424385,3785,3785,3785,3785,2
20250219,132200,280416815,3770,3785,3785,3770,12
20250219,132100,280371545,3775,3775,3775,3775,0
20250219,132000,280371545,3775,3765,3775,3765,1284
20250219,131900,275531935,3755,3765,3765,3755,1354
20250219,131800,270439925,3775,3775,3775,3775,2
20250219,131700,270432375,3770,3770,3770,3770,0
20250219,131600,270432375,3770,3770,3770,3770,74
20250219,131500,270153395,3770,3770,3770,3770,149
20250219,131400,269591665,3770,3770,3770,3770,0
20250219,131300,269591665,3770,3770,3770,3770,3
20250219,131200,269580355,3770,3770,3770,3770,0
20250219,131100,269580355,3770,3770,3770,3770,1548
20250219,131000,263744395,3790,3790,3790,3790,0
20250219,130900,263744395,3790,3790,3790,3790,0
20250219,130800,263744395,3790,3790,3790,3790,0
20250219,130700,263744395,3790,3790,3790,3790,0
20250219,130600,263744395,3790,3790,3790,3790,0
20250219,130500,263744395,3790,3790,3790,3790,0
20250219,130400,263744395,3790,3790,3790,3790,0
20250219,130300,263744395,3790,3785,3790,3785,33
20250219,130200,263619480,3790,3790,3790,3790,0
20250219,130100,263619480,3790,3775,3790,3760,1574
20250219,130000,257691795,3765,3770,3770,3765,1000
20250219,125900,253925375,3775,3775,3775,3775,7
20250219,125800,253898950,3775,3775,3775,3775,2
20250219,125700,253891400,3770,3770,3770,3770,578
20250219,125600,251712340,3770,3770,3770,3770,0
20250219,125500,251712340,3770,3770,3770,3770,1
20250219,125400,251708570,3780,3775,3780,3775,20
20250219,125300,251633040,3775,3775,3775,3775,7
20250219,125200,251606615,3770,3770,3770,3770,1039
20250219,125100,247689585,3780,3780,3780,3780,0
20250219,125000,247689585,3780,3775,3780,3775,595
20250219,124900,245443385,3775,3775,3775,3775,390
20250219,124800,243971135,3770,3770,3770,3770,0
20250219,124700,243971135,3770,3770,3770,3770,0
20250219,124600,243971135,3770,3770,3770,3770,0
20250219,124500,243971135,3770,3770,3770,3770,0
20250219,124400,243971135,3770,3770,3770,3770,0
20250219,124300,243971135,3770,3770,3770,3770,0
20250219,124200,243971135,3770,3770,3770,3770,0
20250219,124100,243971135,3770,3780,3780,3770,3000
20250219,124000,232651495,3780,3780,3780,3780,105
20250219,123900,232254595,3790,3790,3790,3790,0
20250219,123800,232254595,3790,3790,3790,3790,0
20250219,123700,232254595,3790,3790,3790,3790,0
20250219,123600,232254595,3790,3790,3790,3790,0
20250219,123500,232254595,3790,3790,3790,3790,0
20250219,123400,232254595,3790,3790,3790,3790,0
20250219,123300,232254595,3790,3790,3790,3790,0
20250219,123200,232254595,3790,3790,3790,3790,0
20250219,123100,232254595,3790,3790,3790,3790,56
20250219,123000,232042355,3790,3790,3790,3790,0
20250219,122900,232042355,3790,3790,3790,3790,0
20250219,122800,232042355,3790,3790,3790,3790,0
20250219,122700,232042355,3790,3790,3790,3790,0
20250219,122600,232042355,3790,3790,3790,3790,0
20250219,122500,232042355,3790,3790,3790,3790,276
20250219,122400,230996315,3785,3785,3785,3785,158
20250219,122300,230398285,3790,3785,3790,3785,45
20250219,122200,230227950,3790,3790,3790,3790,0
20250219,122100,230227950,3790,3790,3790,3790,0
20250219,122000,230227950,3790,3790,3790,3790,0
20250219,121900,230227950,3790,3790,3790,3790,0
20250219,121800,230227950,3790,3785,3790,3785,25
20250219,121700,230133300,3790,3790,3790,3790,0
20250219,121600,230133300,3790,3790,3790,3790,0
20250219,121500,230133300,3790,3790,3790,3790,2
20250219,121400,230125720,3790,3790,3790,3790,0
20250219,121300,230125720,3790,3790,3790,3790,0
20250219,121200,230125720,3790,3790,3790,3790,0
20250219,121100,230125720,3790,3790,3790,3790,0
20250219,121000,230125720,3790,3790,3790,3790,5
20250219,120900,230106770,3785,3785,3785,3785,0
20250219,120800,230106770,3785,3785,3785,3785,0
20250219,120700,230106770,3785,3785,3785,3785,0
20250219,120600,230106770,3785,3785,3785,3785,1
20250219,120500,230102985,3785,3785,3785,3785,94
20250219,120400,229747195,3785,3785,3785,3785,0
20250219,120300,229747195,3785,3785,3785,3785,12
20250219,120200,229701775,3790,3790,3790,3790,5
20250219,120100,229682825,3785,3785,3785,3785,12
20250219,120000,229637405,3790,3790,3790,3790,0
20250219,115900,229637405,3790,3790,3790,3790,0
20250219,115800,229637405,3790,3790,3790,3790,0
20250219,115700,229637405,3790,3790,3790,3790,2
20250219,115600,229629825,3785,3785,3785,3785,0
20250219,115500,229629825,3785,3785,3785,3785,1
20250219,115400,229626040,3785,3785,3785,3785,247
20250219,115300,228691145,3785,3785,3785,3785,0
20250219,115200,228691145,3785,3785,3785,3785,0
20250219,115100,228691145,3785,3785,3785,3785,0
20250219,115000,228691145,3785,3785,3785,3785,0
20250219,114900,228691145,3785,3785,3785,3785,0
20250219,114800,228691145,3785,3785,3785,3785,0
20250219,114700,228691145,3785,3785,3785,3785,0
20250219,114600,228691145,3785,3785,3785,3785,0
20250219,114500,228691145,3785,3785,3785,3785,0
20250219,114400,228691145,3785,3785,3785,3785,1
20250219,114300,228687360,3785,3785,3785,3785,0
20250219,114200,228687360,3785,3785,3785,3785,0
20250219,114100,228687360,3785,3785,3785,3785,0
20250219,114000,228687360,3785,3785,3785,3785,0
20250219,113900,228687360,3785,3785,3785,3785,413
20250219,113800,227124155,3790,3790,3790,3790,0
20250219,113700,227124155,3790,3790,3790,3790,39
20250219,113600,226976345,3785,3785,3785,3785,0
20250219,113500,226976345,3785,3785,3785,3785,97
20250219,113400,226609200,3785,3785,3785,3785,0
20250219,113300,226609200,3785,3785,3785,3785,0
20250219,113200,226609200,3785,3785,3785,3785,50
20250219,113100,226419950,3785,3785,3785,3785,5
20250219,113000,226401025,3785,3785,3785,3785,102
20250219,112900,226014955,3780,3780,3780,3780,0
20250219,112800,226014955,3780,3780,3780,3780,0
20250219,112700,226014955,3780,3780,3780,3780,0
20250219,112600,226014955,3780,3780,3780,3780,93
20250219,112500,225663415,3780,3780,3780,3780,0
20250219,112400,225663415,3780,3780,3780,3780,0
20250219,112300,225663415,3780,3780,3780,3780,0
20250219,112200,225663415,3780,3780,3780,3780,0
20250219,112100,225663415,3780,3780,3780,3780,1100
20250219,112000,221505415,3775,3775,3775,3775,71
20250219,111900,221237390,3780,3780,3780,3780,0
20250219,111800,221237390,3780,3780,3780,3780,0
20250219,111700,221237390,3780,3780,3780,3780,5
20250219,111600,221218490,3775,3775,3775,3775,50
20250219,111500,221029740,3785,3785,3785,3785,0
20250219,111400,221029740,3785,3785,3785,3785,0
20250219,111300,221029740,3785,3785,3785,3785,0
20250219,111200,221029740,3785,3785,3785,3785,0
20250219,111100,221029740,3785,3785,3785,3785,0
20250219,111000,221029740,3785,3785,3785,3785,0
20250219,110900,221029740,3785,3775,3785,3775,5
20250219,110800,221010835,3770,3765,3770,3765,1256
20250219,110700,216278610,3765,3780,3780,3755,7439
20250219,110600,188302985,3780,3780,3780,3780,0
20250219,110500,188302985,3780,3780,3780,3780,100
20250219,110400,187924985,3785,3785,3785,3785,0
20250219,110300,187924985,3785,3785,3785,3785,0
20250219,110200,187924985,3785,3785,3785,3785,0
20250219,110100,187924985,3785,3785,3785,3785,0
20250219,110000,187924985,3785,3785,3785,3785,51
20250219,105900,187731950,3790,3790,3790,3790,1
20250219,105800,187728160,3785,3785,3785,3785,2500
20250219,105700,178265660,3790,3790,3790,3790,223
20250219,105600,177420490,3790,3790,3790,3790,1732
20250219,105500,170856210,3800,3785,3800,3785,715
20250219,105400,168149885,3780,3780,3780,3780,42
20250219,105300,167991125,3785,3785,3785,3785,9
20250219,105200,167957060,3780,3780,3780,3780,0
20250219,105100,167957060,3780,3785,3785,3780,2010
20250219,105000,160353950,3800,3800,3800,3800,0
20250219,104900,160353950,3800,3800,3800,3800,0
20250219,104800,160353950,3800,3800,3800,3800,0
20250219,104700,160353950,3800,3800,3800,3800,0
20250219,104600,160353950,3800,3800,3800,3800,0
20250219,104500,160353950,3800,3800,3800,3800,0
20250219,104400,160353950,3800,3800,3800,3800,0
20250219,104300,160353950,3800,3800,3800,3800,0
20250219,104200,160353950,3800,3800,3800,3800,0
20250219,104100,160353950,3800,3800,3800,3800,1212
20250219,104000,155748350,3790,3790,3790,3790,0
20250219,103900,155748350,3790,3785,3790,3785,1331
20250219,103800,150710440,3785,3785,3785,3785,0
20250219,103700,150710440,3785,3790,3790,3780,1201
20250219,103600,146170620,3785,3785,3785,3780,2612
20250219,103500,136294435,3800,3800,3800,3800,0
20250219,103400,136294435,3800,3800,3800,3800,0
20250219,103300,136294435,3800,3795,3800,3785,204
20250219,103200,135520445,3800,3800,3800,3800,30
20250219,103100,135406445,3800,3800,3800,3800,100
20250219,103000,135026445,3800,3800,3800,3800,4
20250219,102900,135011245,3795,3795,3795,3795,22
20250219,102800,134927755,3800,3790,3800,3790,113
20250219,102700,134499475,3785,3795,3795,3785,212
20250219,102600,133696690,3805,3805,3805,3805,35
20250219,102500,133563515,3800,3805,3805,3800,7
20250219,102400,133536885,3800,3805,3805,3800,7
20250219,102300,133510255,3810,3810,3810,3800,1417
20250219,102200,128125045,3805,3805,3805,3805,5
20250219,102100,128106020,3810,3810,3810,3810,10
20250219,102000,128067920,3810,3805,3810,3805,217
20250219,101900,127242225,3805,3805,3805,3805,0
20250219,101800,127242225,3805,3805,3805,3805,0
20250219,101700,127242225,3805,3805,3805,3800,111
20250219,101600,126819915,3805,3805,3805,3805,0
20250219,101500,126819915,3805,3800,3805,3800,110
20250219,101400,126401900,3800,3800,3800,3800,5
20250219,101300,126382900,3800,3800,3800,3800,1632
20250219,101200,120181300,3800,3800,3800,3800,0
20250219,101100,120181300,3800,3800,3800,3800,0
20250219,101000,120181300,3800,3790,3800,3790,18
20250219,100900,120113055,3800,3790,3800,3790,7
20250219,100800,120086505,3790,3790,3795,3790,159
20250219,100700,119483595,3790,3790,3790,3790,100
20250219,100600,119104595,3790,3790,3790,3790,0
20250219,100500,119104595,3790,3790,3790,3790,2
20250219,100400,119097015,3790,3790,3790,3790,1
20250219,100300,119093225,3800,3800,3800,3800,0
20250219,100200,119093225,3800,3800,3800,3800,9
20250219,100100,119059025,3785,3785,3785,3785,630
20250219,100000,116674475,3785,3785,3785,3785,3
20250219,095900,116663120,3785,3785,3785,3785,0
20250219,095800,116663120,3785,3785,3785,3785,4
20250219,095700,116647980,3785,3785,3785,3785,578
20250219,095600,114460250,3805,3785,3805,3785,20
20250219,095500,114384450,3780,3780,3780,3775,251
20250219,095400,113436660,3780,3785,3785,3780,55
20250219,095300,113228660,3785,3785,3785,3785,82
20250219,095200,112918290,3785,3785,3785,3785,0
20250219,095100,112918290,3785,3785,3785,3785,0
20250219,095000,112918290,3785,3780,3785,3780,857
20250219,094900,109678820,3785,3785,3785,3785,361
20250219,094800,108312435,3800,3800,3800,3800,20
20250219,094700,108236435,3790,3790,3790,3790,572
20250219,094600,106068555,3800,3800,3800,3800,2
20250219,094500,106060955,3800,3800,3800,3800,20
20250219,094400,105984955,3800,3800,3800,3800,0
20250219,094300,105984955,3800,3800,3800,3800,0
20250219,094200,105984955,3800,3800,3800,3800,184
20250219,094100,105285755,3800,3800,3800,3800,700
20250219,094000,102625755,3800,3800,3800,3800,5
20250219,093900,102606755,3800,3795,3800,3795,415
20250219,093800,101031790,3780,3795,3795,3780,651
20250219,093700,98570995,3795,3795,3795,3795,1
20250219,093600,98567200,3795,3790,3795,3790,1165
20250219,093500,94146380,3790,3790,3790,3790,2
20250219,093400,94138800,3790,3800,3800,3780,106
20250219,093300,93738050,3800,3800,3800,3800,1
20250219,093200,93734250,3800,3800,3800,3800,7
20250219,093100,93707650,3780,3795,3800,3780,1704
20250219,093000,87262475,3805,3805,3805,3805,0
20250219,092900,87262475,3805,3805,3805,3805,4
20250219,092800,87247255,3795,3795,3795,3795,4
20250219,092700,87232075,3805,3805,3805,3805,0
20250219,092600,87232075,3805,3795,3805,3790,452
20250219,092500,85515530,3805,3805,3805,3805,0
20250219,092400,85515530,3805,3795,3805,3795,6
20250219,092300,85492710,3815,3815,3815,3815,0
20250219,092200,85492710,3815,3815,3815,3815,10
20250219,092100,85454560,3815,3815,3815,3815,29
20250219,092000,85343925,3815,3805,3815,3795,338
20250219,091900,84059205,3815,3815,3815,3815,0
20250219,091800,84059205,3815,3800,3815,3800,475
20250219,091700,82251680,3800,3800,3800,3800,4
20250219,091600,82236480,3815,3800,3815,3800,30
20250219,091500,82122305,3800,3800,3800,3800,135
20250219,091400,81609305,3805,3805,3805,3805,0
20250219,091300,81609305,3805,3815,3815,3805,16
20250219,091200,81548335,3810,3815,3820,3810,871
20250219,091100,78225465,3825,3825,3825,3825,102
20250219,091000,77835315,3830,3830,3830,3825,353
20250219,090900,76485040,3825,3835,3835,3825,394
20250219,090800,74976210,3830,3830,3830,3830,133
20250219,090700,74466820,3840,3840,3845,3830,602
20250219,090600,72153255,3840,3835,3845,3835,3372
20250219,090500,59202700,3835,3835,3845,3835,1288
20250219,090400,54260630,3835,3795,3835,3795,11924
20250219,090300,8850970,3790,3785,3790,3785,899
20250219,090200,5445580,3760,3775,3780,3760,754
20250219,090100,2597540,3775,3755,3775,3755,6
20250219,090000,2574910,3770,3770,3770,3770,683
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190300 347878275 3770 3770 3770 3770 2955
3 20250219 190200 347878275 3770 3770 3770 3770 0
4 20250219 190100 347878275 3770 3770 3770 3770 0
5 20250219 190000 347878275 3770 3770 3770 3770 0
6 20250219 185900 347878275 3770 3770 3770 3770 0
7 20250219 185800 347878275 3770 3770 3770 3770 0
8 20250219 185700 347878275 3770 3770 3770 3770 0
9 20250219 185600 347878275 3770 3770 3770 3770 0
10 20250219 185500 347878275 3770 3770 3770 3770 0
11 20250219 185400 347878275 3770 3770 3770 3770 0
12 20250219 185300 347878275 3770 3770 3770 3770 0
13 20250219 185200 347878275 3770 3770 3770 3770 0
14 20250219 185100 347878275 3770 3770 3770 3770 0
15 20250219 185000 347878275 3770 3770 3770 3770 0
16 20250219 184900 347878275 3770 3770 3770 3770 0
17 20250219 184800 347878275 3770 3770 3770 3770 0
18 20250219 184700 347878275 3770 3770 3770 3770 0
19 20250219 184600 347878275 3770 3770 3770 3770 0
20 20250219 184500 347878275 3770 3770 3770 3770 0
21 20250219 184400 347878275 3770 3770 3770 3770 0
22 20250219 184300 347878275 3770 3770 3770 3770 0
23 20250219 184200 347878275 3770 3770 3770 3770 0
24 20250219 184100 347878275 3770 3770 3770 3770 0
25 20250219 184000 347878275 3770 3770 3770 3770 0
26 20250219 183900 347878275 3770 3770 3770 3770 0
27 20250219 183800 347878275 3770 3770 3770 3770 0
28 20250219 183700 347878275 3770 3770 3770 3770 0
29 20250219 183600 347878275 3770 3770 3770 3770 0
30 20250219 183500 347878275 3770 3770 3770 3770 0
31 20250219 183400 347878275 3770 3770 3770 3770 0
32 20250219 183300 347878275 3770 3770 3770 3770 2955
33 20250219 183200 347878275 3770 3770 3770 3770 0
34 20250219 183100 347878275 3770 3770 3770 3770 0
35 20250219 183000 347878275 3770 3770 3770 3770 0
36 20250219 182900 347878275 3770 3770 3770 3770 0
37 20250219 182800 347878275 3770 3770 3770 3770 0
38 20250219 182700 347878275 3770 3770 3770 3770 0
39 20250219 182600 347878275 3770 3770 3770 3770 0
40 20250219 182500 347878275 3770 3770 3770 3770 0
41 20250219 182400 347878275 3770 3770 3770 3770 0
42 20250219 182300 347878275 3770 3770 3770 3770 0
43 20250219 182200 347878275 3770 3770 3770 3770 0
44 20250219 182100 347878275 3770 3770 3770 3770 0
45 20250219 182000 347878275 3770 3770 3770 3770 0
46 20250219 181900 347878275 3770 3770 3770 3770 0
47 20250219 181800 347878275 3770 3770 3770 3770 0
48 20250219 181700 347878275 3770 3770 3770 3770 0
49 20250219 181600 347878275 3770 3770 3770 3770 0
50 20250219 181500 347878275 3770 3770 3770 3770 0
51 20250219 181400 347878275 3770 3770 3770 3770 0
52 20250219 181300 347878275 3770 3770 3770 3770 0
53 20250219 181200 347878275 3770 3770 3770 3770 0
54 20250219 181100 347878275 3770 3770 3770 3770 0
55 20250219 181000 347878275 3770 3770 3770 3770 0
56 20250219 180900 347878275 3770 3770 3770 3770 0
57 20250219 180800 347878275 3770 3770 3770 3770 0
58 20250219 180700 347878275 3770 3770 3770 3770 0
59 20250219 180600 347878275 3770 3770 3770 3770 0
60 20250219 180500 347878275 3770 3770 3770 3770 0
61 20250219 180400 347878275 3770 3770 3770 3770 0
62 20250219 180300 347878275 3770 3770 3770 3770 2955
63 20250219 180200 347878275 3770 3770 3770 3770 0
64 20250219 180100 347878275 3770 3770 3770 3770 0
65 20250219 180000 347878275 3770 3770 3770 3770 0
66 20250219 175900 347878275 3770 3770 3770 3770 0
67 20250219 175800 347878275 3770 3770 3770 3770 0
68 20250219 175700 347878275 3770 3770 3770 3770 0
69 20250219 175600 347878275 3770 3770 3770 3770 0
70 20250219 175500 347878275 3770 3770 3770 3770 0
71 20250219 175400 347878275 3770 3770 3770 3770 0
72 20250219 175300 347878275 3770 3770 3770 3770 0
73 20250219 175200 347878275 3770 3770 3770 3770 0
74 20250219 175100 347878275 3770 3770 3770 3770 0
75 20250219 175000 347878275 3770 3770 3770 3770 0
76 20250219 174900 347878275 3770 3770 3770 3770 0
77 20250219 174800 347878275 3770 3770 3770 3770 0
78 20250219 174700 347878275 3770 3770 3770 3770 0
79 20250219 174600 347878275 3770 3770 3770 3770 0
80 20250219 174500 347878275 3770 3770 3770 3770 0
81 20250219 174400 347878275 3770 3770 3770 3770 0
82 20250219 174300 347878275 3770 3770 3770 3770 0
83 20250219 174200 347878275 3770 3770 3770 3770 0
84 20250219 174100 347878275 3770 3770 3770 3770 0
85 20250219 174000 347878275 3770 3770 3770 3770 0
86 20250219 173900 347878275 3770 3770 3770 3770 0
87 20250219 173800 347878275 3770 3770 3770 3770 0
88 20250219 173700 347878275 3770 3770 3770 3770 0
89 20250219 173600 347878275 3770 3770 3770 3770 0
90 20250219 173500 347878275 3770 3770 3770 3770 0
91 20250219 173400 347878275 3770 3770 3770 3770 0
92 20250219 173300 347878275 3770 3770 3770 3770 2955
93 20250219 173200 347878275 3770 3770 3770 3770 0
94 20250219 173100 347878275 3770 3770 3770 3770 0
95 20250219 173000 347878275 3770 3770 3770 3770 0
96 20250219 172900 347878275 3770 3770 3770 3770 0
97 20250219 172800 347878275 3770 3770 3770 3770 0
98 20250219 172700 347878275 3770 3770 3770 3770 0
99 20250219 172600 347878275 3770 3770 3770 3770 0
100 20250219 172500 347878275 3770 3770 3770 3770 0
101 20250219 172400 347878275 3770 3770 3770 3770 0
102 20250219 172300 347878275 3770 3770 3770 3770 0
103 20250219 172200 347878275 3770 3770 3770 3770 0
104 20250219 172100 347878275 3770 3770 3770 3770 0
105 20250219 172000 347878275 3770 3770 3770 3770 0
106 20250219 171900 347878275 3770 3770 3770 3770 0
107 20250219 171800 347878275 3770 3770 3770 3770 0
108 20250219 171700 347878275 3770 3770 3770 3770 0
109 20250219 171600 347878275 3770 3770 3770 3770 0
110 20250219 171500 347878275 3770 3770 3770 3770 0
111 20250219 171400 347878275 3770 3770 3770 3770 0
112 20250219 171300 347878275 3770 3770 3770 3770 0
113 20250219 171200 347878275 3770 3770 3770 3770 0
114 20250219 171100 347878275 3770 3770 3770 3770 0
115 20250219 171000 347878275 3770 3770 3770 3770 0
116 20250219 170900 347878275 3770 3770 3770 3770 0
117 20250219 170800 347878275 3770 3770 3770 3770 0
118 20250219 170700 347878275 3770 3770 3770 3770 0
119 20250219 170600 347878275 3770 3770 3770 3770 0
120 20250219 170500 347878275 3770 3770 3770 3770 0
121 20250219 170400 347878275 3770 3770 3770 3770 0
122 20250219 170300 347878275 3770 3770 3770 3770 2955
123 20250219 170200 347878275 3770 3770 3770 3770 0
124 20250219 170100 347878275 3770 3770 3770 3770 0
125 20250219 170000 347878275 3770 3770 3770 3770 0
126 20250219 165900 347878275 3770 3770 3770 3770 0
127 20250219 165800 347878275 3770 3770 3770 3770 0
128 20250219 165700 347878275 3770 3770 3770 3770 0
129 20250219 165600 347878275 3770 3770 3770 3770 0
130 20250219 165500 347878275 3770 3770 3770 3770 0
131 20250219 165400 347878275 3770 3770 3770 3770 0
132 20250219 165300 347878275 3770 3770 3770 3770 0
133 20250219 165200 347878275 3770 3770 3770 3770 0
134 20250219 165100 347878275 3770 3770 3770 3770 0
135 20250219 165000 347878275 3770 3770 3770 3770 0
136 20250219 164900 347878275 3770 3770 3770 3770 0
137 20250219 164800 347878275 3770 3770 3770 3770 0
138 20250219 164700 347878275 3770 3770 3770 3770 0
139 20250219 164600 347878275 3770 3770 3770 3770 0
140 20250219 164500 347878275 3770 3770 3770 3770 0
141 20250219 164400 347878275 3770 3770 3770 3770 0
142 20250219 164300 347878275 3770 3770 3770 3770 0
143 20250219 164200 347878275 3770 3770 3770 3770 0
144 20250219 164100 347878275 3770 3770 3770 3770 0
145 20250219 164000 347878275 3770 3770 3770 3770 0
146 20250219 163900 347878275 3770 3770 3770 3770 0
147 20250219 163800 347878275 3770 3770 3770 3770 0
148 20250219 163700 347878275 3770 3770 3770 3770 0
149 20250219 163600 347878275 3770 3770 3770 3770 0
150 20250219 163500 347878275 3770 3770 3770 3770 0
151 20250219 163400 347878275 3770 3770 3770 3770 0
152 20250219 163300 347878275 3770 3770 3770 3770 2955
153 20250219 163200 347878275 3770 3770 3770 3770 0
154 20250219 163100 347878275 3770 3770 3770 3770 0
155 20250219 163000 347878275 3770 3770 3770 3770 0
156 20250219 162900 347878275 3770 3770 3770 3770 0
157 20250219 162800 347878275 3770 3770 3770 3770 0
158 20250219 162700 347878275 3770 3770 3770 3770 0
159 20250219 162600 347878275 3770 3770 3770 3770 0
160 20250219 162500 347878275 3770 3770 3770 3770 0
161 20250219 162400 347878275 3770 3770 3770 3770 0
162 20250219 162300 347878275 3770 3770 3770 3770 0
163 20250219 162200 347878275 3770 3770 3770 3770 0
164 20250219 162100 347878275 3770 3770 3770 3770 0
165 20250219 162000 347878275 3770 3770 3770 3770 0
166 20250219 161900 347878275 3770 3770 3770 3770 0
167 20250219 161800 347878275 3770 3770 3770 3770 0
168 20250219 161700 347878275 3770 3770 3770 3770 0
169 20250219 161600 347878275 3770 3770 3770 3770 0
170 20250219 161500 347878275 3770 3770 3770 3770 0
171 20250219 161400 347878275 3770 3770 3770 3770 0
172 20250219 161300 347878275 3770 3770 3770 3770 0
173 20250219 161200 347878275 3770 3770 3770 3770 0
174 20250219 161100 347878275 3770 3770 3770 3770 0
175 20250219 161000 347878275 3770 3770 3770 3770 0
176 20250219 160900 347878275 3770 3770 3770 3770 0
177 20250219 160800 347878275 3770 3770 3770 3770 0
178 20250219 160700 347878275 3770 3770 3770 3770 0
179 20250219 160600 347878275 3770 3770 3770 3770 0
180 20250219 160500 347878275 3770 3770 3770 3770 0
181 20250219 160400 347878275 3770 3770 3770 3770 0
182 20250219 160300 347878275 3770 3770 3770 3770 2955
183 20250219 160200 347878275 3770 3770 3770 3770 0
184 20250219 160100 347878275 3770 3770 3770 3770 0
185 20250219 160000 347878275 3770 3770 3770 3770 0
186 20250219 155900 347878275 3770 3770 3770 3770 0
187 20250219 155800 347878275 3770 3770 3770 3770 0
188 20250219 155700 347878275 3770 3770 3770 3770 0
189 20250219 155600 347878275 3770 3770 3770 3770 0
190 20250219 155500 347878275 3770 3770 3770 3770 0
191 20250219 155400 347878275 3770 3770 3770 3770 0
192 20250219 155300 347878275 3770 3770 3770 3770 0
193 20250219 155200 347878275 3770 3770 3770 3770 0
194 20250219 155100 347878275 3770 3770 3770 3770 0
195 20250219 155000 347878275 3770 3770 3770 3770 0
196 20250219 154900 347878275 3770 3770 3770 3770 0
197 20250219 154800 347878275 3770 3770 3770 3770 0
198 20250219 154700 347878275 3770 3770 3770 3770 0
199 20250219 154600 347878275 3770 3770 3770 3770 0
200 20250219 154500 347878275 3770 3770 3770 3770 0
201 20250219 154400 347878275 3770 3770 3770 3770 0
202 20250219 154300 347878275 3770 3770 3770 3770 0
203 20250219 154200 347878275 3770 3770 3770 3770 0
204 20250219 154100 347878275 3770 3770 3770 3770 0
205 20250219 154000 347878275 3770 3770 3770 3770 0
206 20250219 153900 347878275 3770 3770 3770 3770 0
207 20250219 153800 347878275 3770 3770 3770 3770 0
208 20250219 153700 347878275 3770 3770 3770 3770 0
209 20250219 153600 347878275 3770 3770 3770 3770 0
210 20250219 153500 347878275 3770 3770 3770 3770 0
211 20250219 153400 347878275 3770 3770 3770 3770 0
212 20250219 153300 347878275 3770 3770 3770 3770 2955
213 20250219 153200 347878275 3770 3770 3770 3770 0
214 20250219 153100 347878275 3770 3770 3770 3770 0
215 20250219 153000 347878275 3770 3770 3770 3770 2955
216 20250219 152900 336737925 3770 3770 3770 3770 0
217 20250219 152800 336737925 3770 3770 3770 3770 0
218 20250219 152700 336737925 3770 3770 3770 3770 0
219 20250219 152600 336737925 3770 3770 3770 3770 0
220 20250219 152500 336737925 3770 3770 3770 3770 0
221 20250219 152400 336737925 3770 3770 3770 3770 0
222 20250219 152300 336737925 3770 3770 3770 3770 0
223 20250219 152200 336737925 3770 3770 3770 3770 0
224 20250219 152100 336737925 3770 3770 3770 3770 0
225 20250219 152000 336737925 3770 3770 3770 3770 0
226 20250219 151900 336737925 3770 3760 3770 3760 367
227 20250219 151800 335357635 3770 3770 3770 3770 19
228 20250219 151700 335286005 3760 3760 3760 3760 1000
229 20250219 151600 331526005 3770 3770 3770 3770 0
230 20250219 151500 331526005 3770 3760 3770 3760 132
231 20250219 151400 331029665 3765 3770 3770 3765 652
232 20250219 151300 328574875 3765 3765 3765 3765 0
233 20250219 151200 328574875 3765 3765 3765 3765 245
234 20250219 151100 327652450 3765 3765 3765 3765 0
235 20250219 151000 327652450 3765 3765 3765 3765 600
236 20250219 150900 325393450 3770 3770 3770 3770 15
237 20250219 150800 325336900 3770 3770 3770 3770 0
238 20250219 150700 325336900 3770 3770 3770 3770 0
239 20250219 150600 325336900 3770 3770 3770 3770 0
240 20250219 150500 325336900 3770 3770 3770 3770 8
241 20250219 150400 325306740 3770 3770 3770 3770 230
242 20250219 150300 324439640 3770 3770 3770 3770 0
243 20250219 150200 324439640 3770 3770 3770 3770 2084
244 20250219 150100 316582960 3775 3775 3775 3775 0
245 20250219 150000 316582960 3775 3775 3775 3775 0
246 20250219 145900 316582960 3775 3775 3775 3775 146
247 20250219 145800 316031810 3770 3770 3770 3770 0
248 20250219 145700 316031810 3770 3770 3770 3770 1869
249 20250219 145600 308985680 3775 3775 3775 3775 0
250 20250219 145500 308985680 3775 3775 3775 3775 0
251 20250219 145400 308985680 3775 3775 3775 3775 1
252 20250219 145300 308981905 3775 3775 3775 3775 0
253 20250219 145200 308981905 3775 3775 3775 3775 0
254 20250219 145100 308981905 3775 3775 3775 3775 0
255 20250219 145000 308981905 3775 3775 3775 3775 2
256 20250219 144900 308974355 3770 3770 3770 3770 1157
257 20250219 144800 304612465 3770 3770 3770 3770 0
258 20250219 144700 304612465 3770 3770 3770 3770 245
259 20250219 144600 303688815 3775 3770 3775 3770 318
260 20250219 144500 302489865 3770 3770 3770 3770 0
261 20250219 144400 302489865 3770 3770 3770 3770 0
262 20250219 144300 302489865 3770 3775 3775 3770 1569
263 20250219 144200 296567230 3780 3780 3780 3780 0
264 20250219 144100 296567230 3780 3780 3780 3780 0
265 20250219 144000 296567230 3780 3775 3780 3775 85
266 20250219 143900 296246270 3775 3775 3775 3775 0
267 20250219 143800 296246270 3775 3775 3775 3775 67
268 20250219 143700 295993345 3785 3785 3785 3785 1
269 20250219 143600 295989560 3775 3775 3775 3775 0
270 20250219 143500 295989560 3775 3775 3775 3775 0
271 20250219 143400 295989560 3775 3775 3775 3775 47
272 20250219 143300 295812135 3780 3780 3780 3780 0
273 20250219 143200 295812135 3780 3780 3780 3780 156
274 20250219 143100 295222455 3775 3775 3775 3775 8
275 20250219 143000 295192255 3775 3775 3775 3775 163
276 20250219 142900 294576930 3780 3780 3780 3780 46
277 20250219 142800 294403050 3790 3790 3790 3790 0
278 20250219 142700 294403050 3790 3790 3790 3790 0
279 20250219 142600 294403050 3790 3790 3790 3790 0
280 20250219 142500 294403050 3790 3790 3790 3790 2
281 20250219 142400 294395470 3780 3780 3780 3780 39
282 20250219 142300 294248050 3795 3795 3795 3795 0
283 20250219 142200 294248050 3795 3795 3795 3795 0
284 20250219 142100 294248050 3795 3795 3795 3795 2
285 20250219 142000 294240460 3785 3785 3785 3785 0
286 20250219 141900 294240460 3785 3785 3785 3785 0
287 20250219 141800 294240460 3785 3780 3785 3780 801
288 20250219 141700 291209500 3780 3780 3780 3780 467
289 20250219 141600 289444240 3780 3780 3780 3780 0
290 20250219 141500 289444240 3780 3780 3780 3780 0
291 20250219 141400 289444240 3780 3780 3780 3780 68
292 20250219 141300 289187200 3780 3780 3780 3780 2
293 20250219 141200 289179640 3780 3780 3780 3780 0
294 20250219 141100 289179640 3780 3780 3780 3780 0
295 20250219 141000 289179640 3780 3780 3780 3780 350
296 20250219 140900 287856640 3780 3780 3780 3780 0
297 20250219 140800 287856640 3780 3780 3780 3780 0
298 20250219 140700 287856640 3780 3780 3780 3780 0
299 20250219 140600 287856640 3780 3780 3780 3780 10
300 20250219 140500 287818840 3785 3785 3785 3785 0
301 20250219 140400 287818840 3785 3785 3785 3785 0
302 20250219 140300 287818840 3785 3785 3785 3785 13
303 20250219 140200 287769635 3785 3785 3785 3785 0
304 20250219 140100 287769635 3785 3785 3785 3785 132
305 20250219 140000 287270015 3785 3785 3785 3785 0
306 20250219 135900 287270015 3785 3785 3785 3785 0
307 20250219 135800 287270015 3785 3785 3785 3785 0
308 20250219 135700 287270015 3785 3785 3785 3785 0
309 20250219 135600 287270015 3785 3785 3785 3785 2
310 20250219 135500 287262445 3785 3785 3785 3785 0
311 20250219 135400 287262445 3785 3785 3785 3785 0
312 20250219 135300 287262445 3785 3785 3785 3785 0
313 20250219 135200 287262445 3785 3785 3785 3785 2
314 20250219 135100 287254875 3775 3775 3775 3775 0
315 20250219 135000 287254875 3775 3775 3775 3775 45
316 20250219 134900 287085000 3785 3785 3785 3785 0
317 20250219 134800 287085000 3785 3785 3785 3785 0
318 20250219 134700 287085000 3785 3785 3785 3785 0
319 20250219 134600 287085000 3785 3785 3785 3785 0
320 20250219 134500 287085000 3785 3785 3785 3785 0
321 20250219 134400 287085000 3785 3785 3785 3785 100
322 20250219 134300 286706500 3785 3785 3785 3785 0
323 20250219 134200 286706500 3785 3785 3785 3785 2
324 20250219 134100 286698930 3785 3785 3785 3785 0
325 20250219 134000 286698930 3785 3785 3785 3785 234
326 20250219 133900 285813240 3790 3790 3790 3790 459
327 20250219 133800 284073630 3790 3790 3790 3790 0
328 20250219 133700 284073630 3790 3790 3790 3790 311
329 20250219 133600 282894940 3790 3790 3790 3790 50
330 20250219 133500 282705440 3790 3790 3790 3790 0
331 20250219 133400 282705440 3790 3790 3790 3790 50
332 20250219 133300 282515940 3790 3790 3790 3790 50
333 20250219 133200 282326440 3790 3790 3790 3790 0
334 20250219 133100 282326440 3790 3790 3790 3790 0
335 20250219 133000 282326440 3790 3790 3790 3790 0
336 20250219 132900 282326440 3790 3790 3790 3790 100
337 20250219 132800 281947440 3790 3790 3790 3790 5
338 20250219 132700 281928490 3790 3790 3790 3790 0
339 20250219 132600 281928490 3790 3790 3790 3790 50
340 20250219 132500 281738990 3790 3790 3790 3790 50
341 20250219 132400 281549490 3790 3785 3790 3785 297
342 20250219 132300 280424385 3785 3785 3785 3785 2
343 20250219 132200 280416815 3770 3785 3785 3770 12
344 20250219 132100 280371545 3775 3775 3775 3775 0
345 20250219 132000 280371545 3775 3765 3775 3765 1284
346 20250219 131900 275531935 3755 3765 3765 3755 1354
347 20250219 131800 270439925 3775 3775 3775 3775 2
348 20250219 131700 270432375 3770 3770 3770 3770 0
349 20250219 131600 270432375 3770 3770 3770 3770 74
350 20250219 131500 270153395 3770 3770 3770 3770 149
351 20250219 131400 269591665 3770 3770 3770 3770 0
352 20250219 131300 269591665 3770 3770 3770 3770 3
353 20250219 131200 269580355 3770 3770 3770 3770 0
354 20250219 131100 269580355 3770 3770 3770 3770 1548
355 20250219 131000 263744395 3790 3790 3790 3790 0
356 20250219 130900 263744395 3790 3790 3790 3790 0
357 20250219 130800 263744395 3790 3790 3790 3790 0
358 20250219 130700 263744395 3790 3790 3790 3790 0
359 20250219 130600 263744395 3790 3790 3790 3790 0
360 20250219 130500 263744395 3790 3790 3790 3790 0
361 20250219 130400 263744395 3790 3790 3790 3790 0
362 20250219 130300 263744395 3790 3785 3790 3785 33
363 20250219 130200 263619480 3790 3790 3790 3790 0
364 20250219 130100 263619480 3790 3775 3790 3760 1574
365 20250219 130000 257691795 3765 3770 3770 3765 1000
366 20250219 125900 253925375 3775 3775 3775 3775 7
367 20250219 125800 253898950 3775 3775 3775 3775 2
368 20250219 125700 253891400 3770 3770 3770 3770 578
369 20250219 125600 251712340 3770 3770 3770 3770 0
370 20250219 125500 251712340 3770 3770 3770 3770 1
371 20250219 125400 251708570 3780 3775 3780 3775 20
372 20250219 125300 251633040 3775 3775 3775 3775 7
373 20250219 125200 251606615 3770 3770 3770 3770 1039
374 20250219 125100 247689585 3780 3780 3780 3780 0
375 20250219 125000 247689585 3780 3775 3780 3775 595
376 20250219 124900 245443385 3775 3775 3775 3775 390
377 20250219 124800 243971135 3770 3770 3770 3770 0
378 20250219 124700 243971135 3770 3770 3770 3770 0
379 20250219 124600 243971135 3770 3770 3770 3770 0
380 20250219 124500 243971135 3770 3770 3770 3770 0
381 20250219 124400 243971135 3770 3770 3770 3770 0
382 20250219 124300 243971135 3770 3770 3770 3770 0
383 20250219 124200 243971135 3770 3770 3770 3770 0
384 20250219 124100 243971135 3770 3780 3780 3770 3000
385 20250219 124000 232651495 3780 3780 3780 3780 105
386 20250219 123900 232254595 3790 3790 3790 3790 0
387 20250219 123800 232254595 3790 3790 3790 3790 0
388 20250219 123700 232254595 3790 3790 3790 3790 0
389 20250219 123600 232254595 3790 3790 3790 3790 0
390 20250219 123500 232254595 3790 3790 3790 3790 0
391 20250219 123400 232254595 3790 3790 3790 3790 0
392 20250219 123300 232254595 3790 3790 3790 3790 0
393 20250219 123200 232254595 3790 3790 3790 3790 0
394 20250219 123100 232254595 3790 3790 3790 3790 56
395 20250219 123000 232042355 3790 3790 3790 3790 0
396 20250219 122900 232042355 3790 3790 3790 3790 0
397 20250219 122800 232042355 3790 3790 3790 3790 0
398 20250219 122700 232042355 3790 3790 3790 3790 0
399 20250219 122600 232042355 3790 3790 3790 3790 0
400 20250219 122500 232042355 3790 3790 3790 3790 276
401 20250219 122400 230996315 3785 3785 3785 3785 158
402 20250219 122300 230398285 3790 3785 3790 3785 45
403 20250219 122200 230227950 3790 3790 3790 3790 0
404 20250219 122100 230227950 3790 3790 3790 3790 0
405 20250219 122000 230227950 3790 3790 3790 3790 0
406 20250219 121900 230227950 3790 3790 3790 3790 0
407 20250219 121800 230227950 3790 3785 3790 3785 25
408 20250219 121700 230133300 3790 3790 3790 3790 0
409 20250219 121600 230133300 3790 3790 3790 3790 0
410 20250219 121500 230133300 3790 3790 3790 3790 2
411 20250219 121400 230125720 3790 3790 3790 3790 0
412 20250219 121300 230125720 3790 3790 3790 3790 0
413 20250219 121200 230125720 3790 3790 3790 3790 0
414 20250219 121100 230125720 3790 3790 3790 3790 0
415 20250219 121000 230125720 3790 3790 3790 3790 5
416 20250219 120900 230106770 3785 3785 3785 3785 0
417 20250219 120800 230106770 3785 3785 3785 3785 0
418 20250219 120700 230106770 3785 3785 3785 3785 0
419 20250219 120600 230106770 3785 3785 3785 3785 1
420 20250219 120500 230102985 3785 3785 3785 3785 94
421 20250219 120400 229747195 3785 3785 3785 3785 0
422 20250219 120300 229747195 3785 3785 3785 3785 12
423 20250219 120200 229701775 3790 3790 3790 3790 5
424 20250219 120100 229682825 3785 3785 3785 3785 12
425 20250219 120000 229637405 3790 3790 3790 3790 0
426 20250219 115900 229637405 3790 3790 3790 3790 0
427 20250219 115800 229637405 3790 3790 3790 3790 0
428 20250219 115700 229637405 3790 3790 3790 3790 2
429 20250219 115600 229629825 3785 3785 3785 3785 0
430 20250219 115500 229629825 3785 3785 3785 3785 1
431 20250219 115400 229626040 3785 3785 3785 3785 247
432 20250219 115300 228691145 3785 3785 3785 3785 0
433 20250219 115200 228691145 3785 3785 3785 3785 0
434 20250219 115100 228691145 3785 3785 3785 3785 0
435 20250219 115000 228691145 3785 3785 3785 3785 0
436 20250219 114900 228691145 3785 3785 3785 3785 0
437 20250219 114800 228691145 3785 3785 3785 3785 0
438 20250219 114700 228691145 3785 3785 3785 3785 0
439 20250219 114600 228691145 3785 3785 3785 3785 0
440 20250219 114500 228691145 3785 3785 3785 3785 0
441 20250219 114400 228691145 3785 3785 3785 3785 1
442 20250219 114300 228687360 3785 3785 3785 3785 0
443 20250219 114200 228687360 3785 3785 3785 3785 0
444 20250219 114100 228687360 3785 3785 3785 3785 0
445 20250219 114000 228687360 3785 3785 3785 3785 0
446 20250219 113900 228687360 3785 3785 3785 3785 413
447 20250219 113800 227124155 3790 3790 3790 3790 0
448 20250219 113700 227124155 3790 3790 3790 3790 39
449 20250219 113600 226976345 3785 3785 3785 3785 0
450 20250219 113500 226976345 3785 3785 3785 3785 97
451 20250219 113400 226609200 3785 3785 3785 3785 0
452 20250219 113300 226609200 3785 3785 3785 3785 0
453 20250219 113200 226609200 3785 3785 3785 3785 50
454 20250219 113100 226419950 3785 3785 3785 3785 5
455 20250219 113000 226401025 3785 3785 3785 3785 102
456 20250219 112900 226014955 3780 3780 3780 3780 0
457 20250219 112800 226014955 3780 3780 3780 3780 0
458 20250219 112700 226014955 3780 3780 3780 3780 0
459 20250219 112600 226014955 3780 3780 3780 3780 93
460 20250219 112500 225663415 3780 3780 3780 3780 0
461 20250219 112400 225663415 3780 3780 3780 3780 0
462 20250219 112300 225663415 3780 3780 3780 3780 0
463 20250219 112200 225663415 3780 3780 3780 3780 0
464 20250219 112100 225663415 3780 3780 3780 3780 1100
465 20250219 112000 221505415 3775 3775 3775 3775 71
466 20250219 111900 221237390 3780 3780 3780 3780 0
467 20250219 111800 221237390 3780 3780 3780 3780 0
468 20250219 111700 221237390 3780 3780 3780 3780 5
469 20250219 111600 221218490 3775 3775 3775 3775 50
470 20250219 111500 221029740 3785 3785 3785 3785 0
471 20250219 111400 221029740 3785 3785 3785 3785 0
472 20250219 111300 221029740 3785 3785 3785 3785 0
473 20250219 111200 221029740 3785 3785 3785 3785 0
474 20250219 111100 221029740 3785 3785 3785 3785 0
475 20250219 111000 221029740 3785 3785 3785 3785 0
476 20250219 110900 221029740 3785 3775 3785 3775 5
477 20250219 110800 221010835 3770 3765 3770 3765 1256
478 20250219 110700 216278610 3765 3780 3780 3755 7439
479 20250219 110600 188302985 3780 3780 3780 3780 0
480 20250219 110500 188302985 3780 3780 3780 3780 100
481 20250219 110400 187924985 3785 3785 3785 3785 0
482 20250219 110300 187924985 3785 3785 3785 3785 0
483 20250219 110200 187924985 3785 3785 3785 3785 0
484 20250219 110100 187924985 3785 3785 3785 3785 0
485 20250219 110000 187924985 3785 3785 3785 3785 51
486 20250219 105900 187731950 3790 3790 3790 3790 1
487 20250219 105800 187728160 3785 3785 3785 3785 2500
488 20250219 105700 178265660 3790 3790 3790 3790 223
489 20250219 105600 177420490 3790 3790 3790 3790 1732
490 20250219 105500 170856210 3800 3785 3800 3785 715
491 20250219 105400 168149885 3780 3780 3780 3780 42
492 20250219 105300 167991125 3785 3785 3785 3785 9
493 20250219 105200 167957060 3780 3780 3780 3780 0
494 20250219 105100 167957060 3780 3785 3785 3780 2010
495 20250219 105000 160353950 3800 3800 3800 3800 0
496 20250219 104900 160353950 3800 3800 3800 3800 0
497 20250219 104800 160353950 3800 3800 3800 3800 0
498 20250219 104700 160353950 3800 3800 3800 3800 0
499 20250219 104600 160353950 3800 3800 3800 3800 0
500 20250219 104500 160353950 3800 3800 3800 3800 0
501 20250219 104400 160353950 3800 3800 3800 3800 0
502 20250219 104300 160353950 3800 3800 3800 3800 0
503 20250219 104200 160353950 3800 3800 3800 3800 0
504 20250219 104100 160353950 3800 3800 3800 3800 1212
505 20250219 104000 155748350 3790 3790 3790 3790 0
506 20250219 103900 155748350 3790 3785 3790 3785 1331
507 20250219 103800 150710440 3785 3785 3785 3785 0
508 20250219 103700 150710440 3785 3790 3790 3780 1201
509 20250219 103600 146170620 3785 3785 3785 3780 2612
510 20250219 103500 136294435 3800 3800 3800 3800 0
511 20250219 103400 136294435 3800 3800 3800 3800 0
512 20250219 103300 136294435 3800 3795 3800 3785 204
513 20250219 103200 135520445 3800 3800 3800 3800 30
514 20250219 103100 135406445 3800 3800 3800 3800 100
515 20250219 103000 135026445 3800 3800 3800 3800 4
516 20250219 102900 135011245 3795 3795 3795 3795 22
517 20250219 102800 134927755 3800 3790 3800 3790 113
518 20250219 102700 134499475 3785 3795 3795 3785 212
519 20250219 102600 133696690 3805 3805 3805 3805 35
520 20250219 102500 133563515 3800 3805 3805 3800 7
521 20250219 102400 133536885 3800 3805 3805 3800 7
522 20250219 102300 133510255 3810 3810 3810 3800 1417
523 20250219 102200 128125045 3805 3805 3805 3805 5
524 20250219 102100 128106020 3810 3810 3810 3810 10
525 20250219 102000 128067920 3810 3805 3810 3805 217
526 20250219 101900 127242225 3805 3805 3805 3805 0
527 20250219 101800 127242225 3805 3805 3805 3805 0
528 20250219 101700 127242225 3805 3805 3805 3800 111
529 20250219 101600 126819915 3805 3805 3805 3805 0
530 20250219 101500 126819915 3805 3800 3805 3800 110
531 20250219 101400 126401900 3800 3800 3800 3800 5
532 20250219 101300 126382900 3800 3800 3800 3800 1632
533 20250219 101200 120181300 3800 3800 3800 3800 0
534 20250219 101100 120181300 3800 3800 3800 3800 0
535 20250219 101000 120181300 3800 3790 3800 3790 18
536 20250219 100900 120113055 3800 3790 3800 3790 7
537 20250219 100800 120086505 3790 3790 3795 3790 159
538 20250219 100700 119483595 3790 3790 3790 3790 100
539 20250219 100600 119104595 3790 3790 3790 3790 0
540 20250219 100500 119104595 3790 3790 3790 3790 2
541 20250219 100400 119097015 3790 3790 3790 3790 1
542 20250219 100300 119093225 3800 3800 3800 3800 0
543 20250219 100200 119093225 3800 3800 3800 3800 9
544 20250219 100100 119059025 3785 3785 3785 3785 630
545 20250219 100000 116674475 3785 3785 3785 3785 3
546 20250219 095900 116663120 3785 3785 3785 3785 0
547 20250219 095800 116663120 3785 3785 3785 3785 4
548 20250219 095700 116647980 3785 3785 3785 3785 578
549 20250219 095600 114460250 3805 3785 3805 3785 20
550 20250219 095500 114384450 3780 3780 3780 3775 251
551 20250219 095400 113436660 3780 3785 3785 3780 55
552 20250219 095300 113228660 3785 3785 3785 3785 82
553 20250219 095200 112918290 3785 3785 3785 3785 0
554 20250219 095100 112918290 3785 3785 3785 3785 0
555 20250219 095000 112918290 3785 3780 3785 3780 857
556 20250219 094900 109678820 3785 3785 3785 3785 361
557 20250219 094800 108312435 3800 3800 3800 3800 20
558 20250219 094700 108236435 3790 3790 3790 3790 572
559 20250219 094600 106068555 3800 3800 3800 3800 2
560 20250219 094500 106060955 3800 3800 3800 3800 20
561 20250219 094400 105984955 3800 3800 3800 3800 0
562 20250219 094300 105984955 3800 3800 3800 3800 0
563 20250219 094200 105984955 3800 3800 3800 3800 184
564 20250219 094100 105285755 3800 3800 3800 3800 700
565 20250219 094000 102625755 3800 3800 3800 3800 5
566 20250219 093900 102606755 3800 3795 3800 3795 415
567 20250219 093800 101031790 3780 3795 3795 3780 651
568 20250219 093700 98570995 3795 3795 3795 3795 1
569 20250219 093600 98567200 3795 3790 3795 3790 1165
570 20250219 093500 94146380 3790 3790 3790 3790 2
571 20250219 093400 94138800 3790 3800 3800 3780 106
572 20250219 093300 93738050 3800 3800 3800 3800 1
573 20250219 093200 93734250 3800 3800 3800 3800 7
574 20250219 093100 93707650 3780 3795 3800 3780 1704
575 20250219 093000 87262475 3805 3805 3805 3805 0
576 20250219 092900 87262475 3805 3805 3805 3805 4
577 20250219 092800 87247255 3795 3795 3795 3795 4
578 20250219 092700 87232075 3805 3805 3805 3805 0
579 20250219 092600 87232075 3805 3795 3805 3790 452
580 20250219 092500 85515530 3805 3805 3805 3805 0
581 20250219 092400 85515530 3805 3795 3805 3795 6
582 20250219 092300 85492710 3815 3815 3815 3815 0
583 20250219 092200 85492710 3815 3815 3815 3815 10
584 20250219 092100 85454560 3815 3815 3815 3815 29
585 20250219 092000 85343925 3815 3805 3815 3795 338
586 20250219 091900 84059205 3815 3815 3815 3815 0
587 20250219 091800 84059205 3815 3800 3815 3800 475
588 20250219 091700 82251680 3800 3800 3800 3800 4
589 20250219 091600 82236480 3815 3800 3815 3800 30
590 20250219 091500 82122305 3800 3800 3800 3800 135
591 20250219 091400 81609305 3805 3805 3805 3805 0
592 20250219 091300 81609305 3805 3815 3815 3805 16
593 20250219 091200 81548335 3810 3815 3820 3810 871
594 20250219 091100 78225465 3825 3825 3825 3825 102
595 20250219 091000 77835315 3830 3830 3830 3825 353
596 20250219 090900 76485040 3825 3835 3835 3825 394
597 20250219 090800 74976210 3830 3830 3830 3830 133
598 20250219 090700 74466820 3840 3840 3845 3830 602
599 20250219 090600 72153255 3840 3835 3845 3835 3372
600 20250219 090500 59202700 3835 3835 3845 3835 1288
601 20250219 090400 54260630 3835 3795 3835 3795 11924
602 20250219 090300 8850970 3790 3785 3790 3785 899
603 20250219 090200 5445580 3760 3775 3780 3760 754
604 20250219 090100 2597540 3775 3755 3775 3755 6
605 20250219 090000 2574910 3770 3770 3770 3770 683

1
015860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,62071,49347483,233386960,185546536080,0.13
20250214,62071,49347483,229973055,182832424515,0.13
20250213,62071,49347483,232455895,184806323835,0.13
20250212,62071,49347483,229041990,182092212270,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 62071 49347483 233386960 185546536080 0.13
3 20250214 62071 49347483 229973055 182832424515 0.13
4 20250213 62071 49347483 232455895 184806323835 0.13
5 20250212 62071 49347483 229041990 182092212270 0.13