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

613
024850/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191100,4519817315,3090,3090,3090,3090,15769
20250219,191000,4519817315,3090,3090,3090,3090,0
20250219,190900,4519817315,3090,3090,3090,3090,0
20250219,190800,4519817315,3090,3090,3090,3090,0
20250219,190700,4519817315,3090,3090,3090,3090,0
20250219,190600,4519817315,3090,3090,3090,3090,0
20250219,190500,4519817315,3090,3090,3090,3090,0
20250219,190400,4519817315,3090,3090,3090,3090,0
20250219,190300,4519817315,3090,3090,3090,3090,0
20250219,190200,4519817315,3090,3090,3090,3090,0
20250219,190100,4519817315,3090,3090,3090,3090,0
20250219,190000,4519817315,3090,3090,3090,3090,0
20250219,185900,4519817315,3090,3090,3090,3090,0
20250219,185800,4519817315,3090,3090,3090,3090,0
20250219,185700,4519817315,3090,3090,3090,3090,0
20250219,185600,4519817315,3090,3090,3090,3090,0
20250219,185500,4519817315,3090,3090,3090,3090,0
20250219,185400,4519817315,3090,3090,3090,3090,0
20250219,185300,4519817315,3090,3090,3090,3090,0
20250219,185200,4519817315,3090,3090,3090,3090,0
20250219,185100,4519817315,3090,3090,3090,3090,0
20250219,185000,4519817315,3090,3090,3090,3090,0
20250219,184900,4519817315,3090,3090,3090,3090,0
20250219,184800,4519817315,3090,3090,3090,3090,0
20250219,184700,4519817315,3090,3090,3090,3090,0
20250219,184600,4519817315,3090,3090,3090,3090,0
20250219,184500,4519817315,3090,3090,3090,3090,0
20250219,184400,4519817315,3090,3090,3090,3090,0
20250219,184300,4519817315,3090,3090,3090,3090,0
20250219,184200,4519817315,3090,3090,3090,3090,0
20250219,184100,4519817315,3090,3090,3090,3090,15769
20250219,184000,4519817315,3090,3090,3090,3090,0
20250219,183900,4519817315,3090,3090,3090,3090,0
20250219,183800,4519817315,3090,3090,3090,3090,0
20250219,183700,4519817315,3090,3090,3090,3090,0
20250219,183600,4519817315,3090,3090,3090,3090,0
20250219,183500,4519817315,3090,3090,3090,3090,0
20250219,183400,4519817315,3090,3090,3090,3090,0
20250219,183300,4519817315,3090,3090,3090,3090,0
20250219,183200,4519817315,3090,3090,3090,3090,0
20250219,183100,4519817315,3090,3090,3090,3090,0
20250219,183000,4519817315,3090,3090,3090,3090,0
20250219,182900,4519817315,3090,3090,3090,3090,0
20250219,182800,4519817315,3090,3090,3090,3090,0
20250219,182700,4519817315,3090,3090,3090,3090,0
20250219,182600,4519817315,3090,3090,3090,3090,0
20250219,182500,4519817315,3090,3090,3090,3090,0
20250219,182400,4519817315,3090,3090,3090,3090,0
20250219,182300,4519817315,3090,3090,3090,3090,0
20250219,182200,4519817315,3090,3090,3090,3090,0
20250219,182100,4519817315,3090,3090,3090,3090,0
20250219,182000,4519817315,3090,3090,3090,3090,0
20250219,181900,4519817315,3090,3090,3090,3090,0
20250219,181800,4519817315,3090,3090,3090,3090,0
20250219,181700,4519817315,3090,3090,3090,3090,0
20250219,181600,4519817315,3090,3090,3090,3090,0
20250219,181500,4519817315,3090,3090,3090,3090,0
20250219,181400,4519817315,3090,3090,3090,3090,0
20250219,181300,4519817315,3090,3090,3090,3090,0
20250219,181200,4519817315,3090,3090,3090,3090,0
20250219,181100,4519817315,3090,3090,3090,3090,15769
20250219,181000,4519817315,3090,3090,3090,3090,0
20250219,180900,4519817315,3090,3090,3090,3090,0
20250219,180800,4519817315,3090,3090,3090,3090,0
20250219,180700,4519817315,3090,3090,3090,3090,0
20250219,180600,4519817315,3090,3090,3090,3090,0
20250219,180500,4519817315,3090,3090,3090,3090,0
20250219,180400,4519817315,3090,3090,3090,3090,0
20250219,180300,4519817315,3090,3090,3090,3090,0
20250219,180200,4519817315,3090,3090,3090,3090,0
20250219,180100,4519817315,3090,3090,3090,3090,0
20250219,180000,4519817315,3090,3090,3090,3090,0
20250219,175900,4519817315,3090,3090,3090,3090,0
20250219,175800,4519817315,3090,3090,3090,3090,0
20250219,175700,4519817315,3090,3090,3090,3090,0
20250219,175600,4519817315,3090,3090,3090,3090,0
20250219,175500,4519817315,3090,3090,3090,3090,0
20250219,175400,4519817315,3090,3090,3090,3090,0
20250219,175300,4519817315,3090,3090,3090,3090,0
20250219,175200,4519817315,3090,3090,3090,3090,0
20250219,175100,4519817315,3090,3090,3090,3090,0
20250219,175000,4519817315,3090,3090,3090,3090,0
20250219,174900,4519817315,3090,3090,3090,3090,0
20250219,174800,4519817315,3090,3090,3090,3090,0
20250219,174700,4519817315,3090,3090,3090,3090,0
20250219,174600,4519817315,3090,3090,3090,3090,0
20250219,174500,4519817315,3090,3090,3090,3090,0
20250219,174400,4519817315,3090,3090,3090,3090,0
20250219,174300,4519817315,3090,3090,3090,3090,0
20250219,174200,4519817315,3090,3090,3090,3090,0
20250219,174100,4519817315,3090,3090,3090,3090,15769
20250219,174000,4519817315,3090,3090,3090,3090,0
20250219,173900,4519817315,3090,3090,3090,3090,0
20250219,173800,4519817315,3090,3090,3090,3090,0
20250219,173700,4519817315,3090,3090,3090,3090,0
20250219,173600,4519817315,3090,3090,3090,3090,0
20250219,173500,4519817315,3090,3090,3090,3090,0
20250219,173400,4519817315,3090,3090,3090,3090,0
20250219,173300,4519817315,3090,3090,3090,3090,0
20250219,173200,4519817315,3090,3090,3090,3090,0
20250219,173100,4519817315,3090,3090,3090,3090,0
20250219,173000,4519817315,3090,3090,3090,3090,0
20250219,172900,4519817315,3090,3090,3090,3090,0
20250219,172800,4519817315,3090,3090,3090,3090,0
20250219,172700,4519817315,3090,3090,3090,3090,0
20250219,172600,4519817315,3090,3090,3090,3090,0
20250219,172500,4519817315,3090,3090,3090,3090,0
20250219,172400,4519817315,3090,3090,3090,3090,0
20250219,172300,4519817315,3090,3090,3090,3090,0
20250219,172200,4519817315,3090,3090,3090,3090,0
20250219,172100,4519817315,3090,3090,3090,3090,0
20250219,172000,4519817315,3090,3090,3090,3090,0
20250219,171900,4519817315,3090,3090,3090,3090,0
20250219,171800,4519817315,3090,3090,3090,3090,0
20250219,171700,4519817315,3090,3090,3090,3090,0
20250219,171600,4519817315,3090,3090,3090,3090,0
20250219,171500,4519817315,3090,3090,3090,3090,0
20250219,171400,4519817315,3090,3090,3090,3090,0
20250219,171300,4519817315,3090,3090,3090,3090,0
20250219,171200,4519817315,3090,3090,3090,3090,0
20250219,171100,4519817315,3090,3090,3090,3090,15769
20250219,171000,4519817315,3090,3090,3090,3090,0
20250219,170900,4519817315,3090,3090,3090,3090,0
20250219,170800,4519817315,3090,3090,3090,3090,0
20250219,170700,4519817315,3090,3090,3090,3090,0
20250219,170600,4519817315,3090,3090,3090,3090,0
20250219,170500,4519817315,3090,3090,3090,3090,0
20250219,170400,4519817315,3090,3090,3090,3090,0
20250219,170300,4519817315,3090,3090,3090,3090,0
20250219,170200,4519817315,3090,3090,3090,3090,0
20250219,170100,4519817315,3090,3090,3090,3090,0
20250219,170000,4519817315,3090,3090,3090,3090,0
20250219,165900,4519817315,3090,3090,3090,3090,0
20250219,165800,4519817315,3090,3090,3090,3090,0
20250219,165700,4519817315,3090,3090,3090,3090,0
20250219,165600,4519817315,3090,3090,3090,3090,0
20250219,165500,4519817315,3090,3090,3090,3090,0
20250219,165400,4519817315,3090,3090,3090,3090,0
20250219,165300,4519817315,3090,3090,3090,3090,0
20250219,165200,4519817315,3090,3090,3090,3090,0
20250219,165100,4519817315,3090,3090,3090,3090,0
20250219,165000,4519817315,3090,3090,3090,3090,0
20250219,164900,4519817315,3090,3090,3090,3090,0
20250219,164800,4519817315,3090,3090,3090,3090,0
20250219,164700,4519817315,3090,3090,3090,3090,0
20250219,164600,4519817315,3090,3090,3090,3090,0
20250219,164500,4519817315,3090,3090,3090,3090,0
20250219,164400,4519817315,3090,3090,3090,3090,0
20250219,164300,4519817315,3090,3090,3090,3090,0
20250219,164200,4519817315,3090,3090,3090,3090,0
20250219,164100,4519817315,3090,3090,3090,3090,15769
20250219,164000,4519817315,3090,3090,3090,3090,0
20250219,163900,4519817315,3090,3090,3090,3090,0
20250219,163800,4519817315,3090,3090,3090,3090,0
20250219,163700,4519817315,3090,3090,3090,3090,0
20250219,163600,4519817315,3090,3090,3090,3090,0
20250219,163500,4519817315,3090,3090,3090,3090,0
20250219,163400,4519817315,3090,3090,3090,3090,0
20250219,163300,4519817315,3090,3090,3090,3090,0
20250219,163200,4519817315,3090,3090,3090,3090,0
20250219,163100,4519817315,3090,3090,3090,3090,0
20250219,163000,4519817315,3090,3090,3090,3090,0
20250219,162900,4519817315,3090,3090,3090,3090,0
20250219,162800,4519817315,3090,3090,3090,3090,0
20250219,162700,4519817315,3090,3090,3090,3090,0
20250219,162600,4519817315,3090,3090,3090,3090,0
20250219,162500,4519817315,3090,3090,3090,3090,0
20250219,162400,4519817315,3090,3090,3090,3090,0
20250219,162300,4519817315,3090,3090,3090,3090,0
20250219,162200,4519817315,3090,3090,3090,3090,0
20250219,162100,4519817315,3090,3090,3090,3090,0
20250219,162000,4519817315,3090,3090,3090,3090,0
20250219,161900,4519817315,3090,3090,3090,3090,0
20250219,161800,4519817315,3090,3090,3090,3090,0
20250219,161700,4519817315,3090,3090,3090,3090,0
20250219,161600,4519817315,3090,3090,3090,3090,0
20250219,161500,4519817315,3090,3090,3090,3090,0
20250219,161400,4519817315,3090,3090,3090,3090,0
20250219,161300,4519817315,3090,3090,3090,3090,0
20250219,161200,4519817315,3090,3090,3090,3090,0
20250219,161100,4519817315,3090,3090,3090,3090,15769
20250219,161000,4519817315,3090,3090,3090,3090,0
20250219,160900,4519817315,3090,3090,3090,3090,0
20250219,160800,4519817315,3090,3090,3090,3090,0
20250219,160700,4519817315,3090,3090,3090,3090,0
20250219,160600,4519817315,3090,3090,3090,3090,0
20250219,160500,4519817315,3090,3090,3090,3090,0
20250219,160400,4519817315,3090,3090,3090,3090,0
20250219,160300,4519817315,3090,3090,3090,3090,0
20250219,160200,4519817315,3090,3090,3090,3090,0
20250219,160100,4519817315,3090,3090,3090,3090,0
20250219,160000,4519817315,3090,3090,3090,3090,0
20250219,155900,4519817315,3090,3090,3090,3090,0
20250219,155800,4519817315,3090,3090,3090,3090,0
20250219,155700,4519817315,3090,3090,3090,3090,0
20250219,155600,4519817315,3090,3090,3090,3090,0
20250219,155500,4519817315,3090,3090,3090,3090,0
20250219,155400,4519817315,3090,3090,3090,3090,0
20250219,155300,4519817315,3090,3090,3090,3090,0
20250219,155200,4519817315,3090,3090,3090,3090,0
20250219,155100,4519817315,3090,3090,3090,3090,0
20250219,155000,4519817315,3090,3090,3090,3090,0
20250219,154900,4519817315,3090,3090,3090,3090,0
20250219,154800,4519817315,3090,3090,3090,3090,0
20250219,154700,4519817315,3090,3090,3090,3090,0
20250219,154600,4519817315,3090,3090,3090,3090,0
20250219,154500,4519817315,3090,3090,3090,3090,0
20250219,154400,4519817315,3090,3090,3090,3090,0
20250219,154300,4519817315,3090,3090,3090,3090,0
20250219,154200,4519817315,3090,3090,3090,3090,0
20250219,154100,4519817315,3090,3090,3090,3090,15769
20250219,154000,4519817315,3090,3090,3090,3090,0
20250219,153900,4519817315,3090,3090,3090,3090,0
20250219,153800,4519817315,3090,3090,3090,3090,0
20250219,153700,4519817315,3090,3090,3090,3090,0
20250219,153600,4519817315,3090,3090,3090,3090,0
20250219,153500,4519817315,3090,3090,3090,3090,0
20250219,153400,4519817315,3090,3090,3090,3090,0
20250219,153300,4519817315,3090,3090,3090,3090,0
20250219,153200,4519817315,3090,3090,3090,3090,0
20250219,153100,4519817315,3090,3090,3090,3090,0
20250219,153000,4519817315,3090,3090,3090,3090,15769
20250219,152900,4471091105,3090,3090,3090,3090,0
20250219,152800,4471091105,3090,3090,3090,3090,0
20250219,152700,4471091105,3090,3090,3090,3090,0
20250219,152600,4471091105,3090,3090,3090,3090,0
20250219,152500,4471091105,3090,3090,3090,3090,0
20250219,152400,4471091105,3090,3090,3090,3090,0
20250219,152300,4471091105,3090,3090,3090,3090,0
20250219,152200,4471091105,3090,3090,3090,3090,0
20250219,152100,4471091105,3090,3090,3090,3090,0
20250219,152000,4471091105,3090,3090,3090,3090,0
20250219,151900,4471091105,3090,3080,3090,3080,686
20250219,151800,4468973925,3090,3085,3090,3080,1547
20250219,151700,4464206190,3090,3090,3090,3080,728
20250219,151600,4461958670,3090,3080,3090,3080,2639
20250219,151500,4453819330,3080,3080,3085,3080,2036
20250219,151400,4447539725,3080,3075,3080,3070,1451
20250219,151300,4443072395,3070,3065,3070,3065,6225
20250219,151200,4423963425,3065,3070,3070,3065,384
20250219,151100,4422785305,3070,3065,3070,3065,1102
20250219,151000,4419407590,3065,3060,3065,3055,1433
20250219,150900,4415022955,3060,3060,3065,3060,434
20250219,150800,4413693930,3060,3060,3065,3060,289
20250219,150700,4412808455,3055,3055,3070,3055,209
20250219,150600,4412169110,3070,3070,3070,3070,103
20250219,150500,4411852900,3070,3070,3070,3070,30
20250219,150400,4411760800,3070,3075,3080,3070,1799
20250219,150300,4406236080,3080,3080,3080,3080,4643
20250219,150200,4391935640,3080,3080,3080,3080,87
20250219,150100,4391667680,3080,3065,3080,3065,5207
20250219,150000,4375683960,3050,3055,3055,3050,10040
20250219,145900,4345060075,3055,3060,3060,3030,13123
20250219,145800,4305027560,3055,3060,3060,3055,3500
20250219,145700,4294322470,3070,3070,3070,3070,51
20250219,145600,4294165900,3070,3060,3070,3060,1404
20250219,145500,4289864060,3060,3065,3065,3055,400
20250219,145400,4288641135,3055,3070,3070,3055,4707
20250219,145300,4274231670,3070,3070,3070,3070,117
20250219,145200,4273872480,3070,3070,3070,3070,2760
20250219,145100,4265399280,3075,3075,3075,3075,2145
20250219,145000,4258803405,3075,3075,3075,3060,2315
20250219,144900,4251697710,3075,3075,3080,3070,1124
20250219,144800,4248242770,3075,3080,3085,3075,125
20250219,144700,4247858360,3080,3085,3085,3080,1561
20250219,144600,4243050470,3080,3080,3080,3080,288
20250219,144500,4242163430,3080,3080,3080,3080,1236
20250219,144400,4238356550,3080,3080,3080,3080,1578
20250219,144300,4233496310,3080,3080,3080,3065,35117
20250219,144200,4125799505,3080,3080,3080,3075,326
20250219,144100,4124796425,3075,3075,3075,3075,3405
20250219,144000,4114326050,3075,3075,3075,3075,200
20250219,143900,4113711050,3075,3085,3085,3075,3425
20250219,143800,4103156995,3080,3080,3080,3080,200
20250219,143700,4102540995,3080,3085,3085,3080,131
20250219,143600,4102136880,3085,3080,3085,3080,322
20250219,143500,4101143910,3080,3080,3080,3080,1
20250219,143400,4101140830,3080,3080,3080,3075,9365
20250219,143300,4072296790,3080,3075,3080,3070,3385
20250219,143200,4061894365,3080,3085,3085,3080,8249
20250219,143100,4036485595,3085,3085,3085,3085,125
20250219,143000,4036099970,3085,3085,3085,3085,844
20250219,142900,4033496230,3085,3085,3085,3085,76
20250219,142800,4033261770,3085,3095,3095,3080,1843
20250219,142700,4027582505,3085,3100,3100,3085,2015
20250219,142600,4021365735,3085,3090,3090,3085,589
20250219,142500,4019548510,3085,3100,3105,3085,2192
20250219,142400,4012743715,3100,3090,3100,3090,855
20250219,142300,4010098165,3100,3105,3105,3095,12887
20250219,142200,3970210125,3105,3100,3105,3100,2643
20250219,142100,3962016555,3100,3100,3100,3100,802
20250219,142000,3959530355,3100,3090,3100,3090,1144
20250219,141900,3955993155,3095,3090,3095,3090,4384
20250219,141800,3942426275,3095,3095,3095,3095,2
20250219,141700,3942420085,3090,3090,3090,3090,1
20250219,141600,3942416995,3090,3095,3095,3090,231
20250219,141500,3941702075,3095,3095,3095,3095,0
20250219,141400,3941702075,3095,3095,3095,3095,34
20250219,141300,3941596845,3090,3090,3090,3090,667
20250219,141200,3939535815,3090,3090,3095,3090,1956
20250219,141100,3933491520,3095,3095,3100,3095,501
20250219,141000,3931940620,3080,3085,3095,3080,2071
20250219,140900,3925542710,3085,3085,3085,3085,98
20250219,140800,3925240380,3080,3080,3080,3080,418
20250219,140700,3923952940,3090,3090,3090,3090,110
20250219,140600,3923613040,3090,3090,3090,3090,253
20250219,140500,3922831270,3085,3085,3085,3085,73
20250219,140400,3922606065,3080,3085,3085,3080,3196
20250219,140300,3912747750,3090,3085,3090,3085,205
20250219,140200,3912114325,3090,3090,3090,3090,335
20250219,140100,3911079175,3085,3085,3085,3080,2513
20250219,140000,3903328920,3085,3085,3085,3085,229
20250219,135900,3902622455,3090,3090,3090,3090,327
20250219,135800,3901612025,3090,3090,3090,3090,9
20250219,135700,3901584215,3095,3095,3095,3095,2
20250219,135600,3901578025,3095,3085,3095,3085,1432
20250219,135500,3897158285,3085,3095,3095,3085,2065
20250219,135400,3890776370,3090,3085,3090,3080,6163
20250219,135300,3871772060,3075,3075,3075,3070,10088
20250219,135200,3840753970,3075,3080,3080,3075,3737
20250219,135100,3829261540,3080,3080,3080,3080,1403
20250219,135000,3824940300,3080,3095,3095,3080,2134
20250219,134900,3818351850,3095,3085,3095,3085,3647
20250219,134800,3807084850,3080,3080,3080,3080,1000
20250219,134700,3804004850,3085,3090,3090,3085,2365
20250219,134600,3796708325,3090,3080,3090,3075,10952
20250219,134500,3762979230,3080,3100,3100,3080,3563
20250219,134400,3751976480,3100,3100,3100,3100,1964
20250219,134300,3745888080,3100,3095,3100,3090,1503
20250219,134200,3741233785,3090,3100,3100,3090,19659
20250219,134100,3680451685,3110,3110,3110,3110,1265
20250219,134000,3676517535,3100,3100,3100,3100,314
20250219,133900,3675544135,3100,3100,3100,3100,274
20250219,133800,3674694735,3110,3110,3110,3100,865
20250219,133700,3672012675,3100,3095,3100,3095,117
20250219,133600,3671650060,3095,3105,3110,3095,8174
20250219,133500,3646293175,3110,3110,3110,3110,13
20250219,133400,3646252745,3110,3110,3115,3110,1334
20250219,133300,3642103750,3110,3110,3110,3105,3035
20250219,133200,3632666565,3110,3100,3110,3100,616
20250219,133100,3630753955,3100,3100,3100,3100,0
20250219,133000,3630753955,3100,3105,3105,3100,577
20250219,132900,3628965030,3105,3110,3110,3100,293
20250219,132800,3628055065,3115,3115,3115,3110,712
20250219,132700,3625837435,3115,3115,3115,3115,36
20250219,132600,3625725295,3115,3110,3115,3110,971
20250219,132500,3622705435,3110,3110,3110,3100,1652
20250219,132400,3617575380,3110,3110,3110,3105,1631
20250219,132300,3612504480,3105,3105,3105,3100,444
20250219,132200,3611126060,3100,3110,3110,3100,4711
20250219,132100,3596498900,3110,3120,3120,3110,7034
20250219,132000,3574622260,3120,3110,3120,3110,763
20250219,131900,3572248520,3110,3110,3110,3110,1075
20250219,131800,3568905270,3110,3115,3120,3110,2724
20250219,131700,3560429400,3115,3110,3120,3110,3358
20250219,131600,3549961935,3110,3120,3120,3110,822
20250219,131500,3547401170,3120,3120,3125,3120,1392
20250219,131400,3543055470,3120,3120,3120,3120,1661
20250219,131300,3537873150,3120,3120,3120,3115,180
20250219,131200,3537311800,3120,3120,3120,3120,332
20250219,131100,3536275960,3120,3115,3120,3115,324
20250219,131000,3535265130,3120,3125,3125,3120,553
20250219,130900,3533537900,3125,3110,3125,3105,3191
20250219,130800,3523597335,3110,3110,3125,3110,20
20250219,130700,3523535120,3110,3120,3125,3110,1104
20250219,130600,3520098390,3115,3135,3135,3115,2848
20250219,130500,3511214735,3135,3135,3135,3120,437
20250219,130400,3509848990,3125,3140,3140,3125,4782
20250219,130300,3494880385,3140,3125,3140,3125,21
20250219,130200,3494814655,3125,3130,3140,3125,1618
20250219,130100,3489738020,3130,3130,3130,3125,696
20250219,130000,3487560450,3130,3135,3135,3130,899
20250219,125900,3484742090,3135,3130,3135,3130,166
20250219,125800,3484221725,3125,3125,3130,3125,3654
20250219,125700,3472802520,3125,3135,3135,3125,1174
20250219,125600,3469133130,3135,3130,3135,3120,7957
20250219,125500,3444243675,3135,3135,3135,3130,984
20250219,125400,3441159945,3145,3145,3150,3135,2338
20250219,125300,3433816545,3150,3150,3155,3145,2569
20250219,125200,3425724115,3150,3150,3155,3140,2002
20250219,125100,3419413065,3150,3145,3155,3135,3963
20250219,125000,3406954400,3130,3135,3145,3125,11420
20250219,124900,3371116950,3130,3150,3150,3130,4667
20250219,124800,3356484365,3150,3140,3150,3135,6831
20250219,124700,3334974495,3145,3140,3150,3140,4179
20250219,124600,3321814575,3140,3140,3145,3140,2325
20250219,124500,3314507385,3130,3140,3140,3130,7709
20250219,124400,3290339360,3140,3150,3150,3140,1337
20250219,124300,3286135240,3145,3140,3150,3130,2419
20250219,124200,3278522730,3145,3145,3150,3145,2871
20250219,124100,3269490985,3145,3130,3145,3120,6448
20250219,124000,3249300060,3130,3160,3160,3130,11022
20250219,123900,3214598325,3155,3185,3185,3155,27667
20250219,123800,3126932580,3185,3175,3185,3175,14043
20250219,123700,3082288835,3175,3160,3180,3160,6957
20250219,123600,3060250640,3160,3180,3185,3160,11675
20250219,123500,3023202325,3180,3170,3190,3165,49952
20250219,123400,2864706585,3165,3145,3170,3145,24422
20250219,123300,2787746085,3145,3135,3150,3135,27043
20250219,123200,2702609725,3135,3110,3145,3110,50045
20250219,123100,2545978840,3110,3100,3110,3100,5167
20250219,123000,2529945820,3100,3105,3105,3100,1515
20250219,122900,2525246490,3105,3110,3110,3105,2790
20250219,122800,2516576930,3110,3120,3120,3110,3325
20250219,122700,2506221130,3120,3120,3120,3110,1645
20250219,122600,2501090780,3120,3115,3120,3110,2680
20250219,122500,2492730155,3115,3120,3120,3115,4113
20250219,122400,2479916625,3120,3120,3120,3120,5
20250219,122300,2479901025,3115,3120,3120,3110,8538
20250219,122200,2453329655,3120,3120,3130,3110,3269
20250219,122100,2443130205,3120,3130,3130,3100,18154
20250219,122000,2386738215,3130,3130,3135,3125,2063
20250219,121900,2380280920,3130,3130,3135,3130,895
20250219,121800,2377477965,3130,3125,3135,3125,4771
20250219,121700,2362540335,3125,3120,3130,3120,4859
20250219,121600,2347360095,3120,3115,3130,3115,3589
20250219,121500,2336165190,3115,3120,3135,3115,6322
20250219,121400,2316378555,3130,3125,3130,3115,23385
20250219,121300,2243300970,3115,3095,3125,3095,44384
20250219,121200,2105578365,3100,3095,3100,3095,9845
20250219,121100,2075104415,3095,3090,3095,3090,4100
20250219,121000,2062435305,3075,3075,3085,3075,14462
20250219,120900,2017890900,3075,3070,3080,3070,8104
20250219,120800,1992971660,3070,3070,3070,3070,439
20250219,120700,1991623930,3070,3070,3075,3070,322
20250219,120600,1990635380,3075,3070,3075,3070,400
20250219,120500,1989406880,3070,3070,3075,3070,3315
20250219,120400,1979217610,3070,3070,3070,3070,2730
20250219,120300,1970836510,3070,3070,3070,3070,0
20250219,120200,1970836510,3070,3070,3070,3065,768
20250219,120100,1968479060,3065,3070,3070,3065,301
20250219,120000,1967556490,3070,3060,3070,3060,1484
20250219,115900,1963002530,3065,3060,3065,3060,496
20250219,115800,1961484340,3060,3060,3070,3060,992
20250219,115700,1958444750,3065,3065,3070,3065,2429
20250219,115600,1950998625,3065,3065,3065,3065,623
20250219,115500,1949089130,3065,3070,3070,3065,553
20250219,115400,1947391865,3070,3070,3070,3070,1080
20250219,115300,1944076265,3070,3070,3075,3070,356
20250219,115200,1942983295,3070,3070,3070,3070,6167
20250219,115100,1924050605,3075,3060,3075,3060,12024
20250219,115000,1887148450,3060,3055,3060,3055,999
20250219,114900,1884096495,3055,3055,3055,3055,6
20250219,114800,1884078165,3055,3060,3060,3055,413
20250219,114700,1882816445,3050,3050,3055,3050,1958
20250219,114600,1876835850,3055,3055,3055,3050,245
20250219,114500,1876087380,3060,3060,3060,3060,834
20250219,114400,1873535340,3060,3060,3060,3055,5021
20250219,114300,1858174185,3060,3060,3060,3060,8
20250219,114200,1858149705,3060,3065,3065,3060,1021
20250219,114100,1855020440,3065,3060,3065,3060,1240
20250219,114000,1851224045,3055,3050,3055,3050,11367
20250219,113900,1816537890,3050,3055,3055,3050,2029
20250219,113800,1810347950,3060,3065,3065,3060,9576
20250219,113700,1781045000,3065,3065,3065,3060,228
20250219,113600,1780346575,3065,3060,3065,3060,3621
20250219,113500,1769263065,3060,3065,3070,3060,739
20250219,113400,1766999230,3065,3065,3070,3060,3529
20250219,113300,1756178880,3070,3070,3070,3060,3884
20250219,113200,1744266215,3070,3070,3070,3065,2740
20250219,113100,1735854515,3065,3060,3070,3060,1303
20250219,113000,1731862070,3055,3055,3055,3055,25
20250219,112900,1731785695,3055,3055,3055,3055,296
20250219,112800,1730881415,3055,3060,3060,3055,1358
20250219,112700,1726731570,3060,3065,3065,3055,10632
20250219,112600,1694197365,3065,3065,3065,3060,1337
20250219,112500,1690100015,3065,3060,3065,3060,111
20250219,112400,1689760000,3060,3060,3060,3055,2964
20250219,112300,1680690170,3060,3060,3060,3060,546
20250219,112200,1679019410,3055,3060,3060,3055,549
20250219,112100,1677339520,3060,3055,3060,3050,3827
20250219,112000,1665639175,3055,3050,3055,3050,275
20250219,111900,1664799225,3055,3050,3055,3050,3569
20250219,111800,1653913260,3050,3055,3055,3050,11303
20250219,111700,1619428155,3055,3060,3060,3055,1230
20250219,111600,1615664370,3060,3055,3060,3050,4228
20250219,111500,1602727385,3055,3055,3060,3050,175
20250219,111400,1602192795,3050,3050,3055,3045,2605
20250219,111300,1594245370,3050,3050,3055,3050,425
20250219,111200,1592948210,3050,3055,3055,3050,550
20250219,111100,1591268060,3060,3060,3060,3055,2091
20250219,111000,1584871540,3060,3055,3060,3050,5844
20250219,110900,1567025110,3055,3035,3055,3035,8753
20250219,110800,1540318080,3050,3035,3050,3025,10058
20250219,110700,1509771660,3035,3025,3035,3025,25908
20250219,110600,1431226105,3025,3025,3025,3025,335
20250219,110500,1430212730,3025,3025,3025,3025,312
20250219,110400,1429268930,3020,3015,3020,3015,11
20250219,110300,1429235740,3015,3020,3020,3015,864
20250219,110200,1426626975,3020,3020,3020,3020,466
20250219,110100,1425219655,3020,3020,3025,3020,977
20250219,110000,1422265270,3020,3025,3025,3020,11
20250219,105900,1422232000,3020,3020,3020,3020,15
20250219,105800,1422186700,3025,3020,3025,3020,269
20250219,105700,1421374315,3015,3015,3015,3015,370
20250219,105600,1420258765,3015,3020,3020,3015,751
20250219,105500,1417994375,3020,3020,3020,3020,26
20250219,105400,1417915855,3020,3020,3020,3020,201
20250219,105300,1417308835,3015,3025,3025,3015,574
20250219,105200,1415576495,3025,3025,3025,3020,112
20250219,105100,1415238205,3025,3030,3030,3025,2073
20250219,105000,1408957070,3030,3035,3035,3030,5770
20250219,104900,1391445315,3035,3030,3035,3030,477
20250219,104800,1389998375,3030,3030,3035,3030,908
20250219,104700,1387243240,3030,3030,3035,3030,1581
20250219,104600,1382447810,3035,3035,3035,3035,2696
20250219,104500,1374265450,3035,3030,3035,3030,2550
20250219,104400,1366530475,3030,3025,3030,3025,68
20250219,104300,1366324700,3025,3025,3025,3025,134
20250219,104200,1365919350,3020,3020,3020,3020,0
20250219,104100,1365919350,3020,3030,3030,3020,495
20250219,104000,1364423600,3030,3035,3035,3000,19921
20250219,103900,1304559590,3030,3025,3035,3020,2011
20250219,103800,1298467760,3020,3025,3030,3015,447
20250219,103700,1297118965,3025,3020,3025,3015,3933
20250219,103600,1285242580,3020,3010,3020,3010,2073
20250219,103500,1278995020,3015,3020,3020,3015,1074
20250219,103400,1275756810,3015,3015,3015,3015,87
20250219,103300,1275494505,3010,3015,3015,3010,9
20250219,103200,1275467380,3015,3020,3020,3015,2949
20250219,103100,1266567690,3020,3020,3020,3020,110
20250219,103000,1266235490,3020,3010,3020,3010,1413
20250219,102900,1261975500,3010,3010,3010,3010,34
20250219,102800,1261873160,3015,3015,3015,3010,2811
20250219,102700,1253408565,3015,3015,3015,3010,2346
20250219,102600,1246337375,3015,3020,3020,3015,2420
20250219,102500,1239031675,3025,3020,3025,3020,84
20250219,102400,1238777945,3025,3025,3025,3025,1406
20250219,102300,1234524795,3025,3025,3030,3020,276
20250219,102200,1233690040,3025,3030,3030,3025,636
20250219,102100,1231765975,3030,3035,3045,3030,1289
20250219,102000,1227858150,3030,3050,3050,3030,13659
20250219,101900,1186314570,3050,3045,3050,3045,9174
20250219,101800,1158354730,3045,3040,3045,3035,916
20250219,101700,1155572020,3035,3040,3040,3035,2251
20250219,101600,1148728990,3040,3040,3040,3040,1210
20250219,101500,1145050590,3040,3020,3040,3020,5794
20250219,101400,1127528500,3020,3020,3020,3020,20
20250219,101300,1127468100,3010,3010,3010,3010,4277
20250219,101200,1114594330,3010,3020,3020,3010,573
20250219,101100,1112866730,3020,3025,3025,3020,3584
20250219,101000,1102039375,3030,3030,3030,3030,2791
20250219,100900,1093582645,3035,3040,3040,3035,9959
20250219,100800,1063349705,3035,3030,3035,3030,6646
20250219,100700,1043204565,3025,3025,3025,3025,2250
20250219,100600,1036398315,3025,3025,3025,3020,3088
20250219,100500,1027062290,3020,3020,3025,3020,867
20250219,100400,1024440250,3025,3025,3025,3025,467
20250219,100300,1023027575,3020,3025,3025,3020,72
20250219,100200,1022810030,3010,3020,3020,3010,926
20250219,100100,1020021625,3025,3030,3030,3015,1803
20250219,100000,1014571695,3035,3035,3035,3025,2510
20250219,095900,1006955715,3035,3010,3035,3010,16012
20250219,095800,958586235,3005,3005,3010,3005,10522
20250219,095700,926927625,3005,3010,3010,3000,1835
20250219,095600,921408635,3010,3010,3010,3010,6784
20250219,095500,900988795,3010,3000,3010,3000,3590
20250219,095400,890218785,3000,3000,3010,3000,3710
20250219,095300,879080280,3000,3005,3005,3000,1503
20250219,095200,874563865,3005,3005,3005,3005,125
20250219,095100,874188240,3005,3005,3005,2995,607
20250219,095000,872364975,2995,3005,3005,2995,1828
20250219,094900,866881605,3005,3005,3005,3005,106
20250219,094800,866563075,3005,3000,3005,3000,1330
20250219,094700,862572700,3005,3005,3010,3005,1298
20250219,094600,858668670,3010,3005,3010,3005,335
20250219,094500,857660525,3005,3005,3005,3005,2559
20250219,094400,849970730,3005,3005,3005,2995,4610
20250219,094300,836141210,3005,3005,3010,3000,1163
20250219,094200,832647540,3010,3000,3010,3000,11238
20250219,094100,798921450,2995,3000,3000,2995,1237
20250219,094000,795211025,3000,2995,3000,2995,3
20250219,093900,795202035,2995,2990,2995,2980,3991
20250219,093800,783293110,2990,2990,2995,2990,514
20250219,093700,781755745,2990,2990,2990,2990,698
20250219,093600,779668725,2995,2995,2995,2995,653
20250219,093500,777712990,2995,3000,3000,2985,2505
20250219,093400,770210090,2995,2995,2995,2995,1027
20250219,093300,767134225,2980,2980,3000,2980,4127
20250219,093200,754761780,2980,2985,2985,2980,279
20250219,093100,753929405,2970,2980,2980,2970,4661
20250219,093000,740048605,2985,2980,2990,2980,3460
20250219,092900,729733280,2980,2975,2980,2970,2269
20250219,092800,722983010,2975,2980,2980,2965,1578
20250219,092700,718291905,2980,2975,2990,2975,654
20250219,092600,716345045,2975,2975,2975,2965,612
20250219,092500,714529875,2975,2970,2975,2965,2344
20250219,092400,707577510,2970,2980,2980,2970,1151
20250219,092300,704157580,2980,2990,2990,2970,4067
20250219,092200,692074300,2980,2995,3000,2980,6858
20250219,092100,671582470,2995,2995,2995,2980,2924
20250219,092000,662850370,2980,2980,3000,2980,7636
20250219,091900,640040120,2980,2975,2980,2970,519
20250219,091800,638495070,2975,2965,2980,2965,3614
20250219,091700,627748520,2965,2965,2970,2960,2403
20250219,091600,620626210,2965,2965,2975,2965,4105
20250219,091500,608444875,2960,2955,2960,2945,1139
20250219,091400,605075230,2940,2935,2945,2930,11898
20250219,091300,570147230,2935,2930,2935,2925,3045
20250219,091200,561223615,2930,2950,2960,2930,18829
20250219,091100,505857375,2960,2945,2960,2945,3268
20250219,091000,496205465,2945,2960,2960,2945,5807
20250219,090900,479100780,2950,2960,2970,2945,6541
20250219,090800,459806485,2965,2940,2965,2930,25344
20250219,090700,385202555,2940,2940,2940,2925,11791
20250219,090600,350590940,2940,2955,2955,2940,13064
20250219,090500,312107165,2950,2970,2970,2945,23524
20250219,090400,242492280,2960,3000,3000,2960,16582
20250219,090300,193052240,2990,3010,3010,2990,18692
20250219,090200,136979170,3010,3030,3030,3005,4088
20250219,090100,124644710,3020,3000,3020,2985,13571
20250219,090000,83834840,3000,3050,3050,2995,27803
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191100 4519817315 3090 3090 3090 3090 15769
3 20250219 191000 4519817315 3090 3090 3090 3090 0
4 20250219 190900 4519817315 3090 3090 3090 3090 0
5 20250219 190800 4519817315 3090 3090 3090 3090 0
6 20250219 190700 4519817315 3090 3090 3090 3090 0
7 20250219 190600 4519817315 3090 3090 3090 3090 0
8 20250219 190500 4519817315 3090 3090 3090 3090 0
9 20250219 190400 4519817315 3090 3090 3090 3090 0
10 20250219 190300 4519817315 3090 3090 3090 3090 0
11 20250219 190200 4519817315 3090 3090 3090 3090 0
12 20250219 190100 4519817315 3090 3090 3090 3090 0
13 20250219 190000 4519817315 3090 3090 3090 3090 0
14 20250219 185900 4519817315 3090 3090 3090 3090 0
15 20250219 185800 4519817315 3090 3090 3090 3090 0
16 20250219 185700 4519817315 3090 3090 3090 3090 0
17 20250219 185600 4519817315 3090 3090 3090 3090 0
18 20250219 185500 4519817315 3090 3090 3090 3090 0
19 20250219 185400 4519817315 3090 3090 3090 3090 0
20 20250219 185300 4519817315 3090 3090 3090 3090 0
21 20250219 185200 4519817315 3090 3090 3090 3090 0
22 20250219 185100 4519817315 3090 3090 3090 3090 0
23 20250219 185000 4519817315 3090 3090 3090 3090 0
24 20250219 184900 4519817315 3090 3090 3090 3090 0
25 20250219 184800 4519817315 3090 3090 3090 3090 0
26 20250219 184700 4519817315 3090 3090 3090 3090 0
27 20250219 184600 4519817315 3090 3090 3090 3090 0
28 20250219 184500 4519817315 3090 3090 3090 3090 0
29 20250219 184400 4519817315 3090 3090 3090 3090 0
30 20250219 184300 4519817315 3090 3090 3090 3090 0
31 20250219 184200 4519817315 3090 3090 3090 3090 0
32 20250219 184100 4519817315 3090 3090 3090 3090 15769
33 20250219 184000 4519817315 3090 3090 3090 3090 0
34 20250219 183900 4519817315 3090 3090 3090 3090 0
35 20250219 183800 4519817315 3090 3090 3090 3090 0
36 20250219 183700 4519817315 3090 3090 3090 3090 0
37 20250219 183600 4519817315 3090 3090 3090 3090 0
38 20250219 183500 4519817315 3090 3090 3090 3090 0
39 20250219 183400 4519817315 3090 3090 3090 3090 0
40 20250219 183300 4519817315 3090 3090 3090 3090 0
41 20250219 183200 4519817315 3090 3090 3090 3090 0
42 20250219 183100 4519817315 3090 3090 3090 3090 0
43 20250219 183000 4519817315 3090 3090 3090 3090 0
44 20250219 182900 4519817315 3090 3090 3090 3090 0
45 20250219 182800 4519817315 3090 3090 3090 3090 0
46 20250219 182700 4519817315 3090 3090 3090 3090 0
47 20250219 182600 4519817315 3090 3090 3090 3090 0
48 20250219 182500 4519817315 3090 3090 3090 3090 0
49 20250219 182400 4519817315 3090 3090 3090 3090 0
50 20250219 182300 4519817315 3090 3090 3090 3090 0
51 20250219 182200 4519817315 3090 3090 3090 3090 0
52 20250219 182100 4519817315 3090 3090 3090 3090 0
53 20250219 182000 4519817315 3090 3090 3090 3090 0
54 20250219 181900 4519817315 3090 3090 3090 3090 0
55 20250219 181800 4519817315 3090 3090 3090 3090 0
56 20250219 181700 4519817315 3090 3090 3090 3090 0
57 20250219 181600 4519817315 3090 3090 3090 3090 0
58 20250219 181500 4519817315 3090 3090 3090 3090 0
59 20250219 181400 4519817315 3090 3090 3090 3090 0
60 20250219 181300 4519817315 3090 3090 3090 3090 0
61 20250219 181200 4519817315 3090 3090 3090 3090 0
62 20250219 181100 4519817315 3090 3090 3090 3090 15769
63 20250219 181000 4519817315 3090 3090 3090 3090 0
64 20250219 180900 4519817315 3090 3090 3090 3090 0
65 20250219 180800 4519817315 3090 3090 3090 3090 0
66 20250219 180700 4519817315 3090 3090 3090 3090 0
67 20250219 180600 4519817315 3090 3090 3090 3090 0
68 20250219 180500 4519817315 3090 3090 3090 3090 0
69 20250219 180400 4519817315 3090 3090 3090 3090 0
70 20250219 180300 4519817315 3090 3090 3090 3090 0
71 20250219 180200 4519817315 3090 3090 3090 3090 0
72 20250219 180100 4519817315 3090 3090 3090 3090 0
73 20250219 180000 4519817315 3090 3090 3090 3090 0
74 20250219 175900 4519817315 3090 3090 3090 3090 0
75 20250219 175800 4519817315 3090 3090 3090 3090 0
76 20250219 175700 4519817315 3090 3090 3090 3090 0
77 20250219 175600 4519817315 3090 3090 3090 3090 0
78 20250219 175500 4519817315 3090 3090 3090 3090 0
79 20250219 175400 4519817315 3090 3090 3090 3090 0
80 20250219 175300 4519817315 3090 3090 3090 3090 0
81 20250219 175200 4519817315 3090 3090 3090 3090 0
82 20250219 175100 4519817315 3090 3090 3090 3090 0
83 20250219 175000 4519817315 3090 3090 3090 3090 0
84 20250219 174900 4519817315 3090 3090 3090 3090 0
85 20250219 174800 4519817315 3090 3090 3090 3090 0
86 20250219 174700 4519817315 3090 3090 3090 3090 0
87 20250219 174600 4519817315 3090 3090 3090 3090 0
88 20250219 174500 4519817315 3090 3090 3090 3090 0
89 20250219 174400 4519817315 3090 3090 3090 3090 0
90 20250219 174300 4519817315 3090 3090 3090 3090 0
91 20250219 174200 4519817315 3090 3090 3090 3090 0
92 20250219 174100 4519817315 3090 3090 3090 3090 15769
93 20250219 174000 4519817315 3090 3090 3090 3090 0
94 20250219 173900 4519817315 3090 3090 3090 3090 0
95 20250219 173800 4519817315 3090 3090 3090 3090 0
96 20250219 173700 4519817315 3090 3090 3090 3090 0
97 20250219 173600 4519817315 3090 3090 3090 3090 0
98 20250219 173500 4519817315 3090 3090 3090 3090 0
99 20250219 173400 4519817315 3090 3090 3090 3090 0
100 20250219 173300 4519817315 3090 3090 3090 3090 0
101 20250219 173200 4519817315 3090 3090 3090 3090 0
102 20250219 173100 4519817315 3090 3090 3090 3090 0
103 20250219 173000 4519817315 3090 3090 3090 3090 0
104 20250219 172900 4519817315 3090 3090 3090 3090 0
105 20250219 172800 4519817315 3090 3090 3090 3090 0
106 20250219 172700 4519817315 3090 3090 3090 3090 0
107 20250219 172600 4519817315 3090 3090 3090 3090 0
108 20250219 172500 4519817315 3090 3090 3090 3090 0
109 20250219 172400 4519817315 3090 3090 3090 3090 0
110 20250219 172300 4519817315 3090 3090 3090 3090 0
111 20250219 172200 4519817315 3090 3090 3090 3090 0
112 20250219 172100 4519817315 3090 3090 3090 3090 0
113 20250219 172000 4519817315 3090 3090 3090 3090 0
114 20250219 171900 4519817315 3090 3090 3090 3090 0
115 20250219 171800 4519817315 3090 3090 3090 3090 0
116 20250219 171700 4519817315 3090 3090 3090 3090 0
117 20250219 171600 4519817315 3090 3090 3090 3090 0
118 20250219 171500 4519817315 3090 3090 3090 3090 0
119 20250219 171400 4519817315 3090 3090 3090 3090 0
120 20250219 171300 4519817315 3090 3090 3090 3090 0
121 20250219 171200 4519817315 3090 3090 3090 3090 0
122 20250219 171100 4519817315 3090 3090 3090 3090 15769
123 20250219 171000 4519817315 3090 3090 3090 3090 0
124 20250219 170900 4519817315 3090 3090 3090 3090 0
125 20250219 170800 4519817315 3090 3090 3090 3090 0
126 20250219 170700 4519817315 3090 3090 3090 3090 0
127 20250219 170600 4519817315 3090 3090 3090 3090 0
128 20250219 170500 4519817315 3090 3090 3090 3090 0
129 20250219 170400 4519817315 3090 3090 3090 3090 0
130 20250219 170300 4519817315 3090 3090 3090 3090 0
131 20250219 170200 4519817315 3090 3090 3090 3090 0
132 20250219 170100 4519817315 3090 3090 3090 3090 0
133 20250219 170000 4519817315 3090 3090 3090 3090 0
134 20250219 165900 4519817315 3090 3090 3090 3090 0
135 20250219 165800 4519817315 3090 3090 3090 3090 0
136 20250219 165700 4519817315 3090 3090 3090 3090 0
137 20250219 165600 4519817315 3090 3090 3090 3090 0
138 20250219 165500 4519817315 3090 3090 3090 3090 0
139 20250219 165400 4519817315 3090 3090 3090 3090 0
140 20250219 165300 4519817315 3090 3090 3090 3090 0
141 20250219 165200 4519817315 3090 3090 3090 3090 0
142 20250219 165100 4519817315 3090 3090 3090 3090 0
143 20250219 165000 4519817315 3090 3090 3090 3090 0
144 20250219 164900 4519817315 3090 3090 3090 3090 0
145 20250219 164800 4519817315 3090 3090 3090 3090 0
146 20250219 164700 4519817315 3090 3090 3090 3090 0
147 20250219 164600 4519817315 3090 3090 3090 3090 0
148 20250219 164500 4519817315 3090 3090 3090 3090 0
149 20250219 164400 4519817315 3090 3090 3090 3090 0
150 20250219 164300 4519817315 3090 3090 3090 3090 0
151 20250219 164200 4519817315 3090 3090 3090 3090 0
152 20250219 164100 4519817315 3090 3090 3090 3090 15769
153 20250219 164000 4519817315 3090 3090 3090 3090 0
154 20250219 163900 4519817315 3090 3090 3090 3090 0
155 20250219 163800 4519817315 3090 3090 3090 3090 0
156 20250219 163700 4519817315 3090 3090 3090 3090 0
157 20250219 163600 4519817315 3090 3090 3090 3090 0
158 20250219 163500 4519817315 3090 3090 3090 3090 0
159 20250219 163400 4519817315 3090 3090 3090 3090 0
160 20250219 163300 4519817315 3090 3090 3090 3090 0
161 20250219 163200 4519817315 3090 3090 3090 3090 0
162 20250219 163100 4519817315 3090 3090 3090 3090 0
163 20250219 163000 4519817315 3090 3090 3090 3090 0
164 20250219 162900 4519817315 3090 3090 3090 3090 0
165 20250219 162800 4519817315 3090 3090 3090 3090 0
166 20250219 162700 4519817315 3090 3090 3090 3090 0
167 20250219 162600 4519817315 3090 3090 3090 3090 0
168 20250219 162500 4519817315 3090 3090 3090 3090 0
169 20250219 162400 4519817315 3090 3090 3090 3090 0
170 20250219 162300 4519817315 3090 3090 3090 3090 0
171 20250219 162200 4519817315 3090 3090 3090 3090 0
172 20250219 162100 4519817315 3090 3090 3090 3090 0
173 20250219 162000 4519817315 3090 3090 3090 3090 0
174 20250219 161900 4519817315 3090 3090 3090 3090 0
175 20250219 161800 4519817315 3090 3090 3090 3090 0
176 20250219 161700 4519817315 3090 3090 3090 3090 0
177 20250219 161600 4519817315 3090 3090 3090 3090 0
178 20250219 161500 4519817315 3090 3090 3090 3090 0
179 20250219 161400 4519817315 3090 3090 3090 3090 0
180 20250219 161300 4519817315 3090 3090 3090 3090 0
181 20250219 161200 4519817315 3090 3090 3090 3090 0
182 20250219 161100 4519817315 3090 3090 3090 3090 15769
183 20250219 161000 4519817315 3090 3090 3090 3090 0
184 20250219 160900 4519817315 3090 3090 3090 3090 0
185 20250219 160800 4519817315 3090 3090 3090 3090 0
186 20250219 160700 4519817315 3090 3090 3090 3090 0
187 20250219 160600 4519817315 3090 3090 3090 3090 0
188 20250219 160500 4519817315 3090 3090 3090 3090 0
189 20250219 160400 4519817315 3090 3090 3090 3090 0
190 20250219 160300 4519817315 3090 3090 3090 3090 0
191 20250219 160200 4519817315 3090 3090 3090 3090 0
192 20250219 160100 4519817315 3090 3090 3090 3090 0
193 20250219 160000 4519817315 3090 3090 3090 3090 0
194 20250219 155900 4519817315 3090 3090 3090 3090 0
195 20250219 155800 4519817315 3090 3090 3090 3090 0
196 20250219 155700 4519817315 3090 3090 3090 3090 0
197 20250219 155600 4519817315 3090 3090 3090 3090 0
198 20250219 155500 4519817315 3090 3090 3090 3090 0
199 20250219 155400 4519817315 3090 3090 3090 3090 0
200 20250219 155300 4519817315 3090 3090 3090 3090 0
201 20250219 155200 4519817315 3090 3090 3090 3090 0
202 20250219 155100 4519817315 3090 3090 3090 3090 0
203 20250219 155000 4519817315 3090 3090 3090 3090 0
204 20250219 154900 4519817315 3090 3090 3090 3090 0
205 20250219 154800 4519817315 3090 3090 3090 3090 0
206 20250219 154700 4519817315 3090 3090 3090 3090 0
207 20250219 154600 4519817315 3090 3090 3090 3090 0
208 20250219 154500 4519817315 3090 3090 3090 3090 0
209 20250219 154400 4519817315 3090 3090 3090 3090 0
210 20250219 154300 4519817315 3090 3090 3090 3090 0
211 20250219 154200 4519817315 3090 3090 3090 3090 0
212 20250219 154100 4519817315 3090 3090 3090 3090 15769
213 20250219 154000 4519817315 3090 3090 3090 3090 0
214 20250219 153900 4519817315 3090 3090 3090 3090 0
215 20250219 153800 4519817315 3090 3090 3090 3090 0
216 20250219 153700 4519817315 3090 3090 3090 3090 0
217 20250219 153600 4519817315 3090 3090 3090 3090 0
218 20250219 153500 4519817315 3090 3090 3090 3090 0
219 20250219 153400 4519817315 3090 3090 3090 3090 0
220 20250219 153300 4519817315 3090 3090 3090 3090 0
221 20250219 153200 4519817315 3090 3090 3090 3090 0
222 20250219 153100 4519817315 3090 3090 3090 3090 0
223 20250219 153000 4519817315 3090 3090 3090 3090 15769
224 20250219 152900 4471091105 3090 3090 3090 3090 0
225 20250219 152800 4471091105 3090 3090 3090 3090 0
226 20250219 152700 4471091105 3090 3090 3090 3090 0
227 20250219 152600 4471091105 3090 3090 3090 3090 0
228 20250219 152500 4471091105 3090 3090 3090 3090 0
229 20250219 152400 4471091105 3090 3090 3090 3090 0
230 20250219 152300 4471091105 3090 3090 3090 3090 0
231 20250219 152200 4471091105 3090 3090 3090 3090 0
232 20250219 152100 4471091105 3090 3090 3090 3090 0
233 20250219 152000 4471091105 3090 3090 3090 3090 0
234 20250219 151900 4471091105 3090 3080 3090 3080 686
235 20250219 151800 4468973925 3090 3085 3090 3080 1547
236 20250219 151700 4464206190 3090 3090 3090 3080 728
237 20250219 151600 4461958670 3090 3080 3090 3080 2639
238 20250219 151500 4453819330 3080 3080 3085 3080 2036
239 20250219 151400 4447539725 3080 3075 3080 3070 1451
240 20250219 151300 4443072395 3070 3065 3070 3065 6225
241 20250219 151200 4423963425 3065 3070 3070 3065 384
242 20250219 151100 4422785305 3070 3065 3070 3065 1102
243 20250219 151000 4419407590 3065 3060 3065 3055 1433
244 20250219 150900 4415022955 3060 3060 3065 3060 434
245 20250219 150800 4413693930 3060 3060 3065 3060 289
246 20250219 150700 4412808455 3055 3055 3070 3055 209
247 20250219 150600 4412169110 3070 3070 3070 3070 103
248 20250219 150500 4411852900 3070 3070 3070 3070 30
249 20250219 150400 4411760800 3070 3075 3080 3070 1799
250 20250219 150300 4406236080 3080 3080 3080 3080 4643
251 20250219 150200 4391935640 3080 3080 3080 3080 87
252 20250219 150100 4391667680 3080 3065 3080 3065 5207
253 20250219 150000 4375683960 3050 3055 3055 3050 10040
254 20250219 145900 4345060075 3055 3060 3060 3030 13123
255 20250219 145800 4305027560 3055 3060 3060 3055 3500
256 20250219 145700 4294322470 3070 3070 3070 3070 51
257 20250219 145600 4294165900 3070 3060 3070 3060 1404
258 20250219 145500 4289864060 3060 3065 3065 3055 400
259 20250219 145400 4288641135 3055 3070 3070 3055 4707
260 20250219 145300 4274231670 3070 3070 3070 3070 117
261 20250219 145200 4273872480 3070 3070 3070 3070 2760
262 20250219 145100 4265399280 3075 3075 3075 3075 2145
263 20250219 145000 4258803405 3075 3075 3075 3060 2315
264 20250219 144900 4251697710 3075 3075 3080 3070 1124
265 20250219 144800 4248242770 3075 3080 3085 3075 125
266 20250219 144700 4247858360 3080 3085 3085 3080 1561
267 20250219 144600 4243050470 3080 3080 3080 3080 288
268 20250219 144500 4242163430 3080 3080 3080 3080 1236
269 20250219 144400 4238356550 3080 3080 3080 3080 1578
270 20250219 144300 4233496310 3080 3080 3080 3065 35117
271 20250219 144200 4125799505 3080 3080 3080 3075 326
272 20250219 144100 4124796425 3075 3075 3075 3075 3405
273 20250219 144000 4114326050 3075 3075 3075 3075 200
274 20250219 143900 4113711050 3075 3085 3085 3075 3425
275 20250219 143800 4103156995 3080 3080 3080 3080 200
276 20250219 143700 4102540995 3080 3085 3085 3080 131
277 20250219 143600 4102136880 3085 3080 3085 3080 322
278 20250219 143500 4101143910 3080 3080 3080 3080 1
279 20250219 143400 4101140830 3080 3080 3080 3075 9365
280 20250219 143300 4072296790 3080 3075 3080 3070 3385
281 20250219 143200 4061894365 3080 3085 3085 3080 8249
282 20250219 143100 4036485595 3085 3085 3085 3085 125
283 20250219 143000 4036099970 3085 3085 3085 3085 844
284 20250219 142900 4033496230 3085 3085 3085 3085 76
285 20250219 142800 4033261770 3085 3095 3095 3080 1843
286 20250219 142700 4027582505 3085 3100 3100 3085 2015
287 20250219 142600 4021365735 3085 3090 3090 3085 589
288 20250219 142500 4019548510 3085 3100 3105 3085 2192
289 20250219 142400 4012743715 3100 3090 3100 3090 855
290 20250219 142300 4010098165 3100 3105 3105 3095 12887
291 20250219 142200 3970210125 3105 3100 3105 3100 2643
292 20250219 142100 3962016555 3100 3100 3100 3100 802
293 20250219 142000 3959530355 3100 3090 3100 3090 1144
294 20250219 141900 3955993155 3095 3090 3095 3090 4384
295 20250219 141800 3942426275 3095 3095 3095 3095 2
296 20250219 141700 3942420085 3090 3090 3090 3090 1
297 20250219 141600 3942416995 3090 3095 3095 3090 231
298 20250219 141500 3941702075 3095 3095 3095 3095 0
299 20250219 141400 3941702075 3095 3095 3095 3095 34
300 20250219 141300 3941596845 3090 3090 3090 3090 667
301 20250219 141200 3939535815 3090 3090 3095 3090 1956
302 20250219 141100 3933491520 3095 3095 3100 3095 501
303 20250219 141000 3931940620 3080 3085 3095 3080 2071
304 20250219 140900 3925542710 3085 3085 3085 3085 98
305 20250219 140800 3925240380 3080 3080 3080 3080 418
306 20250219 140700 3923952940 3090 3090 3090 3090 110
307 20250219 140600 3923613040 3090 3090 3090 3090 253
308 20250219 140500 3922831270 3085 3085 3085 3085 73
309 20250219 140400 3922606065 3080 3085 3085 3080 3196
310 20250219 140300 3912747750 3090 3085 3090 3085 205
311 20250219 140200 3912114325 3090 3090 3090 3090 335
312 20250219 140100 3911079175 3085 3085 3085 3080 2513
313 20250219 140000 3903328920 3085 3085 3085 3085 229
314 20250219 135900 3902622455 3090 3090 3090 3090 327
315 20250219 135800 3901612025 3090 3090 3090 3090 9
316 20250219 135700 3901584215 3095 3095 3095 3095 2
317 20250219 135600 3901578025 3095 3085 3095 3085 1432
318 20250219 135500 3897158285 3085 3095 3095 3085 2065
319 20250219 135400 3890776370 3090 3085 3090 3080 6163
320 20250219 135300 3871772060 3075 3075 3075 3070 10088
321 20250219 135200 3840753970 3075 3080 3080 3075 3737
322 20250219 135100 3829261540 3080 3080 3080 3080 1403
323 20250219 135000 3824940300 3080 3095 3095 3080 2134
324 20250219 134900 3818351850 3095 3085 3095 3085 3647
325 20250219 134800 3807084850 3080 3080 3080 3080 1000
326 20250219 134700 3804004850 3085 3090 3090 3085 2365
327 20250219 134600 3796708325 3090 3080 3090 3075 10952
328 20250219 134500 3762979230 3080 3100 3100 3080 3563
329 20250219 134400 3751976480 3100 3100 3100 3100 1964
330 20250219 134300 3745888080 3100 3095 3100 3090 1503
331 20250219 134200 3741233785 3090 3100 3100 3090 19659
332 20250219 134100 3680451685 3110 3110 3110 3110 1265
333 20250219 134000 3676517535 3100 3100 3100 3100 314
334 20250219 133900 3675544135 3100 3100 3100 3100 274
335 20250219 133800 3674694735 3110 3110 3110 3100 865
336 20250219 133700 3672012675 3100 3095 3100 3095 117
337 20250219 133600 3671650060 3095 3105 3110 3095 8174
338 20250219 133500 3646293175 3110 3110 3110 3110 13
339 20250219 133400 3646252745 3110 3110 3115 3110 1334
340 20250219 133300 3642103750 3110 3110 3110 3105 3035
341 20250219 133200 3632666565 3110 3100 3110 3100 616
342 20250219 133100 3630753955 3100 3100 3100 3100 0
343 20250219 133000 3630753955 3100 3105 3105 3100 577
344 20250219 132900 3628965030 3105 3110 3110 3100 293
345 20250219 132800 3628055065 3115 3115 3115 3110 712
346 20250219 132700 3625837435 3115 3115 3115 3115 36
347 20250219 132600 3625725295 3115 3110 3115 3110 971
348 20250219 132500 3622705435 3110 3110 3110 3100 1652
349 20250219 132400 3617575380 3110 3110 3110 3105 1631
350 20250219 132300 3612504480 3105 3105 3105 3100 444
351 20250219 132200 3611126060 3100 3110 3110 3100 4711
352 20250219 132100 3596498900 3110 3120 3120 3110 7034
353 20250219 132000 3574622260 3120 3110 3120 3110 763
354 20250219 131900 3572248520 3110 3110 3110 3110 1075
355 20250219 131800 3568905270 3110 3115 3120 3110 2724
356 20250219 131700 3560429400 3115 3110 3120 3110 3358
357 20250219 131600 3549961935 3110 3120 3120 3110 822
358 20250219 131500 3547401170 3120 3120 3125 3120 1392
359 20250219 131400 3543055470 3120 3120 3120 3120 1661
360 20250219 131300 3537873150 3120 3120 3120 3115 180
361 20250219 131200 3537311800 3120 3120 3120 3120 332
362 20250219 131100 3536275960 3120 3115 3120 3115 324
363 20250219 131000 3535265130 3120 3125 3125 3120 553
364 20250219 130900 3533537900 3125 3110 3125 3105 3191
365 20250219 130800 3523597335 3110 3110 3125 3110 20
366 20250219 130700 3523535120 3110 3120 3125 3110 1104
367 20250219 130600 3520098390 3115 3135 3135 3115 2848
368 20250219 130500 3511214735 3135 3135 3135 3120 437
369 20250219 130400 3509848990 3125 3140 3140 3125 4782
370 20250219 130300 3494880385 3140 3125 3140 3125 21
371 20250219 130200 3494814655 3125 3130 3140 3125 1618
372 20250219 130100 3489738020 3130 3130 3130 3125 696
373 20250219 130000 3487560450 3130 3135 3135 3130 899
374 20250219 125900 3484742090 3135 3130 3135 3130 166
375 20250219 125800 3484221725 3125 3125 3130 3125 3654
376 20250219 125700 3472802520 3125 3135 3135 3125 1174
377 20250219 125600 3469133130 3135 3130 3135 3120 7957
378 20250219 125500 3444243675 3135 3135 3135 3130 984
379 20250219 125400 3441159945 3145 3145 3150 3135 2338
380 20250219 125300 3433816545 3150 3150 3155 3145 2569
381 20250219 125200 3425724115 3150 3150 3155 3140 2002
382 20250219 125100 3419413065 3150 3145 3155 3135 3963
383 20250219 125000 3406954400 3130 3135 3145 3125 11420
384 20250219 124900 3371116950 3130 3150 3150 3130 4667
385 20250219 124800 3356484365 3150 3140 3150 3135 6831
386 20250219 124700 3334974495 3145 3140 3150 3140 4179
387 20250219 124600 3321814575 3140 3140 3145 3140 2325
388 20250219 124500 3314507385 3130 3140 3140 3130 7709
389 20250219 124400 3290339360 3140 3150 3150 3140 1337
390 20250219 124300 3286135240 3145 3140 3150 3130 2419
391 20250219 124200 3278522730 3145 3145 3150 3145 2871
392 20250219 124100 3269490985 3145 3130 3145 3120 6448
393 20250219 124000 3249300060 3130 3160 3160 3130 11022
394 20250219 123900 3214598325 3155 3185 3185 3155 27667
395 20250219 123800 3126932580 3185 3175 3185 3175 14043
396 20250219 123700 3082288835 3175 3160 3180 3160 6957
397 20250219 123600 3060250640 3160 3180 3185 3160 11675
398 20250219 123500 3023202325 3180 3170 3190 3165 49952
399 20250219 123400 2864706585 3165 3145 3170 3145 24422
400 20250219 123300 2787746085 3145 3135 3150 3135 27043
401 20250219 123200 2702609725 3135 3110 3145 3110 50045
402 20250219 123100 2545978840 3110 3100 3110 3100 5167
403 20250219 123000 2529945820 3100 3105 3105 3100 1515
404 20250219 122900 2525246490 3105 3110 3110 3105 2790
405 20250219 122800 2516576930 3110 3120 3120 3110 3325
406 20250219 122700 2506221130 3120 3120 3120 3110 1645
407 20250219 122600 2501090780 3120 3115 3120 3110 2680
408 20250219 122500 2492730155 3115 3120 3120 3115 4113
409 20250219 122400 2479916625 3120 3120 3120 3120 5
410 20250219 122300 2479901025 3115 3120 3120 3110 8538
411 20250219 122200 2453329655 3120 3120 3130 3110 3269
412 20250219 122100 2443130205 3120 3130 3130 3100 18154
413 20250219 122000 2386738215 3130 3130 3135 3125 2063
414 20250219 121900 2380280920 3130 3130 3135 3130 895
415 20250219 121800 2377477965 3130 3125 3135 3125 4771
416 20250219 121700 2362540335 3125 3120 3130 3120 4859
417 20250219 121600 2347360095 3120 3115 3130 3115 3589
418 20250219 121500 2336165190 3115 3120 3135 3115 6322
419 20250219 121400 2316378555 3130 3125 3130 3115 23385
420 20250219 121300 2243300970 3115 3095 3125 3095 44384
421 20250219 121200 2105578365 3100 3095 3100 3095 9845
422 20250219 121100 2075104415 3095 3090 3095 3090 4100
423 20250219 121000 2062435305 3075 3075 3085 3075 14462
424 20250219 120900 2017890900 3075 3070 3080 3070 8104
425 20250219 120800 1992971660 3070 3070 3070 3070 439
426 20250219 120700 1991623930 3070 3070 3075 3070 322
427 20250219 120600 1990635380 3075 3070 3075 3070 400
428 20250219 120500 1989406880 3070 3070 3075 3070 3315
429 20250219 120400 1979217610 3070 3070 3070 3070 2730
430 20250219 120300 1970836510 3070 3070 3070 3070 0
431 20250219 120200 1970836510 3070 3070 3070 3065 768
432 20250219 120100 1968479060 3065 3070 3070 3065 301
433 20250219 120000 1967556490 3070 3060 3070 3060 1484
434 20250219 115900 1963002530 3065 3060 3065 3060 496
435 20250219 115800 1961484340 3060 3060 3070 3060 992
436 20250219 115700 1958444750 3065 3065 3070 3065 2429
437 20250219 115600 1950998625 3065 3065 3065 3065 623
438 20250219 115500 1949089130 3065 3070 3070 3065 553
439 20250219 115400 1947391865 3070 3070 3070 3070 1080
440 20250219 115300 1944076265 3070 3070 3075 3070 356
441 20250219 115200 1942983295 3070 3070 3070 3070 6167
442 20250219 115100 1924050605 3075 3060 3075 3060 12024
443 20250219 115000 1887148450 3060 3055 3060 3055 999
444 20250219 114900 1884096495 3055 3055 3055 3055 6
445 20250219 114800 1884078165 3055 3060 3060 3055 413
446 20250219 114700 1882816445 3050 3050 3055 3050 1958
447 20250219 114600 1876835850 3055 3055 3055 3050 245
448 20250219 114500 1876087380 3060 3060 3060 3060 834
449 20250219 114400 1873535340 3060 3060 3060 3055 5021
450 20250219 114300 1858174185 3060 3060 3060 3060 8
451 20250219 114200 1858149705 3060 3065 3065 3060 1021
452 20250219 114100 1855020440 3065 3060 3065 3060 1240
453 20250219 114000 1851224045 3055 3050 3055 3050 11367
454 20250219 113900 1816537890 3050 3055 3055 3050 2029
455 20250219 113800 1810347950 3060 3065 3065 3060 9576
456 20250219 113700 1781045000 3065 3065 3065 3060 228
457 20250219 113600 1780346575 3065 3060 3065 3060 3621
458 20250219 113500 1769263065 3060 3065 3070 3060 739
459 20250219 113400 1766999230 3065 3065 3070 3060 3529
460 20250219 113300 1756178880 3070 3070 3070 3060 3884
461 20250219 113200 1744266215 3070 3070 3070 3065 2740
462 20250219 113100 1735854515 3065 3060 3070 3060 1303
463 20250219 113000 1731862070 3055 3055 3055 3055 25
464 20250219 112900 1731785695 3055 3055 3055 3055 296
465 20250219 112800 1730881415 3055 3060 3060 3055 1358
466 20250219 112700 1726731570 3060 3065 3065 3055 10632
467 20250219 112600 1694197365 3065 3065 3065 3060 1337
468 20250219 112500 1690100015 3065 3060 3065 3060 111
469 20250219 112400 1689760000 3060 3060 3060 3055 2964
470 20250219 112300 1680690170 3060 3060 3060 3060 546
471 20250219 112200 1679019410 3055 3060 3060 3055 549
472 20250219 112100 1677339520 3060 3055 3060 3050 3827
473 20250219 112000 1665639175 3055 3050 3055 3050 275
474 20250219 111900 1664799225 3055 3050 3055 3050 3569
475 20250219 111800 1653913260 3050 3055 3055 3050 11303
476 20250219 111700 1619428155 3055 3060 3060 3055 1230
477 20250219 111600 1615664370 3060 3055 3060 3050 4228
478 20250219 111500 1602727385 3055 3055 3060 3050 175
479 20250219 111400 1602192795 3050 3050 3055 3045 2605
480 20250219 111300 1594245370 3050 3050 3055 3050 425
481 20250219 111200 1592948210 3050 3055 3055 3050 550
482 20250219 111100 1591268060 3060 3060 3060 3055 2091
483 20250219 111000 1584871540 3060 3055 3060 3050 5844
484 20250219 110900 1567025110 3055 3035 3055 3035 8753
485 20250219 110800 1540318080 3050 3035 3050 3025 10058
486 20250219 110700 1509771660 3035 3025 3035 3025 25908
487 20250219 110600 1431226105 3025 3025 3025 3025 335
488 20250219 110500 1430212730 3025 3025 3025 3025 312
489 20250219 110400 1429268930 3020 3015 3020 3015 11
490 20250219 110300 1429235740 3015 3020 3020 3015 864
491 20250219 110200 1426626975 3020 3020 3020 3020 466
492 20250219 110100 1425219655 3020 3020 3025 3020 977
493 20250219 110000 1422265270 3020 3025 3025 3020 11
494 20250219 105900 1422232000 3020 3020 3020 3020 15
495 20250219 105800 1422186700 3025 3020 3025 3020 269
496 20250219 105700 1421374315 3015 3015 3015 3015 370
497 20250219 105600 1420258765 3015 3020 3020 3015 751
498 20250219 105500 1417994375 3020 3020 3020 3020 26
499 20250219 105400 1417915855 3020 3020 3020 3020 201
500 20250219 105300 1417308835 3015 3025 3025 3015 574
501 20250219 105200 1415576495 3025 3025 3025 3020 112
502 20250219 105100 1415238205 3025 3030 3030 3025 2073
503 20250219 105000 1408957070 3030 3035 3035 3030 5770
504 20250219 104900 1391445315 3035 3030 3035 3030 477
505 20250219 104800 1389998375 3030 3030 3035 3030 908
506 20250219 104700 1387243240 3030 3030 3035 3030 1581
507 20250219 104600 1382447810 3035 3035 3035 3035 2696
508 20250219 104500 1374265450 3035 3030 3035 3030 2550
509 20250219 104400 1366530475 3030 3025 3030 3025 68
510 20250219 104300 1366324700 3025 3025 3025 3025 134
511 20250219 104200 1365919350 3020 3020 3020 3020 0
512 20250219 104100 1365919350 3020 3030 3030 3020 495
513 20250219 104000 1364423600 3030 3035 3035 3000 19921
514 20250219 103900 1304559590 3030 3025 3035 3020 2011
515 20250219 103800 1298467760 3020 3025 3030 3015 447
516 20250219 103700 1297118965 3025 3020 3025 3015 3933
517 20250219 103600 1285242580 3020 3010 3020 3010 2073
518 20250219 103500 1278995020 3015 3020 3020 3015 1074
519 20250219 103400 1275756810 3015 3015 3015 3015 87
520 20250219 103300 1275494505 3010 3015 3015 3010 9
521 20250219 103200 1275467380 3015 3020 3020 3015 2949
522 20250219 103100 1266567690 3020 3020 3020 3020 110
523 20250219 103000 1266235490 3020 3010 3020 3010 1413
524 20250219 102900 1261975500 3010 3010 3010 3010 34
525 20250219 102800 1261873160 3015 3015 3015 3010 2811
526 20250219 102700 1253408565 3015 3015 3015 3010 2346
527 20250219 102600 1246337375 3015 3020 3020 3015 2420
528 20250219 102500 1239031675 3025 3020 3025 3020 84
529 20250219 102400 1238777945 3025 3025 3025 3025 1406
530 20250219 102300 1234524795 3025 3025 3030 3020 276
531 20250219 102200 1233690040 3025 3030 3030 3025 636
532 20250219 102100 1231765975 3030 3035 3045 3030 1289
533 20250219 102000 1227858150 3030 3050 3050 3030 13659
534 20250219 101900 1186314570 3050 3045 3050 3045 9174
535 20250219 101800 1158354730 3045 3040 3045 3035 916
536 20250219 101700 1155572020 3035 3040 3040 3035 2251
537 20250219 101600 1148728990 3040 3040 3040 3040 1210
538 20250219 101500 1145050590 3040 3020 3040 3020 5794
539 20250219 101400 1127528500 3020 3020 3020 3020 20
540 20250219 101300 1127468100 3010 3010 3010 3010 4277
541 20250219 101200 1114594330 3010 3020 3020 3010 573
542 20250219 101100 1112866730 3020 3025 3025 3020 3584
543 20250219 101000 1102039375 3030 3030 3030 3030 2791
544 20250219 100900 1093582645 3035 3040 3040 3035 9959
545 20250219 100800 1063349705 3035 3030 3035 3030 6646
546 20250219 100700 1043204565 3025 3025 3025 3025 2250
547 20250219 100600 1036398315 3025 3025 3025 3020 3088
548 20250219 100500 1027062290 3020 3020 3025 3020 867
549 20250219 100400 1024440250 3025 3025 3025 3025 467
550 20250219 100300 1023027575 3020 3025 3025 3020 72
551 20250219 100200 1022810030 3010 3020 3020 3010 926
552 20250219 100100 1020021625 3025 3030 3030 3015 1803
553 20250219 100000 1014571695 3035 3035 3035 3025 2510
554 20250219 095900 1006955715 3035 3010 3035 3010 16012
555 20250219 095800 958586235 3005 3005 3010 3005 10522
556 20250219 095700 926927625 3005 3010 3010 3000 1835
557 20250219 095600 921408635 3010 3010 3010 3010 6784
558 20250219 095500 900988795 3010 3000 3010 3000 3590
559 20250219 095400 890218785 3000 3000 3010 3000 3710
560 20250219 095300 879080280 3000 3005 3005 3000 1503
561 20250219 095200 874563865 3005 3005 3005 3005 125
562 20250219 095100 874188240 3005 3005 3005 2995 607
563 20250219 095000 872364975 2995 3005 3005 2995 1828
564 20250219 094900 866881605 3005 3005 3005 3005 106
565 20250219 094800 866563075 3005 3000 3005 3000 1330
566 20250219 094700 862572700 3005 3005 3010 3005 1298
567 20250219 094600 858668670 3010 3005 3010 3005 335
568 20250219 094500 857660525 3005 3005 3005 3005 2559
569 20250219 094400 849970730 3005 3005 3005 2995 4610
570 20250219 094300 836141210 3005 3005 3010 3000 1163
571 20250219 094200 832647540 3010 3000 3010 3000 11238
572 20250219 094100 798921450 2995 3000 3000 2995 1237
573 20250219 094000 795211025 3000 2995 3000 2995 3
574 20250219 093900 795202035 2995 2990 2995 2980 3991
575 20250219 093800 783293110 2990 2990 2995 2990 514
576 20250219 093700 781755745 2990 2990 2990 2990 698
577 20250219 093600 779668725 2995 2995 2995 2995 653
578 20250219 093500 777712990 2995 3000 3000 2985 2505
579 20250219 093400 770210090 2995 2995 2995 2995 1027
580 20250219 093300 767134225 2980 2980 3000 2980 4127
581 20250219 093200 754761780 2980 2985 2985 2980 279
582 20250219 093100 753929405 2970 2980 2980 2970 4661
583 20250219 093000 740048605 2985 2980 2990 2980 3460
584 20250219 092900 729733280 2980 2975 2980 2970 2269
585 20250219 092800 722983010 2975 2980 2980 2965 1578
586 20250219 092700 718291905 2980 2975 2990 2975 654
587 20250219 092600 716345045 2975 2975 2975 2965 612
588 20250219 092500 714529875 2975 2970 2975 2965 2344
589 20250219 092400 707577510 2970 2980 2980 2970 1151
590 20250219 092300 704157580 2980 2990 2990 2970 4067
591 20250219 092200 692074300 2980 2995 3000 2980 6858
592 20250219 092100 671582470 2995 2995 2995 2980 2924
593 20250219 092000 662850370 2980 2980 3000 2980 7636
594 20250219 091900 640040120 2980 2975 2980 2970 519
595 20250219 091800 638495070 2975 2965 2980 2965 3614
596 20250219 091700 627748520 2965 2965 2970 2960 2403
597 20250219 091600 620626210 2965 2965 2975 2965 4105
598 20250219 091500 608444875 2960 2955 2960 2945 1139
599 20250219 091400 605075230 2940 2935 2945 2930 11898
600 20250219 091300 570147230 2935 2930 2935 2925 3045
601 20250219 091200 561223615 2930 2950 2960 2930 18829
602 20250219 091100 505857375 2960 2945 2960 2945 3268
603 20250219 091000 496205465 2945 2960 2960 2945 5807
604 20250219 090900 479100780 2950 2960 2970 2945 6541
605 20250219 090800 459806485 2965 2940 2965 2930 25344
606 20250219 090700 385202555 2940 2940 2940 2925 11791
607 20250219 090600 350590940 2940 2955 2955 2940 13064
608 20250219 090500 312107165 2950 2970 2970 2945 23524
609 20250219 090400 242492280 2960 3000 3000 2960 16582
610 20250219 090300 193052240 2990 3010 3010 2990 18692
611 20250219 090200 136979170 3010 3030 3030 3005 4088
612 20250219 090100 124644710 3020 3000 3020 2985 13571
613 20250219 090000 83834840 3000 3050 3050 2995 27803

1
024850/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,144304123,0,414874353625,0.00
20250214,0,144304123,0,386735049640,0.00
20250213,0,144304123,0,370861596110,0.00
20250212,0,144304123,0,379519843490,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 144304123 0 414874353625 0.00
3 20250214 0 144304123 0 386735049640 0.00
4 20250213 0 144304123 0 370861596110 0.00
5 20250212 0 144304123 0 379519843490 0.00