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

627
038460/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192500,166505760,3135,3135,3135,3135,241
20250219,192400,166505760,3135,3135,3135,3135,0
20250219,192300,166505760,3135,3135,3135,3135,0
20250219,192200,166505760,3135,3135,3135,3135,0
20250219,192100,166505760,3135,3135,3135,3135,0
20250219,192000,166505760,3135,3135,3135,3135,0
20250219,191900,166505760,3135,3135,3135,3135,0
20250219,191800,166505760,3135,3135,3135,3135,0
20250219,191700,166505760,3135,3135,3135,3135,0
20250219,191600,166505760,3135,3135,3135,3135,0
20250219,191500,166505760,3135,3135,3135,3135,0
20250219,191400,166505760,3135,3135,3135,3135,0
20250219,191300,166505760,3135,3135,3135,3135,0
20250219,191200,166505760,3135,3135,3135,3135,0
20250219,191100,166505760,3135,3135,3135,3135,0
20250219,191000,166505760,3135,3135,3135,3135,0
20250219,190900,166505760,3135,3135,3135,3135,0
20250219,190800,166505760,3135,3135,3135,3135,0
20250219,190700,166505760,3135,3135,3135,3135,0
20250219,190600,166505760,3135,3135,3135,3135,0
20250219,190500,166505760,3135,3135,3135,3135,0
20250219,190400,166505760,3135,3135,3135,3135,0
20250219,190300,166505760,3135,3135,3135,3135,0
20250219,190200,166505760,3135,3135,3135,3135,0
20250219,190100,166505760,3135,3135,3135,3135,0
20250219,190000,166505760,3135,3135,3135,3135,0
20250219,185900,166505760,3135,3135,3135,3135,0
20250219,185800,166505760,3135,3135,3135,3135,0
20250219,185700,166505760,3135,3135,3135,3135,0
20250219,185600,166505760,3135,3135,3135,3135,0
20250219,185500,166505760,3135,3135,3135,3135,241
20250219,185400,166505760,3135,3135,3135,3135,0
20250219,185300,166505760,3135,3135,3135,3135,0
20250219,185200,166505760,3135,3135,3135,3135,0
20250219,185100,166505760,3135,3135,3135,3135,0
20250219,185000,166505760,3135,3135,3135,3135,0
20250219,184900,166505760,3135,3135,3135,3135,0
20250219,184800,166505760,3135,3135,3135,3135,0
20250219,184700,166505760,3135,3135,3135,3135,0
20250219,184600,166505760,3135,3135,3135,3135,0
20250219,184500,166505760,3135,3135,3135,3135,0
20250219,184400,166505760,3135,3135,3135,3135,0
20250219,184300,166505760,3135,3135,3135,3135,0
20250219,184200,166505760,3135,3135,3135,3135,0
20250219,184100,166505760,3135,3135,3135,3135,0
20250219,184000,166505760,3135,3135,3135,3135,0
20250219,183900,166505760,3135,3135,3135,3135,0
20250219,183800,166505760,3135,3135,3135,3135,0
20250219,183700,166505760,3135,3135,3135,3135,0
20250219,183600,166505760,3135,3135,3135,3135,0
20250219,183500,166505760,3135,3135,3135,3135,0
20250219,183400,166505760,3135,3135,3135,3135,0
20250219,183300,166505760,3135,3135,3135,3135,0
20250219,183200,166505760,3135,3135,3135,3135,0
20250219,183100,166505760,3135,3135,3135,3135,0
20250219,183000,166505760,3135,3135,3135,3135,0
20250219,182900,166505760,3135,3135,3135,3135,0
20250219,182800,166505760,3135,3135,3135,3135,0
20250219,182700,166505760,3135,3135,3135,3135,0
20250219,182600,166505760,3135,3135,3135,3135,0
20250219,182500,166505760,3135,3135,3135,3135,241
20250219,182400,166505760,3135,3135,3135,3135,0
20250219,182300,166505760,3135,3135,3135,3135,0
20250219,182200,166505760,3135,3135,3135,3135,0
20250219,182100,166505760,3135,3135,3135,3135,0
20250219,182000,166505760,3135,3135,3135,3135,0
20250219,181900,166505760,3135,3135,3135,3135,0
20250219,181800,166505760,3135,3135,3135,3135,0
20250219,181700,166505760,3135,3135,3135,3135,0
20250219,181600,166505760,3135,3135,3135,3135,0
20250219,181500,166505760,3135,3135,3135,3135,0
20250219,181400,166505760,3135,3135,3135,3135,0
20250219,181300,166505760,3135,3135,3135,3135,0
20250219,181200,166505760,3135,3135,3135,3135,0
20250219,181100,166505760,3135,3135,3135,3135,0
20250219,181000,166505760,3135,3135,3135,3135,0
20250219,180900,166505760,3135,3135,3135,3135,0
20250219,180800,166505760,3135,3135,3135,3135,0
20250219,180700,166505760,3135,3135,3135,3135,0
20250219,180600,166505760,3135,3135,3135,3135,0
20250219,180500,166505760,3135,3135,3135,3135,0
20250219,180400,166505760,3135,3135,3135,3135,0
20250219,180300,166505760,3135,3135,3135,3135,0
20250219,180200,166505760,3135,3135,3135,3135,0
20250219,180100,166505760,3135,3135,3135,3135,0
20250219,180000,166505760,3135,3135,3135,3135,0
20250219,175900,166505760,3135,3135,3135,3135,0
20250219,175800,166505760,3135,3135,3135,3135,0
20250219,175700,166505760,3135,3135,3135,3135,0
20250219,175600,166505760,3135,3135,3135,3135,0
20250219,175500,166505760,3135,3135,3135,3135,241
20250219,175400,166505760,3135,3135,3135,3135,0
20250219,175300,166505760,3135,3135,3135,3135,0
20250219,175200,166505760,3135,3135,3135,3135,0
20250219,175100,166505760,3135,3135,3135,3135,0
20250219,175000,166505760,3135,3135,3135,3135,0
20250219,174900,166505760,3135,3135,3135,3135,0
20250219,174800,166505760,3135,3135,3135,3135,0
20250219,174700,166505760,3135,3135,3135,3135,0
20250219,174600,166505760,3135,3135,3135,3135,0
20250219,174500,166505760,3135,3135,3135,3135,0
20250219,174400,166505760,3135,3135,3135,3135,0
20250219,174300,166505760,3135,3135,3135,3135,0
20250219,174200,166505760,3135,3135,3135,3135,0
20250219,174100,166505760,3135,3135,3135,3135,0
20250219,174000,166505760,3135,3135,3135,3135,0
20250219,173900,166505760,3135,3135,3135,3135,0
20250219,173800,166505760,3135,3135,3135,3135,0
20250219,173700,166505760,3135,3135,3135,3135,0
20250219,173600,166505760,3135,3135,3135,3135,0
20250219,173500,166505760,3135,3135,3135,3135,0
20250219,173400,166505760,3135,3135,3135,3135,0
20250219,173300,166505760,3135,3135,3135,3135,0
20250219,173200,166505760,3135,3135,3135,3135,0
20250219,173100,166505760,3135,3135,3135,3135,0
20250219,173000,166505760,3135,3135,3135,3135,0
20250219,172900,166505760,3135,3135,3135,3135,0
20250219,172800,166505760,3135,3135,3135,3135,0
20250219,172700,166505760,3135,3135,3135,3135,0
20250219,172600,166505760,3135,3135,3135,3135,0
20250219,172500,166505760,3135,3135,3135,3135,241
20250219,172400,166505760,3135,3135,3135,3135,0
20250219,172300,166505760,3135,3135,3135,3135,0
20250219,172200,166505760,3135,3135,3135,3135,0
20250219,172100,166505760,3135,3135,3135,3135,0
20250219,172000,166505760,3135,3135,3135,3135,0
20250219,171900,166505760,3135,3135,3135,3135,0
20250219,171800,166505760,3135,3135,3135,3135,0
20250219,171700,166505760,3135,3135,3135,3135,0
20250219,171600,166505760,3135,3135,3135,3135,0
20250219,171500,166505760,3135,3135,3135,3135,0
20250219,171400,166505760,3135,3135,3135,3135,0
20250219,171300,166505760,3135,3135,3135,3135,0
20250219,171200,166505760,3135,3135,3135,3135,0
20250219,171100,166505760,3135,3135,3135,3135,0
20250219,171000,166505760,3135,3135,3135,3135,0
20250219,170900,166505760,3135,3135,3135,3135,0
20250219,170800,166505760,3135,3135,3135,3135,0
20250219,170700,166505760,3135,3135,3135,3135,0
20250219,170600,166505760,3135,3135,3135,3135,0
20250219,170500,166505760,3135,3135,3135,3135,0
20250219,170400,166505760,3135,3135,3135,3135,0
20250219,170300,166505760,3135,3135,3135,3135,0
20250219,170200,166505760,3135,3135,3135,3135,0
20250219,170100,166505760,3135,3135,3135,3135,0
20250219,170000,166505760,3135,3135,3135,3135,0
20250219,165900,166505760,3135,3135,3135,3135,0
20250219,165800,166505760,3135,3135,3135,3135,0
20250219,165700,166505760,3135,3135,3135,3135,0
20250219,165600,166505760,3135,3135,3135,3135,0
20250219,165500,166505760,3135,3135,3135,3135,241
20250219,165400,166505760,3135,3135,3135,3135,0
20250219,165300,166505760,3135,3135,3135,3135,0
20250219,165200,166505760,3135,3135,3135,3135,0
20250219,165100,166505760,3135,3135,3135,3135,0
20250219,165000,166505760,3135,3135,3135,3135,0
20250219,164900,166505760,3135,3135,3135,3135,0
20250219,164800,166505760,3135,3135,3135,3135,0
20250219,164700,166505760,3135,3135,3135,3135,0
20250219,164600,166505760,3135,3135,3135,3135,0
20250219,164500,166505760,3135,3135,3135,3135,0
20250219,164400,166505760,3135,3135,3135,3135,0
20250219,164300,166505760,3135,3135,3135,3135,0
20250219,164200,166505760,3135,3135,3135,3135,0
20250219,164100,166505760,3135,3135,3135,3135,0
20250219,164000,166505760,3135,3135,3135,3135,0
20250219,163900,166505760,3135,3135,3135,3135,0
20250219,163800,166505760,3135,3135,3135,3135,0
20250219,163700,166505760,3135,3135,3135,3135,0
20250219,163600,166505760,3135,3135,3135,3135,0
20250219,163500,166505760,3135,3135,3135,3135,0
20250219,163400,166505760,3135,3135,3135,3135,0
20250219,163300,166505760,3135,3135,3135,3135,0
20250219,163200,166505760,3135,3135,3135,3135,0
20250219,163100,166505760,3135,3135,3135,3135,0
20250219,163000,166505760,3135,3135,3135,3135,0
20250219,162900,166505760,3135,3135,3135,3135,0
20250219,162800,166505760,3135,3135,3135,3135,0
20250219,162700,166505760,3135,3135,3135,3135,0
20250219,162600,166505760,3135,3135,3135,3135,0
20250219,162500,166505760,3135,3135,3135,3135,241
20250219,162400,166505760,3135,3135,3135,3135,0
20250219,162300,166505760,3135,3135,3135,3135,0
20250219,162200,166505760,3135,3135,3135,3135,0
20250219,162100,166505760,3135,3135,3135,3135,0
20250219,162000,166505760,3135,3135,3135,3135,0
20250219,161900,166505760,3135,3135,3135,3135,0
20250219,161800,166505760,3135,3135,3135,3135,0
20250219,161700,166505760,3135,3135,3135,3135,0
20250219,161600,166505760,3135,3135,3135,3135,0
20250219,161500,166505760,3135,3135,3135,3135,0
20250219,161400,166505760,3135,3135,3135,3135,0
20250219,161300,166505760,3135,3135,3135,3135,0
20250219,161200,166505760,3135,3135,3135,3135,0
20250219,161100,166505760,3135,3135,3135,3135,0
20250219,161000,166505760,3135,3135,3135,3135,0
20250219,160900,166505760,3135,3135,3135,3135,0
20250219,160800,166505760,3135,3135,3135,3135,0
20250219,160700,166505760,3135,3135,3135,3135,0
20250219,160600,166505760,3135,3135,3135,3135,0
20250219,160500,166505760,3135,3135,3135,3135,0
20250219,160400,166505760,3135,3135,3135,3135,0
20250219,160300,166505760,3135,3135,3135,3135,0
20250219,160200,166505760,3135,3135,3135,3135,0
20250219,160100,166505760,3135,3135,3135,3135,0
20250219,160000,166505760,3135,3135,3135,3135,0
20250219,155900,166505760,3135,3135,3135,3135,0
20250219,155800,166505760,3135,3135,3135,3135,0
20250219,155700,166505760,3135,3135,3135,3135,0
20250219,155600,166505760,3135,3135,3135,3135,0
20250219,155500,166505760,3135,3135,3135,3135,241
20250219,155400,166505760,3135,3135,3135,3135,0
20250219,155300,166505760,3135,3135,3135,3135,0
20250219,155200,166505760,3135,3135,3135,3135,0
20250219,155100,166505760,3135,3135,3135,3135,0
20250219,155000,166505760,3135,3135,3135,3135,0
20250219,154900,166505760,3135,3135,3135,3135,0
20250219,154800,166505760,3135,3135,3135,3135,0
20250219,154700,166505760,3135,3135,3135,3135,0
20250219,154600,166505760,3135,3135,3135,3135,0
20250219,154500,166505760,3135,3135,3135,3135,0
20250219,154400,166505760,3135,3135,3135,3135,0
20250219,154300,166505760,3135,3135,3135,3135,0
20250219,154200,166505760,3135,3135,3135,3135,0
20250219,154100,166505760,3135,3135,3135,3135,0
20250219,154000,166505760,3135,3135,3135,3135,0
20250219,153900,166505760,3135,3135,3135,3135,0
20250219,153800,166505760,3135,3135,3135,3135,0
20250219,153700,166505760,3135,3135,3135,3135,0
20250219,153600,166505760,3135,3135,3135,3135,0
20250219,153500,166505760,3135,3135,3135,3135,0
20250219,153400,166505760,3135,3135,3135,3135,0
20250219,153300,166505760,3135,3135,3135,3135,0
20250219,153200,166505760,3135,3135,3135,3135,0
20250219,153100,166505760,3135,3135,3135,3135,0
20250219,153000,166505760,3135,3135,3135,3135,241
20250219,152900,165750225,3140,3140,3140,3140,0
20250219,152800,165750225,3140,3140,3140,3140,0
20250219,152700,165750225,3140,3140,3140,3140,0
20250219,152600,165750225,3140,3140,3140,3140,0
20250219,152500,165750225,3140,3140,3140,3140,0
20250219,152400,165750225,3140,3140,3140,3140,0
20250219,152300,165750225,3140,3140,3140,3140,0
20250219,152200,165750225,3140,3140,3140,3140,0
20250219,152100,165750225,3140,3140,3140,3140,0
20250219,152000,165750225,3140,3140,3140,3140,0
20250219,151900,165750225,3140,3140,3140,3140,100
20250219,151800,165436225,3140,3140,3140,3140,0
20250219,151700,165436225,3140,3130,3140,3130,35
20250219,151600,165326525,3140,3140,3140,3140,0
20250219,151500,165326525,3140,3140,3140,3140,1
20250219,151400,165323385,3130,3130,3130,3130,0
20250219,151300,165323385,3130,3130,3130,3130,0
20250219,151200,165323385,3130,3130,3130,3130,0
20250219,151100,165323385,3130,3130,3130,3130,0
20250219,151000,165323385,3130,3130,3130,3130,66
20250219,150900,165116805,3130,3130,3130,3130,4100
20250219,150800,152283805,3130,3130,3130,3130,0
20250219,150700,152283805,3130,3130,3130,3130,142
20250219,150600,151839345,3125,3125,3125,3125,0
20250219,150500,151839345,3125,3125,3125,3125,0
20250219,150400,151839345,3125,3125,3125,3125,2
20250219,150300,151833095,3125,3125,3125,3125,178
20250219,150200,151276845,3125,3125,3125,3125,0
20250219,150100,151276845,3125,3125,3125,3125,0
20250219,150000,151276845,3125,3125,3125,3125,0
20250219,145900,151276845,3125,3125,3125,3125,1
20250219,145800,151273720,3125,3125,3125,3125,100
20250219,145700,150961220,3125,3125,3125,3125,0
20250219,145600,150961220,3125,3125,3125,3125,0
20250219,145500,150961220,3125,3125,3125,3125,0
20250219,145400,150961220,3125,3125,3125,3125,0
20250219,145300,150961220,3125,3125,3125,3125,0
20250219,145200,150961220,3125,3125,3125,3125,1
20250219,145100,150958095,3130,3130,3130,3130,0
20250219,145000,150958095,3130,3130,3130,3130,0
20250219,144900,150958095,3130,3130,3130,3130,0
20250219,144800,150958095,3130,3135,3135,3130,5109
20250219,144700,134961825,3135,3135,3135,3135,0
20250219,144600,134961825,3135,3135,3135,3135,551
20250219,144500,133234440,3135,3135,3135,3135,449
20250219,144400,131826825,3130,3130,3130,3130,0
20250219,144300,131826825,3130,3130,3130,3130,489
20250219,144200,130296255,3125,3125,3125,3125,0
20250219,144100,130296255,3125,3125,3125,3125,0
20250219,144000,130296255,3125,3125,3125,3125,30
20250219,143900,130202505,3125,3125,3125,3125,0
20250219,143800,130202505,3125,3125,3125,3125,0
20250219,143700,130202505,3125,3125,3125,3125,80
20250219,143600,129952505,3130,3130,3130,3130,40
20250219,143500,129827305,3130,3130,3130,3130,0
20250219,143400,129827305,3130,3130,3130,3130,0
20250219,143300,129827305,3130,3130,3130,3130,0
20250219,143200,129827305,3130,3130,3130,3130,0
20250219,143100,129827305,3130,3130,3130,3130,0
20250219,143000,129827305,3130,3130,3130,3130,960
20250219,142900,126822505,3135,3135,3135,3135,0
20250219,142800,126822505,3135,3135,3135,3135,0
20250219,142700,126822505,3135,3135,3135,3135,0
20250219,142600,126822505,3135,3135,3135,3135,1
20250219,142500,126819370,3120,3120,3120,3120,0
20250219,142400,126819370,3120,3120,3120,3120,0
20250219,142300,126819370,3120,3120,3120,3120,0
20250219,142200,126819370,3120,3120,3120,3120,0
20250219,142100,126819370,3120,3120,3120,3120,0
20250219,142000,126819370,3120,3120,3120,3120,0
20250219,141900,126819370,3120,3125,3125,3120,3051
20250219,141800,117299125,3130,3130,3130,3130,36
20250219,141700,117186445,3120,3125,3125,3120,270
20250219,141600,116343640,3135,3135,3135,3135,5
20250219,141500,116327965,3135,3135,3135,3135,36
20250219,141400,116215105,3140,3140,3140,3140,0
20250219,141300,116215105,3140,3140,3140,3140,6
20250219,141200,116196265,3140,3140,3140,3140,50
20250219,141100,116039265,3140,3140,3140,3140,0
20250219,141000,116039265,3140,3140,3140,3140,15
20250219,140900,115992165,3140,3140,3140,3140,35
20250219,140800,115882265,3140,3140,3140,3140,2900
20250219,140700,106776265,3140,3140,3140,3140,0
20250219,140600,106776265,3140,3140,3140,3140,0
20250219,140500,106776265,3140,3135,3140,3135,50
20250219,140400,106619340,3120,3120,3120,3120,0
20250219,140300,106619340,3120,3120,3120,3120,0
20250219,140200,106619340,3120,3120,3120,3120,5
20250219,140100,106603740,3120,3130,3130,3120,1500
20250219,140000,101920515,3125,3135,3135,3125,1004
20250219,135900,98782475,3135,3135,3135,3135,1
20250219,135800,98779340,3125,3125,3125,3125,0
20250219,135700,98779340,3125,3125,3125,3125,0
20250219,135600,98779340,3125,3125,3125,3125,0
20250219,135500,98779340,3125,3125,3125,3125,0
20250219,135400,98779340,3125,3125,3125,3125,20
20250219,135300,98716840,3125,3125,3125,3125,161
20250219,135200,98213715,3140,3140,3140,3140,50
20250219,135100,98056715,3140,3135,3140,3135,300
20250219,135000,97114965,3140,3140,3140,3140,0
20250219,134900,97114965,3140,3140,3140,3140,0
20250219,134800,97114965,3140,3140,3140,3140,0
20250219,134700,97114965,3140,3140,3140,3140,0
20250219,134600,97114965,3140,3140,3140,3140,0
20250219,134500,97114965,3140,3140,3140,3140,0
20250219,134400,97114965,3140,3140,3140,3140,0
20250219,134300,97114965,3140,3140,3140,3140,0
20250219,134200,97114965,3140,3135,3140,3135,1532
20250219,134100,92305205,3135,3135,3135,3135,0
20250219,134000,92305205,3135,3135,3135,3135,172
20250219,133900,91765985,3125,3125,3125,3125,0
20250219,133800,91765985,3125,3125,3125,3125,0
20250219,133700,91765985,3125,3120,3125,3120,186
20250219,133600,91185050,3125,3125,3125,3125,45
20250219,133500,91044425,3120,3120,3120,3120,0
20250219,133400,91044425,3120,3120,3120,3120,0
20250219,133300,91044425,3120,3120,3120,3120,0
20250219,133200,91044425,3120,3120,3120,3120,0
20250219,133100,91044425,3120,3120,3120,3120,0
20250219,133000,91044425,3120,3120,3120,3120,3
20250219,132900,91035065,3120,3120,3120,3120,0
20250219,132800,91035065,3120,3120,3120,3120,0
20250219,132700,91035065,3120,3120,3120,3120,0
20250219,132600,91035065,3120,3120,3120,3120,0
20250219,132500,91035065,3120,3120,3120,3120,0
20250219,132400,91035065,3120,3120,3120,3120,475
20250219,132300,89553065,3125,3125,3125,3125,0
20250219,132200,89553065,3125,3125,3125,3125,0
20250219,132100,89553065,3125,3125,3125,3125,0
20250219,132000,89553065,3125,3125,3125,3125,0
20250219,131900,89553065,3125,3125,3125,3125,0
20250219,131800,89553065,3125,3125,3125,3125,0
20250219,131700,89553065,3125,3125,3125,3125,0
20250219,131600,89553065,3125,3125,3125,3125,0
20250219,131500,89553065,3125,3130,3130,3125,174
20250219,131400,89009310,3130,3130,3130,3130,0
20250219,131300,89009310,3130,3130,3130,3130,0
20250219,131200,89009310,3130,3130,3130,3130,123
20250219,131100,88624320,3135,3135,3135,3135,0
20250219,131000,88624320,3135,3135,3135,3135,0
20250219,130900,88624320,3135,3135,3135,3135,0
20250219,130800,88624320,3135,3135,3135,3135,0
20250219,130700,88624320,3135,3135,3135,3135,0
20250219,130600,88624320,3135,3135,3135,3135,0
20250219,130500,88624320,3135,3135,3135,3135,0
20250219,130400,88624320,3135,3135,3135,3135,0
20250219,130300,88624320,3135,3140,3140,3135,228
20250219,130200,87909225,3140,3140,3140,3140,0
20250219,130100,87909225,3140,3140,3140,3140,0
20250219,130000,87909225,3140,3140,3140,3140,0
20250219,125900,87909225,3140,3140,3140,3140,0
20250219,125800,87909225,3140,3140,3140,3140,175
20250219,125700,87359725,3135,3135,3135,3135,0
20250219,125600,87359725,3135,3135,3135,3135,610
20250219,125500,85447375,3135,3135,3135,3135,0
20250219,125400,85447375,3135,3135,3135,3135,0
20250219,125300,85447375,3135,3135,3135,3135,0
20250219,125200,85447375,3135,3135,3135,3135,0
20250219,125100,85447375,3135,3135,3135,3135,0
20250219,125000,85447375,3135,3135,3135,3135,939
20250219,124900,82503610,3140,3140,3140,3140,0
20250219,124800,82503610,3140,3140,3140,3140,0
20250219,124700,82503610,3140,3140,3140,3140,0
20250219,124600,82503610,3140,3140,3140,3140,0
20250219,124500,82503610,3140,3140,3140,3140,0
20250219,124400,82503610,3140,3140,3140,3140,0
20250219,124300,82503610,3140,3140,3140,3140,11
20250219,124200,82469070,3145,3145,3145,3145,0
20250219,124100,82469070,3145,3145,3145,3145,2
20250219,124000,82462780,3145,3145,3145,3145,63
20250219,123900,82264645,3150,3150,3150,3150,0
20250219,123800,82264645,3150,3150,3150,3150,0
20250219,123700,82264645,3150,3150,3150,3150,0
20250219,123600,82264645,3150,3150,3150,3150,0
20250219,123500,82264645,3150,3150,3150,3150,0
20250219,123400,82264645,3150,3150,3150,3150,0
20250219,123300,82264645,3150,3150,3150,3150,0
20250219,123200,82264645,3150,3130,3150,3130,52
20250219,123100,82101565,3145,3145,3145,3145,319
20250219,123000,81098310,3150,3150,3150,3150,0
20250219,122900,81098310,3150,3150,3150,3150,190
20250219,122800,80499810,3145,3145,3145,3145,802
20250219,122700,77977520,3145,3145,3145,3145,0
20250219,122600,77977520,3145,3145,3145,3145,853
20250219,122500,75294835,3140,3140,3140,3140,0
20250219,122400,75294835,3140,3140,3140,3140,757
20250219,122300,72917855,3140,3140,3140,3140,0
20250219,122200,72917855,3140,3140,3140,3140,0
20250219,122100,72917855,3140,3140,3140,3140,0
20250219,122000,72917855,3140,3140,3140,3140,0
20250219,121900,72917855,3140,3140,3140,3140,0
20250219,121800,72917855,3140,3140,3140,3140,0
20250219,121700,72917855,3140,3140,3140,3140,0
20250219,121600,72917855,3140,3140,3140,3140,0
20250219,121500,72917855,3140,3140,3140,3140,0
20250219,121400,72917855,3140,3140,3140,3140,73
20250219,121300,72688635,3140,3140,3140,3140,0
20250219,121200,72688635,3140,3140,3140,3140,100
20250219,121100,72374635,3140,3140,3140,3140,0
20250219,121000,72374635,3140,3140,3140,3140,0
20250219,120900,72374635,3140,3140,3140,3140,0
20250219,120800,72374635,3140,3140,3140,3140,32
20250219,120700,72274155,3140,3140,3140,3140,0
20250219,120600,72274155,3140,3140,3140,3140,0
20250219,120500,72274155,3140,3140,3140,3140,0
20250219,120400,72274155,3140,3140,3140,3140,0
20250219,120300,72274155,3140,3130,3140,3130,5001
20250219,120200,56592340,3125,3125,3125,3125,0
20250219,120100,56592340,3125,3125,3125,3125,0
20250219,120000,56592340,3125,3125,3125,3125,20
20250219,115900,56529840,3125,3125,3125,3125,0
20250219,115800,56529840,3125,3125,3125,3125,0
20250219,115700,56529840,3125,3125,3125,3125,0
20250219,115600,56529840,3125,3125,3125,3125,0
20250219,115500,56529840,3125,3125,3125,3125,0
20250219,115400,56529840,3125,3125,3125,3125,0
20250219,115300,56529840,3125,3125,3125,3125,0
20250219,115200,56529840,3125,3125,3125,3125,0
20250219,115100,56529840,3125,3125,3125,3125,0
20250219,115000,56529840,3125,3125,3125,3125,0
20250219,114900,56529840,3125,3125,3125,3125,0
20250219,114800,56529840,3125,3125,3125,3125,177
20250219,114700,55976715,3125,3125,3125,3125,0
20250219,114600,55976715,3125,3125,3125,3125,0
20250219,114500,55976715,3125,3125,3125,3125,0
20250219,114400,55976715,3125,3115,3125,3115,360
20250219,114300,54851865,3120,3120,3120,3120,2000
20250219,114200,48611865,3120,3120,3120,3120,700
20250219,114100,46427865,3120,3120,3120,3120,202
20250219,114000,45797625,3125,3125,3125,3125,0
20250219,113900,45797625,3125,3125,3125,3125,0
20250219,113800,45797625,3125,3125,3125,3125,100
20250219,113700,45485125,3115,3115,3115,3115,0
20250219,113600,45485125,3115,3115,3115,3115,0
20250219,113500,45485125,3115,3115,3115,3115,0
20250219,113400,45485125,3115,3115,3115,3115,0
20250219,113300,45485125,3115,3115,3115,3115,0
20250219,113200,45485125,3115,3115,3115,3115,0
20250219,113100,45485125,3115,3115,3115,3115,0
20250219,113000,45485125,3115,3115,3115,3115,0
20250219,112900,45485125,3115,3115,3115,3115,0
20250219,112800,45485125,3115,3115,3115,3115,0
20250219,112700,45485125,3115,3115,3115,3115,0
20250219,112600,45485125,3115,3115,3115,3115,0
20250219,112500,45485125,3115,3115,3115,3115,50
20250219,112400,45329375,3115,3125,3125,3115,701
20250219,112300,43145265,3120,3120,3120,3120,0
20250219,112200,43145265,3120,3120,3120,3120,0
20250219,112100,43145265,3120,3120,3120,3120,0
20250219,112000,43145265,3120,3120,3120,3120,0
20250219,111900,43145265,3120,3120,3120,3120,0
20250219,111800,43145265,3120,3120,3120,3120,0
20250219,111700,43145265,3120,3125,3125,3120,2
20250219,111600,43139020,3125,3125,3125,3125,60
20250219,111500,42951520,3115,3120,3120,3115,2178
20250219,111400,36157015,3115,3115,3115,3115,1
20250219,111300,36153900,3120,3120,3120,3120,0
20250219,111200,36153900,3120,3120,3120,3120,0
20250219,111100,36153900,3120,3120,3120,3115,70
20250219,111000,35935550,3120,3120,3120,3120,0
20250219,110900,35935550,3120,3120,3120,3120,1
20250219,110800,35932430,3105,3105,3105,3105,0
20250219,110700,35932430,3105,3105,3105,3105,0
20250219,110600,35932430,3105,3105,3105,3105,0
20250219,110500,35932430,3105,3105,3105,3105,0
20250219,110400,35932430,3105,3105,3105,3105,0
20250219,110300,35932430,3105,3105,3105,3105,7
20250219,110200,35910695,3125,3125,3125,3125,0
20250219,110100,35910695,3125,3125,3125,3125,0
20250219,110000,35910695,3125,3125,3125,3125,0
20250219,105900,35910695,3125,3125,3125,3125,0
20250219,105800,35910695,3125,3125,3125,3125,0
20250219,105700,35910695,3125,3125,3125,3125,0
20250219,105600,35910695,3125,3125,3125,3125,300
20250219,105500,34973195,3125,3125,3125,3125,0
20250219,105400,34973195,3125,3125,3125,3125,0
20250219,105300,34973195,3125,3125,3125,3125,0
20250219,105200,34973195,3125,3125,3125,3125,1
20250219,105100,34970070,3125,3125,3125,3125,0
20250219,105000,34970070,3125,3125,3125,3125,0
20250219,104900,34970070,3125,3125,3125,3125,1
20250219,104800,34966945,3120,3120,3120,3120,0
20250219,104700,34966945,3120,3120,3120,3120,10
20250219,104600,34935745,3120,3120,3120,3120,527
20250219,104500,33291505,3120,3115,3120,3115,453
20250219,104400,31878190,3115,3115,3115,3115,0
20250219,104300,31878190,3115,3115,3115,3115,0
20250219,104200,31878190,3115,3115,3115,3115,2
20250219,104100,31871960,3120,3120,3120,3120,0
20250219,104000,31871960,3120,3120,3120,3120,0
20250219,103900,31871960,3120,3120,3120,3120,0
20250219,103800,31871960,3120,3120,3120,3120,0
20250219,103700,31871960,3120,3120,3120,3120,0
20250219,103600,31871960,3120,3120,3120,3120,0
20250219,103500,31871960,3120,3120,3120,3120,0
20250219,103400,31871960,3120,3120,3120,3120,35
20250219,103300,31762760,3090,3100,3100,3090,2298
20250219,103200,24649575,3100,3100,3100,3100,0
20250219,103100,24649575,3100,3100,3100,3100,0
20250219,103000,24649575,3100,3100,3100,3100,210
20250219,102900,23998575,3095,3095,3095,3095,0
20250219,102800,23998575,3095,3095,3095,3095,0
20250219,102700,23998575,3095,3095,3095,3095,0
20250219,102600,23998575,3095,3095,3095,3095,1
20250219,102500,23995480,3100,3100,3100,3100,0
20250219,102400,23995480,3100,3110,3110,3100,854
20250219,102300,21345825,3120,3120,3120,3120,0
20250219,102200,21345825,3120,3120,3120,3120,1
20250219,102100,21342705,3100,3100,3100,3100,0
20250219,102000,21342705,3100,3100,3100,3100,0
20250219,101900,21342705,3100,3100,3100,3100,0
20250219,101800,21342705,3100,3100,3100,3100,0
20250219,101700,21342705,3100,3100,3100,3100,0
20250219,101600,21342705,3100,3100,3100,3100,0
20250219,101500,21342705,3100,3100,3100,3100,0
20250219,101400,21342705,3100,3100,3100,3100,0
20250219,101300,21342705,3100,3100,3100,3100,0
20250219,101200,21342705,3100,3100,3100,3100,0
20250219,101100,21342705,3100,3100,3100,3100,0
20250219,101000,21342705,3100,3100,3100,3100,0
20250219,100900,21342705,3100,3100,3100,3100,0
20250219,100800,21342705,3100,3100,3100,3100,0
20250219,100700,21342705,3100,3100,3100,3100,0
20250219,100600,21342705,3100,3100,3100,3100,0
20250219,100500,21342705,3100,3100,3100,3100,0
20250219,100400,21342705,3100,3100,3100,3100,0
20250219,100300,21342705,3100,3100,3100,3100,0
20250219,100200,21342705,3100,3100,3100,3100,926
20250219,100100,18472105,3105,3105,3105,3105,0
20250219,100000,18472105,3105,3105,3105,3105,0
20250219,095900,18472105,3105,3105,3105,3105,0
20250219,095800,18472105,3105,3105,3105,3105,0
20250219,095700,18472105,3105,3110,3125,3100,781
20250219,095600,16046995,3110,3110,3110,3110,0
20250219,095500,16046995,3110,3110,3110,3100,169
20250219,095400,15522975,3110,3110,3110,3110,0
20250219,095300,15522975,3110,3110,3110,3110,0
20250219,095200,15522975,3110,3110,3110,3110,6
20250219,095100,15504315,3110,3110,3110,3110,84
20250219,095000,15243075,3110,3110,3110,3110,3
20250219,094900,15233745,3100,3100,3100,3100,5
20250219,094800,15218245,3110,3110,3110,3110,0
20250219,094700,15218245,3110,3110,3110,3110,2
20250219,094600,15212025,3110,3110,3110,3110,459
20250219,094500,13784535,3110,3110,3110,3110,5
20250219,094400,13768985,3110,3110,3110,3110,4
20250219,094300,13756545,3095,3095,3095,3095,0
20250219,094200,13756545,3095,3095,3095,3095,0
20250219,094100,13756545,3095,3095,3095,3095,0
20250219,094000,13756545,3095,3095,3095,3095,0
20250219,093900,13756545,3095,3095,3095,3095,0
20250219,093800,13756545,3095,3100,3100,3095,140
20250219,093700,13322745,3095,3110,3110,3095,500
20250219,093600,11771940,3120,3120,3120,3120,14
20250219,093500,11728260,3120,3120,3120,3120,0
20250219,093400,11728260,3120,3120,3120,3120,0
20250219,093300,11728260,3120,3120,3120,3120,500
20250219,093200,10168260,3120,3120,3120,3120,500
20250219,093100,8608260,3120,3120,3120,3120,0
20250219,093000,8608260,3120,3105,3120,3105,91
20250219,092900,8325690,3110,3115,3115,3110,1011
20250219,092800,5181430,3125,3125,3125,3125,1
20250219,092700,5178305,3110,3110,3110,3110,0
20250219,092600,5178305,3110,3110,3110,3110,0
20250219,092500,5178305,3110,3110,3110,3110,0
20250219,092400,5178305,3110,3115,3115,3110,217
20250219,092300,4502495,3120,3120,3120,3120,0
20250219,092200,4502495,3120,3120,3120,3120,0
20250219,092100,4502495,3120,3120,3120,3120,244
20250219,092000,3741215,3120,3120,3120,3120,17
20250219,091900,3688175,3125,3120,3125,3120,4
20250219,091800,3675690,3125,3130,3130,3125,15
20250219,091700,3628790,3130,3130,3130,3130,0
20250219,091600,3628790,3130,3130,3130,3130,500
20250219,091500,2063790,3130,3130,3130,3130,0
20250219,091400,2063790,3130,3130,3130,3130,0
20250219,091300,2063790,3130,3110,3130,3110,17
20250219,091200,2010900,3135,3135,3135,3135,0
20250219,091100,2010900,3135,3135,3135,3135,11
20250219,091000,1976415,3120,3120,3120,3110,386
20250219,090900,773885,3135,3120,3135,3120,101
20250219,090800,458735,3120,3130,3130,3120,10
20250219,090700,427490,3135,3135,3135,3135,1
20250219,090600,424355,3135,3135,3135,3135,1
20250219,090500,421220,3140,3140,3140,3140,0
20250219,090400,421220,3140,3140,3140,3140,0
20250219,090300,421220,3140,3120,3140,3120,74
20250219,090200,190320,3120,3120,3120,3120,2
20250219,090100,184080,3120,3120,3120,3120,0
20250219,090000,184080,3120,3120,3120,3120,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192500 166505760 3135 3135 3135 3135 241
3 20250219 192400 166505760 3135 3135 3135 3135 0
4 20250219 192300 166505760 3135 3135 3135 3135 0
5 20250219 192200 166505760 3135 3135 3135 3135 0
6 20250219 192100 166505760 3135 3135 3135 3135 0
7 20250219 192000 166505760 3135 3135 3135 3135 0
8 20250219 191900 166505760 3135 3135 3135 3135 0
9 20250219 191800 166505760 3135 3135 3135 3135 0
10 20250219 191700 166505760 3135 3135 3135 3135 0
11 20250219 191600 166505760 3135 3135 3135 3135 0
12 20250219 191500 166505760 3135 3135 3135 3135 0
13 20250219 191400 166505760 3135 3135 3135 3135 0
14 20250219 191300 166505760 3135 3135 3135 3135 0
15 20250219 191200 166505760 3135 3135 3135 3135 0
16 20250219 191100 166505760 3135 3135 3135 3135 0
17 20250219 191000 166505760 3135 3135 3135 3135 0
18 20250219 190900 166505760 3135 3135 3135 3135 0
19 20250219 190800 166505760 3135 3135 3135 3135 0
20 20250219 190700 166505760 3135 3135 3135 3135 0
21 20250219 190600 166505760 3135 3135 3135 3135 0
22 20250219 190500 166505760 3135 3135 3135 3135 0
23 20250219 190400 166505760 3135 3135 3135 3135 0
24 20250219 190300 166505760 3135 3135 3135 3135 0
25 20250219 190200 166505760 3135 3135 3135 3135 0
26 20250219 190100 166505760 3135 3135 3135 3135 0
27 20250219 190000 166505760 3135 3135 3135 3135 0
28 20250219 185900 166505760 3135 3135 3135 3135 0
29 20250219 185800 166505760 3135 3135 3135 3135 0
30 20250219 185700 166505760 3135 3135 3135 3135 0
31 20250219 185600 166505760 3135 3135 3135 3135 0
32 20250219 185500 166505760 3135 3135 3135 3135 241
33 20250219 185400 166505760 3135 3135 3135 3135 0
34 20250219 185300 166505760 3135 3135 3135 3135 0
35 20250219 185200 166505760 3135 3135 3135 3135 0
36 20250219 185100 166505760 3135 3135 3135 3135 0
37 20250219 185000 166505760 3135 3135 3135 3135 0
38 20250219 184900 166505760 3135 3135 3135 3135 0
39 20250219 184800 166505760 3135 3135 3135 3135 0
40 20250219 184700 166505760 3135 3135 3135 3135 0
41 20250219 184600 166505760 3135 3135 3135 3135 0
42 20250219 184500 166505760 3135 3135 3135 3135 0
43 20250219 184400 166505760 3135 3135 3135 3135 0
44 20250219 184300 166505760 3135 3135 3135 3135 0
45 20250219 184200 166505760 3135 3135 3135 3135 0
46 20250219 184100 166505760 3135 3135 3135 3135 0
47 20250219 184000 166505760 3135 3135 3135 3135 0
48 20250219 183900 166505760 3135 3135 3135 3135 0
49 20250219 183800 166505760 3135 3135 3135 3135 0
50 20250219 183700 166505760 3135 3135 3135 3135 0
51 20250219 183600 166505760 3135 3135 3135 3135 0
52 20250219 183500 166505760 3135 3135 3135 3135 0
53 20250219 183400 166505760 3135 3135 3135 3135 0
54 20250219 183300 166505760 3135 3135 3135 3135 0
55 20250219 183200 166505760 3135 3135 3135 3135 0
56 20250219 183100 166505760 3135 3135 3135 3135 0
57 20250219 183000 166505760 3135 3135 3135 3135 0
58 20250219 182900 166505760 3135 3135 3135 3135 0
59 20250219 182800 166505760 3135 3135 3135 3135 0
60 20250219 182700 166505760 3135 3135 3135 3135 0
61 20250219 182600 166505760 3135 3135 3135 3135 0
62 20250219 182500 166505760 3135 3135 3135 3135 241
63 20250219 182400 166505760 3135 3135 3135 3135 0
64 20250219 182300 166505760 3135 3135 3135 3135 0
65 20250219 182200 166505760 3135 3135 3135 3135 0
66 20250219 182100 166505760 3135 3135 3135 3135 0
67 20250219 182000 166505760 3135 3135 3135 3135 0
68 20250219 181900 166505760 3135 3135 3135 3135 0
69 20250219 181800 166505760 3135 3135 3135 3135 0
70 20250219 181700 166505760 3135 3135 3135 3135 0
71 20250219 181600 166505760 3135 3135 3135 3135 0
72 20250219 181500 166505760 3135 3135 3135 3135 0
73 20250219 181400 166505760 3135 3135 3135 3135 0
74 20250219 181300 166505760 3135 3135 3135 3135 0
75 20250219 181200 166505760 3135 3135 3135 3135 0
76 20250219 181100 166505760 3135 3135 3135 3135 0
77 20250219 181000 166505760 3135 3135 3135 3135 0
78 20250219 180900 166505760 3135 3135 3135 3135 0
79 20250219 180800 166505760 3135 3135 3135 3135 0
80 20250219 180700 166505760 3135 3135 3135 3135 0
81 20250219 180600 166505760 3135 3135 3135 3135 0
82 20250219 180500 166505760 3135 3135 3135 3135 0
83 20250219 180400 166505760 3135 3135 3135 3135 0
84 20250219 180300 166505760 3135 3135 3135 3135 0
85 20250219 180200 166505760 3135 3135 3135 3135 0
86 20250219 180100 166505760 3135 3135 3135 3135 0
87 20250219 180000 166505760 3135 3135 3135 3135 0
88 20250219 175900 166505760 3135 3135 3135 3135 0
89 20250219 175800 166505760 3135 3135 3135 3135 0
90 20250219 175700 166505760 3135 3135 3135 3135 0
91 20250219 175600 166505760 3135 3135 3135 3135 0
92 20250219 175500 166505760 3135 3135 3135 3135 241
93 20250219 175400 166505760 3135 3135 3135 3135 0
94 20250219 175300 166505760 3135 3135 3135 3135 0
95 20250219 175200 166505760 3135 3135 3135 3135 0
96 20250219 175100 166505760 3135 3135 3135 3135 0
97 20250219 175000 166505760 3135 3135 3135 3135 0
98 20250219 174900 166505760 3135 3135 3135 3135 0
99 20250219 174800 166505760 3135 3135 3135 3135 0
100 20250219 174700 166505760 3135 3135 3135 3135 0
101 20250219 174600 166505760 3135 3135 3135 3135 0
102 20250219 174500 166505760 3135 3135 3135 3135 0
103 20250219 174400 166505760 3135 3135 3135 3135 0
104 20250219 174300 166505760 3135 3135 3135 3135 0
105 20250219 174200 166505760 3135 3135 3135 3135 0
106 20250219 174100 166505760 3135 3135 3135 3135 0
107 20250219 174000 166505760 3135 3135 3135 3135 0
108 20250219 173900 166505760 3135 3135 3135 3135 0
109 20250219 173800 166505760 3135 3135 3135 3135 0
110 20250219 173700 166505760 3135 3135 3135 3135 0
111 20250219 173600 166505760 3135 3135 3135 3135 0
112 20250219 173500 166505760 3135 3135 3135 3135 0
113 20250219 173400 166505760 3135 3135 3135 3135 0
114 20250219 173300 166505760 3135 3135 3135 3135 0
115 20250219 173200 166505760 3135 3135 3135 3135 0
116 20250219 173100 166505760 3135 3135 3135 3135 0
117 20250219 173000 166505760 3135 3135 3135 3135 0
118 20250219 172900 166505760 3135 3135 3135 3135 0
119 20250219 172800 166505760 3135 3135 3135 3135 0
120 20250219 172700 166505760 3135 3135 3135 3135 0
121 20250219 172600 166505760 3135 3135 3135 3135 0
122 20250219 172500 166505760 3135 3135 3135 3135 241
123 20250219 172400 166505760 3135 3135 3135 3135 0
124 20250219 172300 166505760 3135 3135 3135 3135 0
125 20250219 172200 166505760 3135 3135 3135 3135 0
126 20250219 172100 166505760 3135 3135 3135 3135 0
127 20250219 172000 166505760 3135 3135 3135 3135 0
128 20250219 171900 166505760 3135 3135 3135 3135 0
129 20250219 171800 166505760 3135 3135 3135 3135 0
130 20250219 171700 166505760 3135 3135 3135 3135 0
131 20250219 171600 166505760 3135 3135 3135 3135 0
132 20250219 171500 166505760 3135 3135 3135 3135 0
133 20250219 171400 166505760 3135 3135 3135 3135 0
134 20250219 171300 166505760 3135 3135 3135 3135 0
135 20250219 171200 166505760 3135 3135 3135 3135 0
136 20250219 171100 166505760 3135 3135 3135 3135 0
137 20250219 171000 166505760 3135 3135 3135 3135 0
138 20250219 170900 166505760 3135 3135 3135 3135 0
139 20250219 170800 166505760 3135 3135 3135 3135 0
140 20250219 170700 166505760 3135 3135 3135 3135 0
141 20250219 170600 166505760 3135 3135 3135 3135 0
142 20250219 170500 166505760 3135 3135 3135 3135 0
143 20250219 170400 166505760 3135 3135 3135 3135 0
144 20250219 170300 166505760 3135 3135 3135 3135 0
145 20250219 170200 166505760 3135 3135 3135 3135 0
146 20250219 170100 166505760 3135 3135 3135 3135 0
147 20250219 170000 166505760 3135 3135 3135 3135 0
148 20250219 165900 166505760 3135 3135 3135 3135 0
149 20250219 165800 166505760 3135 3135 3135 3135 0
150 20250219 165700 166505760 3135 3135 3135 3135 0
151 20250219 165600 166505760 3135 3135 3135 3135 0
152 20250219 165500 166505760 3135 3135 3135 3135 241
153 20250219 165400 166505760 3135 3135 3135 3135 0
154 20250219 165300 166505760 3135 3135 3135 3135 0
155 20250219 165200 166505760 3135 3135 3135 3135 0
156 20250219 165100 166505760 3135 3135 3135 3135 0
157 20250219 165000 166505760 3135 3135 3135 3135 0
158 20250219 164900 166505760 3135 3135 3135 3135 0
159 20250219 164800 166505760 3135 3135 3135 3135 0
160 20250219 164700 166505760 3135 3135 3135 3135 0
161 20250219 164600 166505760 3135 3135 3135 3135 0
162 20250219 164500 166505760 3135 3135 3135 3135 0
163 20250219 164400 166505760 3135 3135 3135 3135 0
164 20250219 164300 166505760 3135 3135 3135 3135 0
165 20250219 164200 166505760 3135 3135 3135 3135 0
166 20250219 164100 166505760 3135 3135 3135 3135 0
167 20250219 164000 166505760 3135 3135 3135 3135 0
168 20250219 163900 166505760 3135 3135 3135 3135 0
169 20250219 163800 166505760 3135 3135 3135 3135 0
170 20250219 163700 166505760 3135 3135 3135 3135 0
171 20250219 163600 166505760 3135 3135 3135 3135 0
172 20250219 163500 166505760 3135 3135 3135 3135 0
173 20250219 163400 166505760 3135 3135 3135 3135 0
174 20250219 163300 166505760 3135 3135 3135 3135 0
175 20250219 163200 166505760 3135 3135 3135 3135 0
176 20250219 163100 166505760 3135 3135 3135 3135 0
177 20250219 163000 166505760 3135 3135 3135 3135 0
178 20250219 162900 166505760 3135 3135 3135 3135 0
179 20250219 162800 166505760 3135 3135 3135 3135 0
180 20250219 162700 166505760 3135 3135 3135 3135 0
181 20250219 162600 166505760 3135 3135 3135 3135 0
182 20250219 162500 166505760 3135 3135 3135 3135 241
183 20250219 162400 166505760 3135 3135 3135 3135 0
184 20250219 162300 166505760 3135 3135 3135 3135 0
185 20250219 162200 166505760 3135 3135 3135 3135 0
186 20250219 162100 166505760 3135 3135 3135 3135 0
187 20250219 162000 166505760 3135 3135 3135 3135 0
188 20250219 161900 166505760 3135 3135 3135 3135 0
189 20250219 161800 166505760 3135 3135 3135 3135 0
190 20250219 161700 166505760 3135 3135 3135 3135 0
191 20250219 161600 166505760 3135 3135 3135 3135 0
192 20250219 161500 166505760 3135 3135 3135 3135 0
193 20250219 161400 166505760 3135 3135 3135 3135 0
194 20250219 161300 166505760 3135 3135 3135 3135 0
195 20250219 161200 166505760 3135 3135 3135 3135 0
196 20250219 161100 166505760 3135 3135 3135 3135 0
197 20250219 161000 166505760 3135 3135 3135 3135 0
198 20250219 160900 166505760 3135 3135 3135 3135 0
199 20250219 160800 166505760 3135 3135 3135 3135 0
200 20250219 160700 166505760 3135 3135 3135 3135 0
201 20250219 160600 166505760 3135 3135 3135 3135 0
202 20250219 160500 166505760 3135 3135 3135 3135 0
203 20250219 160400 166505760 3135 3135 3135 3135 0
204 20250219 160300 166505760 3135 3135 3135 3135 0
205 20250219 160200 166505760 3135 3135 3135 3135 0
206 20250219 160100 166505760 3135 3135 3135 3135 0
207 20250219 160000 166505760 3135 3135 3135 3135 0
208 20250219 155900 166505760 3135 3135 3135 3135 0
209 20250219 155800 166505760 3135 3135 3135 3135 0
210 20250219 155700 166505760 3135 3135 3135 3135 0
211 20250219 155600 166505760 3135 3135 3135 3135 0
212 20250219 155500 166505760 3135 3135 3135 3135 241
213 20250219 155400 166505760 3135 3135 3135 3135 0
214 20250219 155300 166505760 3135 3135 3135 3135 0
215 20250219 155200 166505760 3135 3135 3135 3135 0
216 20250219 155100 166505760 3135 3135 3135 3135 0
217 20250219 155000 166505760 3135 3135 3135 3135 0
218 20250219 154900 166505760 3135 3135 3135 3135 0
219 20250219 154800 166505760 3135 3135 3135 3135 0
220 20250219 154700 166505760 3135 3135 3135 3135 0
221 20250219 154600 166505760 3135 3135 3135 3135 0
222 20250219 154500 166505760 3135 3135 3135 3135 0
223 20250219 154400 166505760 3135 3135 3135 3135 0
224 20250219 154300 166505760 3135 3135 3135 3135 0
225 20250219 154200 166505760 3135 3135 3135 3135 0
226 20250219 154100 166505760 3135 3135 3135 3135 0
227 20250219 154000 166505760 3135 3135 3135 3135 0
228 20250219 153900 166505760 3135 3135 3135 3135 0
229 20250219 153800 166505760 3135 3135 3135 3135 0
230 20250219 153700 166505760 3135 3135 3135 3135 0
231 20250219 153600 166505760 3135 3135 3135 3135 0
232 20250219 153500 166505760 3135 3135 3135 3135 0
233 20250219 153400 166505760 3135 3135 3135 3135 0
234 20250219 153300 166505760 3135 3135 3135 3135 0
235 20250219 153200 166505760 3135 3135 3135 3135 0
236 20250219 153100 166505760 3135 3135 3135 3135 0
237 20250219 153000 166505760 3135 3135 3135 3135 241
238 20250219 152900 165750225 3140 3140 3140 3140 0
239 20250219 152800 165750225 3140 3140 3140 3140 0
240 20250219 152700 165750225 3140 3140 3140 3140 0
241 20250219 152600 165750225 3140 3140 3140 3140 0
242 20250219 152500 165750225 3140 3140 3140 3140 0
243 20250219 152400 165750225 3140 3140 3140 3140 0
244 20250219 152300 165750225 3140 3140 3140 3140 0
245 20250219 152200 165750225 3140 3140 3140 3140 0
246 20250219 152100 165750225 3140 3140 3140 3140 0
247 20250219 152000 165750225 3140 3140 3140 3140 0
248 20250219 151900 165750225 3140 3140 3140 3140 100
249 20250219 151800 165436225 3140 3140 3140 3140 0
250 20250219 151700 165436225 3140 3130 3140 3130 35
251 20250219 151600 165326525 3140 3140 3140 3140 0
252 20250219 151500 165326525 3140 3140 3140 3140 1
253 20250219 151400 165323385 3130 3130 3130 3130 0
254 20250219 151300 165323385 3130 3130 3130 3130 0
255 20250219 151200 165323385 3130 3130 3130 3130 0
256 20250219 151100 165323385 3130 3130 3130 3130 0
257 20250219 151000 165323385 3130 3130 3130 3130 66
258 20250219 150900 165116805 3130 3130 3130 3130 4100
259 20250219 150800 152283805 3130 3130 3130 3130 0
260 20250219 150700 152283805 3130 3130 3130 3130 142
261 20250219 150600 151839345 3125 3125 3125 3125 0
262 20250219 150500 151839345 3125 3125 3125 3125 0
263 20250219 150400 151839345 3125 3125 3125 3125 2
264 20250219 150300 151833095 3125 3125 3125 3125 178
265 20250219 150200 151276845 3125 3125 3125 3125 0
266 20250219 150100 151276845 3125 3125 3125 3125 0
267 20250219 150000 151276845 3125 3125 3125 3125 0
268 20250219 145900 151276845 3125 3125 3125 3125 1
269 20250219 145800 151273720 3125 3125 3125 3125 100
270 20250219 145700 150961220 3125 3125 3125 3125 0
271 20250219 145600 150961220 3125 3125 3125 3125 0
272 20250219 145500 150961220 3125 3125 3125 3125 0
273 20250219 145400 150961220 3125 3125 3125 3125 0
274 20250219 145300 150961220 3125 3125 3125 3125 0
275 20250219 145200 150961220 3125 3125 3125 3125 1
276 20250219 145100 150958095 3130 3130 3130 3130 0
277 20250219 145000 150958095 3130 3130 3130 3130 0
278 20250219 144900 150958095 3130 3130 3130 3130 0
279 20250219 144800 150958095 3130 3135 3135 3130 5109
280 20250219 144700 134961825 3135 3135 3135 3135 0
281 20250219 144600 134961825 3135 3135 3135 3135 551
282 20250219 144500 133234440 3135 3135 3135 3135 449
283 20250219 144400 131826825 3130 3130 3130 3130 0
284 20250219 144300 131826825 3130 3130 3130 3130 489
285 20250219 144200 130296255 3125 3125 3125 3125 0
286 20250219 144100 130296255 3125 3125 3125 3125 0
287 20250219 144000 130296255 3125 3125 3125 3125 30
288 20250219 143900 130202505 3125 3125 3125 3125 0
289 20250219 143800 130202505 3125 3125 3125 3125 0
290 20250219 143700 130202505 3125 3125 3125 3125 80
291 20250219 143600 129952505 3130 3130 3130 3130 40
292 20250219 143500 129827305 3130 3130 3130 3130 0
293 20250219 143400 129827305 3130 3130 3130 3130 0
294 20250219 143300 129827305 3130 3130 3130 3130 0
295 20250219 143200 129827305 3130 3130 3130 3130 0
296 20250219 143100 129827305 3130 3130 3130 3130 0
297 20250219 143000 129827305 3130 3130 3130 3130 960
298 20250219 142900 126822505 3135 3135 3135 3135 0
299 20250219 142800 126822505 3135 3135 3135 3135 0
300 20250219 142700 126822505 3135 3135 3135 3135 0
301 20250219 142600 126822505 3135 3135 3135 3135 1
302 20250219 142500 126819370 3120 3120 3120 3120 0
303 20250219 142400 126819370 3120 3120 3120 3120 0
304 20250219 142300 126819370 3120 3120 3120 3120 0
305 20250219 142200 126819370 3120 3120 3120 3120 0
306 20250219 142100 126819370 3120 3120 3120 3120 0
307 20250219 142000 126819370 3120 3120 3120 3120 0
308 20250219 141900 126819370 3120 3125 3125 3120 3051
309 20250219 141800 117299125 3130 3130 3130 3130 36
310 20250219 141700 117186445 3120 3125 3125 3120 270
311 20250219 141600 116343640 3135 3135 3135 3135 5
312 20250219 141500 116327965 3135 3135 3135 3135 36
313 20250219 141400 116215105 3140 3140 3140 3140 0
314 20250219 141300 116215105 3140 3140 3140 3140 6
315 20250219 141200 116196265 3140 3140 3140 3140 50
316 20250219 141100 116039265 3140 3140 3140 3140 0
317 20250219 141000 116039265 3140 3140 3140 3140 15
318 20250219 140900 115992165 3140 3140 3140 3140 35
319 20250219 140800 115882265 3140 3140 3140 3140 2900
320 20250219 140700 106776265 3140 3140 3140 3140 0
321 20250219 140600 106776265 3140 3140 3140 3140 0
322 20250219 140500 106776265 3140 3135 3140 3135 50
323 20250219 140400 106619340 3120 3120 3120 3120 0
324 20250219 140300 106619340 3120 3120 3120 3120 0
325 20250219 140200 106619340 3120 3120 3120 3120 5
326 20250219 140100 106603740 3120 3130 3130 3120 1500
327 20250219 140000 101920515 3125 3135 3135 3125 1004
328 20250219 135900 98782475 3135 3135 3135 3135 1
329 20250219 135800 98779340 3125 3125 3125 3125 0
330 20250219 135700 98779340 3125 3125 3125 3125 0
331 20250219 135600 98779340 3125 3125 3125 3125 0
332 20250219 135500 98779340 3125 3125 3125 3125 0
333 20250219 135400 98779340 3125 3125 3125 3125 20
334 20250219 135300 98716840 3125 3125 3125 3125 161
335 20250219 135200 98213715 3140 3140 3140 3140 50
336 20250219 135100 98056715 3140 3135 3140 3135 300
337 20250219 135000 97114965 3140 3140 3140 3140 0
338 20250219 134900 97114965 3140 3140 3140 3140 0
339 20250219 134800 97114965 3140 3140 3140 3140 0
340 20250219 134700 97114965 3140 3140 3140 3140 0
341 20250219 134600 97114965 3140 3140 3140 3140 0
342 20250219 134500 97114965 3140 3140 3140 3140 0
343 20250219 134400 97114965 3140 3140 3140 3140 0
344 20250219 134300 97114965 3140 3140 3140 3140 0
345 20250219 134200 97114965 3140 3135 3140 3135 1532
346 20250219 134100 92305205 3135 3135 3135 3135 0
347 20250219 134000 92305205 3135 3135 3135 3135 172
348 20250219 133900 91765985 3125 3125 3125 3125 0
349 20250219 133800 91765985 3125 3125 3125 3125 0
350 20250219 133700 91765985 3125 3120 3125 3120 186
351 20250219 133600 91185050 3125 3125 3125 3125 45
352 20250219 133500 91044425 3120 3120 3120 3120 0
353 20250219 133400 91044425 3120 3120 3120 3120 0
354 20250219 133300 91044425 3120 3120 3120 3120 0
355 20250219 133200 91044425 3120 3120 3120 3120 0
356 20250219 133100 91044425 3120 3120 3120 3120 0
357 20250219 133000 91044425 3120 3120 3120 3120 3
358 20250219 132900 91035065 3120 3120 3120 3120 0
359 20250219 132800 91035065 3120 3120 3120 3120 0
360 20250219 132700 91035065 3120 3120 3120 3120 0
361 20250219 132600 91035065 3120 3120 3120 3120 0
362 20250219 132500 91035065 3120 3120 3120 3120 0
363 20250219 132400 91035065 3120 3120 3120 3120 475
364 20250219 132300 89553065 3125 3125 3125 3125 0
365 20250219 132200 89553065 3125 3125 3125 3125 0
366 20250219 132100 89553065 3125 3125 3125 3125 0
367 20250219 132000 89553065 3125 3125 3125 3125 0
368 20250219 131900 89553065 3125 3125 3125 3125 0
369 20250219 131800 89553065 3125 3125 3125 3125 0
370 20250219 131700 89553065 3125 3125 3125 3125 0
371 20250219 131600 89553065 3125 3125 3125 3125 0
372 20250219 131500 89553065 3125 3130 3130 3125 174
373 20250219 131400 89009310 3130 3130 3130 3130 0
374 20250219 131300 89009310 3130 3130 3130 3130 0
375 20250219 131200 89009310 3130 3130 3130 3130 123
376 20250219 131100 88624320 3135 3135 3135 3135 0
377 20250219 131000 88624320 3135 3135 3135 3135 0
378 20250219 130900 88624320 3135 3135 3135 3135 0
379 20250219 130800 88624320 3135 3135 3135 3135 0
380 20250219 130700 88624320 3135 3135 3135 3135 0
381 20250219 130600 88624320 3135 3135 3135 3135 0
382 20250219 130500 88624320 3135 3135 3135 3135 0
383 20250219 130400 88624320 3135 3135 3135 3135 0
384 20250219 130300 88624320 3135 3140 3140 3135 228
385 20250219 130200 87909225 3140 3140 3140 3140 0
386 20250219 130100 87909225 3140 3140 3140 3140 0
387 20250219 130000 87909225 3140 3140 3140 3140 0
388 20250219 125900 87909225 3140 3140 3140 3140 0
389 20250219 125800 87909225 3140 3140 3140 3140 175
390 20250219 125700 87359725 3135 3135 3135 3135 0
391 20250219 125600 87359725 3135 3135 3135 3135 610
392 20250219 125500 85447375 3135 3135 3135 3135 0
393 20250219 125400 85447375 3135 3135 3135 3135 0
394 20250219 125300 85447375 3135 3135 3135 3135 0
395 20250219 125200 85447375 3135 3135 3135 3135 0
396 20250219 125100 85447375 3135 3135 3135 3135 0
397 20250219 125000 85447375 3135 3135 3135 3135 939
398 20250219 124900 82503610 3140 3140 3140 3140 0
399 20250219 124800 82503610 3140 3140 3140 3140 0
400 20250219 124700 82503610 3140 3140 3140 3140 0
401 20250219 124600 82503610 3140 3140 3140 3140 0
402 20250219 124500 82503610 3140 3140 3140 3140 0
403 20250219 124400 82503610 3140 3140 3140 3140 0
404 20250219 124300 82503610 3140 3140 3140 3140 11
405 20250219 124200 82469070 3145 3145 3145 3145 0
406 20250219 124100 82469070 3145 3145 3145 3145 2
407 20250219 124000 82462780 3145 3145 3145 3145 63
408 20250219 123900 82264645 3150 3150 3150 3150 0
409 20250219 123800 82264645 3150 3150 3150 3150 0
410 20250219 123700 82264645 3150 3150 3150 3150 0
411 20250219 123600 82264645 3150 3150 3150 3150 0
412 20250219 123500 82264645 3150 3150 3150 3150 0
413 20250219 123400 82264645 3150 3150 3150 3150 0
414 20250219 123300 82264645 3150 3150 3150 3150 0
415 20250219 123200 82264645 3150 3130 3150 3130 52
416 20250219 123100 82101565 3145 3145 3145 3145 319
417 20250219 123000 81098310 3150 3150 3150 3150 0
418 20250219 122900 81098310 3150 3150 3150 3150 190
419 20250219 122800 80499810 3145 3145 3145 3145 802
420 20250219 122700 77977520 3145 3145 3145 3145 0
421 20250219 122600 77977520 3145 3145 3145 3145 853
422 20250219 122500 75294835 3140 3140 3140 3140 0
423 20250219 122400 75294835 3140 3140 3140 3140 757
424 20250219 122300 72917855 3140 3140 3140 3140 0
425 20250219 122200 72917855 3140 3140 3140 3140 0
426 20250219 122100 72917855 3140 3140 3140 3140 0
427 20250219 122000 72917855 3140 3140 3140 3140 0
428 20250219 121900 72917855 3140 3140 3140 3140 0
429 20250219 121800 72917855 3140 3140 3140 3140 0
430 20250219 121700 72917855 3140 3140 3140 3140 0
431 20250219 121600 72917855 3140 3140 3140 3140 0
432 20250219 121500 72917855 3140 3140 3140 3140 0
433 20250219 121400 72917855 3140 3140 3140 3140 73
434 20250219 121300 72688635 3140 3140 3140 3140 0
435 20250219 121200 72688635 3140 3140 3140 3140 100
436 20250219 121100 72374635 3140 3140 3140 3140 0
437 20250219 121000 72374635 3140 3140 3140 3140 0
438 20250219 120900 72374635 3140 3140 3140 3140 0
439 20250219 120800 72374635 3140 3140 3140 3140 32
440 20250219 120700 72274155 3140 3140 3140 3140 0
441 20250219 120600 72274155 3140 3140 3140 3140 0
442 20250219 120500 72274155 3140 3140 3140 3140 0
443 20250219 120400 72274155 3140 3140 3140 3140 0
444 20250219 120300 72274155 3140 3130 3140 3130 5001
445 20250219 120200 56592340 3125 3125 3125 3125 0
446 20250219 120100 56592340 3125 3125 3125 3125 0
447 20250219 120000 56592340 3125 3125 3125 3125 20
448 20250219 115900 56529840 3125 3125 3125 3125 0
449 20250219 115800 56529840 3125 3125 3125 3125 0
450 20250219 115700 56529840 3125 3125 3125 3125 0
451 20250219 115600 56529840 3125 3125 3125 3125 0
452 20250219 115500 56529840 3125 3125 3125 3125 0
453 20250219 115400 56529840 3125 3125 3125 3125 0
454 20250219 115300 56529840 3125 3125 3125 3125 0
455 20250219 115200 56529840 3125 3125 3125 3125 0
456 20250219 115100 56529840 3125 3125 3125 3125 0
457 20250219 115000 56529840 3125 3125 3125 3125 0
458 20250219 114900 56529840 3125 3125 3125 3125 0
459 20250219 114800 56529840 3125 3125 3125 3125 177
460 20250219 114700 55976715 3125 3125 3125 3125 0
461 20250219 114600 55976715 3125 3125 3125 3125 0
462 20250219 114500 55976715 3125 3125 3125 3125 0
463 20250219 114400 55976715 3125 3115 3125 3115 360
464 20250219 114300 54851865 3120 3120 3120 3120 2000
465 20250219 114200 48611865 3120 3120 3120 3120 700
466 20250219 114100 46427865 3120 3120 3120 3120 202
467 20250219 114000 45797625 3125 3125 3125 3125 0
468 20250219 113900 45797625 3125 3125 3125 3125 0
469 20250219 113800 45797625 3125 3125 3125 3125 100
470 20250219 113700 45485125 3115 3115 3115 3115 0
471 20250219 113600 45485125 3115 3115 3115 3115 0
472 20250219 113500 45485125 3115 3115 3115 3115 0
473 20250219 113400 45485125 3115 3115 3115 3115 0
474 20250219 113300 45485125 3115 3115 3115 3115 0
475 20250219 113200 45485125 3115 3115 3115 3115 0
476 20250219 113100 45485125 3115 3115 3115 3115 0
477 20250219 113000 45485125 3115 3115 3115 3115 0
478 20250219 112900 45485125 3115 3115 3115 3115 0
479 20250219 112800 45485125 3115 3115 3115 3115 0
480 20250219 112700 45485125 3115 3115 3115 3115 0
481 20250219 112600 45485125 3115 3115 3115 3115 0
482 20250219 112500 45485125 3115 3115 3115 3115 50
483 20250219 112400 45329375 3115 3125 3125 3115 701
484 20250219 112300 43145265 3120 3120 3120 3120 0
485 20250219 112200 43145265 3120 3120 3120 3120 0
486 20250219 112100 43145265 3120 3120 3120 3120 0
487 20250219 112000 43145265 3120 3120 3120 3120 0
488 20250219 111900 43145265 3120 3120 3120 3120 0
489 20250219 111800 43145265 3120 3120 3120 3120 0
490 20250219 111700 43145265 3120 3125 3125 3120 2
491 20250219 111600 43139020 3125 3125 3125 3125 60
492 20250219 111500 42951520 3115 3120 3120 3115 2178
493 20250219 111400 36157015 3115 3115 3115 3115 1
494 20250219 111300 36153900 3120 3120 3120 3120 0
495 20250219 111200 36153900 3120 3120 3120 3120 0
496 20250219 111100 36153900 3120 3120 3120 3115 70
497 20250219 111000 35935550 3120 3120 3120 3120 0
498 20250219 110900 35935550 3120 3120 3120 3120 1
499 20250219 110800 35932430 3105 3105 3105 3105 0
500 20250219 110700 35932430 3105 3105 3105 3105 0
501 20250219 110600 35932430 3105 3105 3105 3105 0
502 20250219 110500 35932430 3105 3105 3105 3105 0
503 20250219 110400 35932430 3105 3105 3105 3105 0
504 20250219 110300 35932430 3105 3105 3105 3105 7
505 20250219 110200 35910695 3125 3125 3125 3125 0
506 20250219 110100 35910695 3125 3125 3125 3125 0
507 20250219 110000 35910695 3125 3125 3125 3125 0
508 20250219 105900 35910695 3125 3125 3125 3125 0
509 20250219 105800 35910695 3125 3125 3125 3125 0
510 20250219 105700 35910695 3125 3125 3125 3125 0
511 20250219 105600 35910695 3125 3125 3125 3125 300
512 20250219 105500 34973195 3125 3125 3125 3125 0
513 20250219 105400 34973195 3125 3125 3125 3125 0
514 20250219 105300 34973195 3125 3125 3125 3125 0
515 20250219 105200 34973195 3125 3125 3125 3125 1
516 20250219 105100 34970070 3125 3125 3125 3125 0
517 20250219 105000 34970070 3125 3125 3125 3125 0
518 20250219 104900 34970070 3125 3125 3125 3125 1
519 20250219 104800 34966945 3120 3120 3120 3120 0
520 20250219 104700 34966945 3120 3120 3120 3120 10
521 20250219 104600 34935745 3120 3120 3120 3120 527
522 20250219 104500 33291505 3120 3115 3120 3115 453
523 20250219 104400 31878190 3115 3115 3115 3115 0
524 20250219 104300 31878190 3115 3115 3115 3115 0
525 20250219 104200 31878190 3115 3115 3115 3115 2
526 20250219 104100 31871960 3120 3120 3120 3120 0
527 20250219 104000 31871960 3120 3120 3120 3120 0
528 20250219 103900 31871960 3120 3120 3120 3120 0
529 20250219 103800 31871960 3120 3120 3120 3120 0
530 20250219 103700 31871960 3120 3120 3120 3120 0
531 20250219 103600 31871960 3120 3120 3120 3120 0
532 20250219 103500 31871960 3120 3120 3120 3120 0
533 20250219 103400 31871960 3120 3120 3120 3120 35
534 20250219 103300 31762760 3090 3100 3100 3090 2298
535 20250219 103200 24649575 3100 3100 3100 3100 0
536 20250219 103100 24649575 3100 3100 3100 3100 0
537 20250219 103000 24649575 3100 3100 3100 3100 210
538 20250219 102900 23998575 3095 3095 3095 3095 0
539 20250219 102800 23998575 3095 3095 3095 3095 0
540 20250219 102700 23998575 3095 3095 3095 3095 0
541 20250219 102600 23998575 3095 3095 3095 3095 1
542 20250219 102500 23995480 3100 3100 3100 3100 0
543 20250219 102400 23995480 3100 3110 3110 3100 854
544 20250219 102300 21345825 3120 3120 3120 3120 0
545 20250219 102200 21345825 3120 3120 3120 3120 1
546 20250219 102100 21342705 3100 3100 3100 3100 0
547 20250219 102000 21342705 3100 3100 3100 3100 0
548 20250219 101900 21342705 3100 3100 3100 3100 0
549 20250219 101800 21342705 3100 3100 3100 3100 0
550 20250219 101700 21342705 3100 3100 3100 3100 0
551 20250219 101600 21342705 3100 3100 3100 3100 0
552 20250219 101500 21342705 3100 3100 3100 3100 0
553 20250219 101400 21342705 3100 3100 3100 3100 0
554 20250219 101300 21342705 3100 3100 3100 3100 0
555 20250219 101200 21342705 3100 3100 3100 3100 0
556 20250219 101100 21342705 3100 3100 3100 3100 0
557 20250219 101000 21342705 3100 3100 3100 3100 0
558 20250219 100900 21342705 3100 3100 3100 3100 0
559 20250219 100800 21342705 3100 3100 3100 3100 0
560 20250219 100700 21342705 3100 3100 3100 3100 0
561 20250219 100600 21342705 3100 3100 3100 3100 0
562 20250219 100500 21342705 3100 3100 3100 3100 0
563 20250219 100400 21342705 3100 3100 3100 3100 0
564 20250219 100300 21342705 3100 3100 3100 3100 0
565 20250219 100200 21342705 3100 3100 3100 3100 926
566 20250219 100100 18472105 3105 3105 3105 3105 0
567 20250219 100000 18472105 3105 3105 3105 3105 0
568 20250219 095900 18472105 3105 3105 3105 3105 0
569 20250219 095800 18472105 3105 3105 3105 3105 0
570 20250219 095700 18472105 3105 3110 3125 3100 781
571 20250219 095600 16046995 3110 3110 3110 3110 0
572 20250219 095500 16046995 3110 3110 3110 3100 169
573 20250219 095400 15522975 3110 3110 3110 3110 0
574 20250219 095300 15522975 3110 3110 3110 3110 0
575 20250219 095200 15522975 3110 3110 3110 3110 6
576 20250219 095100 15504315 3110 3110 3110 3110 84
577 20250219 095000 15243075 3110 3110 3110 3110 3
578 20250219 094900 15233745 3100 3100 3100 3100 5
579 20250219 094800 15218245 3110 3110 3110 3110 0
580 20250219 094700 15218245 3110 3110 3110 3110 2
581 20250219 094600 15212025 3110 3110 3110 3110 459
582 20250219 094500 13784535 3110 3110 3110 3110 5
583 20250219 094400 13768985 3110 3110 3110 3110 4
584 20250219 094300 13756545 3095 3095 3095 3095 0
585 20250219 094200 13756545 3095 3095 3095 3095 0
586 20250219 094100 13756545 3095 3095 3095 3095 0
587 20250219 094000 13756545 3095 3095 3095 3095 0
588 20250219 093900 13756545 3095 3095 3095 3095 0
589 20250219 093800 13756545 3095 3100 3100 3095 140
590 20250219 093700 13322745 3095 3110 3110 3095 500
591 20250219 093600 11771940 3120 3120 3120 3120 14
592 20250219 093500 11728260 3120 3120 3120 3120 0
593 20250219 093400 11728260 3120 3120 3120 3120 0
594 20250219 093300 11728260 3120 3120 3120 3120 500
595 20250219 093200 10168260 3120 3120 3120 3120 500
596 20250219 093100 8608260 3120 3120 3120 3120 0
597 20250219 093000 8608260 3120 3105 3120 3105 91
598 20250219 092900 8325690 3110 3115 3115 3110 1011
599 20250219 092800 5181430 3125 3125 3125 3125 1
600 20250219 092700 5178305 3110 3110 3110 3110 0
601 20250219 092600 5178305 3110 3110 3110 3110 0
602 20250219 092500 5178305 3110 3110 3110 3110 0
603 20250219 092400 5178305 3110 3115 3115 3110 217
604 20250219 092300 4502495 3120 3120 3120 3120 0
605 20250219 092200 4502495 3120 3120 3120 3120 0
606 20250219 092100 4502495 3120 3120 3120 3120 244
607 20250219 092000 3741215 3120 3120 3120 3120 17
608 20250219 091900 3688175 3125 3120 3125 3120 4
609 20250219 091800 3675690 3125 3130 3130 3125 15
610 20250219 091700 3628790 3130 3130 3130 3130 0
611 20250219 091600 3628790 3130 3130 3130 3130 500
612 20250219 091500 2063790 3130 3130 3130 3130 0
613 20250219 091400 2063790 3130 3130 3130 3130 0
614 20250219 091300 2063790 3130 3110 3130 3110 17
615 20250219 091200 2010900 3135 3135 3135 3135 0
616 20250219 091100 2010900 3135 3135 3135 3135 11
617 20250219 091000 1976415 3120 3120 3120 3110 386
618 20250219 090900 773885 3135 3120 3135 3120 101
619 20250219 090800 458735 3120 3130 3130 3120 10
620 20250219 090700 427490 3135 3135 3135 3135 1
621 20250219 090600 424355 3135 3135 3135 3135 1
622 20250219 090500 421220 3140 3140 3140 3140 0
623 20250219 090400 421220 3140 3140 3140 3140 0
624 20250219 090300 421220 3140 3120 3140 3120 74
625 20250219 090200 190320 3120 3120 3120 3120 2
626 20250219 090100 184080 3120 3120 3120 3120 0
627 20250219 090000 184080 3120 3120 3120 3120 59

1
038460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,52269,26164438,164124660,82156335320,0.20
20250214,52269,26164438,162033900,81109757800,0.20
20250213,52269,26164438,163863315,82025513130,0.20
20250212,52269,26164438,160204485,80194002470,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 52269 26164438 164124660 82156335320 0.20
3 20250214 52269 26164438 162033900 81109757800 0.20
4 20250213 52269 26164438 163863315 82025513130 0.20
5 20250212 52269 26164438 160204485 80194002470 0.20