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

634
046210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193200,139246650,3060,3060,3060,3060,1426
20250219,193100,139246650,3060,3060,3060,3060,0
20250219,193000,139246650,3060,3060,3060,3060,0
20250219,192900,139246650,3060,3060,3060,3060,0
20250219,192800,139246650,3060,3060,3060,3060,0
20250219,192700,139246650,3060,3060,3060,3060,0
20250219,192600,139246650,3060,3060,3060,3060,0
20250219,192500,139246650,3060,3060,3060,3060,0
20250219,192400,139246650,3060,3060,3060,3060,0
20250219,192300,139246650,3060,3060,3060,3060,0
20250219,192200,139246650,3060,3060,3060,3060,0
20250219,192100,139246650,3060,3060,3060,3060,0
20250219,192000,139246650,3060,3060,3060,3060,0
20250219,191900,139246650,3060,3060,3060,3060,0
20250219,191800,139246650,3060,3060,3060,3060,0
20250219,191700,139246650,3060,3060,3060,3060,0
20250219,191600,139246650,3060,3060,3060,3060,0
20250219,191500,139246650,3060,3060,3060,3060,0
20250219,191400,139246650,3060,3060,3060,3060,0
20250219,191300,139246650,3060,3060,3060,3060,0
20250219,191200,139246650,3060,3060,3060,3060,0
20250219,191100,139246650,3060,3060,3060,3060,0
20250219,191000,139246650,3060,3060,3060,3060,0
20250219,190900,139246650,3060,3060,3060,3060,0
20250219,190800,139246650,3060,3060,3060,3060,0
20250219,190700,139246650,3060,3060,3060,3060,0
20250219,190600,139246650,3060,3060,3060,3060,0
20250219,190500,139246650,3060,3060,3060,3060,0
20250219,190400,139246650,3060,3060,3060,3060,0
20250219,190300,139246650,3060,3060,3060,3060,0
20250219,190200,139246650,3060,3060,3060,3060,1426
20250219,190100,139246650,3060,3060,3060,3060,0
20250219,190000,139246650,3060,3060,3060,3060,0
20250219,185900,139246650,3060,3060,3060,3060,0
20250219,185800,139246650,3060,3060,3060,3060,0
20250219,185700,139246650,3060,3060,3060,3060,0
20250219,185600,139246650,3060,3060,3060,3060,0
20250219,185500,139246650,3060,3060,3060,3060,0
20250219,185400,139246650,3060,3060,3060,3060,0
20250219,185300,139246650,3060,3060,3060,3060,0
20250219,185200,139246650,3060,3060,3060,3060,0
20250219,185100,139246650,3060,3060,3060,3060,0
20250219,185000,139246650,3060,3060,3060,3060,0
20250219,184900,139246650,3060,3060,3060,3060,0
20250219,184800,139246650,3060,3060,3060,3060,0
20250219,184700,139246650,3060,3060,3060,3060,0
20250219,184600,139246650,3060,3060,3060,3060,0
20250219,184500,139246650,3060,3060,3060,3060,0
20250219,184400,139246650,3060,3060,3060,3060,0
20250219,184300,139246650,3060,3060,3060,3060,0
20250219,184200,139246650,3060,3060,3060,3060,0
20250219,184100,139246650,3060,3060,3060,3060,0
20250219,184000,139246650,3060,3060,3060,3060,0
20250219,183900,139246650,3060,3060,3060,3060,0
20250219,183800,139246650,3060,3060,3060,3060,0
20250219,183700,139246650,3060,3060,3060,3060,0
20250219,183600,139246650,3060,3060,3060,3060,0
20250219,183500,139246650,3060,3060,3060,3060,0
20250219,183400,139246650,3060,3060,3060,3060,0
20250219,183300,139246650,3060,3060,3060,3060,0
20250219,183200,139246650,3060,3060,3060,3060,1426
20250219,183100,139246650,3060,3060,3060,3060,0
20250219,183000,139246650,3060,3060,3060,3060,0
20250219,182900,139246650,3060,3060,3060,3060,0
20250219,182800,139246650,3060,3060,3060,3060,0
20250219,182700,139246650,3060,3060,3060,3060,0
20250219,182600,139246650,3060,3060,3060,3060,0
20250219,182500,139246650,3060,3060,3060,3060,0
20250219,182400,139246650,3060,3060,3060,3060,0
20250219,182300,139246650,3060,3060,3060,3060,0
20250219,182200,139246650,3060,3060,3060,3060,0
20250219,182100,139246650,3060,3060,3060,3060,0
20250219,182000,139246650,3060,3060,3060,3060,0
20250219,181900,139246650,3060,3060,3060,3060,0
20250219,181800,139246650,3060,3060,3060,3060,0
20250219,181700,139246650,3060,3060,3060,3060,0
20250219,181600,139246650,3060,3060,3060,3060,0
20250219,181500,139246650,3060,3060,3060,3060,0
20250219,181400,139246650,3060,3060,3060,3060,0
20250219,181300,139246650,3060,3060,3060,3060,0
20250219,181200,139246650,3060,3060,3060,3060,0
20250219,181100,139246650,3060,3060,3060,3060,0
20250219,181000,139246650,3060,3060,3060,3060,0
20250219,180900,139246650,3060,3060,3060,3060,0
20250219,180800,139246650,3060,3060,3060,3060,0
20250219,180700,139246650,3060,3060,3060,3060,0
20250219,180600,139246650,3060,3060,3060,3060,0
20250219,180500,139246650,3060,3060,3060,3060,0
20250219,180400,139246650,3060,3060,3060,3060,0
20250219,180300,139246650,3060,3060,3060,3060,0
20250219,180200,139246650,3060,3060,3060,3060,1426
20250219,180100,139246650,3060,3060,3060,3060,0
20250219,180000,139246650,3060,3060,3060,3060,0
20250219,175900,139246650,3060,3060,3060,3060,0
20250219,175800,139246650,3060,3060,3060,3060,0
20250219,175700,139246650,3060,3060,3060,3060,0
20250219,175600,139246650,3060,3060,3060,3060,0
20250219,175500,139246650,3060,3060,3060,3060,0
20250219,175400,139246650,3060,3060,3060,3060,0
20250219,175300,139246650,3060,3060,3060,3060,0
20250219,175200,139246650,3060,3060,3060,3060,0
20250219,175100,139246650,3060,3060,3060,3060,0
20250219,175000,139246650,3060,3060,3060,3060,0
20250219,174900,139246650,3060,3060,3060,3060,0
20250219,174800,139246650,3060,3060,3060,3060,0
20250219,174700,139246650,3060,3060,3060,3060,0
20250219,174600,139246650,3060,3060,3060,3060,0
20250219,174500,139246650,3060,3060,3060,3060,0
20250219,174400,139246650,3060,3060,3060,3060,0
20250219,174300,139246650,3060,3060,3060,3060,0
20250219,174200,139246650,3060,3060,3060,3060,0
20250219,174100,139246650,3060,3060,3060,3060,0
20250219,174000,139246650,3060,3060,3060,3060,0
20250219,173900,139246650,3060,3060,3060,3060,0
20250219,173800,139246650,3060,3060,3060,3060,0
20250219,173700,139246650,3060,3060,3060,3060,0
20250219,173600,139246650,3060,3060,3060,3060,0
20250219,173500,139246650,3060,3060,3060,3060,0
20250219,173400,139246650,3060,3060,3060,3060,0
20250219,173300,139246650,3060,3060,3060,3060,0
20250219,173200,139246650,3060,3060,3060,3060,1426
20250219,173100,139246650,3060,3060,3060,3060,0
20250219,173000,139246650,3060,3060,3060,3060,0
20250219,172900,139246650,3060,3060,3060,3060,0
20250219,172800,139246650,3060,3060,3060,3060,0
20250219,172700,139246650,3060,3060,3060,3060,0
20250219,172600,139246650,3060,3060,3060,3060,0
20250219,172500,139246650,3060,3060,3060,3060,0
20250219,172400,139246650,3060,3060,3060,3060,0
20250219,172300,139246650,3060,3060,3060,3060,0
20250219,172200,139246650,3060,3060,3060,3060,0
20250219,172100,139246650,3060,3060,3060,3060,0
20250219,172000,139246650,3060,3060,3060,3060,0
20250219,171900,139246650,3060,3060,3060,3060,0
20250219,171800,139246650,3060,3060,3060,3060,0
20250219,171700,139246650,3060,3060,3060,3060,0
20250219,171600,139246650,3060,3060,3060,3060,0
20250219,171500,139246650,3060,3060,3060,3060,0
20250219,171400,139246650,3060,3060,3060,3060,0
20250219,171300,139246650,3060,3060,3060,3060,0
20250219,171200,139246650,3060,3060,3060,3060,0
20250219,171100,139246650,3060,3060,3060,3060,0
20250219,171000,139246650,3060,3060,3060,3060,0
20250219,170900,139246650,3060,3060,3060,3060,0
20250219,170800,139246650,3060,3060,3060,3060,0
20250219,170700,139246650,3060,3060,3060,3060,0
20250219,170600,139246650,3060,3060,3060,3060,0
20250219,170500,139246650,3060,3060,3060,3060,0
20250219,170400,139246650,3060,3060,3060,3060,0
20250219,170300,139246650,3060,3060,3060,3060,0
20250219,170200,139246650,3060,3060,3060,3060,1426
20250219,170100,139246650,3060,3060,3060,3060,0
20250219,170000,139246650,3060,3060,3060,3060,0
20250219,165900,139246650,3060,3060,3060,3060,0
20250219,165800,139246650,3060,3060,3060,3060,0
20250219,165700,139246650,3060,3060,3060,3060,0
20250219,165600,139246650,3060,3060,3060,3060,0
20250219,165500,139246650,3060,3060,3060,3060,0
20250219,165400,139246650,3060,3060,3060,3060,0
20250219,165300,139246650,3060,3060,3060,3060,0
20250219,165200,139246650,3060,3060,3060,3060,0
20250219,165100,139246650,3060,3060,3060,3060,0
20250219,165000,139246650,3060,3060,3060,3060,0
20250219,164900,139246650,3060,3060,3060,3060,0
20250219,164800,139246650,3060,3060,3060,3060,0
20250219,164700,139246650,3060,3060,3060,3060,0
20250219,164600,139246650,3060,3060,3060,3060,0
20250219,164500,139246650,3060,3060,3060,3060,0
20250219,164400,139246650,3060,3060,3060,3060,0
20250219,164300,139246650,3060,3060,3060,3060,0
20250219,164200,139246650,3060,3060,3060,3060,0
20250219,164100,139246650,3060,3060,3060,3060,0
20250219,164000,139246650,3060,3060,3060,3060,0
20250219,163900,139246650,3060,3060,3060,3060,0
20250219,163800,139246650,3060,3060,3060,3060,0
20250219,163700,139246650,3060,3060,3060,3060,0
20250219,163600,139246650,3060,3060,3060,3060,0
20250219,163500,139246650,3060,3060,3060,3060,0
20250219,163400,139246650,3060,3060,3060,3060,0
20250219,163300,139246650,3060,3060,3060,3060,0
20250219,163200,139246650,3060,3060,3060,3060,1426
20250219,163100,139246650,3060,3060,3060,3060,0
20250219,163000,139246650,3060,3060,3060,3060,0
20250219,162900,139246650,3060,3060,3060,3060,0
20250219,162800,139246650,3060,3060,3060,3060,0
20250219,162700,139246650,3060,3060,3060,3060,0
20250219,162600,139246650,3060,3060,3060,3060,0
20250219,162500,139246650,3060,3060,3060,3060,0
20250219,162400,139246650,3060,3060,3060,3060,0
20250219,162300,139246650,3060,3060,3060,3060,0
20250219,162200,139246650,3060,3060,3060,3060,0
20250219,162100,139246650,3060,3060,3060,3060,0
20250219,162000,139246650,3060,3060,3060,3060,0
20250219,161900,139246650,3060,3060,3060,3060,0
20250219,161800,139246650,3060,3060,3060,3060,0
20250219,161700,139246650,3060,3060,3060,3060,0
20250219,161600,139246650,3060,3060,3060,3060,0
20250219,161500,139246650,3060,3060,3060,3060,0
20250219,161400,139246650,3060,3060,3060,3060,0
20250219,161300,139246650,3060,3060,3060,3060,0
20250219,161200,139246650,3060,3060,3060,3060,0
20250219,161100,139246650,3060,3060,3060,3060,0
20250219,161000,139246650,3060,3060,3060,3060,0
20250219,160900,139246650,3060,3060,3060,3060,0
20250219,160800,139246650,3060,3060,3060,3060,0
20250219,160700,139246650,3060,3060,3060,3060,0
20250219,160600,139246650,3060,3060,3060,3060,0
20250219,160500,139246650,3060,3060,3060,3060,0
20250219,160400,139246650,3060,3060,3060,3060,0
20250219,160300,139246650,3060,3060,3060,3060,0
20250219,160200,139246650,3060,3060,3060,3060,1426
20250219,160100,139246650,3060,3060,3060,3060,0
20250219,160000,139246650,3060,3060,3060,3060,0
20250219,155900,139246650,3060,3060,3060,3060,0
20250219,155800,139246650,3060,3060,3060,3060,0
20250219,155700,139246650,3060,3060,3060,3060,0
20250219,155600,139246650,3060,3060,3060,3060,0
20250219,155500,139246650,3060,3060,3060,3060,0
20250219,155400,139246650,3060,3060,3060,3060,0
20250219,155300,139246650,3060,3060,3060,3060,0
20250219,155200,139246650,3060,3060,3060,3060,0
20250219,155100,139246650,3060,3060,3060,3060,0
20250219,155000,139246650,3060,3060,3060,3060,0
20250219,154900,139246650,3060,3060,3060,3060,0
20250219,154800,139246650,3060,3060,3060,3060,0
20250219,154700,139246650,3060,3060,3060,3060,0
20250219,154600,139246650,3060,3060,3060,3060,0
20250219,154500,139246650,3060,3060,3060,3060,0
20250219,154400,139246650,3060,3060,3060,3060,0
20250219,154300,139246650,3060,3060,3060,3060,0
20250219,154200,139246650,3060,3060,3060,3060,0
20250219,154100,139246650,3060,3060,3060,3060,0
20250219,154000,139246650,3060,3060,3060,3060,0
20250219,153900,139246650,3060,3060,3060,3060,0
20250219,153800,139246650,3060,3060,3060,3060,0
20250219,153700,139246650,3060,3060,3060,3060,0
20250219,153600,139246650,3060,3060,3060,3060,0
20250219,153500,139246650,3060,3060,3060,3060,0
20250219,153400,139246650,3060,3060,3060,3060,0
20250219,153300,139246650,3060,3060,3060,3060,0
20250219,153200,139246650,3060,3060,3060,3060,1426
20250219,153100,139246650,3060,3060,3060,3060,0
20250219,153000,139246650,3060,3060,3060,3060,1426
20250219,152900,134883090,3075,3075,3075,3075,0
20250219,152800,134883090,3075,3075,3075,3075,0
20250219,152700,134883090,3075,3075,3075,3075,0
20250219,152600,134883090,3075,3075,3075,3075,0
20250219,152500,134883090,3075,3075,3075,3075,0
20250219,152400,134883090,3075,3075,3075,3075,0
20250219,152300,134883090,3075,3075,3075,3075,0
20250219,152200,134883090,3075,3075,3075,3075,0
20250219,152100,134883090,3075,3075,3075,3075,0
20250219,152000,134883090,3075,3075,3075,3075,0
20250219,151900,134883090,3075,3080,3080,3075,139
20250219,151800,134455540,3085,3085,3085,3085,11
20250219,151700,134421605,3080,3080,3080,3080,225
20250219,151600,133728605,3075,3075,3075,3075,0
20250219,151500,133728605,3075,3080,3080,3075,183
20250219,151400,133165875,3080,3080,3080,3080,0
20250219,151300,133165875,3080,3080,3080,3080,0
20250219,151200,133165875,3080,3085,3085,3080,88
20250219,151100,132894400,3085,3085,3085,3085,0
20250219,151000,132894400,3085,3085,3085,3085,0
20250219,150900,132894400,3085,3085,3085,3085,0
20250219,150800,132894400,3085,3085,3085,3085,0
20250219,150700,132894400,3085,3085,3085,3085,1
20250219,150600,132891315,3080,3080,3080,3080,1
20250219,150500,132888235,3085,3085,3085,3085,0
20250219,150400,132888235,3085,3085,3085,3085,0
20250219,150300,132888235,3085,3085,3085,3085,0
20250219,150200,132888235,3085,3085,3085,3085,0
20250219,150100,132888235,3085,3085,3085,3085,0
20250219,150000,132888235,3085,3085,3085,3085,1
20250219,145900,132885150,3075,3075,3075,3075,0
20250219,145800,132885150,3075,3075,3075,3075,0
20250219,145700,132885150,3075,3075,3075,3075,0
20250219,145600,132885150,3075,3075,3075,3075,97
20250219,145500,132586875,3075,3075,3075,3075,115
20250219,145400,132233250,3075,3075,3075,3075,2
20250219,145300,132227100,3075,3075,3075,3075,0
20250219,145200,132227100,3075,3075,3075,3075,0
20250219,145100,132227100,3075,3075,3075,3075,50
20250219,145000,132073350,3070,3070,3070,3070,0
20250219,144900,132073350,3070,3070,3070,3070,0
20250219,144800,132073350,3070,3070,3070,3070,0
20250219,144700,132073350,3070,3070,3070,3070,400
20250219,144600,130845350,3075,3075,3075,3075,0
20250219,144500,130845350,3075,3080,3080,3075,951
20250219,144400,127921015,3075,3075,3075,3075,0
20250219,144300,127921015,3075,3075,3075,3075,0
20250219,144200,127921015,3075,3075,3075,3075,0
20250219,144100,127921015,3075,3075,3075,3075,0
20250219,144000,127921015,3075,3075,3075,3075,0
20250219,143900,127921015,3075,3075,3075,3075,0
20250219,143800,127921015,3075,3075,3075,3075,0
20250219,143700,127921015,3075,3075,3075,3075,0
20250219,143600,127921015,3075,3075,3075,3075,0
20250219,143500,127921015,3075,3075,3075,3075,6
20250219,143400,127902565,3075,3075,3075,3075,0
20250219,143300,127902565,3075,3075,3075,3075,0
20250219,143200,127902565,3075,3075,3075,3075,1
20250219,143100,127899490,3075,3075,3075,3075,0
20250219,143000,127899490,3075,3075,3075,3075,200
20250219,142900,127284490,3085,3085,3085,3085,0
20250219,142800,127284490,3085,3080,3085,3080,6
20250219,142700,127265985,3080,3080,3080,3080,962
20250219,142600,124303025,3085,3085,3085,3085,1
20250219,142500,124299940,3085,3085,3085,3085,5
20250219,142400,124284515,3085,3085,3085,3085,50
20250219,142300,124130265,3085,3085,3085,3085,0
20250219,142200,124130265,3085,3085,3085,3085,1
20250219,142100,124127180,3080,3080,3080,3080,0
20250219,142000,124127180,3080,3080,3080,3080,0
20250219,141900,124127180,3080,3080,3080,3080,0
20250219,141800,124127180,3080,3080,3080,3080,50
20250219,141700,123973180,3085,3085,3085,3085,10
20250219,141600,123942330,3085,3085,3085,3085,0
20250219,141500,123942330,3085,3085,3085,3085,237
20250219,141400,123211185,3085,3085,3085,3085,6
20250219,141300,123192675,3085,3085,3085,3085,0
20250219,141200,123192675,3085,3085,3085,3085,50
20250219,141100,123038425,3085,3085,3085,3085,0
20250219,141000,123038425,3085,3085,3085,3085,2
20250219,140900,123032255,3075,3080,3080,3075,1674
20250219,140800,117877920,3080,3080,3080,3080,50
20250219,140700,117723920,3085,3085,3085,3085,0
20250219,140600,117723920,3085,3085,3085,3085,0
20250219,140500,117723920,3085,3085,3085,3085,424
20250219,140400,116415880,3085,3085,3085,3085,5
20250219,140300,116400455,3085,3085,3085,3085,23
20250219,140200,116329500,3085,3085,3085,3085,521
20250219,140100,114722215,3085,3085,3085,3085,10
20250219,140000,114691365,3085,3085,3085,3085,251
20250219,135900,113917030,3085,3085,3085,3085,0
20250219,135800,113917030,3085,3085,3085,3085,0
20250219,135700,113917030,3085,3085,3085,3085,0
20250219,135600,113917030,3085,3085,3085,3085,0
20250219,135500,113917030,3085,3085,3085,3085,5
20250219,135400,113901605,3085,3085,3085,3085,0
20250219,135300,113901605,3085,3085,3085,3085,0
20250219,135200,113901605,3085,3085,3085,3085,0
20250219,135100,113901605,3085,3085,3085,3085,0
20250219,135000,113901605,3085,3085,3085,3085,345
20250219,134900,112837280,3085,3085,3085,3085,0
20250219,134800,112837280,3085,3085,3085,3085,0
20250219,134700,112837280,3085,3085,3085,3085,5
20250219,134600,112821855,3085,3085,3085,3085,1000
20250219,134500,109736855,3085,3085,3085,3085,0
20250219,134400,109736855,3085,3085,3085,3085,0
20250219,134300,109736855,3085,3085,3085,3085,0
20250219,134200,109736855,3085,3085,3085,3085,0
20250219,134100,109736855,3085,3085,3085,3085,0
20250219,134000,109736855,3085,3085,3085,3085,0
20250219,133900,109736855,3085,3085,3085,3085,0
20250219,133800,109736855,3085,3085,3085,3085,0
20250219,133700,109736855,3085,3085,3085,3085,10
20250219,133600,109706005,3105,3105,3105,3105,0
20250219,133500,109706005,3105,3105,3105,3105,0
20250219,133400,109706005,3105,3105,3105,3105,267
20250219,133300,108876970,3085,3085,3085,3085,0
20250219,133200,108876970,3085,3085,3085,3085,0
20250219,133100,108876970,3085,3085,3085,3085,0
20250219,133000,108876970,3085,3085,3085,3085,0
20250219,132900,108876970,3085,3085,3085,3085,0
20250219,132800,108876970,3085,3085,3085,3085,0
20250219,132700,108876970,3085,3085,3085,3085,0
20250219,132600,108876970,3085,3085,3085,3085,1
20250219,132500,108873885,3085,3085,3085,3085,200
20250219,132400,108256885,3080,3080,3080,3080,0
20250219,132300,108256885,3080,3080,3080,3080,245
20250219,132200,107502285,3080,3080,3080,3080,13
20250219,132100,107462245,3080,3080,3080,3080,200
20250219,132000,106846245,3080,3080,3080,3080,10
20250219,131900,106815445,3085,3085,3085,3085,0
20250219,131800,106815445,3085,3085,3085,3085,235
20250219,131700,106090470,3090,3090,3090,3090,115
20250219,131600,105735120,3105,3105,3105,3105,0
20250219,131500,105735120,3105,3105,3105,3105,110
20250219,131400,105393570,3105,3105,3105,3105,0
20250219,131300,105393570,3105,3105,3105,3105,0
20250219,131200,105393570,3105,3105,3105,3105,0
20250219,131100,105393570,3105,3105,3105,3105,0
20250219,131000,105393570,3105,3105,3105,3105,0
20250219,130900,105393570,3105,3105,3105,3105,0
20250219,130800,105393570,3105,3105,3105,3105,0
20250219,130700,105393570,3105,3105,3105,3105,27
20250219,130600,105309735,3105,3100,3105,3100,49
20250219,130500,105157650,3105,3105,3105,3105,10
20250219,130400,105126600,3105,3105,3105,3105,100
20250219,130300,104816100,3105,3105,3105,3105,0
20250219,130200,104816100,3105,3105,3105,3105,0
20250219,130100,104816100,3105,3105,3105,3105,0
20250219,130000,104816100,3105,3105,3105,3105,0
20250219,125900,104816100,3105,3105,3105,3105,0
20250219,125800,104816100,3105,3105,3105,3105,0
20250219,125700,104816100,3105,3105,3105,3105,0
20250219,125600,104816100,3105,3105,3105,3105,102
20250219,125500,104499390,3105,3105,3105,3105,0
20250219,125400,104499390,3105,3105,3105,3105,1
20250219,125300,104496285,3105,3105,3105,3105,2
20250219,125200,104490075,3105,3090,3105,3090,242
20250219,125100,103739265,3105,3105,3105,3105,2
20250219,125000,103733055,3090,3090,3090,3090,0
20250219,124900,103733055,3090,3090,3090,3090,0
20250219,124800,103733055,3090,3090,3090,3090,0
20250219,124700,103733055,3090,3090,3090,3090,20
20250219,124600,103671255,3095,3095,3095,3095,21
20250219,124500,103606260,3095,3100,3100,3095,149
20250219,124400,103145090,3100,3100,3100,3100,1
20250219,124300,103141990,3095,3100,3100,3095,26
20250219,124200,103061425,3105,3105,3105,3105,1
20250219,124100,103058320,3105,3105,3105,3105,7
20250219,124000,103036585,3105,3105,3105,3105,5
20250219,123900,103021060,3100,3100,3100,3100,150
20250219,123800,102556060,3100,3100,3100,3100,4
20250219,123700,102543660,3100,3100,3100,3100,0
20250219,123600,102543660,3100,3100,3100,3100,0
20250219,123500,102543660,3100,3100,3100,3100,16
20250219,123400,102494060,3100,3100,3100,3100,0
20250219,123300,102494060,3100,3100,3100,3100,0
20250219,123200,102494060,3100,3100,3100,3100,0
20250219,123100,102494060,3100,3100,3100,3100,0
20250219,123000,102494060,3100,3100,3100,3100,0
20250219,122900,102494060,3100,3100,3100,3100,11
20250219,122800,102459960,3100,3100,3100,3100,0
20250219,122700,102459960,3100,3100,3100,3100,0
20250219,122600,102459960,3100,3100,3100,3100,0
20250219,122500,102459960,3100,3100,3100,3100,0
20250219,122400,102459960,3100,3100,3100,3100,0
20250219,122300,102459960,3100,3100,3100,3100,0
20250219,122200,102459960,3100,3100,3100,3100,1
20250219,122100,102456860,3100,3100,3100,3100,360
20250219,122000,101340860,3095,3095,3095,3095,0
20250219,121900,101340860,3095,3095,3095,3095,0
20250219,121800,101340860,3095,3095,3095,3095,379
20250219,121700,100167855,3100,3100,3100,3100,31
20250219,121600,100071755,3105,3105,3105,3105,4
20250219,121500,100059335,3100,3100,3100,3100,0
20250219,121400,100059335,3100,3100,3100,3100,0
20250219,121300,100059335,3100,3100,3100,3100,0
20250219,121200,100059335,3100,3115,3115,3100,327
20250219,121100,99045600,3115,3100,3120,3100,111
20250219,121000,98699500,3100,3100,3100,3100,176
20250219,120900,98153900,3105,3105,3105,3105,0
20250219,120800,98153900,3105,3105,3105,3105,0
20250219,120700,98153900,3105,3105,3105,3105,0
20250219,120600,98153900,3105,3105,3105,3105,0
20250219,120500,98153900,3105,3105,3105,3105,2
20250219,120400,98147690,3105,3105,3105,3105,1
20250219,120300,98144585,3115,3110,3115,3105,22
20250219,120200,98076260,3115,3110,3115,3110,9
20250219,120100,98048240,3115,3115,3115,3115,0
20250219,120000,98048240,3115,3115,3115,3115,0
20250219,115900,98048240,3115,3115,3115,3115,4
20250219,115800,98035780,3120,3120,3120,3120,0
20250219,115700,98035780,3120,3120,3120,3120,0
20250219,115600,98035780,3120,3120,3120,3120,0
20250219,115500,98035780,3120,3120,3120,3120,3
20250219,115400,98026420,3115,3115,3115,3115,67
20250219,115300,97817715,3125,3115,3125,3115,2
20250219,115200,97811475,3125,3120,3125,3120,2
20250219,115100,97805230,3115,3110,3115,3110,511
20250219,115000,96213965,3110,3110,3110,3110,0
20250219,114900,96213965,3110,3110,3110,3110,0
20250219,114800,96213965,3110,3110,3110,3110,500
20250219,114700,94658965,3110,3110,3110,3110,0
20250219,114600,94658965,3110,3110,3110,3110,2
20250219,114500,94652745,3105,3105,3105,3105,1
20250219,114400,94649640,3105,3105,3105,3105,0
20250219,114300,94649640,3105,3100,3105,3100,109
20250219,114200,94311735,3100,3100,3100,3100,1
20250219,114100,94308635,3100,3090,3100,3090,1300
20250219,114000,90288635,3100,3100,3100,3100,0
20250219,113900,90288635,3100,3100,3100,3100,0
20250219,113800,90288635,3100,3100,3100,3100,0
20250219,113700,90288635,3100,3100,3100,3100,0
20250219,113600,90288635,3100,3100,3100,3100,0
20250219,113500,90288635,3100,3095,3100,3095,716
20250219,113400,88072115,3090,3090,3090,3090,0
20250219,113300,88072115,3090,3090,3090,3090,250
20250219,113200,87299615,3090,3090,3090,3090,0
20250219,113100,87299615,3090,3085,3090,3085,3625
20250219,113000,76114570,3085,3085,3085,3085,344
20250219,112900,75053330,3085,3085,3085,3085,147
20250219,112800,74599835,3080,3085,3085,3080,8
20250219,112700,74575180,3085,3085,3085,3085,0
20250219,112600,74575180,3085,3085,3085,3085,308
20250219,112500,73625000,3080,3080,3080,3080,1
20250219,112400,73621920,3085,3085,3085,3085,505
20250219,112300,72063995,3075,3075,3075,3075,0
20250219,112200,72063995,3075,3075,3075,3075,187
20250219,112100,71488970,3080,3080,3080,3080,7
20250219,112000,71467410,3080,3080,3080,3080,0
20250219,111900,71467410,3080,3080,3080,3080,0
20250219,111800,71467410,3080,3080,3080,3080,17
20250219,111700,71415050,3080,3080,3080,3080,77
20250219,111600,71177890,3080,3080,3080,3080,0
20250219,111500,71177890,3080,3080,3080,3080,13
20250219,111400,71137850,3080,3080,3080,3080,0
20250219,111300,71137850,3080,3080,3080,3080,0
20250219,111200,71137850,3080,3080,3080,3080,0
20250219,111100,71137850,3080,3085,3085,3080,547
20250219,111000,69451590,3085,3085,3085,3085,0
20250219,110900,69451590,3085,3085,3085,3085,101
20250219,110800,69140005,3080,3080,3080,3080,0
20250219,110700,69140005,3080,3080,3080,3080,7
20250219,110600,69118445,3080,3080,3080,3080,13
20250219,110500,69078405,3075,3075,3075,3075,0
20250219,110400,69078405,3075,3075,3075,3075,40
20250219,110300,68955405,3080,3080,3080,3080,0
20250219,110200,68955405,3080,3080,3080,3080,10
20250219,110100,68924605,3080,3080,3080,3080,5
20250219,110000,68909205,3080,3080,3080,3080,0
20250219,105900,68909205,3080,3080,3080,3080,0
20250219,105800,68909205,3080,3080,3080,3080,0
20250219,105700,68909205,3080,3080,3080,3080,2
20250219,105600,68903045,3080,3080,3080,3080,3
20250219,105500,68893805,3080,3080,3080,3080,1
20250219,105400,68890725,3080,3080,3080,3080,5
20250219,105300,68875325,3075,3075,3075,3075,30
20250219,105200,68783075,3085,3085,3085,3085,0
20250219,105100,68783075,3085,3085,3085,3085,0
20250219,105000,68783075,3085,3085,3085,3085,10
20250219,104900,68752225,3085,3085,3085,3085,0
20250219,104800,68752225,3085,3085,3085,3085,1
20250219,104700,68749140,3085,3085,3085,3085,2
20250219,104600,68742970,3065,3065,3065,3065,0
20250219,104500,68742970,3065,3065,3065,3065,0
20250219,104400,68742970,3065,3065,3065,3065,0
20250219,104300,68742970,3065,3065,3065,3065,1000
20250219,104200,65677970,3065,3065,3065,3065,0
20250219,104100,65677970,3065,3065,3065,3065,0
20250219,104000,65677970,3065,3065,3065,3065,279
20250219,103900,64822835,3065,3065,3065,3065,45
20250219,103800,64684910,3065,3065,3065,3065,0
20250219,103700,64684910,3065,3065,3065,3065,0
20250219,103600,64684910,3065,3065,3065,3065,6
20250219,103500,64666520,3065,3065,3065,3065,70
20250219,103400,64451970,3060,3060,3060,3060,0
20250219,103300,64451970,3060,3060,3060,3060,0
20250219,103200,64451970,3060,3060,3060,3060,1
20250219,103100,64448910,3065,3060,3065,3060,53
20250219,103000,64286715,3065,3065,3065,3065,36
20250219,102900,64176375,3065,3065,3065,3065,0
20250219,102800,64176375,3065,3065,3065,3065,0
20250219,102700,64176375,3065,3085,3085,3065,2496
20250219,102600,56525900,3070,3075,3075,3070,356
20250219,102500,55432965,3085,3085,3085,3085,5
20250219,102400,55417540,3085,3085,3085,3085,0
20250219,102300,55417540,3085,3085,3085,3085,0
20250219,102200,55417540,3085,3085,3085,3085,1
20250219,102100,55414455,3075,3075,3075,3075,0
20250219,102000,55414455,3075,3075,3075,3075,209
20250219,101900,54771780,3090,3090,3090,3090,0
20250219,101800,54771780,3090,3090,3090,3090,0
20250219,101700,54771780,3090,3085,3090,3085,5
20250219,101600,54756340,3090,3090,3090,3090,1
20250219,101500,54753250,3090,3090,3090,3090,10
20250219,101400,54722350,3090,3090,3090,3090,2
20250219,101300,54716170,3090,3090,3090,3090,0
20250219,101200,54716170,3090,3090,3090,3090,0
20250219,101100,54716170,3090,3090,3090,3090,0
20250219,101000,54716170,3090,3090,3090,3090,1
20250219,100900,54713080,3075,3075,3075,3075,1
20250219,100800,54710005,3075,3075,3075,3075,0
20250219,100700,54710005,3075,3075,3075,3075,5
20250219,100600,54694630,3070,3070,3070,3070,0
20250219,100500,54694630,3070,3090,3090,3070,3
20250219,100400,54685380,3070,3070,3070,3070,0
20250219,100300,54685380,3070,3070,3070,3070,100
20250219,100200,54378380,3070,3070,3070,3070,0
20250219,100100,54378380,3070,3070,3070,3070,10
20250219,100000,54347680,3065,3065,3065,3065,0
20250219,095900,54347680,3065,3055,3065,3055,118
20250219,095800,53986185,3060,3060,3060,3060,10
20250219,095700,53955585,3060,3060,3060,3060,22
20250219,095600,53888265,3060,3065,3065,3060,6
20250219,095500,53869900,3065,3065,3065,3065,2
20250219,095400,53863770,3065,3065,3065,3065,9
20250219,095300,53836185,3055,3055,3055,3055,1000
20250219,095200,50781185,3060,3075,3075,3060,2000
20250219,095100,44654920,3075,3075,3075,3075,0
20250219,095000,44654920,3075,3075,3075,3075,0
20250219,094900,44654920,3075,3075,3075,3075,0
20250219,094800,44654920,3075,3075,3075,3075,2
20250219,094700,44648770,3090,3090,3090,3090,1
20250219,094600,44645680,3090,3090,3090,3090,106
20250219,094500,44318140,3090,3090,3090,3090,134
20250219,094400,43904080,3095,3095,3095,3095,1
20250219,094300,43900985,3070,3070,3070,3070,325
20250219,094200,42903235,3070,3070,3070,3070,54
20250219,094100,42737455,3080,3080,3080,3080,0
20250219,094000,42737455,3080,3080,3080,3080,1
20250219,093900,42734375,3080,3080,3080,3080,239
20250219,093800,41998255,3085,3085,3085,3085,0
20250219,093700,41998255,3085,3080,3090,3080,212
20250219,093600,41345220,3090,3090,3090,3090,2
20250219,093500,41339040,3090,3090,3090,3090,335
20250219,093400,40303890,3080,3080,3080,3080,1527
20250219,093300,35600730,3080,3080,3080,3080,600
20250219,093200,33752730,3075,3070,3075,3070,130
20250219,093100,33353625,3070,3070,3070,3070,238
20250219,093000,32622965,3070,3070,3070,3070,63
20250219,092900,32429555,3065,3065,3065,3065,0
20250219,092800,32429555,3065,3065,3065,3065,0
20250219,092700,32429555,3065,3065,3065,3065,485
20250219,092600,30943030,3075,3075,3075,3075,100
20250219,092500,30635530,3065,3075,3075,3065,826
20250219,092400,28102260,3080,3090,3090,3080,14
20250219,092300,28059100,3090,3090,3090,3090,8
20250219,092200,28034380,3090,3090,3090,3090,100
20250219,092100,27725380,3070,3070,3070,3070,0
20250219,092000,27725380,3070,3070,3070,3070,10
20250219,091900,27694680,3055,3055,3055,3055,139
20250219,091800,27270035,3055,3070,3070,3050,327
20250219,091700,26272015,3070,3070,3070,3070,13
20250219,091600,26232105,3080,3080,3080,3080,2
20250219,091500,26225945,3080,3080,3080,3080,1
20250219,091400,26222865,3100,3100,3100,3100,0
20250219,091300,26222865,3100,3100,3100,3100,0
20250219,091200,26222865,3100,3100,3100,3100,0
20250219,091100,26222865,3100,3100,3100,3100,100
20250219,091000,25912865,3080,3080,3080,3080,96
20250219,090900,25617185,3080,3070,3110,3055,1790
20250219,090800,20081705,3085,3075,3085,3075,22
20250219,090700,20014035,3070,3085,3085,3070,111
20250219,090600,19673115,3090,3090,3090,3090,235
20250219,090500,18946965,3095,3095,3095,3095,1000
20250219,090400,15851965,3095,3085,3100,3085,3136
20250219,090300,6144795,3110,3110,3110,3110,0
20250219,090200,6144795,3110,3080,3110,3015,1470
20250219,090100,1657630,3100,3100,3100,3100,0
20250219,090000,1657630,3100,3110,3115,3100,517
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193200 139246650 3060 3060 3060 3060 1426
3 20250219 193100 139246650 3060 3060 3060 3060 0
4 20250219 193000 139246650 3060 3060 3060 3060 0
5 20250219 192900 139246650 3060 3060 3060 3060 0
6 20250219 192800 139246650 3060 3060 3060 3060 0
7 20250219 192700 139246650 3060 3060 3060 3060 0
8 20250219 192600 139246650 3060 3060 3060 3060 0
9 20250219 192500 139246650 3060 3060 3060 3060 0
10 20250219 192400 139246650 3060 3060 3060 3060 0
11 20250219 192300 139246650 3060 3060 3060 3060 0
12 20250219 192200 139246650 3060 3060 3060 3060 0
13 20250219 192100 139246650 3060 3060 3060 3060 0
14 20250219 192000 139246650 3060 3060 3060 3060 0
15 20250219 191900 139246650 3060 3060 3060 3060 0
16 20250219 191800 139246650 3060 3060 3060 3060 0
17 20250219 191700 139246650 3060 3060 3060 3060 0
18 20250219 191600 139246650 3060 3060 3060 3060 0
19 20250219 191500 139246650 3060 3060 3060 3060 0
20 20250219 191400 139246650 3060 3060 3060 3060 0
21 20250219 191300 139246650 3060 3060 3060 3060 0
22 20250219 191200 139246650 3060 3060 3060 3060 0
23 20250219 191100 139246650 3060 3060 3060 3060 0
24 20250219 191000 139246650 3060 3060 3060 3060 0
25 20250219 190900 139246650 3060 3060 3060 3060 0
26 20250219 190800 139246650 3060 3060 3060 3060 0
27 20250219 190700 139246650 3060 3060 3060 3060 0
28 20250219 190600 139246650 3060 3060 3060 3060 0
29 20250219 190500 139246650 3060 3060 3060 3060 0
30 20250219 190400 139246650 3060 3060 3060 3060 0
31 20250219 190300 139246650 3060 3060 3060 3060 0
32 20250219 190200 139246650 3060 3060 3060 3060 1426
33 20250219 190100 139246650 3060 3060 3060 3060 0
34 20250219 190000 139246650 3060 3060 3060 3060 0
35 20250219 185900 139246650 3060 3060 3060 3060 0
36 20250219 185800 139246650 3060 3060 3060 3060 0
37 20250219 185700 139246650 3060 3060 3060 3060 0
38 20250219 185600 139246650 3060 3060 3060 3060 0
39 20250219 185500 139246650 3060 3060 3060 3060 0
40 20250219 185400 139246650 3060 3060 3060 3060 0
41 20250219 185300 139246650 3060 3060 3060 3060 0
42 20250219 185200 139246650 3060 3060 3060 3060 0
43 20250219 185100 139246650 3060 3060 3060 3060 0
44 20250219 185000 139246650 3060 3060 3060 3060 0
45 20250219 184900 139246650 3060 3060 3060 3060 0
46 20250219 184800 139246650 3060 3060 3060 3060 0
47 20250219 184700 139246650 3060 3060 3060 3060 0
48 20250219 184600 139246650 3060 3060 3060 3060 0
49 20250219 184500 139246650 3060 3060 3060 3060 0
50 20250219 184400 139246650 3060 3060 3060 3060 0
51 20250219 184300 139246650 3060 3060 3060 3060 0
52 20250219 184200 139246650 3060 3060 3060 3060 0
53 20250219 184100 139246650 3060 3060 3060 3060 0
54 20250219 184000 139246650 3060 3060 3060 3060 0
55 20250219 183900 139246650 3060 3060 3060 3060 0
56 20250219 183800 139246650 3060 3060 3060 3060 0
57 20250219 183700 139246650 3060 3060 3060 3060 0
58 20250219 183600 139246650 3060 3060 3060 3060 0
59 20250219 183500 139246650 3060 3060 3060 3060 0
60 20250219 183400 139246650 3060 3060 3060 3060 0
61 20250219 183300 139246650 3060 3060 3060 3060 0
62 20250219 183200 139246650 3060 3060 3060 3060 1426
63 20250219 183100 139246650 3060 3060 3060 3060 0
64 20250219 183000 139246650 3060 3060 3060 3060 0
65 20250219 182900 139246650 3060 3060 3060 3060 0
66 20250219 182800 139246650 3060 3060 3060 3060 0
67 20250219 182700 139246650 3060 3060 3060 3060 0
68 20250219 182600 139246650 3060 3060 3060 3060 0
69 20250219 182500 139246650 3060 3060 3060 3060 0
70 20250219 182400 139246650 3060 3060 3060 3060 0
71 20250219 182300 139246650 3060 3060 3060 3060 0
72 20250219 182200 139246650 3060 3060 3060 3060 0
73 20250219 182100 139246650 3060 3060 3060 3060 0
74 20250219 182000 139246650 3060 3060 3060 3060 0
75 20250219 181900 139246650 3060 3060 3060 3060 0
76 20250219 181800 139246650 3060 3060 3060 3060 0
77 20250219 181700 139246650 3060 3060 3060 3060 0
78 20250219 181600 139246650 3060 3060 3060 3060 0
79 20250219 181500 139246650 3060 3060 3060 3060 0
80 20250219 181400 139246650 3060 3060 3060 3060 0
81 20250219 181300 139246650 3060 3060 3060 3060 0
82 20250219 181200 139246650 3060 3060 3060 3060 0
83 20250219 181100 139246650 3060 3060 3060 3060 0
84 20250219 181000 139246650 3060 3060 3060 3060 0
85 20250219 180900 139246650 3060 3060 3060 3060 0
86 20250219 180800 139246650 3060 3060 3060 3060 0
87 20250219 180700 139246650 3060 3060 3060 3060 0
88 20250219 180600 139246650 3060 3060 3060 3060 0
89 20250219 180500 139246650 3060 3060 3060 3060 0
90 20250219 180400 139246650 3060 3060 3060 3060 0
91 20250219 180300 139246650 3060 3060 3060 3060 0
92 20250219 180200 139246650 3060 3060 3060 3060 1426
93 20250219 180100 139246650 3060 3060 3060 3060 0
94 20250219 180000 139246650 3060 3060 3060 3060 0
95 20250219 175900 139246650 3060 3060 3060 3060 0
96 20250219 175800 139246650 3060 3060 3060 3060 0
97 20250219 175700 139246650 3060 3060 3060 3060 0
98 20250219 175600 139246650 3060 3060 3060 3060 0
99 20250219 175500 139246650 3060 3060 3060 3060 0
100 20250219 175400 139246650 3060 3060 3060 3060 0
101 20250219 175300 139246650 3060 3060 3060 3060 0
102 20250219 175200 139246650 3060 3060 3060 3060 0
103 20250219 175100 139246650 3060 3060 3060 3060 0
104 20250219 175000 139246650 3060 3060 3060 3060 0
105 20250219 174900 139246650 3060 3060 3060 3060 0
106 20250219 174800 139246650 3060 3060 3060 3060 0
107 20250219 174700 139246650 3060 3060 3060 3060 0
108 20250219 174600 139246650 3060 3060 3060 3060 0
109 20250219 174500 139246650 3060 3060 3060 3060 0
110 20250219 174400 139246650 3060 3060 3060 3060 0
111 20250219 174300 139246650 3060 3060 3060 3060 0
112 20250219 174200 139246650 3060 3060 3060 3060 0
113 20250219 174100 139246650 3060 3060 3060 3060 0
114 20250219 174000 139246650 3060 3060 3060 3060 0
115 20250219 173900 139246650 3060 3060 3060 3060 0
116 20250219 173800 139246650 3060 3060 3060 3060 0
117 20250219 173700 139246650 3060 3060 3060 3060 0
118 20250219 173600 139246650 3060 3060 3060 3060 0
119 20250219 173500 139246650 3060 3060 3060 3060 0
120 20250219 173400 139246650 3060 3060 3060 3060 0
121 20250219 173300 139246650 3060 3060 3060 3060 0
122 20250219 173200 139246650 3060 3060 3060 3060 1426
123 20250219 173100 139246650 3060 3060 3060 3060 0
124 20250219 173000 139246650 3060 3060 3060 3060 0
125 20250219 172900 139246650 3060 3060 3060 3060 0
126 20250219 172800 139246650 3060 3060 3060 3060 0
127 20250219 172700 139246650 3060 3060 3060 3060 0
128 20250219 172600 139246650 3060 3060 3060 3060 0
129 20250219 172500 139246650 3060 3060 3060 3060 0
130 20250219 172400 139246650 3060 3060 3060 3060 0
131 20250219 172300 139246650 3060 3060 3060 3060 0
132 20250219 172200 139246650 3060 3060 3060 3060 0
133 20250219 172100 139246650 3060 3060 3060 3060 0
134 20250219 172000 139246650 3060 3060 3060 3060 0
135 20250219 171900 139246650 3060 3060 3060 3060 0
136 20250219 171800 139246650 3060 3060 3060 3060 0
137 20250219 171700 139246650 3060 3060 3060 3060 0
138 20250219 171600 139246650 3060 3060 3060 3060 0
139 20250219 171500 139246650 3060 3060 3060 3060 0
140 20250219 171400 139246650 3060 3060 3060 3060 0
141 20250219 171300 139246650 3060 3060 3060 3060 0
142 20250219 171200 139246650 3060 3060 3060 3060 0
143 20250219 171100 139246650 3060 3060 3060 3060 0
144 20250219 171000 139246650 3060 3060 3060 3060 0
145 20250219 170900 139246650 3060 3060 3060 3060 0
146 20250219 170800 139246650 3060 3060 3060 3060 0
147 20250219 170700 139246650 3060 3060 3060 3060 0
148 20250219 170600 139246650 3060 3060 3060 3060 0
149 20250219 170500 139246650 3060 3060 3060 3060 0
150 20250219 170400 139246650 3060 3060 3060 3060 0
151 20250219 170300 139246650 3060 3060 3060 3060 0
152 20250219 170200 139246650 3060 3060 3060 3060 1426
153 20250219 170100 139246650 3060 3060 3060 3060 0
154 20250219 170000 139246650 3060 3060 3060 3060 0
155 20250219 165900 139246650 3060 3060 3060 3060 0
156 20250219 165800 139246650 3060 3060 3060 3060 0
157 20250219 165700 139246650 3060 3060 3060 3060 0
158 20250219 165600 139246650 3060 3060 3060 3060 0
159 20250219 165500 139246650 3060 3060 3060 3060 0
160 20250219 165400 139246650 3060 3060 3060 3060 0
161 20250219 165300 139246650 3060 3060 3060 3060 0
162 20250219 165200 139246650 3060 3060 3060 3060 0
163 20250219 165100 139246650 3060 3060 3060 3060 0
164 20250219 165000 139246650 3060 3060 3060 3060 0
165 20250219 164900 139246650 3060 3060 3060 3060 0
166 20250219 164800 139246650 3060 3060 3060 3060 0
167 20250219 164700 139246650 3060 3060 3060 3060 0
168 20250219 164600 139246650 3060 3060 3060 3060 0
169 20250219 164500 139246650 3060 3060 3060 3060 0
170 20250219 164400 139246650 3060 3060 3060 3060 0
171 20250219 164300 139246650 3060 3060 3060 3060 0
172 20250219 164200 139246650 3060 3060 3060 3060 0
173 20250219 164100 139246650 3060 3060 3060 3060 0
174 20250219 164000 139246650 3060 3060 3060 3060 0
175 20250219 163900 139246650 3060 3060 3060 3060 0
176 20250219 163800 139246650 3060 3060 3060 3060 0
177 20250219 163700 139246650 3060 3060 3060 3060 0
178 20250219 163600 139246650 3060 3060 3060 3060 0
179 20250219 163500 139246650 3060 3060 3060 3060 0
180 20250219 163400 139246650 3060 3060 3060 3060 0
181 20250219 163300 139246650 3060 3060 3060 3060 0
182 20250219 163200 139246650 3060 3060 3060 3060 1426
183 20250219 163100 139246650 3060 3060 3060 3060 0
184 20250219 163000 139246650 3060 3060 3060 3060 0
185 20250219 162900 139246650 3060 3060 3060 3060 0
186 20250219 162800 139246650 3060 3060 3060 3060 0
187 20250219 162700 139246650 3060 3060 3060 3060 0
188 20250219 162600 139246650 3060 3060 3060 3060 0
189 20250219 162500 139246650 3060 3060 3060 3060 0
190 20250219 162400 139246650 3060 3060 3060 3060 0
191 20250219 162300 139246650 3060 3060 3060 3060 0
192 20250219 162200 139246650 3060 3060 3060 3060 0
193 20250219 162100 139246650 3060 3060 3060 3060 0
194 20250219 162000 139246650 3060 3060 3060 3060 0
195 20250219 161900 139246650 3060 3060 3060 3060 0
196 20250219 161800 139246650 3060 3060 3060 3060 0
197 20250219 161700 139246650 3060 3060 3060 3060 0
198 20250219 161600 139246650 3060 3060 3060 3060 0
199 20250219 161500 139246650 3060 3060 3060 3060 0
200 20250219 161400 139246650 3060 3060 3060 3060 0
201 20250219 161300 139246650 3060 3060 3060 3060 0
202 20250219 161200 139246650 3060 3060 3060 3060 0
203 20250219 161100 139246650 3060 3060 3060 3060 0
204 20250219 161000 139246650 3060 3060 3060 3060 0
205 20250219 160900 139246650 3060 3060 3060 3060 0
206 20250219 160800 139246650 3060 3060 3060 3060 0
207 20250219 160700 139246650 3060 3060 3060 3060 0
208 20250219 160600 139246650 3060 3060 3060 3060 0
209 20250219 160500 139246650 3060 3060 3060 3060 0
210 20250219 160400 139246650 3060 3060 3060 3060 0
211 20250219 160300 139246650 3060 3060 3060 3060 0
212 20250219 160200 139246650 3060 3060 3060 3060 1426
213 20250219 160100 139246650 3060 3060 3060 3060 0
214 20250219 160000 139246650 3060 3060 3060 3060 0
215 20250219 155900 139246650 3060 3060 3060 3060 0
216 20250219 155800 139246650 3060 3060 3060 3060 0
217 20250219 155700 139246650 3060 3060 3060 3060 0
218 20250219 155600 139246650 3060 3060 3060 3060 0
219 20250219 155500 139246650 3060 3060 3060 3060 0
220 20250219 155400 139246650 3060 3060 3060 3060 0
221 20250219 155300 139246650 3060 3060 3060 3060 0
222 20250219 155200 139246650 3060 3060 3060 3060 0
223 20250219 155100 139246650 3060 3060 3060 3060 0
224 20250219 155000 139246650 3060 3060 3060 3060 0
225 20250219 154900 139246650 3060 3060 3060 3060 0
226 20250219 154800 139246650 3060 3060 3060 3060 0
227 20250219 154700 139246650 3060 3060 3060 3060 0
228 20250219 154600 139246650 3060 3060 3060 3060 0
229 20250219 154500 139246650 3060 3060 3060 3060 0
230 20250219 154400 139246650 3060 3060 3060 3060 0
231 20250219 154300 139246650 3060 3060 3060 3060 0
232 20250219 154200 139246650 3060 3060 3060 3060 0
233 20250219 154100 139246650 3060 3060 3060 3060 0
234 20250219 154000 139246650 3060 3060 3060 3060 0
235 20250219 153900 139246650 3060 3060 3060 3060 0
236 20250219 153800 139246650 3060 3060 3060 3060 0
237 20250219 153700 139246650 3060 3060 3060 3060 0
238 20250219 153600 139246650 3060 3060 3060 3060 0
239 20250219 153500 139246650 3060 3060 3060 3060 0
240 20250219 153400 139246650 3060 3060 3060 3060 0
241 20250219 153300 139246650 3060 3060 3060 3060 0
242 20250219 153200 139246650 3060 3060 3060 3060 1426
243 20250219 153100 139246650 3060 3060 3060 3060 0
244 20250219 153000 139246650 3060 3060 3060 3060 1426
245 20250219 152900 134883090 3075 3075 3075 3075 0
246 20250219 152800 134883090 3075 3075 3075 3075 0
247 20250219 152700 134883090 3075 3075 3075 3075 0
248 20250219 152600 134883090 3075 3075 3075 3075 0
249 20250219 152500 134883090 3075 3075 3075 3075 0
250 20250219 152400 134883090 3075 3075 3075 3075 0
251 20250219 152300 134883090 3075 3075 3075 3075 0
252 20250219 152200 134883090 3075 3075 3075 3075 0
253 20250219 152100 134883090 3075 3075 3075 3075 0
254 20250219 152000 134883090 3075 3075 3075 3075 0
255 20250219 151900 134883090 3075 3080 3080 3075 139
256 20250219 151800 134455540 3085 3085 3085 3085 11
257 20250219 151700 134421605 3080 3080 3080 3080 225
258 20250219 151600 133728605 3075 3075 3075 3075 0
259 20250219 151500 133728605 3075 3080 3080 3075 183
260 20250219 151400 133165875 3080 3080 3080 3080 0
261 20250219 151300 133165875 3080 3080 3080 3080 0
262 20250219 151200 133165875 3080 3085 3085 3080 88
263 20250219 151100 132894400 3085 3085 3085 3085 0
264 20250219 151000 132894400 3085 3085 3085 3085 0
265 20250219 150900 132894400 3085 3085 3085 3085 0
266 20250219 150800 132894400 3085 3085 3085 3085 0
267 20250219 150700 132894400 3085 3085 3085 3085 1
268 20250219 150600 132891315 3080 3080 3080 3080 1
269 20250219 150500 132888235 3085 3085 3085 3085 0
270 20250219 150400 132888235 3085 3085 3085 3085 0
271 20250219 150300 132888235 3085 3085 3085 3085 0
272 20250219 150200 132888235 3085 3085 3085 3085 0
273 20250219 150100 132888235 3085 3085 3085 3085 0
274 20250219 150000 132888235 3085 3085 3085 3085 1
275 20250219 145900 132885150 3075 3075 3075 3075 0
276 20250219 145800 132885150 3075 3075 3075 3075 0
277 20250219 145700 132885150 3075 3075 3075 3075 0
278 20250219 145600 132885150 3075 3075 3075 3075 97
279 20250219 145500 132586875 3075 3075 3075 3075 115
280 20250219 145400 132233250 3075 3075 3075 3075 2
281 20250219 145300 132227100 3075 3075 3075 3075 0
282 20250219 145200 132227100 3075 3075 3075 3075 0
283 20250219 145100 132227100 3075 3075 3075 3075 50
284 20250219 145000 132073350 3070 3070 3070 3070 0
285 20250219 144900 132073350 3070 3070 3070 3070 0
286 20250219 144800 132073350 3070 3070 3070 3070 0
287 20250219 144700 132073350 3070 3070 3070 3070 400
288 20250219 144600 130845350 3075 3075 3075 3075 0
289 20250219 144500 130845350 3075 3080 3080 3075 951
290 20250219 144400 127921015 3075 3075 3075 3075 0
291 20250219 144300 127921015 3075 3075 3075 3075 0
292 20250219 144200 127921015 3075 3075 3075 3075 0
293 20250219 144100 127921015 3075 3075 3075 3075 0
294 20250219 144000 127921015 3075 3075 3075 3075 0
295 20250219 143900 127921015 3075 3075 3075 3075 0
296 20250219 143800 127921015 3075 3075 3075 3075 0
297 20250219 143700 127921015 3075 3075 3075 3075 0
298 20250219 143600 127921015 3075 3075 3075 3075 0
299 20250219 143500 127921015 3075 3075 3075 3075 6
300 20250219 143400 127902565 3075 3075 3075 3075 0
301 20250219 143300 127902565 3075 3075 3075 3075 0
302 20250219 143200 127902565 3075 3075 3075 3075 1
303 20250219 143100 127899490 3075 3075 3075 3075 0
304 20250219 143000 127899490 3075 3075 3075 3075 200
305 20250219 142900 127284490 3085 3085 3085 3085 0
306 20250219 142800 127284490 3085 3080 3085 3080 6
307 20250219 142700 127265985 3080 3080 3080 3080 962
308 20250219 142600 124303025 3085 3085 3085 3085 1
309 20250219 142500 124299940 3085 3085 3085 3085 5
310 20250219 142400 124284515 3085 3085 3085 3085 50
311 20250219 142300 124130265 3085 3085 3085 3085 0
312 20250219 142200 124130265 3085 3085 3085 3085 1
313 20250219 142100 124127180 3080 3080 3080 3080 0
314 20250219 142000 124127180 3080 3080 3080 3080 0
315 20250219 141900 124127180 3080 3080 3080 3080 0
316 20250219 141800 124127180 3080 3080 3080 3080 50
317 20250219 141700 123973180 3085 3085 3085 3085 10
318 20250219 141600 123942330 3085 3085 3085 3085 0
319 20250219 141500 123942330 3085 3085 3085 3085 237
320 20250219 141400 123211185 3085 3085 3085 3085 6
321 20250219 141300 123192675 3085 3085 3085 3085 0
322 20250219 141200 123192675 3085 3085 3085 3085 50
323 20250219 141100 123038425 3085 3085 3085 3085 0
324 20250219 141000 123038425 3085 3085 3085 3085 2
325 20250219 140900 123032255 3075 3080 3080 3075 1674
326 20250219 140800 117877920 3080 3080 3080 3080 50
327 20250219 140700 117723920 3085 3085 3085 3085 0
328 20250219 140600 117723920 3085 3085 3085 3085 0
329 20250219 140500 117723920 3085 3085 3085 3085 424
330 20250219 140400 116415880 3085 3085 3085 3085 5
331 20250219 140300 116400455 3085 3085 3085 3085 23
332 20250219 140200 116329500 3085 3085 3085 3085 521
333 20250219 140100 114722215 3085 3085 3085 3085 10
334 20250219 140000 114691365 3085 3085 3085 3085 251
335 20250219 135900 113917030 3085 3085 3085 3085 0
336 20250219 135800 113917030 3085 3085 3085 3085 0
337 20250219 135700 113917030 3085 3085 3085 3085 0
338 20250219 135600 113917030 3085 3085 3085 3085 0
339 20250219 135500 113917030 3085 3085 3085 3085 5
340 20250219 135400 113901605 3085 3085 3085 3085 0
341 20250219 135300 113901605 3085 3085 3085 3085 0
342 20250219 135200 113901605 3085 3085 3085 3085 0
343 20250219 135100 113901605 3085 3085 3085 3085 0
344 20250219 135000 113901605 3085 3085 3085 3085 345
345 20250219 134900 112837280 3085 3085 3085 3085 0
346 20250219 134800 112837280 3085 3085 3085 3085 0
347 20250219 134700 112837280 3085 3085 3085 3085 5
348 20250219 134600 112821855 3085 3085 3085 3085 1000
349 20250219 134500 109736855 3085 3085 3085 3085 0
350 20250219 134400 109736855 3085 3085 3085 3085 0
351 20250219 134300 109736855 3085 3085 3085 3085 0
352 20250219 134200 109736855 3085 3085 3085 3085 0
353 20250219 134100 109736855 3085 3085 3085 3085 0
354 20250219 134000 109736855 3085 3085 3085 3085 0
355 20250219 133900 109736855 3085 3085 3085 3085 0
356 20250219 133800 109736855 3085 3085 3085 3085 0
357 20250219 133700 109736855 3085 3085 3085 3085 10
358 20250219 133600 109706005 3105 3105 3105 3105 0
359 20250219 133500 109706005 3105 3105 3105 3105 0
360 20250219 133400 109706005 3105 3105 3105 3105 267
361 20250219 133300 108876970 3085 3085 3085 3085 0
362 20250219 133200 108876970 3085 3085 3085 3085 0
363 20250219 133100 108876970 3085 3085 3085 3085 0
364 20250219 133000 108876970 3085 3085 3085 3085 0
365 20250219 132900 108876970 3085 3085 3085 3085 0
366 20250219 132800 108876970 3085 3085 3085 3085 0
367 20250219 132700 108876970 3085 3085 3085 3085 0
368 20250219 132600 108876970 3085 3085 3085 3085 1
369 20250219 132500 108873885 3085 3085 3085 3085 200
370 20250219 132400 108256885 3080 3080 3080 3080 0
371 20250219 132300 108256885 3080 3080 3080 3080 245
372 20250219 132200 107502285 3080 3080 3080 3080 13
373 20250219 132100 107462245 3080 3080 3080 3080 200
374 20250219 132000 106846245 3080 3080 3080 3080 10
375 20250219 131900 106815445 3085 3085 3085 3085 0
376 20250219 131800 106815445 3085 3085 3085 3085 235
377 20250219 131700 106090470 3090 3090 3090 3090 115
378 20250219 131600 105735120 3105 3105 3105 3105 0
379 20250219 131500 105735120 3105 3105 3105 3105 110
380 20250219 131400 105393570 3105 3105 3105 3105 0
381 20250219 131300 105393570 3105 3105 3105 3105 0
382 20250219 131200 105393570 3105 3105 3105 3105 0
383 20250219 131100 105393570 3105 3105 3105 3105 0
384 20250219 131000 105393570 3105 3105 3105 3105 0
385 20250219 130900 105393570 3105 3105 3105 3105 0
386 20250219 130800 105393570 3105 3105 3105 3105 0
387 20250219 130700 105393570 3105 3105 3105 3105 27
388 20250219 130600 105309735 3105 3100 3105 3100 49
389 20250219 130500 105157650 3105 3105 3105 3105 10
390 20250219 130400 105126600 3105 3105 3105 3105 100
391 20250219 130300 104816100 3105 3105 3105 3105 0
392 20250219 130200 104816100 3105 3105 3105 3105 0
393 20250219 130100 104816100 3105 3105 3105 3105 0
394 20250219 130000 104816100 3105 3105 3105 3105 0
395 20250219 125900 104816100 3105 3105 3105 3105 0
396 20250219 125800 104816100 3105 3105 3105 3105 0
397 20250219 125700 104816100 3105 3105 3105 3105 0
398 20250219 125600 104816100 3105 3105 3105 3105 102
399 20250219 125500 104499390 3105 3105 3105 3105 0
400 20250219 125400 104499390 3105 3105 3105 3105 1
401 20250219 125300 104496285 3105 3105 3105 3105 2
402 20250219 125200 104490075 3105 3090 3105 3090 242
403 20250219 125100 103739265 3105 3105 3105 3105 2
404 20250219 125000 103733055 3090 3090 3090 3090 0
405 20250219 124900 103733055 3090 3090 3090 3090 0
406 20250219 124800 103733055 3090 3090 3090 3090 0
407 20250219 124700 103733055 3090 3090 3090 3090 20
408 20250219 124600 103671255 3095 3095 3095 3095 21
409 20250219 124500 103606260 3095 3100 3100 3095 149
410 20250219 124400 103145090 3100 3100 3100 3100 1
411 20250219 124300 103141990 3095 3100 3100 3095 26
412 20250219 124200 103061425 3105 3105 3105 3105 1
413 20250219 124100 103058320 3105 3105 3105 3105 7
414 20250219 124000 103036585 3105 3105 3105 3105 5
415 20250219 123900 103021060 3100 3100 3100 3100 150
416 20250219 123800 102556060 3100 3100 3100 3100 4
417 20250219 123700 102543660 3100 3100 3100 3100 0
418 20250219 123600 102543660 3100 3100 3100 3100 0
419 20250219 123500 102543660 3100 3100 3100 3100 16
420 20250219 123400 102494060 3100 3100 3100 3100 0
421 20250219 123300 102494060 3100 3100 3100 3100 0
422 20250219 123200 102494060 3100 3100 3100 3100 0
423 20250219 123100 102494060 3100 3100 3100 3100 0
424 20250219 123000 102494060 3100 3100 3100 3100 0
425 20250219 122900 102494060 3100 3100 3100 3100 11
426 20250219 122800 102459960 3100 3100 3100 3100 0
427 20250219 122700 102459960 3100 3100 3100 3100 0
428 20250219 122600 102459960 3100 3100 3100 3100 0
429 20250219 122500 102459960 3100 3100 3100 3100 0
430 20250219 122400 102459960 3100 3100 3100 3100 0
431 20250219 122300 102459960 3100 3100 3100 3100 0
432 20250219 122200 102459960 3100 3100 3100 3100 1
433 20250219 122100 102456860 3100 3100 3100 3100 360
434 20250219 122000 101340860 3095 3095 3095 3095 0
435 20250219 121900 101340860 3095 3095 3095 3095 0
436 20250219 121800 101340860 3095 3095 3095 3095 379
437 20250219 121700 100167855 3100 3100 3100 3100 31
438 20250219 121600 100071755 3105 3105 3105 3105 4
439 20250219 121500 100059335 3100 3100 3100 3100 0
440 20250219 121400 100059335 3100 3100 3100 3100 0
441 20250219 121300 100059335 3100 3100 3100 3100 0
442 20250219 121200 100059335 3100 3115 3115 3100 327
443 20250219 121100 99045600 3115 3100 3120 3100 111
444 20250219 121000 98699500 3100 3100 3100 3100 176
445 20250219 120900 98153900 3105 3105 3105 3105 0
446 20250219 120800 98153900 3105 3105 3105 3105 0
447 20250219 120700 98153900 3105 3105 3105 3105 0
448 20250219 120600 98153900 3105 3105 3105 3105 0
449 20250219 120500 98153900 3105 3105 3105 3105 2
450 20250219 120400 98147690 3105 3105 3105 3105 1
451 20250219 120300 98144585 3115 3110 3115 3105 22
452 20250219 120200 98076260 3115 3110 3115 3110 9
453 20250219 120100 98048240 3115 3115 3115 3115 0
454 20250219 120000 98048240 3115 3115 3115 3115 0
455 20250219 115900 98048240 3115 3115 3115 3115 4
456 20250219 115800 98035780 3120 3120 3120 3120 0
457 20250219 115700 98035780 3120 3120 3120 3120 0
458 20250219 115600 98035780 3120 3120 3120 3120 0
459 20250219 115500 98035780 3120 3120 3120 3120 3
460 20250219 115400 98026420 3115 3115 3115 3115 67
461 20250219 115300 97817715 3125 3115 3125 3115 2
462 20250219 115200 97811475 3125 3120 3125 3120 2
463 20250219 115100 97805230 3115 3110 3115 3110 511
464 20250219 115000 96213965 3110 3110 3110 3110 0
465 20250219 114900 96213965 3110 3110 3110 3110 0
466 20250219 114800 96213965 3110 3110 3110 3110 500
467 20250219 114700 94658965 3110 3110 3110 3110 0
468 20250219 114600 94658965 3110 3110 3110 3110 2
469 20250219 114500 94652745 3105 3105 3105 3105 1
470 20250219 114400 94649640 3105 3105 3105 3105 0
471 20250219 114300 94649640 3105 3100 3105 3100 109
472 20250219 114200 94311735 3100 3100 3100 3100 1
473 20250219 114100 94308635 3100 3090 3100 3090 1300
474 20250219 114000 90288635 3100 3100 3100 3100 0
475 20250219 113900 90288635 3100 3100 3100 3100 0
476 20250219 113800 90288635 3100 3100 3100 3100 0
477 20250219 113700 90288635 3100 3100 3100 3100 0
478 20250219 113600 90288635 3100 3100 3100 3100 0
479 20250219 113500 90288635 3100 3095 3100 3095 716
480 20250219 113400 88072115 3090 3090 3090 3090 0
481 20250219 113300 88072115 3090 3090 3090 3090 250
482 20250219 113200 87299615 3090 3090 3090 3090 0
483 20250219 113100 87299615 3090 3085 3090 3085 3625
484 20250219 113000 76114570 3085 3085 3085 3085 344
485 20250219 112900 75053330 3085 3085 3085 3085 147
486 20250219 112800 74599835 3080 3085 3085 3080 8
487 20250219 112700 74575180 3085 3085 3085 3085 0
488 20250219 112600 74575180 3085 3085 3085 3085 308
489 20250219 112500 73625000 3080 3080 3080 3080 1
490 20250219 112400 73621920 3085 3085 3085 3085 505
491 20250219 112300 72063995 3075 3075 3075 3075 0
492 20250219 112200 72063995 3075 3075 3075 3075 187
493 20250219 112100 71488970 3080 3080 3080 3080 7
494 20250219 112000 71467410 3080 3080 3080 3080 0
495 20250219 111900 71467410 3080 3080 3080 3080 0
496 20250219 111800 71467410 3080 3080 3080 3080 17
497 20250219 111700 71415050 3080 3080 3080 3080 77
498 20250219 111600 71177890 3080 3080 3080 3080 0
499 20250219 111500 71177890 3080 3080 3080 3080 13
500 20250219 111400 71137850 3080 3080 3080 3080 0
501 20250219 111300 71137850 3080 3080 3080 3080 0
502 20250219 111200 71137850 3080 3080 3080 3080 0
503 20250219 111100 71137850 3080 3085 3085 3080 547
504 20250219 111000 69451590 3085 3085 3085 3085 0
505 20250219 110900 69451590 3085 3085 3085 3085 101
506 20250219 110800 69140005 3080 3080 3080 3080 0
507 20250219 110700 69140005 3080 3080 3080 3080 7
508 20250219 110600 69118445 3080 3080 3080 3080 13
509 20250219 110500 69078405 3075 3075 3075 3075 0
510 20250219 110400 69078405 3075 3075 3075 3075 40
511 20250219 110300 68955405 3080 3080 3080 3080 0
512 20250219 110200 68955405 3080 3080 3080 3080 10
513 20250219 110100 68924605 3080 3080 3080 3080 5
514 20250219 110000 68909205 3080 3080 3080 3080 0
515 20250219 105900 68909205 3080 3080 3080 3080 0
516 20250219 105800 68909205 3080 3080 3080 3080 0
517 20250219 105700 68909205 3080 3080 3080 3080 2
518 20250219 105600 68903045 3080 3080 3080 3080 3
519 20250219 105500 68893805 3080 3080 3080 3080 1
520 20250219 105400 68890725 3080 3080 3080 3080 5
521 20250219 105300 68875325 3075 3075 3075 3075 30
522 20250219 105200 68783075 3085 3085 3085 3085 0
523 20250219 105100 68783075 3085 3085 3085 3085 0
524 20250219 105000 68783075 3085 3085 3085 3085 10
525 20250219 104900 68752225 3085 3085 3085 3085 0
526 20250219 104800 68752225 3085 3085 3085 3085 1
527 20250219 104700 68749140 3085 3085 3085 3085 2
528 20250219 104600 68742970 3065 3065 3065 3065 0
529 20250219 104500 68742970 3065 3065 3065 3065 0
530 20250219 104400 68742970 3065 3065 3065 3065 0
531 20250219 104300 68742970 3065 3065 3065 3065 1000
532 20250219 104200 65677970 3065 3065 3065 3065 0
533 20250219 104100 65677970 3065 3065 3065 3065 0
534 20250219 104000 65677970 3065 3065 3065 3065 279
535 20250219 103900 64822835 3065 3065 3065 3065 45
536 20250219 103800 64684910 3065 3065 3065 3065 0
537 20250219 103700 64684910 3065 3065 3065 3065 0
538 20250219 103600 64684910 3065 3065 3065 3065 6
539 20250219 103500 64666520 3065 3065 3065 3065 70
540 20250219 103400 64451970 3060 3060 3060 3060 0
541 20250219 103300 64451970 3060 3060 3060 3060 0
542 20250219 103200 64451970 3060 3060 3060 3060 1
543 20250219 103100 64448910 3065 3060 3065 3060 53
544 20250219 103000 64286715 3065 3065 3065 3065 36
545 20250219 102900 64176375 3065 3065 3065 3065 0
546 20250219 102800 64176375 3065 3065 3065 3065 0
547 20250219 102700 64176375 3065 3085 3085 3065 2496
548 20250219 102600 56525900 3070 3075 3075 3070 356
549 20250219 102500 55432965 3085 3085 3085 3085 5
550 20250219 102400 55417540 3085 3085 3085 3085 0
551 20250219 102300 55417540 3085 3085 3085 3085 0
552 20250219 102200 55417540 3085 3085 3085 3085 1
553 20250219 102100 55414455 3075 3075 3075 3075 0
554 20250219 102000 55414455 3075 3075 3075 3075 209
555 20250219 101900 54771780 3090 3090 3090 3090 0
556 20250219 101800 54771780 3090 3090 3090 3090 0
557 20250219 101700 54771780 3090 3085 3090 3085 5
558 20250219 101600 54756340 3090 3090 3090 3090 1
559 20250219 101500 54753250 3090 3090 3090 3090 10
560 20250219 101400 54722350 3090 3090 3090 3090 2
561 20250219 101300 54716170 3090 3090 3090 3090 0
562 20250219 101200 54716170 3090 3090 3090 3090 0
563 20250219 101100 54716170 3090 3090 3090 3090 0
564 20250219 101000 54716170 3090 3090 3090 3090 1
565 20250219 100900 54713080 3075 3075 3075 3075 1
566 20250219 100800 54710005 3075 3075 3075 3075 0
567 20250219 100700 54710005 3075 3075 3075 3075 5
568 20250219 100600 54694630 3070 3070 3070 3070 0
569 20250219 100500 54694630 3070 3090 3090 3070 3
570 20250219 100400 54685380 3070 3070 3070 3070 0
571 20250219 100300 54685380 3070 3070 3070 3070 100
572 20250219 100200 54378380 3070 3070 3070 3070 0
573 20250219 100100 54378380 3070 3070 3070 3070 10
574 20250219 100000 54347680 3065 3065 3065 3065 0
575 20250219 095900 54347680 3065 3055 3065 3055 118
576 20250219 095800 53986185 3060 3060 3060 3060 10
577 20250219 095700 53955585 3060 3060 3060 3060 22
578 20250219 095600 53888265 3060 3065 3065 3060 6
579 20250219 095500 53869900 3065 3065 3065 3065 2
580 20250219 095400 53863770 3065 3065 3065 3065 9
581 20250219 095300 53836185 3055 3055 3055 3055 1000
582 20250219 095200 50781185 3060 3075 3075 3060 2000
583 20250219 095100 44654920 3075 3075 3075 3075 0
584 20250219 095000 44654920 3075 3075 3075 3075 0
585 20250219 094900 44654920 3075 3075 3075 3075 0
586 20250219 094800 44654920 3075 3075 3075 3075 2
587 20250219 094700 44648770 3090 3090 3090 3090 1
588 20250219 094600 44645680 3090 3090 3090 3090 106
589 20250219 094500 44318140 3090 3090 3090 3090 134
590 20250219 094400 43904080 3095 3095 3095 3095 1
591 20250219 094300 43900985 3070 3070 3070 3070 325
592 20250219 094200 42903235 3070 3070 3070 3070 54
593 20250219 094100 42737455 3080 3080 3080 3080 0
594 20250219 094000 42737455 3080 3080 3080 3080 1
595 20250219 093900 42734375 3080 3080 3080 3080 239
596 20250219 093800 41998255 3085 3085 3085 3085 0
597 20250219 093700 41998255 3085 3080 3090 3080 212
598 20250219 093600 41345220 3090 3090 3090 3090 2
599 20250219 093500 41339040 3090 3090 3090 3090 335
600 20250219 093400 40303890 3080 3080 3080 3080 1527
601 20250219 093300 35600730 3080 3080 3080 3080 600
602 20250219 093200 33752730 3075 3070 3075 3070 130
603 20250219 093100 33353625 3070 3070 3070 3070 238
604 20250219 093000 32622965 3070 3070 3070 3070 63
605 20250219 092900 32429555 3065 3065 3065 3065 0
606 20250219 092800 32429555 3065 3065 3065 3065 0
607 20250219 092700 32429555 3065 3065 3065 3065 485
608 20250219 092600 30943030 3075 3075 3075 3075 100
609 20250219 092500 30635530 3065 3075 3075 3065 826
610 20250219 092400 28102260 3080 3090 3090 3080 14
611 20250219 092300 28059100 3090 3090 3090 3090 8
612 20250219 092200 28034380 3090 3090 3090 3090 100
613 20250219 092100 27725380 3070 3070 3070 3070 0
614 20250219 092000 27725380 3070 3070 3070 3070 10
615 20250219 091900 27694680 3055 3055 3055 3055 139
616 20250219 091800 27270035 3055 3070 3070 3050 327
617 20250219 091700 26272015 3070 3070 3070 3070 13
618 20250219 091600 26232105 3080 3080 3080 3080 2
619 20250219 091500 26225945 3080 3080 3080 3080 1
620 20250219 091400 26222865 3100 3100 3100 3100 0
621 20250219 091300 26222865 3100 3100 3100 3100 0
622 20250219 091200 26222865 3100 3100 3100 3100 0
623 20250219 091100 26222865 3100 3100 3100 3100 100
624 20250219 091000 25912865 3080 3080 3080 3080 96
625 20250219 090900 25617185 3080 3070 3110 3055 1790
626 20250219 090800 20081705 3085 3075 3085 3075 22
627 20250219 090700 20014035 3070 3085 3085 3070 111
628 20250219 090600 19673115 3090 3090 3090 3090 235
629 20250219 090500 18946965 3095 3095 3095 3095 1000
630 20250219 090400 15851965 3095 3085 3100 3085 3136
631 20250219 090300 6144795 3110 3110 3110 3110 0
632 20250219 090200 6144795 3110 3080 3110 3015 1470
633 20250219 090100 1657630 3100 3100 3100 3100 0
634 20250219 090000 1657630 3100 3110 3115 3100 517

1
046210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,45892,42695722,142265200,132356738200,0.11
20250214,45892,42695722,138134920,128514123220,0.11
20250213,45892,42695722,134463560,125098465460,0.11
20250212,45892,42557200,138134920,128097172000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 45892 42695722 142265200 132356738200 0.11
3 20250214 45892 42695722 138134920 128514123220 0.11
4 20250213 45892 42695722 134463560 125098465460 0.11
5 20250212 45892 42557200 138134920 128097172000 0.11