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

648
064260/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194600,879670610,3140,3140,3140,3140,11502
20250219,194500,879670610,3140,3140,3140,3140,0
20250219,194400,879670610,3140,3140,3140,3140,0
20250219,194300,879670610,3140,3140,3140,3140,0
20250219,194200,879670610,3140,3140,3140,3140,0
20250219,194100,879670610,3140,3140,3140,3140,0
20250219,194000,879670610,3140,3140,3140,3140,0
20250219,193900,879670610,3140,3140,3140,3140,0
20250219,193800,879670610,3140,3140,3140,3140,0
20250219,193700,879670610,3140,3140,3140,3140,0
20250219,193600,879670610,3140,3140,3140,3140,0
20250219,193500,879670610,3140,3140,3140,3140,0
20250219,193400,879670610,3140,3140,3140,3140,0
20250219,193300,879670610,3140,3140,3140,3140,0
20250219,193200,879670610,3140,3140,3140,3140,0
20250219,193100,879670610,3140,3140,3140,3140,0
20250219,193000,879670610,3140,3140,3140,3140,0
20250219,192900,879670610,3140,3140,3140,3140,0
20250219,192800,879670610,3140,3140,3140,3140,0
20250219,192700,879670610,3140,3140,3140,3140,0
20250219,192600,879670610,3140,3140,3140,3140,0
20250219,192500,879670610,3140,3140,3140,3140,0
20250219,192400,879670610,3140,3140,3140,3140,0
20250219,192300,879670610,3140,3140,3140,3140,0
20250219,192200,879670610,3140,3140,3140,3140,0
20250219,192100,879670610,3140,3140,3140,3140,0
20250219,192000,879670610,3140,3140,3140,3140,0
20250219,191900,879670610,3140,3140,3140,3140,0
20250219,191800,879670610,3140,3140,3140,3140,0
20250219,191700,879670610,3140,3140,3140,3140,0
20250219,191600,879670610,3140,3140,3140,3140,11502
20250219,191500,879670610,3140,3140,3140,3140,0
20250219,191400,879670610,3140,3140,3140,3140,0
20250219,191300,879670610,3140,3140,3140,3140,0
20250219,191200,879670610,3140,3140,3140,3140,0
20250219,191100,879670610,3140,3140,3140,3140,0
20250219,191000,879670610,3140,3140,3140,3140,0
20250219,190900,879670610,3140,3140,3140,3140,0
20250219,190800,879670610,3140,3140,3140,3140,0
20250219,190700,879670610,3140,3140,3140,3140,0
20250219,190600,879670610,3140,3140,3140,3140,0
20250219,190500,879670610,3140,3140,3140,3140,0
20250219,190400,879670610,3140,3140,3140,3140,0
20250219,190300,879670610,3140,3140,3140,3140,0
20250219,190200,879670610,3140,3140,3140,3140,0
20250219,190100,879670610,3140,3140,3140,3140,0
20250219,190000,879670610,3140,3140,3140,3140,0
20250219,185900,879670610,3140,3140,3140,3140,0
20250219,185800,879670610,3140,3140,3140,3140,0
20250219,185700,879670610,3140,3140,3140,3140,0
20250219,185600,879670610,3140,3140,3140,3140,0
20250219,185500,879670610,3140,3140,3140,3140,0
20250219,185400,879670610,3140,3140,3140,3140,0
20250219,185300,879670610,3140,3140,3140,3140,0
20250219,185200,879670610,3140,3140,3140,3140,0
20250219,185100,879670610,3140,3140,3140,3140,0
20250219,185000,879670610,3140,3140,3140,3140,0
20250219,184900,879670610,3140,3140,3140,3140,0
20250219,184800,879670610,3140,3140,3140,3140,0
20250219,184700,879670610,3140,3140,3140,3140,0
20250219,184600,879670610,3140,3140,3140,3140,11502
20250219,184500,879670610,3140,3140,3140,3140,0
20250219,184400,879670610,3140,3140,3140,3140,0
20250219,184300,879670610,3140,3140,3140,3140,0
20250219,184200,879670610,3140,3140,3140,3140,0
20250219,184100,879670610,3140,3140,3140,3140,0
20250219,184000,879670610,3140,3140,3140,3140,0
20250219,183900,879670610,3140,3140,3140,3140,0
20250219,183800,879670610,3140,3140,3140,3140,0
20250219,183700,879670610,3140,3140,3140,3140,0
20250219,183600,879670610,3140,3140,3140,3140,0
20250219,183500,879670610,3140,3140,3140,3140,0
20250219,183400,879670610,3140,3140,3140,3140,0
20250219,183300,879670610,3140,3140,3140,3140,0
20250219,183200,879670610,3140,3140,3140,3140,0
20250219,183100,879670610,3140,3140,3140,3140,0
20250219,183000,879670610,3140,3140,3140,3140,0
20250219,182900,879670610,3140,3140,3140,3140,0
20250219,182800,879670610,3140,3140,3140,3140,0
20250219,182700,879670610,3140,3140,3140,3140,0
20250219,182600,879670610,3140,3140,3140,3140,0
20250219,182500,879670610,3140,3140,3140,3140,0
20250219,182400,879670610,3140,3140,3140,3140,0
20250219,182300,879670610,3140,3140,3140,3140,0
20250219,182200,879670610,3140,3140,3140,3140,0
20250219,182100,879670610,3140,3140,3140,3140,0
20250219,182000,879670610,3140,3140,3140,3140,0
20250219,181900,879670610,3140,3140,3140,3140,0
20250219,181800,879670610,3140,3140,3140,3140,0
20250219,181700,879670610,3140,3140,3140,3140,0
20250219,181600,879670610,3140,3140,3140,3140,11502
20250219,181500,879670610,3140,3140,3140,3140,0
20250219,181400,879670610,3140,3140,3140,3140,0
20250219,181300,879670610,3140,3140,3140,3140,0
20250219,181200,879670610,3140,3140,3140,3140,0
20250219,181100,879670610,3140,3140,3140,3140,0
20250219,181000,879670610,3140,3140,3140,3140,0
20250219,180900,879670610,3140,3140,3140,3140,0
20250219,180800,879670610,3140,3140,3140,3140,0
20250219,180700,879670610,3140,3140,3140,3140,0
20250219,180600,879670610,3140,3140,3140,3140,0
20250219,180500,879670610,3140,3140,3140,3140,0
20250219,180400,879670610,3140,3140,3140,3140,0
20250219,180300,879670610,3140,3140,3140,3140,0
20250219,180200,879670610,3140,3140,3140,3140,0
20250219,180100,879670610,3140,3140,3140,3140,0
20250219,180000,879670610,3140,3140,3140,3140,0
20250219,175900,879670610,3140,3140,3140,3140,0
20250219,175800,879670610,3140,3140,3140,3140,0
20250219,175700,879670610,3140,3140,3140,3140,0
20250219,175600,879670610,3140,3140,3140,3140,0
20250219,175500,879670610,3140,3140,3140,3140,0
20250219,175400,879670610,3140,3140,3140,3140,0
20250219,175300,879670610,3140,3140,3140,3140,0
20250219,175200,879670610,3140,3140,3140,3140,0
20250219,175100,879670610,3140,3140,3140,3140,0
20250219,175000,879670610,3140,3140,3140,3140,0
20250219,174900,879670610,3140,3140,3140,3140,0
20250219,174800,879670610,3140,3140,3140,3140,0
20250219,174700,879670610,3140,3140,3140,3140,0
20250219,174600,879670610,3140,3140,3140,3140,11502
20250219,174500,879670610,3140,3140,3140,3140,0
20250219,174400,879670610,3140,3140,3140,3140,0
20250219,174300,879670610,3140,3140,3140,3140,0
20250219,174200,879670610,3140,3140,3140,3140,0
20250219,174100,879670610,3140,3140,3140,3140,0
20250219,174000,879670610,3140,3140,3140,3140,0
20250219,173900,879670610,3140,3140,3140,3140,0
20250219,173800,879670610,3140,3140,3140,3140,0
20250219,173700,879670610,3140,3140,3140,3140,0
20250219,173600,879670610,3140,3140,3140,3140,0
20250219,173500,879670610,3140,3140,3140,3140,0
20250219,173400,879670610,3140,3140,3140,3140,0
20250219,173300,879670610,3140,3140,3140,3140,0
20250219,173200,879670610,3140,3140,3140,3140,0
20250219,173100,879670610,3140,3140,3140,3140,0
20250219,173000,879670610,3140,3140,3140,3140,0
20250219,172900,879670610,3140,3140,3140,3140,0
20250219,172800,879670610,3140,3140,3140,3140,0
20250219,172700,879670610,3140,3140,3140,3140,0
20250219,172600,879670610,3140,3140,3140,3140,0
20250219,172500,879670610,3140,3140,3140,3140,0
20250219,172400,879670610,3140,3140,3140,3140,0
20250219,172300,879670610,3140,3140,3140,3140,0
20250219,172200,879670610,3140,3140,3140,3140,0
20250219,172100,879670610,3140,3140,3140,3140,0
20250219,172000,879670610,3140,3140,3140,3140,0
20250219,171900,879670610,3140,3140,3140,3140,0
20250219,171800,879670610,3140,3140,3140,3140,0
20250219,171700,879670610,3140,3140,3140,3140,0
20250219,171600,879670610,3140,3140,3140,3140,11502
20250219,171500,879670610,3140,3140,3140,3140,0
20250219,171400,879670610,3140,3140,3140,3140,0
20250219,171300,879670610,3140,3140,3140,3140,0
20250219,171200,879670610,3140,3140,3140,3140,0
20250219,171100,879670610,3140,3140,3140,3140,0
20250219,171000,879670610,3140,3140,3140,3140,0
20250219,170900,879670610,3140,3140,3140,3140,0
20250219,170800,879670610,3140,3140,3140,3140,0
20250219,170700,879670610,3140,3140,3140,3140,0
20250219,170600,879670610,3140,3140,3140,3140,0
20250219,170500,879670610,3140,3140,3140,3140,0
20250219,170400,879670610,3140,3140,3140,3140,0
20250219,170300,879670610,3140,3140,3140,3140,0
20250219,170200,879670610,3140,3140,3140,3140,0
20250219,170100,879670610,3140,3140,3140,3140,0
20250219,170000,879670610,3140,3140,3140,3140,0
20250219,165900,879670610,3140,3140,3140,3140,0
20250219,165800,879670610,3140,3140,3140,3140,0
20250219,165700,879670610,3140,3140,3140,3140,0
20250219,165600,879670610,3140,3140,3140,3140,0
20250219,165500,879670610,3140,3140,3140,3140,0
20250219,165400,879670610,3140,3140,3140,3140,0
20250219,165300,879670610,3140,3140,3140,3140,0
20250219,165200,879670610,3140,3140,3140,3140,0
20250219,165100,879670610,3140,3140,3140,3140,0
20250219,165000,879670610,3140,3140,3140,3140,0
20250219,164900,879670610,3140,3140,3140,3140,0
20250219,164800,879670610,3140,3140,3140,3140,0
20250219,164700,879670610,3140,3140,3140,3140,0
20250219,164600,879670610,3140,3140,3140,3140,11502
20250219,164500,879670610,3140,3140,3140,3140,0
20250219,164400,879670610,3140,3140,3140,3140,0
20250219,164300,879670610,3140,3140,3140,3140,0
20250219,164200,879670610,3140,3140,3140,3140,0
20250219,164100,879670610,3140,3140,3140,3140,0
20250219,164000,879670610,3140,3140,3140,3140,0
20250219,163900,879670610,3140,3140,3140,3140,0
20250219,163800,879670610,3140,3140,3140,3140,0
20250219,163700,879670610,3140,3140,3140,3140,0
20250219,163600,879670610,3140,3140,3140,3140,0
20250219,163500,879670610,3140,3140,3140,3140,0
20250219,163400,879670610,3140,3140,3140,3140,0
20250219,163300,879670610,3140,3140,3140,3140,0
20250219,163200,879670610,3140,3140,3140,3140,0
20250219,163100,879670610,3140,3140,3140,3140,0
20250219,163000,879670610,3140,3140,3140,3140,0
20250219,162900,879670610,3140,3140,3140,3140,0
20250219,162800,879670610,3140,3140,3140,3140,0
20250219,162700,879670610,3140,3140,3140,3140,0
20250219,162600,879670610,3140,3140,3140,3140,0
20250219,162500,879670610,3140,3140,3140,3140,0
20250219,162400,879670610,3140,3140,3140,3140,0
20250219,162300,879670610,3140,3140,3140,3140,0
20250219,162200,879670610,3140,3140,3140,3140,0
20250219,162100,879670610,3140,3140,3140,3140,0
20250219,162000,879670610,3140,3140,3140,3140,0
20250219,161900,879670610,3140,3140,3140,3140,0
20250219,161800,879670610,3140,3140,3140,3140,0
20250219,161700,879670610,3140,3140,3140,3140,0
20250219,161600,879670610,3140,3140,3140,3140,11502
20250219,161500,879670610,3140,3140,3140,3140,0
20250219,161400,879670610,3140,3140,3140,3140,0
20250219,161300,879670610,3140,3140,3140,3140,0
20250219,161200,879670610,3140,3140,3140,3140,0
20250219,161100,879670610,3140,3140,3140,3140,0
20250219,161000,879670610,3140,3140,3140,3140,0
20250219,160900,879670610,3140,3140,3140,3140,0
20250219,160800,879670610,3140,3140,3140,3140,0
20250219,160700,879670610,3140,3140,3140,3140,0
20250219,160600,879670610,3140,3140,3140,3140,0
20250219,160500,879670610,3140,3140,3140,3140,0
20250219,160400,879670610,3140,3140,3140,3140,0
20250219,160300,879670610,3140,3140,3140,3140,0
20250219,160200,879670610,3140,3140,3140,3140,0
20250219,160100,879670610,3140,3140,3140,3140,0
20250219,160000,879670610,3140,3140,3140,3140,0
20250219,155900,879670610,3140,3140,3140,3140,0
20250219,155800,879670610,3140,3140,3140,3140,0
20250219,155700,879670610,3140,3140,3140,3140,0
20250219,155600,879670610,3140,3140,3140,3140,0
20250219,155500,879670610,3140,3140,3140,3140,0
20250219,155400,879670610,3140,3140,3140,3140,0
20250219,155300,879670610,3140,3140,3140,3140,0
20250219,155200,879670610,3140,3140,3140,3140,0
20250219,155100,879670610,3140,3140,3140,3140,0
20250219,155000,879670610,3140,3140,3140,3140,0
20250219,154900,879670610,3140,3140,3140,3140,0
20250219,154800,879670610,3140,3140,3140,3140,0
20250219,154700,879670610,3140,3140,3140,3140,0
20250219,154600,879670610,3140,3140,3140,3140,11502
20250219,154500,879670610,3140,3140,3140,3140,0
20250219,154400,879670610,3140,3140,3140,3140,0
20250219,154300,879670610,3140,3140,3140,3140,0
20250219,154200,879670610,3140,3140,3140,3140,0
20250219,154100,879670610,3140,3140,3140,3140,0
20250219,154000,879670610,3140,3140,3140,3140,0
20250219,153900,879670610,3140,3140,3140,3140,0
20250219,153800,879670610,3140,3140,3140,3140,0
20250219,153700,879670610,3140,3140,3140,3140,0
20250219,153600,879670610,3140,3140,3140,3140,0
20250219,153500,879670610,3140,3140,3140,3140,0
20250219,153400,879670610,3140,3140,3140,3140,0
20250219,153300,879670610,3140,3140,3140,3140,0
20250219,153200,879670610,3140,3140,3140,3140,0
20250219,153100,879670610,3140,3140,3140,3140,0
20250219,153000,879670610,3140,3140,3140,3140,11502
20250219,152900,843554330,3145,3145,3145,3145,0
20250219,152800,843554330,3145,3145,3145,3145,0
20250219,152700,843554330,3145,3145,3145,3145,0
20250219,152600,843554330,3145,3145,3145,3145,0
20250219,152500,843554330,3145,3145,3145,3145,0
20250219,152400,843554330,3145,3145,3145,3145,0
20250219,152300,843554330,3145,3145,3145,3145,0
20250219,152200,843554330,3145,3145,3145,3145,0
20250219,152100,843554330,3145,3145,3145,3145,0
20250219,152000,843554330,3145,3145,3145,3145,0
20250219,151900,843554330,3145,3140,3145,3140,1108
20250219,151800,840070685,3140,3140,3145,3140,303
20250219,151700,839118370,3145,3140,3145,3140,4365
20250219,151600,825392015,3145,3145,3145,3145,201
20250219,151500,824759870,3140,3145,3145,3140,356
20250219,151400,823642020,3145,3145,3145,3140,243
20250219,151300,822878790,3140,3145,3145,3140,723
20250219,151200,820607460,3145,3145,3145,3145,0
20250219,151100,820607460,3145,3145,3145,3145,130
20250219,151000,820198610,3145,3145,3145,3140,45
20250219,150900,820057250,3140,3140,3145,3140,992
20250219,150800,816942365,3145,3145,3145,3145,0
20250219,150700,816942365,3145,3140,3145,3140,2050
20250219,150600,810497690,3145,3140,3145,3140,16
20250219,150500,810447425,3145,3145,3145,3140,782
20250219,150400,807990935,3150,3140,3150,3140,10432
20250219,150300,775167185,3140,3140,3140,3140,250
20250219,150200,774382185,3140,3145,3145,3140,1109
20250219,150100,770899870,3145,3145,3145,3140,562
20250219,150000,769134930,3145,3145,3145,3145,5
20250219,145900,769119205,3145,3145,3145,3140,212
20250219,145800,768453465,3140,3140,3140,3140,300
20250219,145700,767511465,3145,3145,3145,3145,22
20250219,145600,767442275,3140,3140,3140,3140,41
20250219,145500,767313535,3145,3145,3145,3145,1215
20250219,145400,763492360,3140,3140,3140,3140,205
20250219,145300,762848660,3140,3140,3140,3140,1000
20250219,145200,759708660,3145,3145,3145,3145,660
20250219,145100,757632960,3140,3140,3140,3140,0
20250219,145000,757632960,3140,3140,3140,3140,1
20250219,144900,757629820,3140,3140,3140,3140,6
20250219,144800,757610980,3145,3145,3145,3145,1
20250219,144700,757607835,3140,3140,3140,3140,116
20250219,144600,757243595,3140,3140,3140,3140,510
20250219,144500,755642195,3145,3145,3145,3145,0
20250219,144400,755642195,3145,3145,3145,3145,0
20250219,144300,755642195,3145,3140,3145,3140,1067
20250219,144200,752287030,3140,3140,3140,3140,0
20250219,144100,752287030,3140,3140,3145,3140,183
20250219,144000,751712360,3140,3140,3145,3140,1167
20250219,143900,748042965,3145,3145,3145,3145,0
20250219,143800,748042965,3145,3145,3145,3145,1
20250219,143700,748039820,3145,3145,3145,3145,3
20250219,143600,748030385,3140,3140,3140,3140,10
20250219,143500,747998985,3140,3140,3140,3140,10
20250219,143400,747967585,3140,3145,3145,3140,823
20250219,143300,745383315,3145,3145,3145,3145,130
20250219,143200,744974465,3140,3145,3145,3140,218
20250219,143100,744288885,3140,3140,3140,3140,375
20250219,143000,743111385,3140,3140,3140,3140,710
20250219,142900,740881985,3140,3145,3145,3140,728
20250219,142800,738595815,3145,3145,3145,3145,0
20250219,142700,738595815,3145,3145,3145,3145,5
20250219,142600,738580090,3145,3145,3145,3145,1
20250219,142500,738576945,3140,3140,3140,3140,1
20250219,142400,738573805,3145,3145,3145,3145,1
20250219,142300,738570660,3145,3145,3145,3145,0
20250219,142200,738570660,3145,3145,3145,3145,63
20250219,142100,738372525,3145,3150,3150,3140,1206
20250219,142000,734579655,3145,3145,3145,3145,401
20250219,141900,733318510,3145,3145,3145,3145,1531
20250219,141800,728503515,3150,3150,3150,3145,258
20250219,141700,727691600,3145,3145,3150,3145,54
20250219,141600,727521515,3145,3145,3145,3145,309
20250219,141500,726549710,3150,3150,3150,3150,1
20250219,141400,726546560,3145,3150,3150,3145,5
20250219,141300,726530830,3145,3145,3145,3145,1
20250219,141200,726527685,3150,3150,3150,3150,30
20250219,141100,726433185,3150,3150,3150,3150,1
20250219,141000,726430035,3150,3145,3150,3145,101
20250219,140900,726112385,3150,3150,3150,3145,6267
20250219,140800,706377465,3145,3145,3145,3145,71
20250219,140700,706154170,3150,3150,3150,3145,72
20250219,140600,705927425,3150,3150,3150,3145,287
20250219,140500,705023875,3150,3150,3150,3150,312
20250219,140400,704041075,3150,3140,3150,3140,5250
20250219,140300,687527825,3140,3135,3140,3135,11702
20250219,140200,650783885,3135,3135,3135,3135,700
20250219,140100,648589385,3135,3135,3135,3135,50
20250219,140000,648432635,3135,3135,3135,3135,0
20250219,135900,648432635,3135,3135,3135,3135,1510
20250219,135800,643698785,3135,3130,3135,3130,155
20250219,135700,643213610,3135,3135,3135,3135,0
20250219,135600,643213610,3135,3135,3135,3135,2000
20250219,135500,636943610,3135,3130,3135,3130,505
20250219,135400,635360460,3130,3130,3130,3130,100
20250219,135300,635047460,3135,3135,3135,3135,4
20250219,135200,635034920,3130,3135,3135,3130,543
20250219,135100,633333660,3135,3135,3135,3135,1768
20250219,135000,627790980,3135,3135,3135,3135,1198
20250219,134900,624035250,3135,3135,3135,3135,57
20250219,134800,623856555,3135,3135,3135,3135,40
20250219,134700,623731155,3135,3135,3135,3135,200
20250219,134600,623104155,3140,3140,3140,3140,0
20250219,134500,623104155,3140,3140,3140,3140,0
20250219,134400,623104155,3140,3140,3140,3140,570
20250219,134300,621314355,3140,3140,3140,3140,0
20250219,134200,621314355,3140,3140,3140,3140,1540
20250219,134100,616478755,3140,3140,3140,3140,0
20250219,134000,616478755,3140,3140,3140,3140,0
20250219,133900,616478755,3140,3140,3140,3135,753
20250219,133800,614115985,3140,3130,3140,3130,13
20250219,133700,614075175,3140,3140,3140,3140,10
20250219,133600,614043775,3130,3130,3130,3130,0
20250219,133500,614043775,3130,3130,3130,3130,245
20250219,133400,613276925,3130,3135,3135,3130,240
20250219,133300,612525700,3135,3135,3135,3135,0
20250219,133200,612525700,3135,3140,3140,3135,10
20250219,133100,612494325,3140,3140,3140,3140,15
20250219,133000,612447225,3140,3130,3140,3130,5130
20250219,132900,596344820,3135,3135,3135,3135,0
20250219,132800,596344820,3135,3135,3135,3135,24
20250219,132700,596269580,3135,3135,3135,3135,28
20250219,132600,596181800,3140,3135,3140,3135,395
20250219,132500,594943460,3135,3135,3135,3135,14
20250219,132400,594899570,3135,3135,3135,3135,700
20250219,132300,592705070,3135,3135,3135,3135,959
20250219,132200,589698605,3130,3130,3130,3130,0
20250219,132100,589698605,3130,3130,3130,3130,2
20250219,132000,589692345,3130,3130,3130,3130,1
20250219,131900,589689215,3125,3135,3135,3125,574
20250219,131800,587894150,3135,3135,3135,3135,17
20250219,131700,587840855,3140,3140,3140,3140,0
20250219,131600,587840855,3140,3130,3140,3130,352
20250219,131500,586737575,3130,3135,3135,3130,2220
20250219,131400,579779875,3135,3135,3135,3135,2835
20250219,131300,570892150,3130,3130,3130,3130,100
20250219,131200,570579150,3135,3135,3135,3135,3
20250219,131100,570569745,3130,3130,3130,3130,380
20250219,131000,569380345,3135,3135,3140,3135,1077
20250219,130900,566003945,3135,3135,3135,3135,1549
20250219,130800,561147830,3135,3135,3135,3135,3
20250219,130700,561138425,3125,3130,3130,3125,2756
20250219,130600,552524670,3130,3140,3140,3130,2906
20250219,130500,543428110,3135,3135,3140,3135,38
20250219,130400,543308975,3135,3135,3135,3135,12
20250219,130300,543271355,3140,3135,3140,3135,173
20250219,130200,542728640,3135,3135,3135,3135,247
20250219,130100,541954295,3135,3135,3135,3135,388
20250219,130000,540737915,3135,3135,3135,3135,355
20250219,125900,539624990,3135,3135,3135,3135,1901
20250219,125800,533665355,3135,3135,3135,3135,1
20250219,125700,533662220,3130,3130,3130,3130,0
20250219,125600,533662220,3130,3130,3130,3130,1
20250219,125500,533659090,3135,3135,3135,3135,79
20250219,125400,533411425,3130,3130,3130,3130,5
20250219,125300,533395775,3130,3130,3130,3130,1
20250219,125200,533392645,3130,3130,3130,3130,1740
20250219,125100,527946445,3135,3135,3135,3135,18
20250219,125000,527890015,3135,3135,3135,3130,17
20250219,124900,527836795,3130,3130,3130,3130,0
20250219,124800,527836795,3130,3130,3130,3130,0
20250219,124700,527836795,3130,3130,3130,3130,445
20250219,124600,526443945,3130,3130,3130,3130,0
20250219,124500,526443945,3130,3130,3130,3130,502
20250219,124400,524872685,3130,3135,3135,3130,701
20250219,124300,522677055,3135,3135,3135,3135,0
20250219,124200,522677055,3135,3135,3135,3135,0
20250219,124100,522677055,3135,3135,3135,3135,0
20250219,124000,522677055,3135,3135,3135,3135,0
20250219,123900,522677055,3135,3135,3140,3135,1110
20250219,123800,519197155,3135,3135,3140,3135,1355
20250219,123700,514949205,3140,3140,3140,3140,3
20250219,123600,514939785,3135,3135,3135,3135,0
20250219,123500,514939785,3135,3135,3135,3135,1
20250219,123400,514936650,3140,3140,3140,3140,1
20250219,123300,514933510,3135,3135,3135,3135,1548
20250219,123200,510080530,3130,3130,3130,3130,101
20250219,123100,509764400,3135,3135,3135,3135,1
20250219,123000,509761265,3135,3130,3135,3130,4498
20250219,122900,495660540,3130,3135,3135,3130,521
20250219,122800,494029800,3130,3130,3130,3130,213
20250219,122700,493363110,3130,3135,3135,3130,11
20250219,122600,493328650,3130,3130,3130,3130,779
20250219,122500,490890380,3130,3125,3130,3125,1672
20250219,122400,485657625,3130,3135,3135,3130,2549
20250219,122300,477679155,3135,3135,3135,3135,162
20250219,122200,477171285,3135,3135,3135,3135,206
20250219,122100,476525475,3135,3135,3135,3135,418
20250219,122000,475215045,3130,3130,3130,3130,0
20250219,121900,475215045,3130,3130,3130,3130,4948
20250219,121800,459727805,3135,3135,3135,3135,0
20250219,121700,459727805,3135,3135,3135,3135,95
20250219,121600,459429980,3135,3135,3135,3135,329
20250219,121500,458398565,3135,3135,3135,3135,8
20250219,121400,458373485,3135,3135,3135,3135,3137
20250219,121300,448538990,3135,3135,3135,3135,13
20250219,121200,448498235,3135,3130,3135,3130,53
20250219,121100,448332145,3130,3135,3135,3130,432
20250219,121000,446977985,3135,3135,3135,3135,1013
20250219,120900,443802230,3135,3135,3135,3135,2
20250219,120800,443795960,3135,3135,3135,3135,49
20250219,120700,443642345,3135,3135,3135,3135,0
20250219,120600,443642345,3135,3135,3135,3135,1565
20250219,120500,438736070,3135,3135,3140,3135,1092
20250219,120400,435312640,3135,3135,3135,3135,3309
20250219,120300,424938925,3135,3135,3140,3130,6694
20250219,120200,403953240,3135,3135,3140,3135,351
20250219,120100,402852110,3130,3130,3130,3130,0
20250219,120000,402852110,3130,3130,3130,3130,0
20250219,115900,402852110,3130,3135,3135,3130,810
20250219,115800,400315060,3130,3140,3140,3130,72
20250219,115700,400089200,3140,3130,3140,3130,53
20250219,115600,399922870,3130,3130,3130,3130,1
20250219,115500,399919740,3130,3135,3135,3130,2801
20250219,115400,391152605,3130,3135,3140,3130,2825
20250219,115300,382296335,3130,3130,3130,3130,823
20250219,115200,379720345,3125,3125,3125,3125,0
20250219,115100,379720345,3125,3125,3125,3125,4
20250219,115000,379707845,3130,3130,3130,3130,1802
20250219,114900,374067585,3130,3130,3130,3130,0
20250219,114800,374067585,3130,3130,3130,3130,100
20250219,114700,373754585,3135,3135,3135,3135,99
20250219,114600,373444220,3130,3135,3135,3130,2402
20250219,114500,365925395,3135,3130,3135,3130,116
20250219,114400,365561840,3130,3140,3140,3130,1598
20250219,114300,360550190,3140,3130,3140,3130,10018
20250219,114200,329163890,3125,3125,3125,3125,0
20250219,114100,329163890,3125,3125,3125,3125,600
20250219,114000,327288890,3125,3125,3125,3125,254
20250219,113900,326495140,3125,3125,3125,3125,300
20250219,113800,325557640,3130,3130,3130,3130,196
20250219,113700,324944160,3130,3130,3130,3130,26
20250219,113600,324862780,3125,3125,3125,3125,0
20250219,113500,324862780,3125,3125,3125,3125,3158
20250219,113400,314994030,3120,3120,3120,3120,1
20250219,113300,314990910,3125,3125,3125,3125,0
20250219,113200,314990910,3125,3125,3125,3125,0
20250219,113100,314990910,3125,3125,3125,3125,0
20250219,113000,314990910,3125,3125,3125,3125,0
20250219,112900,314990910,3125,3125,3125,3125,640
20250219,112800,312990910,3125,3125,3125,3125,0
20250219,112700,312990910,3125,3130,3130,3125,580
20250219,112600,311177310,3130,3120,3130,3120,301
20250219,112500,310236680,3130,3130,3130,3130,330
20250219,112400,309203780,3130,3130,3130,3130,2337
20250219,112300,301888970,3130,3120,3130,3120,6661
20250219,112200,281086740,3120,3120,3120,3120,20
20250219,112100,281024340,3115,3115,3115,3115,100
20250219,112000,280712840,3120,3120,3120,3120,30
20250219,111900,280619240,3120,3120,3120,3120,0
20250219,111800,280619240,3120,3120,3120,3120,0
20250219,111700,280619240,3120,3120,3120,3120,491
20250219,111600,279087320,3120,3120,3120,3120,208
20250219,111500,278438360,3120,3120,3120,3120,0
20250219,111400,278438360,3120,3120,3120,3120,0
20250219,111300,278438360,3120,3120,3120,3120,500
20250219,111200,276878360,3120,3120,3120,3120,30
20250219,111100,276784760,3120,3120,3120,3120,0
20250219,111000,276784760,3120,3120,3120,3120,0
20250219,110900,276784760,3120,3120,3120,3120,2
20250219,110800,276778520,3120,3120,3120,3120,2154
20250219,110700,270058040,3120,3120,3120,3120,600
20250219,110600,268186040,3125,3125,3125,3125,0
20250219,110500,268186040,3125,3125,3125,3125,0
20250219,110400,268186040,3125,3120,3125,3120,2313
20250219,110300,260968100,3120,3105,3120,3105,9510
20250219,110200,231339775,3105,3105,3105,3105,300
20250219,110100,230408275,3110,3110,3110,3110,0
20250219,110000,230408275,3110,3110,3110,3110,105
20250219,105900,230081725,3110,3110,3110,3110,0
20250219,105800,230081725,3110,3110,3110,3110,53
20250219,105700,229916895,3100,3105,3115,3100,1843
20250219,105600,224198710,3105,3110,3110,3105,4865
20250219,105500,209088560,3115,3115,3115,3115,0
20250219,105400,209088560,3115,3115,3115,3115,674
20250219,105300,206989050,3115,3115,3115,3115,6
20250219,105200,206970360,3110,3110,3110,3110,500
20250219,105100,205415360,3110,3110,3110,3110,0
20250219,105000,205415360,3110,3110,3110,3110,5874
20250219,104900,187147220,3105,3105,3105,3105,5
20250219,104800,187131695,3105,3105,3105,3105,114
20250219,104700,186777725,3105,3110,3110,3105,2767
20250219,104600,178185170,3110,3110,3110,3110,0
20250219,104500,178185170,3110,3110,3110,3110,10
20250219,104400,178154070,3110,3110,3110,3110,208
20250219,104300,177507190,3105,3105,3105,3105,0
20250219,104200,177507190,3105,3115,3115,3105,2745
20250219,104100,168972100,3110,3115,3115,3110,16
20250219,104000,168922310,3115,3115,3115,3115,0
20250219,103900,168922310,3115,3115,3115,3115,200
20250219,103800,168299310,3115,3120,3120,3115,605
20250219,103700,166414710,3120,3120,3120,3120,0
20250219,103600,166414710,3120,3110,3120,3110,1724
20250219,103500,161036390,3110,3115,3115,3110,48
20250219,103400,160886960,3120,3120,3120,3120,0
20250219,103300,160886960,3120,3120,3120,3120,6
20250219,103200,160868240,3115,3115,3115,3115,2
20250219,103100,160862010,3115,3120,3120,3115,66
20250219,103000,160656345,3115,3115,3115,3115,73
20250219,102900,160428950,3115,3115,3115,3115,0
20250219,102800,160428950,3115,3115,3115,3115,0
20250219,102700,160428950,3115,3115,3115,3115,3
20250219,102600,160419605,3115,3120,3120,3115,4
20250219,102500,160407130,3110,3115,3115,3110,272
20250219,102400,159560120,3120,3120,3120,3120,0
20250219,102300,159560120,3120,3120,3120,3120,210
20250219,102200,158904920,3120,3115,3120,3115,14
20250219,102100,158861245,3120,3120,3120,3120,34
20250219,102000,158755165,3120,3115,3120,3115,3024
20250219,101900,149329165,3115,3115,3115,3115,0
20250219,101800,149329165,3115,3115,3115,3115,6
20250219,101700,149310475,3115,3115,3115,3115,8
20250219,101600,149285555,3110,3110,3110,3110,100
20250219,101500,148974555,3110,3110,3110,3110,0
20250219,101400,148974555,3110,3110,3110,3110,0
20250219,101300,148974555,3110,3110,3110,3110,22
20250219,101200,148906135,3115,3115,3115,3115,54
20250219,101100,148737925,3115,3110,3115,3105,1564
20250219,101000,143866980,3110,3115,3115,3110,1724
20250219,100900,138500815,3115,3115,3115,3115,26
20250219,100800,138419825,3115,3115,3115,3115,1
20250219,100700,138416710,3115,3115,3115,3110,75
20250219,100600,138183435,3110,3110,3110,3110,900
20250219,100500,135384435,3110,3110,3110,3110,47
20250219,100400,135238265,3110,3115,3115,3110,501
20250219,100300,133680150,3115,3115,3115,3115,13
20250219,100200,133639655,3110,3110,3110,3110,3965
20250219,100100,121308505,3110,3110,3120,3110,822
20250219,100000,118752015,3110,3120,3120,3110,1009
20250219,095900,115604025,3110,3110,3110,3110,0
20250219,095800,115604025,3110,3120,3120,3110,1025
20250219,095700,112414275,3120,3120,3120,3120,514
20250219,095600,110810595,3115,3115,3115,3115,2365
20250219,095500,103443620,3110,3110,3110,3110,0
20250219,095400,103443620,3110,3110,3110,3110,26
20250219,095300,103362760,3115,3115,3115,3115,0
20250219,095200,103362760,3115,3115,3115,3115,15
20250219,095100,103316035,3115,3110,3115,3110,124
20250219,095000,102930325,3115,3115,3115,3110,10
20250219,094900,102899195,3110,3110,3110,3110,1
20250219,094800,102896085,3115,3115,3115,3115,100
20250219,094700,102584585,3115,3115,3115,3115,19
20250219,094600,102525400,3110,3115,3115,3110,265
20250219,094500,101701185,3115,3115,3115,3115,43
20250219,094400,101567240,3115,3115,3115,3115,14
20250219,094300,101523630,3110,3110,3110,3110,304
20250219,094200,100578190,3110,3110,3110,3110,359
20250219,094100,99461700,3105,3105,3110,3105,266
20250219,094000,98635135,3110,3105,3110,3105,97
20250219,093900,98333550,3105,3105,3105,3105,2978
20250219,093800,89086860,3110,3110,3110,3110,217
20250219,093700,88411990,3110,3110,3110,3110,207
20250219,093600,87768220,3110,3110,3110,3110,1538
20250219,093500,82985040,3105,3110,3110,3105,590
20250219,093400,81152040,3105,3105,3105,3105,0
20250219,093300,81152040,3105,3105,3105,3105,800
20250219,093200,78668040,3105,3105,3105,3105,47
20250219,093100,78522105,3110,3110,3110,3105,169
20250219,093000,77997310,3110,3110,3110,3110,88
20250219,092900,77723630,3110,3105,3110,3105,312
20250219,092800,76754810,3105,3105,3105,3105,56
20250219,092700,76580930,3105,3105,3105,3105,0
20250219,092600,76580930,3105,3105,3105,3105,1250
20250219,092500,72699680,3105,3105,3105,3105,210
20250219,092400,72047630,3105,3110,3110,3105,100
20250219,092300,71737110,3105,3110,3110,3105,1427
20250219,092200,67299170,3110,3110,3110,3110,721
20250219,092100,65056860,3100,3110,3110,3100,127
20250219,092000,64662160,3110,3110,3110,3110,197
20250219,091900,64049490,3110,3120,3120,3110,38
20250219,091800,63930950,3120,3120,3120,3120,33
20250219,091700,63827990,3120,3110,3120,3110,149
20250219,091600,63364590,3110,3110,3110,3110,1609
20250219,091500,58360600,3100,3100,3100,3100,988
20250219,091400,55297800,3100,3100,3100,3100,0
20250219,091300,55297800,3100,3100,3100,3100,143
20250219,091200,54854500,3100,3105,3105,3100,398
20250219,091100,53619090,3110,3110,3110,3110,0
20250219,091000,53619090,3110,3110,3110,3110,8
20250219,090900,53594210,3110,3110,3110,3110,400
20250219,090800,52350210,3105,3110,3110,3095,3071
20250219,090700,42829890,3110,3120,3120,3110,2345
20250219,090600,35531555,3120,3125,3125,3120,162
20250219,090500,35025385,3110,3115,3120,3110,4205
20250219,090400,21926870,3115,3110,3115,3110,1036
20250219,090300,18702330,3115,3095,3115,3095,1248
20250219,090200,14828145,3095,3095,3095,3095,820
20250219,090100,12290245,3100,3105,3105,3100,1295
20250219,090000,8275705,3105,3110,3110,3105,2661
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194600 879670610 3140 3140 3140 3140 11502
3 20250219 194500 879670610 3140 3140 3140 3140 0
4 20250219 194400 879670610 3140 3140 3140 3140 0
5 20250219 194300 879670610 3140 3140 3140 3140 0
6 20250219 194200 879670610 3140 3140 3140 3140 0
7 20250219 194100 879670610 3140 3140 3140 3140 0
8 20250219 194000 879670610 3140 3140 3140 3140 0
9 20250219 193900 879670610 3140 3140 3140 3140 0
10 20250219 193800 879670610 3140 3140 3140 3140 0
11 20250219 193700 879670610 3140 3140 3140 3140 0
12 20250219 193600 879670610 3140 3140 3140 3140 0
13 20250219 193500 879670610 3140 3140 3140 3140 0
14 20250219 193400 879670610 3140 3140 3140 3140 0
15 20250219 193300 879670610 3140 3140 3140 3140 0
16 20250219 193200 879670610 3140 3140 3140 3140 0
17 20250219 193100 879670610 3140 3140 3140 3140 0
18 20250219 193000 879670610 3140 3140 3140 3140 0
19 20250219 192900 879670610 3140 3140 3140 3140 0
20 20250219 192800 879670610 3140 3140 3140 3140 0
21 20250219 192700 879670610 3140 3140 3140 3140 0
22 20250219 192600 879670610 3140 3140 3140 3140 0
23 20250219 192500 879670610 3140 3140 3140 3140 0
24 20250219 192400 879670610 3140 3140 3140 3140 0
25 20250219 192300 879670610 3140 3140 3140 3140 0
26 20250219 192200 879670610 3140 3140 3140 3140 0
27 20250219 192100 879670610 3140 3140 3140 3140 0
28 20250219 192000 879670610 3140 3140 3140 3140 0
29 20250219 191900 879670610 3140 3140 3140 3140 0
30 20250219 191800 879670610 3140 3140 3140 3140 0
31 20250219 191700 879670610 3140 3140 3140 3140 0
32 20250219 191600 879670610 3140 3140 3140 3140 11502
33 20250219 191500 879670610 3140 3140 3140 3140 0
34 20250219 191400 879670610 3140 3140 3140 3140 0
35 20250219 191300 879670610 3140 3140 3140 3140 0
36 20250219 191200 879670610 3140 3140 3140 3140 0
37 20250219 191100 879670610 3140 3140 3140 3140 0
38 20250219 191000 879670610 3140 3140 3140 3140 0
39 20250219 190900 879670610 3140 3140 3140 3140 0
40 20250219 190800 879670610 3140 3140 3140 3140 0
41 20250219 190700 879670610 3140 3140 3140 3140 0
42 20250219 190600 879670610 3140 3140 3140 3140 0
43 20250219 190500 879670610 3140 3140 3140 3140 0
44 20250219 190400 879670610 3140 3140 3140 3140 0
45 20250219 190300 879670610 3140 3140 3140 3140 0
46 20250219 190200 879670610 3140 3140 3140 3140 0
47 20250219 190100 879670610 3140 3140 3140 3140 0
48 20250219 190000 879670610 3140 3140 3140 3140 0
49 20250219 185900 879670610 3140 3140 3140 3140 0
50 20250219 185800 879670610 3140 3140 3140 3140 0
51 20250219 185700 879670610 3140 3140 3140 3140 0
52 20250219 185600 879670610 3140 3140 3140 3140 0
53 20250219 185500 879670610 3140 3140 3140 3140 0
54 20250219 185400 879670610 3140 3140 3140 3140 0
55 20250219 185300 879670610 3140 3140 3140 3140 0
56 20250219 185200 879670610 3140 3140 3140 3140 0
57 20250219 185100 879670610 3140 3140 3140 3140 0
58 20250219 185000 879670610 3140 3140 3140 3140 0
59 20250219 184900 879670610 3140 3140 3140 3140 0
60 20250219 184800 879670610 3140 3140 3140 3140 0
61 20250219 184700 879670610 3140 3140 3140 3140 0
62 20250219 184600 879670610 3140 3140 3140 3140 11502
63 20250219 184500 879670610 3140 3140 3140 3140 0
64 20250219 184400 879670610 3140 3140 3140 3140 0
65 20250219 184300 879670610 3140 3140 3140 3140 0
66 20250219 184200 879670610 3140 3140 3140 3140 0
67 20250219 184100 879670610 3140 3140 3140 3140 0
68 20250219 184000 879670610 3140 3140 3140 3140 0
69 20250219 183900 879670610 3140 3140 3140 3140 0
70 20250219 183800 879670610 3140 3140 3140 3140 0
71 20250219 183700 879670610 3140 3140 3140 3140 0
72 20250219 183600 879670610 3140 3140 3140 3140 0
73 20250219 183500 879670610 3140 3140 3140 3140 0
74 20250219 183400 879670610 3140 3140 3140 3140 0
75 20250219 183300 879670610 3140 3140 3140 3140 0
76 20250219 183200 879670610 3140 3140 3140 3140 0
77 20250219 183100 879670610 3140 3140 3140 3140 0
78 20250219 183000 879670610 3140 3140 3140 3140 0
79 20250219 182900 879670610 3140 3140 3140 3140 0
80 20250219 182800 879670610 3140 3140 3140 3140 0
81 20250219 182700 879670610 3140 3140 3140 3140 0
82 20250219 182600 879670610 3140 3140 3140 3140 0
83 20250219 182500 879670610 3140 3140 3140 3140 0
84 20250219 182400 879670610 3140 3140 3140 3140 0
85 20250219 182300 879670610 3140 3140 3140 3140 0
86 20250219 182200 879670610 3140 3140 3140 3140 0
87 20250219 182100 879670610 3140 3140 3140 3140 0
88 20250219 182000 879670610 3140 3140 3140 3140 0
89 20250219 181900 879670610 3140 3140 3140 3140 0
90 20250219 181800 879670610 3140 3140 3140 3140 0
91 20250219 181700 879670610 3140 3140 3140 3140 0
92 20250219 181600 879670610 3140 3140 3140 3140 11502
93 20250219 181500 879670610 3140 3140 3140 3140 0
94 20250219 181400 879670610 3140 3140 3140 3140 0
95 20250219 181300 879670610 3140 3140 3140 3140 0
96 20250219 181200 879670610 3140 3140 3140 3140 0
97 20250219 181100 879670610 3140 3140 3140 3140 0
98 20250219 181000 879670610 3140 3140 3140 3140 0
99 20250219 180900 879670610 3140 3140 3140 3140 0
100 20250219 180800 879670610 3140 3140 3140 3140 0
101 20250219 180700 879670610 3140 3140 3140 3140 0
102 20250219 180600 879670610 3140 3140 3140 3140 0
103 20250219 180500 879670610 3140 3140 3140 3140 0
104 20250219 180400 879670610 3140 3140 3140 3140 0
105 20250219 180300 879670610 3140 3140 3140 3140 0
106 20250219 180200 879670610 3140 3140 3140 3140 0
107 20250219 180100 879670610 3140 3140 3140 3140 0
108 20250219 180000 879670610 3140 3140 3140 3140 0
109 20250219 175900 879670610 3140 3140 3140 3140 0
110 20250219 175800 879670610 3140 3140 3140 3140 0
111 20250219 175700 879670610 3140 3140 3140 3140 0
112 20250219 175600 879670610 3140 3140 3140 3140 0
113 20250219 175500 879670610 3140 3140 3140 3140 0
114 20250219 175400 879670610 3140 3140 3140 3140 0
115 20250219 175300 879670610 3140 3140 3140 3140 0
116 20250219 175200 879670610 3140 3140 3140 3140 0
117 20250219 175100 879670610 3140 3140 3140 3140 0
118 20250219 175000 879670610 3140 3140 3140 3140 0
119 20250219 174900 879670610 3140 3140 3140 3140 0
120 20250219 174800 879670610 3140 3140 3140 3140 0
121 20250219 174700 879670610 3140 3140 3140 3140 0
122 20250219 174600 879670610 3140 3140 3140 3140 11502
123 20250219 174500 879670610 3140 3140 3140 3140 0
124 20250219 174400 879670610 3140 3140 3140 3140 0
125 20250219 174300 879670610 3140 3140 3140 3140 0
126 20250219 174200 879670610 3140 3140 3140 3140 0
127 20250219 174100 879670610 3140 3140 3140 3140 0
128 20250219 174000 879670610 3140 3140 3140 3140 0
129 20250219 173900 879670610 3140 3140 3140 3140 0
130 20250219 173800 879670610 3140 3140 3140 3140 0
131 20250219 173700 879670610 3140 3140 3140 3140 0
132 20250219 173600 879670610 3140 3140 3140 3140 0
133 20250219 173500 879670610 3140 3140 3140 3140 0
134 20250219 173400 879670610 3140 3140 3140 3140 0
135 20250219 173300 879670610 3140 3140 3140 3140 0
136 20250219 173200 879670610 3140 3140 3140 3140 0
137 20250219 173100 879670610 3140 3140 3140 3140 0
138 20250219 173000 879670610 3140 3140 3140 3140 0
139 20250219 172900 879670610 3140 3140 3140 3140 0
140 20250219 172800 879670610 3140 3140 3140 3140 0
141 20250219 172700 879670610 3140 3140 3140 3140 0
142 20250219 172600 879670610 3140 3140 3140 3140 0
143 20250219 172500 879670610 3140 3140 3140 3140 0
144 20250219 172400 879670610 3140 3140 3140 3140 0
145 20250219 172300 879670610 3140 3140 3140 3140 0
146 20250219 172200 879670610 3140 3140 3140 3140 0
147 20250219 172100 879670610 3140 3140 3140 3140 0
148 20250219 172000 879670610 3140 3140 3140 3140 0
149 20250219 171900 879670610 3140 3140 3140 3140 0
150 20250219 171800 879670610 3140 3140 3140 3140 0
151 20250219 171700 879670610 3140 3140 3140 3140 0
152 20250219 171600 879670610 3140 3140 3140 3140 11502
153 20250219 171500 879670610 3140 3140 3140 3140 0
154 20250219 171400 879670610 3140 3140 3140 3140 0
155 20250219 171300 879670610 3140 3140 3140 3140 0
156 20250219 171200 879670610 3140 3140 3140 3140 0
157 20250219 171100 879670610 3140 3140 3140 3140 0
158 20250219 171000 879670610 3140 3140 3140 3140 0
159 20250219 170900 879670610 3140 3140 3140 3140 0
160 20250219 170800 879670610 3140 3140 3140 3140 0
161 20250219 170700 879670610 3140 3140 3140 3140 0
162 20250219 170600 879670610 3140 3140 3140 3140 0
163 20250219 170500 879670610 3140 3140 3140 3140 0
164 20250219 170400 879670610 3140 3140 3140 3140 0
165 20250219 170300 879670610 3140 3140 3140 3140 0
166 20250219 170200 879670610 3140 3140 3140 3140 0
167 20250219 170100 879670610 3140 3140 3140 3140 0
168 20250219 170000 879670610 3140 3140 3140 3140 0
169 20250219 165900 879670610 3140 3140 3140 3140 0
170 20250219 165800 879670610 3140 3140 3140 3140 0
171 20250219 165700 879670610 3140 3140 3140 3140 0
172 20250219 165600 879670610 3140 3140 3140 3140 0
173 20250219 165500 879670610 3140 3140 3140 3140 0
174 20250219 165400 879670610 3140 3140 3140 3140 0
175 20250219 165300 879670610 3140 3140 3140 3140 0
176 20250219 165200 879670610 3140 3140 3140 3140 0
177 20250219 165100 879670610 3140 3140 3140 3140 0
178 20250219 165000 879670610 3140 3140 3140 3140 0
179 20250219 164900 879670610 3140 3140 3140 3140 0
180 20250219 164800 879670610 3140 3140 3140 3140 0
181 20250219 164700 879670610 3140 3140 3140 3140 0
182 20250219 164600 879670610 3140 3140 3140 3140 11502
183 20250219 164500 879670610 3140 3140 3140 3140 0
184 20250219 164400 879670610 3140 3140 3140 3140 0
185 20250219 164300 879670610 3140 3140 3140 3140 0
186 20250219 164200 879670610 3140 3140 3140 3140 0
187 20250219 164100 879670610 3140 3140 3140 3140 0
188 20250219 164000 879670610 3140 3140 3140 3140 0
189 20250219 163900 879670610 3140 3140 3140 3140 0
190 20250219 163800 879670610 3140 3140 3140 3140 0
191 20250219 163700 879670610 3140 3140 3140 3140 0
192 20250219 163600 879670610 3140 3140 3140 3140 0
193 20250219 163500 879670610 3140 3140 3140 3140 0
194 20250219 163400 879670610 3140 3140 3140 3140 0
195 20250219 163300 879670610 3140 3140 3140 3140 0
196 20250219 163200 879670610 3140 3140 3140 3140 0
197 20250219 163100 879670610 3140 3140 3140 3140 0
198 20250219 163000 879670610 3140 3140 3140 3140 0
199 20250219 162900 879670610 3140 3140 3140 3140 0
200 20250219 162800 879670610 3140 3140 3140 3140 0
201 20250219 162700 879670610 3140 3140 3140 3140 0
202 20250219 162600 879670610 3140 3140 3140 3140 0
203 20250219 162500 879670610 3140 3140 3140 3140 0
204 20250219 162400 879670610 3140 3140 3140 3140 0
205 20250219 162300 879670610 3140 3140 3140 3140 0
206 20250219 162200 879670610 3140 3140 3140 3140 0
207 20250219 162100 879670610 3140 3140 3140 3140 0
208 20250219 162000 879670610 3140 3140 3140 3140 0
209 20250219 161900 879670610 3140 3140 3140 3140 0
210 20250219 161800 879670610 3140 3140 3140 3140 0
211 20250219 161700 879670610 3140 3140 3140 3140 0
212 20250219 161600 879670610 3140 3140 3140 3140 11502
213 20250219 161500 879670610 3140 3140 3140 3140 0
214 20250219 161400 879670610 3140 3140 3140 3140 0
215 20250219 161300 879670610 3140 3140 3140 3140 0
216 20250219 161200 879670610 3140 3140 3140 3140 0
217 20250219 161100 879670610 3140 3140 3140 3140 0
218 20250219 161000 879670610 3140 3140 3140 3140 0
219 20250219 160900 879670610 3140 3140 3140 3140 0
220 20250219 160800 879670610 3140 3140 3140 3140 0
221 20250219 160700 879670610 3140 3140 3140 3140 0
222 20250219 160600 879670610 3140 3140 3140 3140 0
223 20250219 160500 879670610 3140 3140 3140 3140 0
224 20250219 160400 879670610 3140 3140 3140 3140 0
225 20250219 160300 879670610 3140 3140 3140 3140 0
226 20250219 160200 879670610 3140 3140 3140 3140 0
227 20250219 160100 879670610 3140 3140 3140 3140 0
228 20250219 160000 879670610 3140 3140 3140 3140 0
229 20250219 155900 879670610 3140 3140 3140 3140 0
230 20250219 155800 879670610 3140 3140 3140 3140 0
231 20250219 155700 879670610 3140 3140 3140 3140 0
232 20250219 155600 879670610 3140 3140 3140 3140 0
233 20250219 155500 879670610 3140 3140 3140 3140 0
234 20250219 155400 879670610 3140 3140 3140 3140 0
235 20250219 155300 879670610 3140 3140 3140 3140 0
236 20250219 155200 879670610 3140 3140 3140 3140 0
237 20250219 155100 879670610 3140 3140 3140 3140 0
238 20250219 155000 879670610 3140 3140 3140 3140 0
239 20250219 154900 879670610 3140 3140 3140 3140 0
240 20250219 154800 879670610 3140 3140 3140 3140 0
241 20250219 154700 879670610 3140 3140 3140 3140 0
242 20250219 154600 879670610 3140 3140 3140 3140 11502
243 20250219 154500 879670610 3140 3140 3140 3140 0
244 20250219 154400 879670610 3140 3140 3140 3140 0
245 20250219 154300 879670610 3140 3140 3140 3140 0
246 20250219 154200 879670610 3140 3140 3140 3140 0
247 20250219 154100 879670610 3140 3140 3140 3140 0
248 20250219 154000 879670610 3140 3140 3140 3140 0
249 20250219 153900 879670610 3140 3140 3140 3140 0
250 20250219 153800 879670610 3140 3140 3140 3140 0
251 20250219 153700 879670610 3140 3140 3140 3140 0
252 20250219 153600 879670610 3140 3140 3140 3140 0
253 20250219 153500 879670610 3140 3140 3140 3140 0
254 20250219 153400 879670610 3140 3140 3140 3140 0
255 20250219 153300 879670610 3140 3140 3140 3140 0
256 20250219 153200 879670610 3140 3140 3140 3140 0
257 20250219 153100 879670610 3140 3140 3140 3140 0
258 20250219 153000 879670610 3140 3140 3140 3140 11502
259 20250219 152900 843554330 3145 3145 3145 3145 0
260 20250219 152800 843554330 3145 3145 3145 3145 0
261 20250219 152700 843554330 3145 3145 3145 3145 0
262 20250219 152600 843554330 3145 3145 3145 3145 0
263 20250219 152500 843554330 3145 3145 3145 3145 0
264 20250219 152400 843554330 3145 3145 3145 3145 0
265 20250219 152300 843554330 3145 3145 3145 3145 0
266 20250219 152200 843554330 3145 3145 3145 3145 0
267 20250219 152100 843554330 3145 3145 3145 3145 0
268 20250219 152000 843554330 3145 3145 3145 3145 0
269 20250219 151900 843554330 3145 3140 3145 3140 1108
270 20250219 151800 840070685 3140 3140 3145 3140 303
271 20250219 151700 839118370 3145 3140 3145 3140 4365
272 20250219 151600 825392015 3145 3145 3145 3145 201
273 20250219 151500 824759870 3140 3145 3145 3140 356
274 20250219 151400 823642020 3145 3145 3145 3140 243
275 20250219 151300 822878790 3140 3145 3145 3140 723
276 20250219 151200 820607460 3145 3145 3145 3145 0
277 20250219 151100 820607460 3145 3145 3145 3145 130
278 20250219 151000 820198610 3145 3145 3145 3140 45
279 20250219 150900 820057250 3140 3140 3145 3140 992
280 20250219 150800 816942365 3145 3145 3145 3145 0
281 20250219 150700 816942365 3145 3140 3145 3140 2050
282 20250219 150600 810497690 3145 3140 3145 3140 16
283 20250219 150500 810447425 3145 3145 3145 3140 782
284 20250219 150400 807990935 3150 3140 3150 3140 10432
285 20250219 150300 775167185 3140 3140 3140 3140 250
286 20250219 150200 774382185 3140 3145 3145 3140 1109
287 20250219 150100 770899870 3145 3145 3145 3140 562
288 20250219 150000 769134930 3145 3145 3145 3145 5
289 20250219 145900 769119205 3145 3145 3145 3140 212
290 20250219 145800 768453465 3140 3140 3140 3140 300
291 20250219 145700 767511465 3145 3145 3145 3145 22
292 20250219 145600 767442275 3140 3140 3140 3140 41
293 20250219 145500 767313535 3145 3145 3145 3145 1215
294 20250219 145400 763492360 3140 3140 3140 3140 205
295 20250219 145300 762848660 3140 3140 3140 3140 1000
296 20250219 145200 759708660 3145 3145 3145 3145 660
297 20250219 145100 757632960 3140 3140 3140 3140 0
298 20250219 145000 757632960 3140 3140 3140 3140 1
299 20250219 144900 757629820 3140 3140 3140 3140 6
300 20250219 144800 757610980 3145 3145 3145 3145 1
301 20250219 144700 757607835 3140 3140 3140 3140 116
302 20250219 144600 757243595 3140 3140 3140 3140 510
303 20250219 144500 755642195 3145 3145 3145 3145 0
304 20250219 144400 755642195 3145 3145 3145 3145 0
305 20250219 144300 755642195 3145 3140 3145 3140 1067
306 20250219 144200 752287030 3140 3140 3140 3140 0
307 20250219 144100 752287030 3140 3140 3145 3140 183
308 20250219 144000 751712360 3140 3140 3145 3140 1167
309 20250219 143900 748042965 3145 3145 3145 3145 0
310 20250219 143800 748042965 3145 3145 3145 3145 1
311 20250219 143700 748039820 3145 3145 3145 3145 3
312 20250219 143600 748030385 3140 3140 3140 3140 10
313 20250219 143500 747998985 3140 3140 3140 3140 10
314 20250219 143400 747967585 3140 3145 3145 3140 823
315 20250219 143300 745383315 3145 3145 3145 3145 130
316 20250219 143200 744974465 3140 3145 3145 3140 218
317 20250219 143100 744288885 3140 3140 3140 3140 375
318 20250219 143000 743111385 3140 3140 3140 3140 710
319 20250219 142900 740881985 3140 3145 3145 3140 728
320 20250219 142800 738595815 3145 3145 3145 3145 0
321 20250219 142700 738595815 3145 3145 3145 3145 5
322 20250219 142600 738580090 3145 3145 3145 3145 1
323 20250219 142500 738576945 3140 3140 3140 3140 1
324 20250219 142400 738573805 3145 3145 3145 3145 1
325 20250219 142300 738570660 3145 3145 3145 3145 0
326 20250219 142200 738570660 3145 3145 3145 3145 63
327 20250219 142100 738372525 3145 3150 3150 3140 1206
328 20250219 142000 734579655 3145 3145 3145 3145 401
329 20250219 141900 733318510 3145 3145 3145 3145 1531
330 20250219 141800 728503515 3150 3150 3150 3145 258
331 20250219 141700 727691600 3145 3145 3150 3145 54
332 20250219 141600 727521515 3145 3145 3145 3145 309
333 20250219 141500 726549710 3150 3150 3150 3150 1
334 20250219 141400 726546560 3145 3150 3150 3145 5
335 20250219 141300 726530830 3145 3145 3145 3145 1
336 20250219 141200 726527685 3150 3150 3150 3150 30
337 20250219 141100 726433185 3150 3150 3150 3150 1
338 20250219 141000 726430035 3150 3145 3150 3145 101
339 20250219 140900 726112385 3150 3150 3150 3145 6267
340 20250219 140800 706377465 3145 3145 3145 3145 71
341 20250219 140700 706154170 3150 3150 3150 3145 72
342 20250219 140600 705927425 3150 3150 3150 3145 287
343 20250219 140500 705023875 3150 3150 3150 3150 312
344 20250219 140400 704041075 3150 3140 3150 3140 5250
345 20250219 140300 687527825 3140 3135 3140 3135 11702
346 20250219 140200 650783885 3135 3135 3135 3135 700
347 20250219 140100 648589385 3135 3135 3135 3135 50
348 20250219 140000 648432635 3135 3135 3135 3135 0
349 20250219 135900 648432635 3135 3135 3135 3135 1510
350 20250219 135800 643698785 3135 3130 3135 3130 155
351 20250219 135700 643213610 3135 3135 3135 3135 0
352 20250219 135600 643213610 3135 3135 3135 3135 2000
353 20250219 135500 636943610 3135 3130 3135 3130 505
354 20250219 135400 635360460 3130 3130 3130 3130 100
355 20250219 135300 635047460 3135 3135 3135 3135 4
356 20250219 135200 635034920 3130 3135 3135 3130 543
357 20250219 135100 633333660 3135 3135 3135 3135 1768
358 20250219 135000 627790980 3135 3135 3135 3135 1198
359 20250219 134900 624035250 3135 3135 3135 3135 57
360 20250219 134800 623856555 3135 3135 3135 3135 40
361 20250219 134700 623731155 3135 3135 3135 3135 200
362 20250219 134600 623104155 3140 3140 3140 3140 0
363 20250219 134500 623104155 3140 3140 3140 3140 0
364 20250219 134400 623104155 3140 3140 3140 3140 570
365 20250219 134300 621314355 3140 3140 3140 3140 0
366 20250219 134200 621314355 3140 3140 3140 3140 1540
367 20250219 134100 616478755 3140 3140 3140 3140 0
368 20250219 134000 616478755 3140 3140 3140 3140 0
369 20250219 133900 616478755 3140 3140 3140 3135 753
370 20250219 133800 614115985 3140 3130 3140 3130 13
371 20250219 133700 614075175 3140 3140 3140 3140 10
372 20250219 133600 614043775 3130 3130 3130 3130 0
373 20250219 133500 614043775 3130 3130 3130 3130 245
374 20250219 133400 613276925 3130 3135 3135 3130 240
375 20250219 133300 612525700 3135 3135 3135 3135 0
376 20250219 133200 612525700 3135 3140 3140 3135 10
377 20250219 133100 612494325 3140 3140 3140 3140 15
378 20250219 133000 612447225 3140 3130 3140 3130 5130
379 20250219 132900 596344820 3135 3135 3135 3135 0
380 20250219 132800 596344820 3135 3135 3135 3135 24
381 20250219 132700 596269580 3135 3135 3135 3135 28
382 20250219 132600 596181800 3140 3135 3140 3135 395
383 20250219 132500 594943460 3135 3135 3135 3135 14
384 20250219 132400 594899570 3135 3135 3135 3135 700
385 20250219 132300 592705070 3135 3135 3135 3135 959
386 20250219 132200 589698605 3130 3130 3130 3130 0
387 20250219 132100 589698605 3130 3130 3130 3130 2
388 20250219 132000 589692345 3130 3130 3130 3130 1
389 20250219 131900 589689215 3125 3135 3135 3125 574
390 20250219 131800 587894150 3135 3135 3135 3135 17
391 20250219 131700 587840855 3140 3140 3140 3140 0
392 20250219 131600 587840855 3140 3130 3140 3130 352
393 20250219 131500 586737575 3130 3135 3135 3130 2220
394 20250219 131400 579779875 3135 3135 3135 3135 2835
395 20250219 131300 570892150 3130 3130 3130 3130 100
396 20250219 131200 570579150 3135 3135 3135 3135 3
397 20250219 131100 570569745 3130 3130 3130 3130 380
398 20250219 131000 569380345 3135 3135 3140 3135 1077
399 20250219 130900 566003945 3135 3135 3135 3135 1549
400 20250219 130800 561147830 3135 3135 3135 3135 3
401 20250219 130700 561138425 3125 3130 3130 3125 2756
402 20250219 130600 552524670 3130 3140 3140 3130 2906
403 20250219 130500 543428110 3135 3135 3140 3135 38
404 20250219 130400 543308975 3135 3135 3135 3135 12
405 20250219 130300 543271355 3140 3135 3140 3135 173
406 20250219 130200 542728640 3135 3135 3135 3135 247
407 20250219 130100 541954295 3135 3135 3135 3135 388
408 20250219 130000 540737915 3135 3135 3135 3135 355
409 20250219 125900 539624990 3135 3135 3135 3135 1901
410 20250219 125800 533665355 3135 3135 3135 3135 1
411 20250219 125700 533662220 3130 3130 3130 3130 0
412 20250219 125600 533662220 3130 3130 3130 3130 1
413 20250219 125500 533659090 3135 3135 3135 3135 79
414 20250219 125400 533411425 3130 3130 3130 3130 5
415 20250219 125300 533395775 3130 3130 3130 3130 1
416 20250219 125200 533392645 3130 3130 3130 3130 1740
417 20250219 125100 527946445 3135 3135 3135 3135 18
418 20250219 125000 527890015 3135 3135 3135 3130 17
419 20250219 124900 527836795 3130 3130 3130 3130 0
420 20250219 124800 527836795 3130 3130 3130 3130 0
421 20250219 124700 527836795 3130 3130 3130 3130 445
422 20250219 124600 526443945 3130 3130 3130 3130 0
423 20250219 124500 526443945 3130 3130 3130 3130 502
424 20250219 124400 524872685 3130 3135 3135 3130 701
425 20250219 124300 522677055 3135 3135 3135 3135 0
426 20250219 124200 522677055 3135 3135 3135 3135 0
427 20250219 124100 522677055 3135 3135 3135 3135 0
428 20250219 124000 522677055 3135 3135 3135 3135 0
429 20250219 123900 522677055 3135 3135 3140 3135 1110
430 20250219 123800 519197155 3135 3135 3140 3135 1355
431 20250219 123700 514949205 3140 3140 3140 3140 3
432 20250219 123600 514939785 3135 3135 3135 3135 0
433 20250219 123500 514939785 3135 3135 3135 3135 1
434 20250219 123400 514936650 3140 3140 3140 3140 1
435 20250219 123300 514933510 3135 3135 3135 3135 1548
436 20250219 123200 510080530 3130 3130 3130 3130 101
437 20250219 123100 509764400 3135 3135 3135 3135 1
438 20250219 123000 509761265 3135 3130 3135 3130 4498
439 20250219 122900 495660540 3130 3135 3135 3130 521
440 20250219 122800 494029800 3130 3130 3130 3130 213
441 20250219 122700 493363110 3130 3135 3135 3130 11
442 20250219 122600 493328650 3130 3130 3130 3130 779
443 20250219 122500 490890380 3130 3125 3130 3125 1672
444 20250219 122400 485657625 3130 3135 3135 3130 2549
445 20250219 122300 477679155 3135 3135 3135 3135 162
446 20250219 122200 477171285 3135 3135 3135 3135 206
447 20250219 122100 476525475 3135 3135 3135 3135 418
448 20250219 122000 475215045 3130 3130 3130 3130 0
449 20250219 121900 475215045 3130 3130 3130 3130 4948
450 20250219 121800 459727805 3135 3135 3135 3135 0
451 20250219 121700 459727805 3135 3135 3135 3135 95
452 20250219 121600 459429980 3135 3135 3135 3135 329
453 20250219 121500 458398565 3135 3135 3135 3135 8
454 20250219 121400 458373485 3135 3135 3135 3135 3137
455 20250219 121300 448538990 3135 3135 3135 3135 13
456 20250219 121200 448498235 3135 3130 3135 3130 53
457 20250219 121100 448332145 3130 3135 3135 3130 432
458 20250219 121000 446977985 3135 3135 3135 3135 1013
459 20250219 120900 443802230 3135 3135 3135 3135 2
460 20250219 120800 443795960 3135 3135 3135 3135 49
461 20250219 120700 443642345 3135 3135 3135 3135 0
462 20250219 120600 443642345 3135 3135 3135 3135 1565
463 20250219 120500 438736070 3135 3135 3140 3135 1092
464 20250219 120400 435312640 3135 3135 3135 3135 3309
465 20250219 120300 424938925 3135 3135 3140 3130 6694
466 20250219 120200 403953240 3135 3135 3140 3135 351
467 20250219 120100 402852110 3130 3130 3130 3130 0
468 20250219 120000 402852110 3130 3130 3130 3130 0
469 20250219 115900 402852110 3130 3135 3135 3130 810
470 20250219 115800 400315060 3130 3140 3140 3130 72
471 20250219 115700 400089200 3140 3130 3140 3130 53
472 20250219 115600 399922870 3130 3130 3130 3130 1
473 20250219 115500 399919740 3130 3135 3135 3130 2801
474 20250219 115400 391152605 3130 3135 3140 3130 2825
475 20250219 115300 382296335 3130 3130 3130 3130 823
476 20250219 115200 379720345 3125 3125 3125 3125 0
477 20250219 115100 379720345 3125 3125 3125 3125 4
478 20250219 115000 379707845 3130 3130 3130 3130 1802
479 20250219 114900 374067585 3130 3130 3130 3130 0
480 20250219 114800 374067585 3130 3130 3130 3130 100
481 20250219 114700 373754585 3135 3135 3135 3135 99
482 20250219 114600 373444220 3130 3135 3135 3130 2402
483 20250219 114500 365925395 3135 3130 3135 3130 116
484 20250219 114400 365561840 3130 3140 3140 3130 1598
485 20250219 114300 360550190 3140 3130 3140 3130 10018
486 20250219 114200 329163890 3125 3125 3125 3125 0
487 20250219 114100 329163890 3125 3125 3125 3125 600
488 20250219 114000 327288890 3125 3125 3125 3125 254
489 20250219 113900 326495140 3125 3125 3125 3125 300
490 20250219 113800 325557640 3130 3130 3130 3130 196
491 20250219 113700 324944160 3130 3130 3130 3130 26
492 20250219 113600 324862780 3125 3125 3125 3125 0
493 20250219 113500 324862780 3125 3125 3125 3125 3158
494 20250219 113400 314994030 3120 3120 3120 3120 1
495 20250219 113300 314990910 3125 3125 3125 3125 0
496 20250219 113200 314990910 3125 3125 3125 3125 0
497 20250219 113100 314990910 3125 3125 3125 3125 0
498 20250219 113000 314990910 3125 3125 3125 3125 0
499 20250219 112900 314990910 3125 3125 3125 3125 640
500 20250219 112800 312990910 3125 3125 3125 3125 0
501 20250219 112700 312990910 3125 3130 3130 3125 580
502 20250219 112600 311177310 3130 3120 3130 3120 301
503 20250219 112500 310236680 3130 3130 3130 3130 330
504 20250219 112400 309203780 3130 3130 3130 3130 2337
505 20250219 112300 301888970 3130 3120 3130 3120 6661
506 20250219 112200 281086740 3120 3120 3120 3120 20
507 20250219 112100 281024340 3115 3115 3115 3115 100
508 20250219 112000 280712840 3120 3120 3120 3120 30
509 20250219 111900 280619240 3120 3120 3120 3120 0
510 20250219 111800 280619240 3120 3120 3120 3120 0
511 20250219 111700 280619240 3120 3120 3120 3120 491
512 20250219 111600 279087320 3120 3120 3120 3120 208
513 20250219 111500 278438360 3120 3120 3120 3120 0
514 20250219 111400 278438360 3120 3120 3120 3120 0
515 20250219 111300 278438360 3120 3120 3120 3120 500
516 20250219 111200 276878360 3120 3120 3120 3120 30
517 20250219 111100 276784760 3120 3120 3120 3120 0
518 20250219 111000 276784760 3120 3120 3120 3120 0
519 20250219 110900 276784760 3120 3120 3120 3120 2
520 20250219 110800 276778520 3120 3120 3120 3120 2154
521 20250219 110700 270058040 3120 3120 3120 3120 600
522 20250219 110600 268186040 3125 3125 3125 3125 0
523 20250219 110500 268186040 3125 3125 3125 3125 0
524 20250219 110400 268186040 3125 3120 3125 3120 2313
525 20250219 110300 260968100 3120 3105 3120 3105 9510
526 20250219 110200 231339775 3105 3105 3105 3105 300
527 20250219 110100 230408275 3110 3110 3110 3110 0
528 20250219 110000 230408275 3110 3110 3110 3110 105
529 20250219 105900 230081725 3110 3110 3110 3110 0
530 20250219 105800 230081725 3110 3110 3110 3110 53
531 20250219 105700 229916895 3100 3105 3115 3100 1843
532 20250219 105600 224198710 3105 3110 3110 3105 4865
533 20250219 105500 209088560 3115 3115 3115 3115 0
534 20250219 105400 209088560 3115 3115 3115 3115 674
535 20250219 105300 206989050 3115 3115 3115 3115 6
536 20250219 105200 206970360 3110 3110 3110 3110 500
537 20250219 105100 205415360 3110 3110 3110 3110 0
538 20250219 105000 205415360 3110 3110 3110 3110 5874
539 20250219 104900 187147220 3105 3105 3105 3105 5
540 20250219 104800 187131695 3105 3105 3105 3105 114
541 20250219 104700 186777725 3105 3110 3110 3105 2767
542 20250219 104600 178185170 3110 3110 3110 3110 0
543 20250219 104500 178185170 3110 3110 3110 3110 10
544 20250219 104400 178154070 3110 3110 3110 3110 208
545 20250219 104300 177507190 3105 3105 3105 3105 0
546 20250219 104200 177507190 3105 3115 3115 3105 2745
547 20250219 104100 168972100 3110 3115 3115 3110 16
548 20250219 104000 168922310 3115 3115 3115 3115 0
549 20250219 103900 168922310 3115 3115 3115 3115 200
550 20250219 103800 168299310 3115 3120 3120 3115 605
551 20250219 103700 166414710 3120 3120 3120 3120 0
552 20250219 103600 166414710 3120 3110 3120 3110 1724
553 20250219 103500 161036390 3110 3115 3115 3110 48
554 20250219 103400 160886960 3120 3120 3120 3120 0
555 20250219 103300 160886960 3120 3120 3120 3120 6
556 20250219 103200 160868240 3115 3115 3115 3115 2
557 20250219 103100 160862010 3115 3120 3120 3115 66
558 20250219 103000 160656345 3115 3115 3115 3115 73
559 20250219 102900 160428950 3115 3115 3115 3115 0
560 20250219 102800 160428950 3115 3115 3115 3115 0
561 20250219 102700 160428950 3115 3115 3115 3115 3
562 20250219 102600 160419605 3115 3120 3120 3115 4
563 20250219 102500 160407130 3110 3115 3115 3110 272
564 20250219 102400 159560120 3120 3120 3120 3120 0
565 20250219 102300 159560120 3120 3120 3120 3120 210
566 20250219 102200 158904920 3120 3115 3120 3115 14
567 20250219 102100 158861245 3120 3120 3120 3120 34
568 20250219 102000 158755165 3120 3115 3120 3115 3024
569 20250219 101900 149329165 3115 3115 3115 3115 0
570 20250219 101800 149329165 3115 3115 3115 3115 6
571 20250219 101700 149310475 3115 3115 3115 3115 8
572 20250219 101600 149285555 3110 3110 3110 3110 100
573 20250219 101500 148974555 3110 3110 3110 3110 0
574 20250219 101400 148974555 3110 3110 3110 3110 0
575 20250219 101300 148974555 3110 3110 3110 3110 22
576 20250219 101200 148906135 3115 3115 3115 3115 54
577 20250219 101100 148737925 3115 3110 3115 3105 1564
578 20250219 101000 143866980 3110 3115 3115 3110 1724
579 20250219 100900 138500815 3115 3115 3115 3115 26
580 20250219 100800 138419825 3115 3115 3115 3115 1
581 20250219 100700 138416710 3115 3115 3115 3110 75
582 20250219 100600 138183435 3110 3110 3110 3110 900
583 20250219 100500 135384435 3110 3110 3110 3110 47
584 20250219 100400 135238265 3110 3115 3115 3110 501
585 20250219 100300 133680150 3115 3115 3115 3115 13
586 20250219 100200 133639655 3110 3110 3110 3110 3965
587 20250219 100100 121308505 3110 3110 3120 3110 822
588 20250219 100000 118752015 3110 3120 3120 3110 1009
589 20250219 095900 115604025 3110 3110 3110 3110 0
590 20250219 095800 115604025 3110 3120 3120 3110 1025
591 20250219 095700 112414275 3120 3120 3120 3120 514
592 20250219 095600 110810595 3115 3115 3115 3115 2365
593 20250219 095500 103443620 3110 3110 3110 3110 0
594 20250219 095400 103443620 3110 3110 3110 3110 26
595 20250219 095300 103362760 3115 3115 3115 3115 0
596 20250219 095200 103362760 3115 3115 3115 3115 15
597 20250219 095100 103316035 3115 3110 3115 3110 124
598 20250219 095000 102930325 3115 3115 3115 3110 10
599 20250219 094900 102899195 3110 3110 3110 3110 1
600 20250219 094800 102896085 3115 3115 3115 3115 100
601 20250219 094700 102584585 3115 3115 3115 3115 19
602 20250219 094600 102525400 3110 3115 3115 3110 265
603 20250219 094500 101701185 3115 3115 3115 3115 43
604 20250219 094400 101567240 3115 3115 3115 3115 14
605 20250219 094300 101523630 3110 3110 3110 3110 304
606 20250219 094200 100578190 3110 3110 3110 3110 359
607 20250219 094100 99461700 3105 3105 3110 3105 266
608 20250219 094000 98635135 3110 3105 3110 3105 97
609 20250219 093900 98333550 3105 3105 3105 3105 2978
610 20250219 093800 89086860 3110 3110 3110 3110 217
611 20250219 093700 88411990 3110 3110 3110 3110 207
612 20250219 093600 87768220 3110 3110 3110 3110 1538
613 20250219 093500 82985040 3105 3110 3110 3105 590
614 20250219 093400 81152040 3105 3105 3105 3105 0
615 20250219 093300 81152040 3105 3105 3105 3105 800
616 20250219 093200 78668040 3105 3105 3105 3105 47
617 20250219 093100 78522105 3110 3110 3110 3105 169
618 20250219 093000 77997310 3110 3110 3110 3110 88
619 20250219 092900 77723630 3110 3105 3110 3105 312
620 20250219 092800 76754810 3105 3105 3105 3105 56
621 20250219 092700 76580930 3105 3105 3105 3105 0
622 20250219 092600 76580930 3105 3105 3105 3105 1250
623 20250219 092500 72699680 3105 3105 3105 3105 210
624 20250219 092400 72047630 3105 3110 3110 3105 100
625 20250219 092300 71737110 3105 3110 3110 3105 1427
626 20250219 092200 67299170 3110 3110 3110 3110 721
627 20250219 092100 65056860 3100 3110 3110 3100 127
628 20250219 092000 64662160 3110 3110 3110 3110 197
629 20250219 091900 64049490 3110 3120 3120 3110 38
630 20250219 091800 63930950 3120 3120 3120 3120 33
631 20250219 091700 63827990 3120 3110 3120 3110 149
632 20250219 091600 63364590 3110 3110 3110 3110 1609
633 20250219 091500 58360600 3100 3100 3100 3100 988
634 20250219 091400 55297800 3100 3100 3100 3100 0
635 20250219 091300 55297800 3100 3100 3100 3100 143
636 20250219 091200 54854500 3100 3105 3105 3100 398
637 20250219 091100 53619090 3110 3110 3110 3110 0
638 20250219 091000 53619090 3110 3110 3110 3110 8
639 20250219 090900 53594210 3110 3110 3110 3110 400
640 20250219 090800 52350210 3105 3110 3110 3095 3071
641 20250219 090700 42829890 3110 3120 3120 3110 2345
642 20250219 090600 35531555 3120 3125 3125 3120 162
643 20250219 090500 35025385 3110 3115 3120 3110 4205
644 20250219 090400 21926870 3115 3110 3115 3110 1036
645 20250219 090300 18702330 3115 3095 3115 3095 1248
646 20250219 090200 14828145 3095 3095 3095 3095 820
647 20250219 090100 12290245 3100 3105 3105 3100 1295
648 20250219 090000 8275705 3105 3110 3110 3105 2661

1
064260/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,1451375,68949040,4528290000,215121004800,2.10
20250214,1463821,68949040,4493930470,211673552800,2.12
20250213,1470676,68949040,4544388840,213052533600,2.13
20250212,1486575,68949040,4474590750,207536610400,2.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 1451375 68949040 4528290000 215121004800 2.10
3 20250214 1463821 68949040 4493930470 211673552800 2.12
4 20250213 1470676 68949040 4544388840 213052533600 2.13
5 20250212 1486575 68949040 4474590750 207536610400 2.16