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

601
012700/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185900,112242300,3975,3975,3975,3975,2581
20250219,185800,112242300,3975,3975,3975,3975,0
20250219,185700,112242300,3975,3975,3975,3975,0
20250219,185600,112242300,3975,3975,3975,3975,0
20250219,185500,112242300,3975,3975,3975,3975,0
20250219,185400,112242300,3975,3975,3975,3975,0
20250219,185300,112242300,3975,3975,3975,3975,0
20250219,185200,112242300,3975,3975,3975,3975,0
20250219,185100,112242300,3975,3975,3975,3975,0
20250219,185000,112242300,3975,3975,3975,3975,0
20250219,184900,112242300,3975,3975,3975,3975,0
20250219,184800,112242300,3975,3975,3975,3975,0
20250219,184700,112242300,3975,3975,3975,3975,0
20250219,184600,112242300,3975,3975,3975,3975,0
20250219,184500,112242300,3975,3975,3975,3975,0
20250219,184400,112242300,3975,3975,3975,3975,0
20250219,184300,112242300,3975,3975,3975,3975,0
20250219,184200,112242300,3975,3975,3975,3975,0
20250219,184100,112242300,3975,3975,3975,3975,0
20250219,184000,112242300,3975,3975,3975,3975,0
20250219,183900,112242300,3975,3975,3975,3975,0
20250219,183800,112242300,3975,3975,3975,3975,0
20250219,183700,112242300,3975,3975,3975,3975,0
20250219,183600,112242300,3975,3975,3975,3975,0
20250219,183500,112242300,3975,3975,3975,3975,0
20250219,183400,112242300,3975,3975,3975,3975,0
20250219,183300,112242300,3975,3975,3975,3975,0
20250219,183200,112242300,3975,3975,3975,3975,0
20250219,183100,112242300,3975,3975,3975,3975,0
20250219,183000,112242300,3975,3975,3975,3975,0
20250219,182900,112242300,3975,3975,3975,3975,2581
20250219,182800,112242300,3975,3975,3975,3975,0
20250219,182700,112242300,3975,3975,3975,3975,0
20250219,182600,112242300,3975,3975,3975,3975,0
20250219,182500,112242300,3975,3975,3975,3975,0
20250219,182400,112242300,3975,3975,3975,3975,0
20250219,182300,112242300,3975,3975,3975,3975,0
20250219,182200,112242300,3975,3975,3975,3975,0
20250219,182100,112242300,3975,3975,3975,3975,0
20250219,182000,112242300,3975,3975,3975,3975,0
20250219,181900,112242300,3975,3975,3975,3975,0
20250219,181800,112242300,3975,3975,3975,3975,0
20250219,181700,112242300,3975,3975,3975,3975,0
20250219,181600,112242300,3975,3975,3975,3975,0
20250219,181500,112242300,3975,3975,3975,3975,0
20250219,181400,112242300,3975,3975,3975,3975,0
20250219,181300,112242300,3975,3975,3975,3975,0
20250219,181200,112242300,3975,3975,3975,3975,0
20250219,181100,112242300,3975,3975,3975,3975,0
20250219,181000,112242300,3975,3975,3975,3975,0
20250219,180900,112242300,3975,3975,3975,3975,0
20250219,180800,112242300,3975,3975,3975,3975,0
20250219,180700,112242300,3975,3975,3975,3975,0
20250219,180600,112242300,3975,3975,3975,3975,0
20250219,180500,112242300,3975,3975,3975,3975,0
20250219,180400,112242300,3975,3975,3975,3975,0
20250219,180300,112242300,3975,3975,3975,3975,0
20250219,180200,112242300,3975,3975,3975,3975,0
20250219,180100,112242300,3975,3975,3975,3975,0
20250219,180000,112242300,3975,3975,3975,3975,0
20250219,175900,112242300,3975,3975,3975,3975,2581
20250219,175800,112242300,3975,3975,3975,3975,0
20250219,175700,112242300,3975,3975,3975,3975,0
20250219,175600,112242300,3975,3975,3975,3975,0
20250219,175500,112242300,3975,3975,3975,3975,0
20250219,175400,112242300,3975,3975,3975,3975,0
20250219,175300,112242300,3975,3975,3975,3975,0
20250219,175200,112242300,3975,3975,3975,3975,0
20250219,175100,112242300,3975,3975,3975,3975,0
20250219,175000,112242300,3975,3975,3975,3975,0
20250219,174900,112242300,3975,3975,3975,3975,0
20250219,174800,112242300,3975,3975,3975,3975,0
20250219,174700,112242300,3975,3975,3975,3975,0
20250219,174600,112242300,3975,3975,3975,3975,0
20250219,174500,112242300,3975,3975,3975,3975,0
20250219,174400,112242300,3975,3975,3975,3975,0
20250219,174300,112242300,3975,3975,3975,3975,0
20250219,174200,112242300,3975,3975,3975,3975,0
20250219,174100,112242300,3975,3975,3975,3975,0
20250219,174000,112242300,3975,3975,3975,3975,0
20250219,173900,112242300,3975,3975,3975,3975,0
20250219,173800,112242300,3975,3975,3975,3975,0
20250219,173700,112242300,3975,3975,3975,3975,0
20250219,173600,112242300,3975,3975,3975,3975,0
20250219,173500,112242300,3975,3975,3975,3975,0
20250219,173400,112242300,3975,3975,3975,3975,0
20250219,173300,112242300,3975,3975,3975,3975,0
20250219,173200,112242300,3975,3975,3975,3975,0
20250219,173100,112242300,3975,3975,3975,3975,0
20250219,173000,112242300,3975,3975,3975,3975,0
20250219,172900,112242300,3975,3975,3975,3975,2581
20250219,172800,112242300,3975,3975,3975,3975,0
20250219,172700,112242300,3975,3975,3975,3975,0
20250219,172600,112242300,3975,3975,3975,3975,0
20250219,172500,112242300,3975,3975,3975,3975,0
20250219,172400,112242300,3975,3975,3975,3975,0
20250219,172300,112242300,3975,3975,3975,3975,0
20250219,172200,112242300,3975,3975,3975,3975,0
20250219,172100,112242300,3975,3975,3975,3975,0
20250219,172000,112242300,3975,3975,3975,3975,0
20250219,171900,112242300,3975,3975,3975,3975,0
20250219,171800,112242300,3975,3975,3975,3975,0
20250219,171700,112242300,3975,3975,3975,3975,0
20250219,171600,112242300,3975,3975,3975,3975,0
20250219,171500,112242300,3975,3975,3975,3975,0
20250219,171400,112242300,3975,3975,3975,3975,0
20250219,171300,112242300,3975,3975,3975,3975,0
20250219,171200,112242300,3975,3975,3975,3975,0
20250219,171100,112242300,3975,3975,3975,3975,0
20250219,171000,112242300,3975,3975,3975,3975,0
20250219,170900,112242300,3975,3975,3975,3975,0
20250219,170800,112242300,3975,3975,3975,3975,0
20250219,170700,112242300,3975,3975,3975,3975,0
20250219,170600,112242300,3975,3975,3975,3975,0
20250219,170500,112242300,3975,3975,3975,3975,0
20250219,170400,112242300,3975,3975,3975,3975,0
20250219,170300,112242300,3975,3975,3975,3975,0
20250219,170200,112242300,3975,3975,3975,3975,0
20250219,170100,112242300,3975,3975,3975,3975,0
20250219,170000,112242300,3975,3975,3975,3975,0
20250219,165900,112242300,3975,3975,3975,3975,2581
20250219,165800,112242300,3975,3975,3975,3975,0
20250219,165700,112242300,3975,3975,3975,3975,0
20250219,165600,112242300,3975,3975,3975,3975,0
20250219,165500,112242300,3975,3975,3975,3975,0
20250219,165400,112242300,3975,3975,3975,3975,0
20250219,165300,112242300,3975,3975,3975,3975,0
20250219,165200,112242300,3975,3975,3975,3975,0
20250219,165100,112242300,3975,3975,3975,3975,0
20250219,165000,112242300,3975,3975,3975,3975,0
20250219,164900,112242300,3975,3975,3975,3975,0
20250219,164800,112242300,3975,3975,3975,3975,0
20250219,164700,112242300,3975,3975,3975,3975,0
20250219,164600,112242300,3975,3975,3975,3975,0
20250219,164500,112242300,3975,3975,3975,3975,0
20250219,164400,112242300,3975,3975,3975,3975,0
20250219,164300,112242300,3975,3975,3975,3975,0
20250219,164200,112242300,3975,3975,3975,3975,0
20250219,164100,112242300,3975,3975,3975,3975,0
20250219,164000,112242300,3975,3975,3975,3975,0
20250219,163900,112242300,3975,3975,3975,3975,0
20250219,163800,112242300,3975,3975,3975,3975,0
20250219,163700,112242300,3975,3975,3975,3975,0
20250219,163600,112242300,3975,3975,3975,3975,0
20250219,163500,112242300,3975,3975,3975,3975,0
20250219,163400,112242300,3975,3975,3975,3975,0
20250219,163300,112242300,3975,3975,3975,3975,0
20250219,163200,112242300,3975,3975,3975,3975,0
20250219,163100,112242300,3975,3975,3975,3975,0
20250219,163000,112242300,3975,3975,3975,3975,0
20250219,162900,112242300,3975,3975,3975,3975,2581
20250219,162800,112242300,3975,3975,3975,3975,0
20250219,162700,112242300,3975,3975,3975,3975,0
20250219,162600,112242300,3975,3975,3975,3975,0
20250219,162500,112242300,3975,3975,3975,3975,0
20250219,162400,112242300,3975,3975,3975,3975,0
20250219,162300,112242300,3975,3975,3975,3975,0
20250219,162200,112242300,3975,3975,3975,3975,0
20250219,162100,112242300,3975,3975,3975,3975,0
20250219,162000,112242300,3975,3975,3975,3975,0
20250219,161900,112242300,3975,3975,3975,3975,0
20250219,161800,112242300,3975,3975,3975,3975,0
20250219,161700,112242300,3975,3975,3975,3975,0
20250219,161600,112242300,3975,3975,3975,3975,0
20250219,161500,112242300,3975,3975,3975,3975,0
20250219,161400,112242300,3975,3975,3975,3975,0
20250219,161300,112242300,3975,3975,3975,3975,0
20250219,161200,112242300,3975,3975,3975,3975,0
20250219,161100,112242300,3975,3975,3975,3975,0
20250219,161000,112242300,3975,3975,3975,3975,0
20250219,160900,112242300,3975,3975,3975,3975,0
20250219,160800,112242300,3975,3975,3975,3975,0
20250219,160700,112242300,3975,3975,3975,3975,0
20250219,160600,112242300,3975,3975,3975,3975,0
20250219,160500,112242300,3975,3975,3975,3975,0
20250219,160400,112242300,3975,3975,3975,3975,0
20250219,160300,112242300,3975,3975,3975,3975,0
20250219,160200,112242300,3975,3975,3975,3975,0
20250219,160100,112242300,3975,3975,3975,3975,0
20250219,160000,112242300,3975,3975,3975,3975,0
20250219,155900,112242300,3975,3975,3975,3975,2581
20250219,155800,112242300,3975,3975,3975,3975,0
20250219,155700,112242300,3975,3975,3975,3975,0
20250219,155600,112242300,3975,3975,3975,3975,0
20250219,155500,112242300,3975,3975,3975,3975,0
20250219,155400,112242300,3975,3975,3975,3975,0
20250219,155300,112242300,3975,3975,3975,3975,0
20250219,155200,112242300,3975,3975,3975,3975,0
20250219,155100,112242300,3975,3975,3975,3975,0
20250219,155000,112242300,3975,3975,3975,3975,0
20250219,154900,112242300,3975,3975,3975,3975,0
20250219,154800,112242300,3975,3975,3975,3975,0
20250219,154700,112242300,3975,3975,3975,3975,0
20250219,154600,112242300,3975,3975,3975,3975,0
20250219,154500,112242300,3975,3975,3975,3975,0
20250219,154400,112242300,3975,3975,3975,3975,0
20250219,154300,112242300,3975,3975,3975,3975,0
20250219,154200,112242300,3975,3975,3975,3975,0
20250219,154100,112242300,3975,3975,3975,3975,0
20250219,154000,112242300,3975,3975,3975,3975,0
20250219,153900,112242300,3975,3975,3975,3975,0
20250219,153800,112242300,3975,3975,3975,3975,0
20250219,153700,112242300,3975,3975,3975,3975,0
20250219,153600,112242300,3975,3975,3975,3975,0
20250219,153500,112242300,3975,3975,3975,3975,0
20250219,153400,112242300,3975,3975,3975,3975,0
20250219,153300,112242300,3975,3975,3975,3975,0
20250219,153200,112242300,3975,3975,3975,3975,0
20250219,153100,112242300,3975,3975,3975,3975,0
20250219,153000,112242300,3975,3975,3975,3975,2581
20250219,152900,101982825,3975,3975,3975,3975,0
20250219,152800,101982825,3975,3975,3975,3975,0
20250219,152700,101982825,3975,3975,3975,3975,0
20250219,152600,101982825,3975,3975,3975,3975,0
20250219,152500,101982825,3975,3975,3975,3975,0
20250219,152400,101982825,3975,3975,3975,3975,0
20250219,152300,101982825,3975,3975,3975,3975,0
20250219,152200,101982825,3975,3975,3975,3975,0
20250219,152100,101982825,3975,3975,3975,3975,0
20250219,152000,101982825,3975,3975,3975,3975,0
20250219,151900,101982825,3975,3975,3975,3975,1
20250219,151800,101978850,3975,3975,3975,3975,0
20250219,151700,101978850,3975,3975,3975,3975,0
20250219,151600,101978850,3975,3975,3975,3975,0
20250219,151500,101978850,3975,3975,3975,3975,0
20250219,151400,101978850,3975,3975,3975,3975,2
20250219,151300,101970900,3975,3975,3975,3975,1
20250219,151200,101966925,3975,3970,3975,3970,2
20250219,151100,101958980,3975,3975,3975,3975,2
20250219,151000,101951030,3975,3975,3975,3975,1
20250219,150900,101947055,3970,3975,3975,3970,156
20250219,150800,101327025,3975,3975,3975,3975,0
20250219,150700,101327025,3975,3975,3975,3975,0
20250219,150600,101327025,3975,3975,3975,3975,3
20250219,150500,101315100,3975,3975,3975,3975,0
20250219,150400,101315100,3975,3975,3975,3975,0
20250219,150300,101315100,3975,3970,3975,3970,7
20250219,150200,101287305,3975,3975,3975,3975,10
20250219,150100,101247555,3975,3975,3975,3975,0
20250219,150000,101247555,3975,3975,3975,3975,0
20250219,145900,101247555,3975,3975,3975,3975,0
20250219,145800,101247555,3975,3975,3975,3975,3
20250219,145700,101235630,3975,3975,3975,3975,7
20250219,145600,101207805,3975,3975,3975,3975,1
20250219,145500,101203830,3975,3970,3975,3970,13
20250219,145400,101152160,3975,3975,3975,3975,13
20250219,145300,101100485,3975,3975,3975,3975,0
20250219,145200,101100485,3975,3975,3975,3975,20
20250219,145100,101020985,3975,3975,3975,3975,61
20250219,145000,100778510,3975,3975,3975,3975,0
20250219,144900,100778510,3975,3975,3975,3975,0
20250219,144800,100778510,3975,3975,3975,3975,11
20250219,144700,100734785,3975,3975,3975,3975,0
20250219,144600,100734785,3975,3975,3975,3975,11
20250219,144500,100691060,3975,3975,3975,3975,0
20250219,144400,100691060,3975,3975,3975,3975,0
20250219,144300,100691060,3975,3975,3975,3975,0
20250219,144200,100691060,3975,3975,3975,3975,0
20250219,144100,100691060,3975,3975,3975,3975,134
20250219,144000,100158410,3975,3975,3975,3975,0
20250219,143900,100158410,3975,3970,3975,3970,7
20250219,143800,100130615,3975,3975,3975,3975,1
20250219,143700,100126640,3970,3970,3970,3970,1
20250219,143600,100122670,3975,3975,3975,3975,0
20250219,143500,100122670,3975,3975,3975,3975,0
20250219,143400,100122670,3975,3975,3975,3975,0
20250219,143300,100122670,3975,3975,3975,3975,4
20250219,143200,100106770,3975,3975,3975,3975,0
20250219,143100,100106770,3975,3975,3975,3975,0
20250219,143000,100106770,3975,3975,3975,3975,0
20250219,142900,100106770,3975,3975,3975,3975,1
20250219,142800,100102795,3970,3975,3975,3970,2
20250219,142700,100094850,3975,3975,3975,3975,26
20250219,142600,99991500,3975,3975,3975,3975,0
20250219,142500,99991500,3975,3975,3975,3975,0
20250219,142400,99991500,3975,3975,3975,3975,0
20250219,142300,99991500,3975,3975,3975,3975,2
20250219,142200,99983550,3975,3975,3975,3975,0
20250219,142100,99983550,3975,3975,3975,3975,2911
20250219,142000,88412325,3975,3975,3975,3975,11
20250219,141900,88368600,3975,3975,3975,3975,7
20250219,141800,88340775,3975,3975,3975,3975,0
20250219,141700,88340775,3975,3975,3975,3975,24
20250219,141600,88245375,3975,3975,3975,3975,0
20250219,141500,88245375,3975,3975,3975,3975,0
20250219,141400,88245375,3975,3975,3975,3975,0
20250219,141300,88245375,3975,3975,3975,3975,11
20250219,141200,88201650,3975,3975,3975,3975,20
20250219,141100,88122150,3975,3965,3975,3965,3
20250219,141000,88110240,3975,3975,3975,3975,0
20250219,140900,88110240,3975,3975,3975,3975,0
20250219,140800,88110240,3975,3975,3975,3975,0
20250219,140700,88110240,3975,3970,3975,3970,7
20250219,140600,88082445,3970,3970,3970,3970,190
20250219,140500,87328145,3970,3965,3970,3965,2
20250219,140400,87320210,3970,3970,3970,3970,111
20250219,140300,86879540,3970,3970,3970,3970,9
20250219,140200,86843810,3970,3970,3970,3970,80
20250219,140100,86526210,3970,3970,3970,3970,0
20250219,140000,86526210,3970,3970,3970,3970,0
20250219,135900,86526210,3970,3970,3970,3970,0
20250219,135800,86526210,3970,3970,3970,3970,0
20250219,135700,86526210,3970,3970,3970,3970,1
20250219,135600,86522240,3965,3970,3970,3965,2
20250219,135500,86514305,3970,3970,3970,3970,0
20250219,135400,86514305,3970,3970,3970,3970,1
20250219,135300,86510335,3965,3965,3965,3965,0
20250219,135200,86510335,3965,3965,3970,3965,696
20250219,135100,83750690,3965,3965,3965,3965,50
20250219,135000,83552440,3965,3965,3965,3965,40
20250219,134900,83393840,3965,3960,3965,3960,2
20250219,134800,83385915,3960,3960,3960,3960,1
20250219,134700,83381955,3965,3965,3965,3965,1
20250219,134600,83377990,3965,3965,3965,3965,0
20250219,134500,83377990,3965,3965,3965,3965,0
20250219,134400,83377990,3965,3965,3965,3965,0
20250219,134300,83377990,3965,3965,3965,3955,1034
20250219,134200,79285090,3965,3965,3965,3965,22
20250219,134100,79197860,3965,3965,3965,3965,0
20250219,134000,79197860,3965,3965,3965,3965,84
20250219,133900,78864800,3965,3965,3965,3965,11
20250219,133800,78821185,3965,3965,3965,3965,9
20250219,133700,78785500,3965,3965,3965,3965,33
20250219,133600,78654655,3965,3965,3965,3965,0
20250219,133500,78654655,3965,3965,3965,3965,0
20250219,133400,78654655,3965,3965,3965,3965,0
20250219,133300,78654655,3965,3965,3965,3965,0
20250219,133200,78654655,3965,3965,3965,3965,11
20250219,133100,78611040,3965,3960,3965,3960,2
20250219,133000,78603115,3965,3965,3965,3965,1
20250219,132900,78599150,3965,3965,3965,3965,81
20250219,132800,78277985,3970,3970,3970,3970,0
20250219,132700,78277985,3970,3965,3970,3965,2
20250219,132600,78270050,3970,3970,3970,3970,0
20250219,132500,78270050,3970,3970,3970,3970,0
20250219,132400,78270050,3970,3970,3970,3970,3
20250219,132300,78258140,3965,3965,3965,3965,0
20250219,132200,78258140,3965,3965,3965,3965,0
20250219,132100,78258140,3965,3965,3965,3965,528
20250219,132000,76164620,3965,3965,3965,3965,98
20250219,131900,75776050,3965,3965,3965,3965,0
20250219,131800,75776050,3965,3965,3965,3965,0
20250219,131700,75776050,3965,3965,3965,3965,1
20250219,131600,75772085,3970,3970,3970,3970,1
20250219,131500,75768115,3970,3970,3970,3970,0
20250219,131400,75768115,3970,3970,3970,3970,0
20250219,131300,75768115,3970,3965,3970,3965,2
20250219,131200,75760180,3970,3970,3970,3970,0
20250219,131100,75760180,3970,3970,3970,3970,0
20250219,131000,75760180,3970,3970,3970,3970,0
20250219,130900,75760180,3970,3970,3970,3970,0
20250219,130800,75760180,3970,3970,3970,3970,0
20250219,130700,75760180,3970,3970,3970,3970,1
20250219,130600,75756210,3970,3970,3970,3970,0
20250219,130500,75756210,3970,3970,3970,3970,55
20250219,130400,75537860,3970,3970,3970,3970,0
20250219,130300,75537860,3970,3970,3970,3970,0
20250219,130200,75537860,3970,3970,3970,3970,50
20250219,130100,75339360,3975,3975,3975,3975,0
20250219,130000,75339360,3975,3975,3975,3975,2
20250219,125900,75331410,3965,3970,3975,3965,520
20250219,125800,73269325,3970,3970,3970,3970,1
20250219,125700,73265355,3975,3975,3975,3975,0
20250219,125600,73265355,3975,3975,3975,3975,1
20250219,125500,73261380,3975,3975,3975,3975,0
20250219,125400,73261380,3975,3970,3975,3970,2
20250219,125300,73253435,3975,3975,3975,3975,71
20250219,125200,72971210,3970,3970,3970,3970,0
20250219,125100,72971210,3970,3970,3970,3970,0
20250219,125000,72971210,3970,3970,3970,3970,1
20250219,124900,72967240,3965,3965,3965,3965,0
20250219,124800,72967240,3965,3965,3965,3965,0
20250219,124700,72967240,3965,3970,3970,3965,446
20250219,124600,71198590,3975,3975,3975,3975,5
20250219,124500,71178715,3975,3975,3975,3975,0
20250219,124400,71178715,3975,3975,3975,3975,0
20250219,124300,71178715,3975,3975,3975,3975,1
20250219,124200,71174740,3975,3975,3975,3975,0
20250219,124100,71174740,3975,3975,3975,3975,0
20250219,124000,71174740,3975,3975,3975,3975,10
20250219,123900,71134990,3975,3975,3975,3975,0
20250219,123800,71134990,3975,3975,3975,3975,38
20250219,123700,70983940,3980,3980,3980,3980,20
20250219,123600,70904340,3975,3975,3975,3975,3
20250219,123500,70892415,3970,3970,3970,3970,53
20250219,123400,70682005,3970,3970,3970,3970,150
20250219,123300,70086505,3970,3970,3970,3970,29
20250219,123200,69971375,3970,3970,3970,3970,19
20250219,123100,69895945,3980,3980,3980,3980,13
20250219,123000,69844205,3980,3980,3980,3980,0
20250219,122900,69844205,3980,3980,3980,3980,1
20250219,122800,69840225,3970,3970,3970,3970,1
20250219,122700,69836255,3980,3970,3980,3970,6
20250219,122600,69812425,3985,3985,3985,3985,0
20250219,122500,69812425,3985,3985,3985,3985,0
20250219,122400,69812425,3985,3985,3985,3985,0
20250219,122300,69812425,3985,3965,3985,3965,60
20250219,122200,69574495,3970,3975,3975,3970,142
20250219,122100,69010745,3980,3980,3980,3980,1
20250219,122000,69006765,3970,3970,3970,3970,74
20250219,121900,68712985,3970,3970,3970,3970,201
20250219,121800,67915015,3970,3970,3970,3970,50
20250219,121700,67716515,3970,3970,3970,3970,1
20250219,121600,67712545,3970,3970,3970,3970,0
20250219,121500,67712545,3970,3970,3970,3970,0
20250219,121400,67712545,3970,3970,3970,3970,0
20250219,121300,67712545,3970,3970,3970,3970,2
20250219,121200,67704605,3970,3970,3970,3970,0
20250219,121100,67704605,3970,3970,3970,3970,117
20250219,121000,67240115,3980,3980,3980,3980,2
20250219,120900,67232155,3985,3985,3985,3985,0
20250219,120800,67232155,3985,3985,3985,3985,0
20250219,120700,67232155,3985,3985,3985,3985,0
20250219,120600,67232155,3985,3985,3985,3985,0
20250219,120500,67232155,3985,3985,3985,3985,0
20250219,120400,67232155,3985,3985,3985,3985,0
20250219,120300,67232155,3985,3985,3985,3985,0
20250219,120200,67232155,3985,3985,3985,3985,2
20250219,120100,67224185,3985,3985,3985,3985,0
20250219,120000,67224185,3985,3985,3985,3985,1
20250219,115900,67220200,3970,3970,3970,3970,65
20250219,115800,66962150,3965,3965,3965,3965,0
20250219,115700,66962150,3965,3965,3965,3965,1234
20250219,115600,62069340,3965,3975,3975,3965,1384
20250219,115500,56580720,3975,3975,3975,3975,0
20250219,115400,56580720,3975,3975,3975,3975,0
20250219,115300,56580720,3975,3975,3975,3975,0
20250219,115200,56580720,3975,3975,3975,3975,108
20250219,115100,56151420,3980,3980,3980,3980,0
20250219,115000,56151420,3980,3980,3980,3980,0
20250219,114900,56151420,3980,3980,3980,3980,2
20250219,114800,56143460,3975,3975,3975,3975,78
20250219,114700,55833410,3975,3975,3975,3975,1
20250219,114600,55829435,3970,3970,3970,3970,300
20250219,114500,54638435,3975,3975,3975,3975,21
20250219,114400,54554960,3975,3975,3975,3975,15
20250219,114300,54495335,3975,3975,3975,3975,150
20250219,114200,53899085,3975,3975,3975,3975,130
20250219,114100,53382335,3975,3980,3980,3975,568
20250219,114000,51123545,3980,3980,3980,3980,20
20250219,113900,51043945,3980,3980,3980,3980,0
20250219,113800,51043945,3980,3980,3980,3980,10
20250219,113700,51004145,3975,3980,3980,3975,52
20250219,113600,50797190,3980,3980,3985,3975,170
20250219,113500,50120595,3980,3980,3980,3980,1
20250219,113400,50116615,3975,3980,3980,3975,93
20250219,113300,49746480,3980,3980,3980,3980,170
20250219,113200,49069880,3980,3980,3980,3980,100
20250219,113100,48671880,3980,3980,3980,3980,11
20250219,113000,48628100,3985,3985,3985,3985,0
20250219,112900,48628100,3985,3985,3985,3985,1
20250219,112800,48624115,3985,3985,3985,3985,1
20250219,112700,48620130,3985,3985,3985,3985,0
20250219,112600,48620130,3985,3985,3985,3985,800
20250219,112500,45432130,3990,3990,3990,3990,0
20250219,112400,45432130,3990,3990,3990,3990,0
20250219,112300,45432130,3990,3990,3990,3990,0
20250219,112200,45432130,3990,3985,3990,3985,2
20250219,112100,45424155,3975,3975,3975,3975,1
20250219,112000,45420180,3990,3990,3990,3990,0
20250219,111900,45420180,3990,3990,3990,3990,1
20250219,111800,45416190,3980,3980,3980,3980,65
20250219,111700,45157490,3980,3980,3980,3980,35
20250219,111600,45018190,3980,3990,3990,3980,52
20250219,111500,44811210,3990,3990,3990,3990,0
20250219,111400,44811210,3990,3990,3990,3990,0
20250219,111300,44811210,3990,3990,3990,3990,0
20250219,111200,44811210,3990,3990,3990,3990,38
20250219,111100,44659590,3990,3990,3990,3990,0
20250219,111000,44659590,3990,3990,3990,3990,0
20250219,110900,44659590,3990,3980,3990,3980,60
20250219,110800,44420770,3985,3990,3990,3985,16
20250219,110700,44357005,3985,3990,3990,3985,6
20250219,110600,44333090,3985,3985,3985,3985,145
20250219,110500,43755265,3985,3985,3985,3985,0
20250219,110400,43755265,3985,3985,3985,3985,0
20250219,110300,43755265,3985,3985,3985,3985,0
20250219,110200,43755265,3985,3985,3985,3985,63
20250219,110100,43504210,3985,3990,3990,3985,2
20250219,110000,43496235,3990,3990,3990,3990,0
20250219,105900,43496235,3990,3990,3990,3990,0
20250219,105800,43496235,3990,3990,3990,3990,0
20250219,105700,43496235,3990,3990,3990,3990,0
20250219,105600,43496235,3990,3985,3990,3985,42
20250219,105500,43328845,3990,3990,3990,3990,3
20250219,105400,43316875,3990,3990,3990,3990,0
20250219,105300,43316875,3990,3990,3990,3990,0
20250219,105200,43316875,3990,3990,3990,3990,0
20250219,105100,43316875,3990,3990,3990,3990,0
20250219,105000,43316875,3990,3990,3990,3990,0
20250219,104900,43316875,3990,3995,3995,3990,33
20250219,104800,43185200,3990,3990,3990,3990,69
20250219,104700,42909890,3975,3975,3975,3975,2
20250219,104600,42901940,3990,3990,3995,3985,26
20250219,104500,42798195,3990,3985,3990,3985,50
20250219,104400,42598940,3985,3985,3985,3985,1
20250219,104300,42594955,3985,3985,3985,3985,6
20250219,104200,42571045,3985,3980,3985,3980,56
20250219,104100,42348160,3980,3980,3980,3980,0
20250219,104000,42348160,3980,3980,3980,3980,0
20250219,103900,42348160,3980,3980,3980,3980,57
20250219,103800,42121300,3980,3980,3980,3980,0
20250219,103700,42121300,3980,3980,3980,3980,0
20250219,103600,42121300,3980,3980,3980,3980,3
20250219,103500,42109360,3980,3980,3980,3980,0
20250219,103400,42109360,3980,3980,3980,3980,27
20250219,103300,42001900,3980,3980,3980,3980,10
20250219,103200,41962100,3980,3980,3980,3980,5
20250219,103100,41942200,3980,3980,3980,3980,0
20250219,103000,41942200,3980,3980,3980,3980,0
20250219,102900,41942200,3980,3980,3980,3980,0
20250219,102800,41942200,3980,3980,3980,3980,12
20250219,102700,41894440,3980,3965,3980,3965,4213
20250219,102600,25189880,3965,3965,3965,3965,0
20250219,102500,25189880,3965,3965,3965,3965,4
20250219,102400,25174020,3965,3965,3965,3965,0
20250219,102300,25174020,3965,3965,3965,3965,0
20250219,102200,25174020,3965,3950,3965,3950,171
20250219,102100,24497820,3955,3955,3955,3955,14
20250219,102000,24442450,3965,3960,3965,3960,501
20250219,101900,22458485,3965,3965,3965,3965,1
20250219,101800,22454520,3960,3965,3970,3960,65
20250219,101700,22196800,3970,3970,3970,3970,0
20250219,101600,22196800,3970,3970,3970,3970,1
20250219,101500,22192830,3970,3970,3970,3970,0
20250219,101400,22192830,3970,3970,3970,3970,0
20250219,101300,22192830,3970,3970,3970,3970,3
20250219,101200,22180920,3980,3980,3980,3980,0
20250219,101100,22180920,3980,3980,3980,3980,1
20250219,101000,22176940,3960,3970,3970,3960,50
20250219,100900,21978720,3975,3980,3980,3975,63
20250219,100800,21728030,3980,3975,3980,3975,26
20250219,100700,21624675,3975,3975,3975,3975,5
20250219,100600,21604800,3975,3975,3975,3975,1
20250219,100500,21600825,3975,3975,3975,3975,0
20250219,100400,21600825,3975,3975,3975,3975,25
20250219,100300,21501450,3975,3960,3975,3960,21
20250219,100200,21418245,3980,3980,3980,3975,13
20250219,100100,21366555,3980,3980,3980,3980,0
20250219,100000,21366555,3980,3980,3980,3960,9
20250219,095900,21330875,3965,3970,3980,3965,1227
20250219,095800,16456885,3960,3960,3960,3960,0
20250219,095700,16456885,3960,3960,3960,3960,123
20250219,095600,15969805,3970,3970,3970,3970,0
20250219,095500,15969805,3970,3970,3970,3970,237
20250219,095400,15028915,3970,3970,3970,3970,0
20250219,095300,15028915,3970,3960,3970,3960,27
20250219,095200,14921985,3970,3970,3970,3970,1
20250219,095100,14918015,3960,3955,3960,3955,1930
20250219,095000,7279235,3955,3955,3955,3955,0
20250219,094900,7279235,3955,3955,3955,3955,0
20250219,094800,7279235,3955,3955,3955,3955,0
20250219,094700,7279235,3955,3955,3955,3955,0
20250219,094600,7279235,3955,3955,3955,3955,21
20250219,094500,7196180,3955,3955,3955,3955,26
20250219,094400,7093350,3955,3955,3955,3955,1
20250219,094300,7089395,3955,3950,3955,3950,3
20250219,094200,7077540,3955,3955,3955,3955,30
20250219,094100,6958890,3955,3955,3955,3955,1
20250219,094000,6954935,3955,3955,3955,3955,1
20250219,093900,6950980,3945,3945,3945,3945,0
20250219,093800,6950980,3945,3955,3955,3945,41
20250219,093700,6789145,3955,3955,3955,3955,0
20250219,093600,6789145,3955,3955,3955,3955,0
20250219,093500,6789145,3955,3955,3955,3955,0
20250219,093400,6789145,3955,3955,3955,3955,2
20250219,093300,6781235,3955,3955,3955,3955,0
20250219,093200,6781235,3955,3955,3955,3955,0
20250219,093100,6781235,3955,3955,3955,3955,2
20250219,093000,6773325,3955,3955,3955,3955,0
20250219,092900,6773325,3955,3955,3955,3955,0
20250219,092800,6773325,3955,3955,3955,3955,0
20250219,092700,6773325,3955,3955,3955,3955,0
20250219,092600,6773325,3955,3955,3955,3955,0
20250219,092500,6773325,3955,3955,3955,3955,0
20250219,092400,6773325,3955,3955,3955,3955,0
20250219,092300,6773325,3955,3945,3955,3940,21
20250219,092200,6690565,3960,3960,3960,3960,0
20250219,092100,6690565,3960,3960,3960,3960,3
20250219,092000,6678685,3960,3960,3960,3960,0
20250219,091900,6678685,3960,3945,3960,3945,3
20250219,091800,6666825,3960,3960,3960,3960,1
20250219,091700,6662865,3960,3960,3960,3960,110
20250219,091600,6227265,3960,3950,3960,3950,4
20250219,091500,6211455,3940,3940,3940,3940,7
20250219,091400,6183875,3940,3940,3940,3940,500
20250219,091300,4213875,3940,3940,3940,3940,1
20250219,091200,4209935,3935,3935,3935,3935,427
20250219,091100,2529690,3935,3935,3935,3935,0
20250219,091000,2529690,3935,3930,3935,3930,112
20250219,090900,2089520,3935,3935,3935,3935,262
20250219,090800,1058550,3940,3935,3940,3935,4
20250219,090700,1042805,3940,3940,3940,3935,119
20250219,090600,574530,3940,3940,3940,3940,1
20250219,090500,570590,3935,3935,3935,3935,5
20250219,090400,550915,3935,3935,3935,3935,0
20250219,090300,550915,3935,3935,3935,3935,0
20250219,090200,550915,3935,3935,3935,3935,1
20250219,090100,546980,3940,3940,3940,3940,0
20250219,090000,546980,3940,3935,3940,3935,139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185900 112242300 3975 3975 3975 3975 2581
3 20250219 185800 112242300 3975 3975 3975 3975 0
4 20250219 185700 112242300 3975 3975 3975 3975 0
5 20250219 185600 112242300 3975 3975 3975 3975 0
6 20250219 185500 112242300 3975 3975 3975 3975 0
7 20250219 185400 112242300 3975 3975 3975 3975 0
8 20250219 185300 112242300 3975 3975 3975 3975 0
9 20250219 185200 112242300 3975 3975 3975 3975 0
10 20250219 185100 112242300 3975 3975 3975 3975 0
11 20250219 185000 112242300 3975 3975 3975 3975 0
12 20250219 184900 112242300 3975 3975 3975 3975 0
13 20250219 184800 112242300 3975 3975 3975 3975 0
14 20250219 184700 112242300 3975 3975 3975 3975 0
15 20250219 184600 112242300 3975 3975 3975 3975 0
16 20250219 184500 112242300 3975 3975 3975 3975 0
17 20250219 184400 112242300 3975 3975 3975 3975 0
18 20250219 184300 112242300 3975 3975 3975 3975 0
19 20250219 184200 112242300 3975 3975 3975 3975 0
20 20250219 184100 112242300 3975 3975 3975 3975 0
21 20250219 184000 112242300 3975 3975 3975 3975 0
22 20250219 183900 112242300 3975 3975 3975 3975 0
23 20250219 183800 112242300 3975 3975 3975 3975 0
24 20250219 183700 112242300 3975 3975 3975 3975 0
25 20250219 183600 112242300 3975 3975 3975 3975 0
26 20250219 183500 112242300 3975 3975 3975 3975 0
27 20250219 183400 112242300 3975 3975 3975 3975 0
28 20250219 183300 112242300 3975 3975 3975 3975 0
29 20250219 183200 112242300 3975 3975 3975 3975 0
30 20250219 183100 112242300 3975 3975 3975 3975 0
31 20250219 183000 112242300 3975 3975 3975 3975 0
32 20250219 182900 112242300 3975 3975 3975 3975 2581
33 20250219 182800 112242300 3975 3975 3975 3975 0
34 20250219 182700 112242300 3975 3975 3975 3975 0
35 20250219 182600 112242300 3975 3975 3975 3975 0
36 20250219 182500 112242300 3975 3975 3975 3975 0
37 20250219 182400 112242300 3975 3975 3975 3975 0
38 20250219 182300 112242300 3975 3975 3975 3975 0
39 20250219 182200 112242300 3975 3975 3975 3975 0
40 20250219 182100 112242300 3975 3975 3975 3975 0
41 20250219 182000 112242300 3975 3975 3975 3975 0
42 20250219 181900 112242300 3975 3975 3975 3975 0
43 20250219 181800 112242300 3975 3975 3975 3975 0
44 20250219 181700 112242300 3975 3975 3975 3975 0
45 20250219 181600 112242300 3975 3975 3975 3975 0
46 20250219 181500 112242300 3975 3975 3975 3975 0
47 20250219 181400 112242300 3975 3975 3975 3975 0
48 20250219 181300 112242300 3975 3975 3975 3975 0
49 20250219 181200 112242300 3975 3975 3975 3975 0
50 20250219 181100 112242300 3975 3975 3975 3975 0
51 20250219 181000 112242300 3975 3975 3975 3975 0
52 20250219 180900 112242300 3975 3975 3975 3975 0
53 20250219 180800 112242300 3975 3975 3975 3975 0
54 20250219 180700 112242300 3975 3975 3975 3975 0
55 20250219 180600 112242300 3975 3975 3975 3975 0
56 20250219 180500 112242300 3975 3975 3975 3975 0
57 20250219 180400 112242300 3975 3975 3975 3975 0
58 20250219 180300 112242300 3975 3975 3975 3975 0
59 20250219 180200 112242300 3975 3975 3975 3975 0
60 20250219 180100 112242300 3975 3975 3975 3975 0
61 20250219 180000 112242300 3975 3975 3975 3975 0
62 20250219 175900 112242300 3975 3975 3975 3975 2581
63 20250219 175800 112242300 3975 3975 3975 3975 0
64 20250219 175700 112242300 3975 3975 3975 3975 0
65 20250219 175600 112242300 3975 3975 3975 3975 0
66 20250219 175500 112242300 3975 3975 3975 3975 0
67 20250219 175400 112242300 3975 3975 3975 3975 0
68 20250219 175300 112242300 3975 3975 3975 3975 0
69 20250219 175200 112242300 3975 3975 3975 3975 0
70 20250219 175100 112242300 3975 3975 3975 3975 0
71 20250219 175000 112242300 3975 3975 3975 3975 0
72 20250219 174900 112242300 3975 3975 3975 3975 0
73 20250219 174800 112242300 3975 3975 3975 3975 0
74 20250219 174700 112242300 3975 3975 3975 3975 0
75 20250219 174600 112242300 3975 3975 3975 3975 0
76 20250219 174500 112242300 3975 3975 3975 3975 0
77 20250219 174400 112242300 3975 3975 3975 3975 0
78 20250219 174300 112242300 3975 3975 3975 3975 0
79 20250219 174200 112242300 3975 3975 3975 3975 0
80 20250219 174100 112242300 3975 3975 3975 3975 0
81 20250219 174000 112242300 3975 3975 3975 3975 0
82 20250219 173900 112242300 3975 3975 3975 3975 0
83 20250219 173800 112242300 3975 3975 3975 3975 0
84 20250219 173700 112242300 3975 3975 3975 3975 0
85 20250219 173600 112242300 3975 3975 3975 3975 0
86 20250219 173500 112242300 3975 3975 3975 3975 0
87 20250219 173400 112242300 3975 3975 3975 3975 0
88 20250219 173300 112242300 3975 3975 3975 3975 0
89 20250219 173200 112242300 3975 3975 3975 3975 0
90 20250219 173100 112242300 3975 3975 3975 3975 0
91 20250219 173000 112242300 3975 3975 3975 3975 0
92 20250219 172900 112242300 3975 3975 3975 3975 2581
93 20250219 172800 112242300 3975 3975 3975 3975 0
94 20250219 172700 112242300 3975 3975 3975 3975 0
95 20250219 172600 112242300 3975 3975 3975 3975 0
96 20250219 172500 112242300 3975 3975 3975 3975 0
97 20250219 172400 112242300 3975 3975 3975 3975 0
98 20250219 172300 112242300 3975 3975 3975 3975 0
99 20250219 172200 112242300 3975 3975 3975 3975 0
100 20250219 172100 112242300 3975 3975 3975 3975 0
101 20250219 172000 112242300 3975 3975 3975 3975 0
102 20250219 171900 112242300 3975 3975 3975 3975 0
103 20250219 171800 112242300 3975 3975 3975 3975 0
104 20250219 171700 112242300 3975 3975 3975 3975 0
105 20250219 171600 112242300 3975 3975 3975 3975 0
106 20250219 171500 112242300 3975 3975 3975 3975 0
107 20250219 171400 112242300 3975 3975 3975 3975 0
108 20250219 171300 112242300 3975 3975 3975 3975 0
109 20250219 171200 112242300 3975 3975 3975 3975 0
110 20250219 171100 112242300 3975 3975 3975 3975 0
111 20250219 171000 112242300 3975 3975 3975 3975 0
112 20250219 170900 112242300 3975 3975 3975 3975 0
113 20250219 170800 112242300 3975 3975 3975 3975 0
114 20250219 170700 112242300 3975 3975 3975 3975 0
115 20250219 170600 112242300 3975 3975 3975 3975 0
116 20250219 170500 112242300 3975 3975 3975 3975 0
117 20250219 170400 112242300 3975 3975 3975 3975 0
118 20250219 170300 112242300 3975 3975 3975 3975 0
119 20250219 170200 112242300 3975 3975 3975 3975 0
120 20250219 170100 112242300 3975 3975 3975 3975 0
121 20250219 170000 112242300 3975 3975 3975 3975 0
122 20250219 165900 112242300 3975 3975 3975 3975 2581
123 20250219 165800 112242300 3975 3975 3975 3975 0
124 20250219 165700 112242300 3975 3975 3975 3975 0
125 20250219 165600 112242300 3975 3975 3975 3975 0
126 20250219 165500 112242300 3975 3975 3975 3975 0
127 20250219 165400 112242300 3975 3975 3975 3975 0
128 20250219 165300 112242300 3975 3975 3975 3975 0
129 20250219 165200 112242300 3975 3975 3975 3975 0
130 20250219 165100 112242300 3975 3975 3975 3975 0
131 20250219 165000 112242300 3975 3975 3975 3975 0
132 20250219 164900 112242300 3975 3975 3975 3975 0
133 20250219 164800 112242300 3975 3975 3975 3975 0
134 20250219 164700 112242300 3975 3975 3975 3975 0
135 20250219 164600 112242300 3975 3975 3975 3975 0
136 20250219 164500 112242300 3975 3975 3975 3975 0
137 20250219 164400 112242300 3975 3975 3975 3975 0
138 20250219 164300 112242300 3975 3975 3975 3975 0
139 20250219 164200 112242300 3975 3975 3975 3975 0
140 20250219 164100 112242300 3975 3975 3975 3975 0
141 20250219 164000 112242300 3975 3975 3975 3975 0
142 20250219 163900 112242300 3975 3975 3975 3975 0
143 20250219 163800 112242300 3975 3975 3975 3975 0
144 20250219 163700 112242300 3975 3975 3975 3975 0
145 20250219 163600 112242300 3975 3975 3975 3975 0
146 20250219 163500 112242300 3975 3975 3975 3975 0
147 20250219 163400 112242300 3975 3975 3975 3975 0
148 20250219 163300 112242300 3975 3975 3975 3975 0
149 20250219 163200 112242300 3975 3975 3975 3975 0
150 20250219 163100 112242300 3975 3975 3975 3975 0
151 20250219 163000 112242300 3975 3975 3975 3975 0
152 20250219 162900 112242300 3975 3975 3975 3975 2581
153 20250219 162800 112242300 3975 3975 3975 3975 0
154 20250219 162700 112242300 3975 3975 3975 3975 0
155 20250219 162600 112242300 3975 3975 3975 3975 0
156 20250219 162500 112242300 3975 3975 3975 3975 0
157 20250219 162400 112242300 3975 3975 3975 3975 0
158 20250219 162300 112242300 3975 3975 3975 3975 0
159 20250219 162200 112242300 3975 3975 3975 3975 0
160 20250219 162100 112242300 3975 3975 3975 3975 0
161 20250219 162000 112242300 3975 3975 3975 3975 0
162 20250219 161900 112242300 3975 3975 3975 3975 0
163 20250219 161800 112242300 3975 3975 3975 3975 0
164 20250219 161700 112242300 3975 3975 3975 3975 0
165 20250219 161600 112242300 3975 3975 3975 3975 0
166 20250219 161500 112242300 3975 3975 3975 3975 0
167 20250219 161400 112242300 3975 3975 3975 3975 0
168 20250219 161300 112242300 3975 3975 3975 3975 0
169 20250219 161200 112242300 3975 3975 3975 3975 0
170 20250219 161100 112242300 3975 3975 3975 3975 0
171 20250219 161000 112242300 3975 3975 3975 3975 0
172 20250219 160900 112242300 3975 3975 3975 3975 0
173 20250219 160800 112242300 3975 3975 3975 3975 0
174 20250219 160700 112242300 3975 3975 3975 3975 0
175 20250219 160600 112242300 3975 3975 3975 3975 0
176 20250219 160500 112242300 3975 3975 3975 3975 0
177 20250219 160400 112242300 3975 3975 3975 3975 0
178 20250219 160300 112242300 3975 3975 3975 3975 0
179 20250219 160200 112242300 3975 3975 3975 3975 0
180 20250219 160100 112242300 3975 3975 3975 3975 0
181 20250219 160000 112242300 3975 3975 3975 3975 0
182 20250219 155900 112242300 3975 3975 3975 3975 2581
183 20250219 155800 112242300 3975 3975 3975 3975 0
184 20250219 155700 112242300 3975 3975 3975 3975 0
185 20250219 155600 112242300 3975 3975 3975 3975 0
186 20250219 155500 112242300 3975 3975 3975 3975 0
187 20250219 155400 112242300 3975 3975 3975 3975 0
188 20250219 155300 112242300 3975 3975 3975 3975 0
189 20250219 155200 112242300 3975 3975 3975 3975 0
190 20250219 155100 112242300 3975 3975 3975 3975 0
191 20250219 155000 112242300 3975 3975 3975 3975 0
192 20250219 154900 112242300 3975 3975 3975 3975 0
193 20250219 154800 112242300 3975 3975 3975 3975 0
194 20250219 154700 112242300 3975 3975 3975 3975 0
195 20250219 154600 112242300 3975 3975 3975 3975 0
196 20250219 154500 112242300 3975 3975 3975 3975 0
197 20250219 154400 112242300 3975 3975 3975 3975 0
198 20250219 154300 112242300 3975 3975 3975 3975 0
199 20250219 154200 112242300 3975 3975 3975 3975 0
200 20250219 154100 112242300 3975 3975 3975 3975 0
201 20250219 154000 112242300 3975 3975 3975 3975 0
202 20250219 153900 112242300 3975 3975 3975 3975 0
203 20250219 153800 112242300 3975 3975 3975 3975 0
204 20250219 153700 112242300 3975 3975 3975 3975 0
205 20250219 153600 112242300 3975 3975 3975 3975 0
206 20250219 153500 112242300 3975 3975 3975 3975 0
207 20250219 153400 112242300 3975 3975 3975 3975 0
208 20250219 153300 112242300 3975 3975 3975 3975 0
209 20250219 153200 112242300 3975 3975 3975 3975 0
210 20250219 153100 112242300 3975 3975 3975 3975 0
211 20250219 153000 112242300 3975 3975 3975 3975 2581
212 20250219 152900 101982825 3975 3975 3975 3975 0
213 20250219 152800 101982825 3975 3975 3975 3975 0
214 20250219 152700 101982825 3975 3975 3975 3975 0
215 20250219 152600 101982825 3975 3975 3975 3975 0
216 20250219 152500 101982825 3975 3975 3975 3975 0
217 20250219 152400 101982825 3975 3975 3975 3975 0
218 20250219 152300 101982825 3975 3975 3975 3975 0
219 20250219 152200 101982825 3975 3975 3975 3975 0
220 20250219 152100 101982825 3975 3975 3975 3975 0
221 20250219 152000 101982825 3975 3975 3975 3975 0
222 20250219 151900 101982825 3975 3975 3975 3975 1
223 20250219 151800 101978850 3975 3975 3975 3975 0
224 20250219 151700 101978850 3975 3975 3975 3975 0
225 20250219 151600 101978850 3975 3975 3975 3975 0
226 20250219 151500 101978850 3975 3975 3975 3975 0
227 20250219 151400 101978850 3975 3975 3975 3975 2
228 20250219 151300 101970900 3975 3975 3975 3975 1
229 20250219 151200 101966925 3975 3970 3975 3970 2
230 20250219 151100 101958980 3975 3975 3975 3975 2
231 20250219 151000 101951030 3975 3975 3975 3975 1
232 20250219 150900 101947055 3970 3975 3975 3970 156
233 20250219 150800 101327025 3975 3975 3975 3975 0
234 20250219 150700 101327025 3975 3975 3975 3975 0
235 20250219 150600 101327025 3975 3975 3975 3975 3
236 20250219 150500 101315100 3975 3975 3975 3975 0
237 20250219 150400 101315100 3975 3975 3975 3975 0
238 20250219 150300 101315100 3975 3970 3975 3970 7
239 20250219 150200 101287305 3975 3975 3975 3975 10
240 20250219 150100 101247555 3975 3975 3975 3975 0
241 20250219 150000 101247555 3975 3975 3975 3975 0
242 20250219 145900 101247555 3975 3975 3975 3975 0
243 20250219 145800 101247555 3975 3975 3975 3975 3
244 20250219 145700 101235630 3975 3975 3975 3975 7
245 20250219 145600 101207805 3975 3975 3975 3975 1
246 20250219 145500 101203830 3975 3970 3975 3970 13
247 20250219 145400 101152160 3975 3975 3975 3975 13
248 20250219 145300 101100485 3975 3975 3975 3975 0
249 20250219 145200 101100485 3975 3975 3975 3975 20
250 20250219 145100 101020985 3975 3975 3975 3975 61
251 20250219 145000 100778510 3975 3975 3975 3975 0
252 20250219 144900 100778510 3975 3975 3975 3975 0
253 20250219 144800 100778510 3975 3975 3975 3975 11
254 20250219 144700 100734785 3975 3975 3975 3975 0
255 20250219 144600 100734785 3975 3975 3975 3975 11
256 20250219 144500 100691060 3975 3975 3975 3975 0
257 20250219 144400 100691060 3975 3975 3975 3975 0
258 20250219 144300 100691060 3975 3975 3975 3975 0
259 20250219 144200 100691060 3975 3975 3975 3975 0
260 20250219 144100 100691060 3975 3975 3975 3975 134
261 20250219 144000 100158410 3975 3975 3975 3975 0
262 20250219 143900 100158410 3975 3970 3975 3970 7
263 20250219 143800 100130615 3975 3975 3975 3975 1
264 20250219 143700 100126640 3970 3970 3970 3970 1
265 20250219 143600 100122670 3975 3975 3975 3975 0
266 20250219 143500 100122670 3975 3975 3975 3975 0
267 20250219 143400 100122670 3975 3975 3975 3975 0
268 20250219 143300 100122670 3975 3975 3975 3975 4
269 20250219 143200 100106770 3975 3975 3975 3975 0
270 20250219 143100 100106770 3975 3975 3975 3975 0
271 20250219 143000 100106770 3975 3975 3975 3975 0
272 20250219 142900 100106770 3975 3975 3975 3975 1
273 20250219 142800 100102795 3970 3975 3975 3970 2
274 20250219 142700 100094850 3975 3975 3975 3975 26
275 20250219 142600 99991500 3975 3975 3975 3975 0
276 20250219 142500 99991500 3975 3975 3975 3975 0
277 20250219 142400 99991500 3975 3975 3975 3975 0
278 20250219 142300 99991500 3975 3975 3975 3975 2
279 20250219 142200 99983550 3975 3975 3975 3975 0
280 20250219 142100 99983550 3975 3975 3975 3975 2911
281 20250219 142000 88412325 3975 3975 3975 3975 11
282 20250219 141900 88368600 3975 3975 3975 3975 7
283 20250219 141800 88340775 3975 3975 3975 3975 0
284 20250219 141700 88340775 3975 3975 3975 3975 24
285 20250219 141600 88245375 3975 3975 3975 3975 0
286 20250219 141500 88245375 3975 3975 3975 3975 0
287 20250219 141400 88245375 3975 3975 3975 3975 0
288 20250219 141300 88245375 3975 3975 3975 3975 11
289 20250219 141200 88201650 3975 3975 3975 3975 20
290 20250219 141100 88122150 3975 3965 3975 3965 3
291 20250219 141000 88110240 3975 3975 3975 3975 0
292 20250219 140900 88110240 3975 3975 3975 3975 0
293 20250219 140800 88110240 3975 3975 3975 3975 0
294 20250219 140700 88110240 3975 3970 3975 3970 7
295 20250219 140600 88082445 3970 3970 3970 3970 190
296 20250219 140500 87328145 3970 3965 3970 3965 2
297 20250219 140400 87320210 3970 3970 3970 3970 111
298 20250219 140300 86879540 3970 3970 3970 3970 9
299 20250219 140200 86843810 3970 3970 3970 3970 80
300 20250219 140100 86526210 3970 3970 3970 3970 0
301 20250219 140000 86526210 3970 3970 3970 3970 0
302 20250219 135900 86526210 3970 3970 3970 3970 0
303 20250219 135800 86526210 3970 3970 3970 3970 0
304 20250219 135700 86526210 3970 3970 3970 3970 1
305 20250219 135600 86522240 3965 3970 3970 3965 2
306 20250219 135500 86514305 3970 3970 3970 3970 0
307 20250219 135400 86514305 3970 3970 3970 3970 1
308 20250219 135300 86510335 3965 3965 3965 3965 0
309 20250219 135200 86510335 3965 3965 3970 3965 696
310 20250219 135100 83750690 3965 3965 3965 3965 50
311 20250219 135000 83552440 3965 3965 3965 3965 40
312 20250219 134900 83393840 3965 3960 3965 3960 2
313 20250219 134800 83385915 3960 3960 3960 3960 1
314 20250219 134700 83381955 3965 3965 3965 3965 1
315 20250219 134600 83377990 3965 3965 3965 3965 0
316 20250219 134500 83377990 3965 3965 3965 3965 0
317 20250219 134400 83377990 3965 3965 3965 3965 0
318 20250219 134300 83377990 3965 3965 3965 3955 1034
319 20250219 134200 79285090 3965 3965 3965 3965 22
320 20250219 134100 79197860 3965 3965 3965 3965 0
321 20250219 134000 79197860 3965 3965 3965 3965 84
322 20250219 133900 78864800 3965 3965 3965 3965 11
323 20250219 133800 78821185 3965 3965 3965 3965 9
324 20250219 133700 78785500 3965 3965 3965 3965 33
325 20250219 133600 78654655 3965 3965 3965 3965 0
326 20250219 133500 78654655 3965 3965 3965 3965 0
327 20250219 133400 78654655 3965 3965 3965 3965 0
328 20250219 133300 78654655 3965 3965 3965 3965 0
329 20250219 133200 78654655 3965 3965 3965 3965 11
330 20250219 133100 78611040 3965 3960 3965 3960 2
331 20250219 133000 78603115 3965 3965 3965 3965 1
332 20250219 132900 78599150 3965 3965 3965 3965 81
333 20250219 132800 78277985 3970 3970 3970 3970 0
334 20250219 132700 78277985 3970 3965 3970 3965 2
335 20250219 132600 78270050 3970 3970 3970 3970 0
336 20250219 132500 78270050 3970 3970 3970 3970 0
337 20250219 132400 78270050 3970 3970 3970 3970 3
338 20250219 132300 78258140 3965 3965 3965 3965 0
339 20250219 132200 78258140 3965 3965 3965 3965 0
340 20250219 132100 78258140 3965 3965 3965 3965 528
341 20250219 132000 76164620 3965 3965 3965 3965 98
342 20250219 131900 75776050 3965 3965 3965 3965 0
343 20250219 131800 75776050 3965 3965 3965 3965 0
344 20250219 131700 75776050 3965 3965 3965 3965 1
345 20250219 131600 75772085 3970 3970 3970 3970 1
346 20250219 131500 75768115 3970 3970 3970 3970 0
347 20250219 131400 75768115 3970 3970 3970 3970 0
348 20250219 131300 75768115 3970 3965 3970 3965 2
349 20250219 131200 75760180 3970 3970 3970 3970 0
350 20250219 131100 75760180 3970 3970 3970 3970 0
351 20250219 131000 75760180 3970 3970 3970 3970 0
352 20250219 130900 75760180 3970 3970 3970 3970 0
353 20250219 130800 75760180 3970 3970 3970 3970 0
354 20250219 130700 75760180 3970 3970 3970 3970 1
355 20250219 130600 75756210 3970 3970 3970 3970 0
356 20250219 130500 75756210 3970 3970 3970 3970 55
357 20250219 130400 75537860 3970 3970 3970 3970 0
358 20250219 130300 75537860 3970 3970 3970 3970 0
359 20250219 130200 75537860 3970 3970 3970 3970 50
360 20250219 130100 75339360 3975 3975 3975 3975 0
361 20250219 130000 75339360 3975 3975 3975 3975 2
362 20250219 125900 75331410 3965 3970 3975 3965 520
363 20250219 125800 73269325 3970 3970 3970 3970 1
364 20250219 125700 73265355 3975 3975 3975 3975 0
365 20250219 125600 73265355 3975 3975 3975 3975 1
366 20250219 125500 73261380 3975 3975 3975 3975 0
367 20250219 125400 73261380 3975 3970 3975 3970 2
368 20250219 125300 73253435 3975 3975 3975 3975 71
369 20250219 125200 72971210 3970 3970 3970 3970 0
370 20250219 125100 72971210 3970 3970 3970 3970 0
371 20250219 125000 72971210 3970 3970 3970 3970 1
372 20250219 124900 72967240 3965 3965 3965 3965 0
373 20250219 124800 72967240 3965 3965 3965 3965 0
374 20250219 124700 72967240 3965 3970 3970 3965 446
375 20250219 124600 71198590 3975 3975 3975 3975 5
376 20250219 124500 71178715 3975 3975 3975 3975 0
377 20250219 124400 71178715 3975 3975 3975 3975 0
378 20250219 124300 71178715 3975 3975 3975 3975 1
379 20250219 124200 71174740 3975 3975 3975 3975 0
380 20250219 124100 71174740 3975 3975 3975 3975 0
381 20250219 124000 71174740 3975 3975 3975 3975 10
382 20250219 123900 71134990 3975 3975 3975 3975 0
383 20250219 123800 71134990 3975 3975 3975 3975 38
384 20250219 123700 70983940 3980 3980 3980 3980 20
385 20250219 123600 70904340 3975 3975 3975 3975 3
386 20250219 123500 70892415 3970 3970 3970 3970 53
387 20250219 123400 70682005 3970 3970 3970 3970 150
388 20250219 123300 70086505 3970 3970 3970 3970 29
389 20250219 123200 69971375 3970 3970 3970 3970 19
390 20250219 123100 69895945 3980 3980 3980 3980 13
391 20250219 123000 69844205 3980 3980 3980 3980 0
392 20250219 122900 69844205 3980 3980 3980 3980 1
393 20250219 122800 69840225 3970 3970 3970 3970 1
394 20250219 122700 69836255 3980 3970 3980 3970 6
395 20250219 122600 69812425 3985 3985 3985 3985 0
396 20250219 122500 69812425 3985 3985 3985 3985 0
397 20250219 122400 69812425 3985 3985 3985 3985 0
398 20250219 122300 69812425 3985 3965 3985 3965 60
399 20250219 122200 69574495 3970 3975 3975 3970 142
400 20250219 122100 69010745 3980 3980 3980 3980 1
401 20250219 122000 69006765 3970 3970 3970 3970 74
402 20250219 121900 68712985 3970 3970 3970 3970 201
403 20250219 121800 67915015 3970 3970 3970 3970 50
404 20250219 121700 67716515 3970 3970 3970 3970 1
405 20250219 121600 67712545 3970 3970 3970 3970 0
406 20250219 121500 67712545 3970 3970 3970 3970 0
407 20250219 121400 67712545 3970 3970 3970 3970 0
408 20250219 121300 67712545 3970 3970 3970 3970 2
409 20250219 121200 67704605 3970 3970 3970 3970 0
410 20250219 121100 67704605 3970 3970 3970 3970 117
411 20250219 121000 67240115 3980 3980 3980 3980 2
412 20250219 120900 67232155 3985 3985 3985 3985 0
413 20250219 120800 67232155 3985 3985 3985 3985 0
414 20250219 120700 67232155 3985 3985 3985 3985 0
415 20250219 120600 67232155 3985 3985 3985 3985 0
416 20250219 120500 67232155 3985 3985 3985 3985 0
417 20250219 120400 67232155 3985 3985 3985 3985 0
418 20250219 120300 67232155 3985 3985 3985 3985 0
419 20250219 120200 67232155 3985 3985 3985 3985 2
420 20250219 120100 67224185 3985 3985 3985 3985 0
421 20250219 120000 67224185 3985 3985 3985 3985 1
422 20250219 115900 67220200 3970 3970 3970 3970 65
423 20250219 115800 66962150 3965 3965 3965 3965 0
424 20250219 115700 66962150 3965 3965 3965 3965 1234
425 20250219 115600 62069340 3965 3975 3975 3965 1384
426 20250219 115500 56580720 3975 3975 3975 3975 0
427 20250219 115400 56580720 3975 3975 3975 3975 0
428 20250219 115300 56580720 3975 3975 3975 3975 0
429 20250219 115200 56580720 3975 3975 3975 3975 108
430 20250219 115100 56151420 3980 3980 3980 3980 0
431 20250219 115000 56151420 3980 3980 3980 3980 0
432 20250219 114900 56151420 3980 3980 3980 3980 2
433 20250219 114800 56143460 3975 3975 3975 3975 78
434 20250219 114700 55833410 3975 3975 3975 3975 1
435 20250219 114600 55829435 3970 3970 3970 3970 300
436 20250219 114500 54638435 3975 3975 3975 3975 21
437 20250219 114400 54554960 3975 3975 3975 3975 15
438 20250219 114300 54495335 3975 3975 3975 3975 150
439 20250219 114200 53899085 3975 3975 3975 3975 130
440 20250219 114100 53382335 3975 3980 3980 3975 568
441 20250219 114000 51123545 3980 3980 3980 3980 20
442 20250219 113900 51043945 3980 3980 3980 3980 0
443 20250219 113800 51043945 3980 3980 3980 3980 10
444 20250219 113700 51004145 3975 3980 3980 3975 52
445 20250219 113600 50797190 3980 3980 3985 3975 170
446 20250219 113500 50120595 3980 3980 3980 3980 1
447 20250219 113400 50116615 3975 3980 3980 3975 93
448 20250219 113300 49746480 3980 3980 3980 3980 170
449 20250219 113200 49069880 3980 3980 3980 3980 100
450 20250219 113100 48671880 3980 3980 3980 3980 11
451 20250219 113000 48628100 3985 3985 3985 3985 0
452 20250219 112900 48628100 3985 3985 3985 3985 1
453 20250219 112800 48624115 3985 3985 3985 3985 1
454 20250219 112700 48620130 3985 3985 3985 3985 0
455 20250219 112600 48620130 3985 3985 3985 3985 800
456 20250219 112500 45432130 3990 3990 3990 3990 0
457 20250219 112400 45432130 3990 3990 3990 3990 0
458 20250219 112300 45432130 3990 3990 3990 3990 0
459 20250219 112200 45432130 3990 3985 3990 3985 2
460 20250219 112100 45424155 3975 3975 3975 3975 1
461 20250219 112000 45420180 3990 3990 3990 3990 0
462 20250219 111900 45420180 3990 3990 3990 3990 1
463 20250219 111800 45416190 3980 3980 3980 3980 65
464 20250219 111700 45157490 3980 3980 3980 3980 35
465 20250219 111600 45018190 3980 3990 3990 3980 52
466 20250219 111500 44811210 3990 3990 3990 3990 0
467 20250219 111400 44811210 3990 3990 3990 3990 0
468 20250219 111300 44811210 3990 3990 3990 3990 0
469 20250219 111200 44811210 3990 3990 3990 3990 38
470 20250219 111100 44659590 3990 3990 3990 3990 0
471 20250219 111000 44659590 3990 3990 3990 3990 0
472 20250219 110900 44659590 3990 3980 3990 3980 60
473 20250219 110800 44420770 3985 3990 3990 3985 16
474 20250219 110700 44357005 3985 3990 3990 3985 6
475 20250219 110600 44333090 3985 3985 3985 3985 145
476 20250219 110500 43755265 3985 3985 3985 3985 0
477 20250219 110400 43755265 3985 3985 3985 3985 0
478 20250219 110300 43755265 3985 3985 3985 3985 0
479 20250219 110200 43755265 3985 3985 3985 3985 63
480 20250219 110100 43504210 3985 3990 3990 3985 2
481 20250219 110000 43496235 3990 3990 3990 3990 0
482 20250219 105900 43496235 3990 3990 3990 3990 0
483 20250219 105800 43496235 3990 3990 3990 3990 0
484 20250219 105700 43496235 3990 3990 3990 3990 0
485 20250219 105600 43496235 3990 3985 3990 3985 42
486 20250219 105500 43328845 3990 3990 3990 3990 3
487 20250219 105400 43316875 3990 3990 3990 3990 0
488 20250219 105300 43316875 3990 3990 3990 3990 0
489 20250219 105200 43316875 3990 3990 3990 3990 0
490 20250219 105100 43316875 3990 3990 3990 3990 0
491 20250219 105000 43316875 3990 3990 3990 3990 0
492 20250219 104900 43316875 3990 3995 3995 3990 33
493 20250219 104800 43185200 3990 3990 3990 3990 69
494 20250219 104700 42909890 3975 3975 3975 3975 2
495 20250219 104600 42901940 3990 3990 3995 3985 26
496 20250219 104500 42798195 3990 3985 3990 3985 50
497 20250219 104400 42598940 3985 3985 3985 3985 1
498 20250219 104300 42594955 3985 3985 3985 3985 6
499 20250219 104200 42571045 3985 3980 3985 3980 56
500 20250219 104100 42348160 3980 3980 3980 3980 0
501 20250219 104000 42348160 3980 3980 3980 3980 0
502 20250219 103900 42348160 3980 3980 3980 3980 57
503 20250219 103800 42121300 3980 3980 3980 3980 0
504 20250219 103700 42121300 3980 3980 3980 3980 0
505 20250219 103600 42121300 3980 3980 3980 3980 3
506 20250219 103500 42109360 3980 3980 3980 3980 0
507 20250219 103400 42109360 3980 3980 3980 3980 27
508 20250219 103300 42001900 3980 3980 3980 3980 10
509 20250219 103200 41962100 3980 3980 3980 3980 5
510 20250219 103100 41942200 3980 3980 3980 3980 0
511 20250219 103000 41942200 3980 3980 3980 3980 0
512 20250219 102900 41942200 3980 3980 3980 3980 0
513 20250219 102800 41942200 3980 3980 3980 3980 12
514 20250219 102700 41894440 3980 3965 3980 3965 4213
515 20250219 102600 25189880 3965 3965 3965 3965 0
516 20250219 102500 25189880 3965 3965 3965 3965 4
517 20250219 102400 25174020 3965 3965 3965 3965 0
518 20250219 102300 25174020 3965 3965 3965 3965 0
519 20250219 102200 25174020 3965 3950 3965 3950 171
520 20250219 102100 24497820 3955 3955 3955 3955 14
521 20250219 102000 24442450 3965 3960 3965 3960 501
522 20250219 101900 22458485 3965 3965 3965 3965 1
523 20250219 101800 22454520 3960 3965 3970 3960 65
524 20250219 101700 22196800 3970 3970 3970 3970 0
525 20250219 101600 22196800 3970 3970 3970 3970 1
526 20250219 101500 22192830 3970 3970 3970 3970 0
527 20250219 101400 22192830 3970 3970 3970 3970 0
528 20250219 101300 22192830 3970 3970 3970 3970 3
529 20250219 101200 22180920 3980 3980 3980 3980 0
530 20250219 101100 22180920 3980 3980 3980 3980 1
531 20250219 101000 22176940 3960 3970 3970 3960 50
532 20250219 100900 21978720 3975 3980 3980 3975 63
533 20250219 100800 21728030 3980 3975 3980 3975 26
534 20250219 100700 21624675 3975 3975 3975 3975 5
535 20250219 100600 21604800 3975 3975 3975 3975 1
536 20250219 100500 21600825 3975 3975 3975 3975 0
537 20250219 100400 21600825 3975 3975 3975 3975 25
538 20250219 100300 21501450 3975 3960 3975 3960 21
539 20250219 100200 21418245 3980 3980 3980 3975 13
540 20250219 100100 21366555 3980 3980 3980 3980 0
541 20250219 100000 21366555 3980 3980 3980 3960 9
542 20250219 095900 21330875 3965 3970 3980 3965 1227
543 20250219 095800 16456885 3960 3960 3960 3960 0
544 20250219 095700 16456885 3960 3960 3960 3960 123
545 20250219 095600 15969805 3970 3970 3970 3970 0
546 20250219 095500 15969805 3970 3970 3970 3970 237
547 20250219 095400 15028915 3970 3970 3970 3970 0
548 20250219 095300 15028915 3970 3960 3970 3960 27
549 20250219 095200 14921985 3970 3970 3970 3970 1
550 20250219 095100 14918015 3960 3955 3960 3955 1930
551 20250219 095000 7279235 3955 3955 3955 3955 0
552 20250219 094900 7279235 3955 3955 3955 3955 0
553 20250219 094800 7279235 3955 3955 3955 3955 0
554 20250219 094700 7279235 3955 3955 3955 3955 0
555 20250219 094600 7279235 3955 3955 3955 3955 21
556 20250219 094500 7196180 3955 3955 3955 3955 26
557 20250219 094400 7093350 3955 3955 3955 3955 1
558 20250219 094300 7089395 3955 3950 3955 3950 3
559 20250219 094200 7077540 3955 3955 3955 3955 30
560 20250219 094100 6958890 3955 3955 3955 3955 1
561 20250219 094000 6954935 3955 3955 3955 3955 1
562 20250219 093900 6950980 3945 3945 3945 3945 0
563 20250219 093800 6950980 3945 3955 3955 3945 41
564 20250219 093700 6789145 3955 3955 3955 3955 0
565 20250219 093600 6789145 3955 3955 3955 3955 0
566 20250219 093500 6789145 3955 3955 3955 3955 0
567 20250219 093400 6789145 3955 3955 3955 3955 2
568 20250219 093300 6781235 3955 3955 3955 3955 0
569 20250219 093200 6781235 3955 3955 3955 3955 0
570 20250219 093100 6781235 3955 3955 3955 3955 2
571 20250219 093000 6773325 3955 3955 3955 3955 0
572 20250219 092900 6773325 3955 3955 3955 3955 0
573 20250219 092800 6773325 3955 3955 3955 3955 0
574 20250219 092700 6773325 3955 3955 3955 3955 0
575 20250219 092600 6773325 3955 3955 3955 3955 0
576 20250219 092500 6773325 3955 3955 3955 3955 0
577 20250219 092400 6773325 3955 3955 3955 3955 0
578 20250219 092300 6773325 3955 3945 3955 3940 21
579 20250219 092200 6690565 3960 3960 3960 3960 0
580 20250219 092100 6690565 3960 3960 3960 3960 3
581 20250219 092000 6678685 3960 3960 3960 3960 0
582 20250219 091900 6678685 3960 3945 3960 3945 3
583 20250219 091800 6666825 3960 3960 3960 3960 1
584 20250219 091700 6662865 3960 3960 3960 3960 110
585 20250219 091600 6227265 3960 3950 3960 3950 4
586 20250219 091500 6211455 3940 3940 3940 3940 7
587 20250219 091400 6183875 3940 3940 3940 3940 500
588 20250219 091300 4213875 3940 3940 3940 3940 1
589 20250219 091200 4209935 3935 3935 3935 3935 427
590 20250219 091100 2529690 3935 3935 3935 3935 0
591 20250219 091000 2529690 3935 3930 3935 3930 112
592 20250219 090900 2089520 3935 3935 3935 3935 262
593 20250219 090800 1058550 3940 3935 3940 3935 4
594 20250219 090700 1042805 3940 3940 3940 3935 119
595 20250219 090600 574530 3940 3940 3940 3940 1
596 20250219 090500 570590 3935 3935 3935 3935 5
597 20250219 090400 550915 3935 3935 3935 3935 0
598 20250219 090300 550915 3935 3935 3935 3935 0
599 20250219 090200 550915 3935 3935 3935 3935 1
600 20250219 090100 546980 3940 3940 3940 3940 0
601 20250219 090000 546980 3940 3935 3940 3935 139

1
012700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,26446135,0,104330002575,0.00
20250214,0,26446135,0,103668849200,0.00
20250213,0,26446135,0,104197771900,0.00
20250212,0,26446135,0,103668849200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 26446135 0 104330002575 0.00
3 20250214 0 26446135 0 103668849200 0.00
4 20250213 0 26446135 0 104197771900 0.00
5 20250212 0 26446135 0 103668849200 0.00