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

625
036640/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,219705255,4975,4975,4975,4975,530
20250219,192200,219705255,4975,4975,4975,4975,0
20250219,192100,219705255,4975,4975,4975,4975,0
20250219,192000,219705255,4975,4975,4975,4975,0
20250219,191900,219705255,4975,4975,4975,4975,0
20250219,191800,219705255,4975,4975,4975,4975,0
20250219,191700,219705255,4975,4975,4975,4975,0
20250219,191600,219705255,4975,4975,4975,4975,0
20250219,191500,219705255,4975,4975,4975,4975,0
20250219,191400,219705255,4975,4975,4975,4975,0
20250219,191300,219705255,4975,4975,4975,4975,0
20250219,191200,219705255,4975,4975,4975,4975,0
20250219,191100,219705255,4975,4975,4975,4975,0
20250219,191000,219705255,4975,4975,4975,4975,0
20250219,190900,219705255,4975,4975,4975,4975,0
20250219,190800,219705255,4975,4975,4975,4975,0
20250219,190700,219705255,4975,4975,4975,4975,0
20250219,190600,219705255,4975,4975,4975,4975,0
20250219,190500,219705255,4975,4975,4975,4975,0
20250219,190400,219705255,4975,4975,4975,4975,0
20250219,190300,219705255,4975,4975,4975,4975,0
20250219,190200,219705255,4975,4975,4975,4975,0
20250219,190100,219705255,4975,4975,4975,4975,0
20250219,190000,219705255,4975,4975,4975,4975,0
20250219,185900,219705255,4975,4975,4975,4975,0
20250219,185800,219705255,4975,4975,4975,4975,0
20250219,185700,219705255,4975,4975,4975,4975,0
20250219,185600,219705255,4975,4975,4975,4975,0
20250219,185500,219705255,4975,4975,4975,4975,0
20250219,185400,219705255,4975,4975,4975,4975,0
20250219,185300,219705255,4975,4975,4975,4975,530
20250219,185200,219705255,4975,4975,4975,4975,0
20250219,185100,219705255,4975,4975,4975,4975,0
20250219,185000,219705255,4975,4975,4975,4975,0
20250219,184900,219705255,4975,4975,4975,4975,0
20250219,184800,219705255,4975,4975,4975,4975,0
20250219,184700,219705255,4975,4975,4975,4975,0
20250219,184600,219705255,4975,4975,4975,4975,0
20250219,184500,219705255,4975,4975,4975,4975,0
20250219,184400,219705255,4975,4975,4975,4975,0
20250219,184300,219705255,4975,4975,4975,4975,0
20250219,184200,219705255,4975,4975,4975,4975,0
20250219,184100,219705255,4975,4975,4975,4975,0
20250219,184000,219705255,4975,4975,4975,4975,0
20250219,183900,219705255,4975,4975,4975,4975,0
20250219,183800,219705255,4975,4975,4975,4975,0
20250219,183700,219705255,4975,4975,4975,4975,0
20250219,183600,219705255,4975,4975,4975,4975,0
20250219,183500,219705255,4975,4975,4975,4975,0
20250219,183400,219705255,4975,4975,4975,4975,0
20250219,183300,219705255,4975,4975,4975,4975,0
20250219,183200,219705255,4975,4975,4975,4975,0
20250219,183100,219705255,4975,4975,4975,4975,0
20250219,183000,219705255,4975,4975,4975,4975,0
20250219,182900,219705255,4975,4975,4975,4975,0
20250219,182800,219705255,4975,4975,4975,4975,0
20250219,182700,219705255,4975,4975,4975,4975,0
20250219,182600,219705255,4975,4975,4975,4975,0
20250219,182500,219705255,4975,4975,4975,4975,0
20250219,182400,219705255,4975,4975,4975,4975,0
20250219,182300,219705255,4975,4975,4975,4975,530
20250219,182200,219705255,4975,4975,4975,4975,0
20250219,182100,219705255,4975,4975,4975,4975,0
20250219,182000,219705255,4975,4975,4975,4975,0
20250219,181900,219705255,4975,4975,4975,4975,0
20250219,181800,219705255,4975,4975,4975,4975,0
20250219,181700,219705255,4975,4975,4975,4975,0
20250219,181600,219705255,4975,4975,4975,4975,0
20250219,181500,219705255,4975,4975,4975,4975,0
20250219,181400,219705255,4975,4975,4975,4975,0
20250219,181300,219705255,4975,4975,4975,4975,0
20250219,181200,219705255,4975,4975,4975,4975,0
20250219,181100,219705255,4975,4975,4975,4975,0
20250219,181000,219705255,4975,4975,4975,4975,0
20250219,180900,219705255,4975,4975,4975,4975,0
20250219,180800,219705255,4975,4975,4975,4975,0
20250219,180700,219705255,4975,4975,4975,4975,0
20250219,180600,219705255,4975,4975,4975,4975,0
20250219,180500,219705255,4975,4975,4975,4975,0
20250219,180400,219705255,4975,4975,4975,4975,0
20250219,180300,219705255,4975,4975,4975,4975,0
20250219,180200,219705255,4975,4975,4975,4975,0
20250219,180100,219705255,4975,4975,4975,4975,0
20250219,180000,219705255,4975,4975,4975,4975,0
20250219,175900,219705255,4975,4975,4975,4975,0
20250219,175800,219705255,4975,4975,4975,4975,0
20250219,175700,219705255,4975,4975,4975,4975,0
20250219,175600,219705255,4975,4975,4975,4975,0
20250219,175500,219705255,4975,4975,4975,4975,0
20250219,175400,219705255,4975,4975,4975,4975,0
20250219,175300,219705255,4975,4975,4975,4975,530
20250219,175200,219705255,4975,4975,4975,4975,0
20250219,175100,219705255,4975,4975,4975,4975,0
20250219,175000,219705255,4975,4975,4975,4975,0
20250219,174900,219705255,4975,4975,4975,4975,0
20250219,174800,219705255,4975,4975,4975,4975,0
20250219,174700,219705255,4975,4975,4975,4975,0
20250219,174600,219705255,4975,4975,4975,4975,0
20250219,174500,219705255,4975,4975,4975,4975,0
20250219,174400,219705255,4975,4975,4975,4975,0
20250219,174300,219705255,4975,4975,4975,4975,0
20250219,174200,219705255,4975,4975,4975,4975,0
20250219,174100,219705255,4975,4975,4975,4975,0
20250219,174000,219705255,4975,4975,4975,4975,0
20250219,173900,219705255,4975,4975,4975,4975,0
20250219,173800,219705255,4975,4975,4975,4975,0
20250219,173700,219705255,4975,4975,4975,4975,0
20250219,173600,219705255,4975,4975,4975,4975,0
20250219,173500,219705255,4975,4975,4975,4975,0
20250219,173400,219705255,4975,4975,4975,4975,0
20250219,173300,219705255,4975,4975,4975,4975,0
20250219,173200,219705255,4975,4975,4975,4975,0
20250219,173100,219705255,4975,4975,4975,4975,0
20250219,173000,219705255,4975,4975,4975,4975,0
20250219,172900,219705255,4975,4975,4975,4975,0
20250219,172800,219705255,4975,4975,4975,4975,0
20250219,172700,219705255,4975,4975,4975,4975,0
20250219,172600,219705255,4975,4975,4975,4975,0
20250219,172500,219705255,4975,4975,4975,4975,0
20250219,172400,219705255,4975,4975,4975,4975,0
20250219,172300,219705255,4975,4975,4975,4975,530
20250219,172200,219705255,4975,4975,4975,4975,0
20250219,172100,219705255,4975,4975,4975,4975,0
20250219,172000,219705255,4975,4975,4975,4975,0
20250219,171900,219705255,4975,4975,4975,4975,0
20250219,171800,219705255,4975,4975,4975,4975,0
20250219,171700,219705255,4975,4975,4975,4975,0
20250219,171600,219705255,4975,4975,4975,4975,0
20250219,171500,219705255,4975,4975,4975,4975,0
20250219,171400,219705255,4975,4975,4975,4975,0
20250219,171300,219705255,4975,4975,4975,4975,0
20250219,171200,219705255,4975,4975,4975,4975,0
20250219,171100,219705255,4975,4975,4975,4975,0
20250219,171000,219705255,4975,4975,4975,4975,0
20250219,170900,219705255,4975,4975,4975,4975,0
20250219,170800,219705255,4975,4975,4975,4975,0
20250219,170700,219705255,4975,4975,4975,4975,0
20250219,170600,219705255,4975,4975,4975,4975,0
20250219,170500,219705255,4975,4975,4975,4975,0
20250219,170400,219705255,4975,4975,4975,4975,0
20250219,170300,219705255,4975,4975,4975,4975,0
20250219,170200,219705255,4975,4975,4975,4975,0
20250219,170100,219705255,4975,4975,4975,4975,0
20250219,170000,219705255,4975,4975,4975,4975,0
20250219,165900,219705255,4975,4975,4975,4975,0
20250219,165800,219705255,4975,4975,4975,4975,0
20250219,165700,219705255,4975,4975,4975,4975,0
20250219,165600,219705255,4975,4975,4975,4975,0
20250219,165500,219705255,4975,4975,4975,4975,0
20250219,165400,219705255,4975,4975,4975,4975,0
20250219,165300,219705255,4975,4975,4975,4975,530
20250219,165200,219705255,4975,4975,4975,4975,0
20250219,165100,219705255,4975,4975,4975,4975,0
20250219,165000,219705255,4975,4975,4975,4975,0
20250219,164900,219705255,4975,4975,4975,4975,0
20250219,164800,219705255,4975,4975,4975,4975,0
20250219,164700,219705255,4975,4975,4975,4975,0
20250219,164600,219705255,4975,4975,4975,4975,0
20250219,164500,219705255,4975,4975,4975,4975,0
20250219,164400,219705255,4975,4975,4975,4975,0
20250219,164300,219705255,4975,4975,4975,4975,0
20250219,164200,219705255,4975,4975,4975,4975,0
20250219,164100,219705255,4975,4975,4975,4975,0
20250219,164000,219705255,4975,4975,4975,4975,0
20250219,163900,219705255,4975,4975,4975,4975,0
20250219,163800,219705255,4975,4975,4975,4975,0
20250219,163700,219705255,4975,4975,4975,4975,0
20250219,163600,219705255,4975,4975,4975,4975,0
20250219,163500,219705255,4975,4975,4975,4975,0
20250219,163400,219705255,4975,4975,4975,4975,0
20250219,163300,219705255,4975,4975,4975,4975,0
20250219,163200,219705255,4975,4975,4975,4975,0
20250219,163100,219705255,4975,4975,4975,4975,0
20250219,163000,219705255,4975,4975,4975,4975,0
20250219,162900,219705255,4975,4975,4975,4975,0
20250219,162800,219705255,4975,4975,4975,4975,0
20250219,162700,219705255,4975,4975,4975,4975,0
20250219,162600,219705255,4975,4975,4975,4975,0
20250219,162500,219705255,4975,4975,4975,4975,0
20250219,162400,219705255,4975,4975,4975,4975,0
20250219,162300,219705255,4975,4975,4975,4975,530
20250219,162200,219705255,4975,4975,4975,4975,0
20250219,162100,219705255,4975,4975,4975,4975,0
20250219,162000,219705255,4975,4975,4975,4975,0
20250219,161900,219705255,4975,4975,4975,4975,0
20250219,161800,219705255,4975,4975,4975,4975,0
20250219,161700,219705255,4975,4975,4975,4975,0
20250219,161600,219705255,4975,4975,4975,4975,0
20250219,161500,219705255,4975,4975,4975,4975,0
20250219,161400,219705255,4975,4975,4975,4975,0
20250219,161300,219705255,4975,4975,4975,4975,0
20250219,161200,219705255,4975,4975,4975,4975,0
20250219,161100,219705255,4975,4975,4975,4975,0
20250219,161000,219705255,4975,4975,4975,4975,0
20250219,160900,219705255,4975,4975,4975,4975,0
20250219,160800,219705255,4975,4975,4975,4975,0
20250219,160700,219705255,4975,4975,4975,4975,0
20250219,160600,219705255,4975,4975,4975,4975,0
20250219,160500,219705255,4975,4975,4975,4975,0
20250219,160400,219705255,4975,4975,4975,4975,0
20250219,160300,219705255,4975,4975,4975,4975,0
20250219,160200,219705255,4975,4975,4975,4975,0
20250219,160100,219705255,4975,4975,4975,4975,0
20250219,160000,219705255,4975,4975,4975,4975,0
20250219,155900,219705255,4975,4975,4975,4975,0
20250219,155800,219705255,4975,4975,4975,4975,0
20250219,155700,219705255,4975,4975,4975,4975,0
20250219,155600,219705255,4975,4975,4975,4975,0
20250219,155500,219705255,4975,4975,4975,4975,0
20250219,155400,219705255,4975,4975,4975,4975,0
20250219,155300,219705255,4975,4975,4975,4975,530
20250219,155200,219705255,4975,4975,4975,4975,0
20250219,155100,219705255,4975,4975,4975,4975,0
20250219,155000,219705255,4975,4975,4975,4975,0
20250219,154900,219705255,4975,4975,4975,4975,0
20250219,154800,219705255,4975,4975,4975,4975,0
20250219,154700,219705255,4975,4975,4975,4975,0
20250219,154600,219705255,4975,4975,4975,4975,0
20250219,154500,219705255,4975,4975,4975,4975,0
20250219,154400,219705255,4975,4975,4975,4975,0
20250219,154300,219705255,4975,4975,4975,4975,0
20250219,154200,219705255,4975,4975,4975,4975,0
20250219,154100,219705255,4975,4975,4975,4975,0
20250219,154000,219705255,4975,4975,4975,4975,0
20250219,153900,219705255,4975,4975,4975,4975,0
20250219,153800,219705255,4975,4975,4975,4975,0
20250219,153700,219705255,4975,4975,4975,4975,0
20250219,153600,219705255,4975,4975,4975,4975,0
20250219,153500,219705255,4975,4975,4975,4975,0
20250219,153400,219705255,4975,4975,4975,4975,0
20250219,153300,219705255,4975,4975,4975,4975,0
20250219,153200,219705255,4975,4975,4975,4975,0
20250219,153100,219705255,4975,4975,4975,4975,0
20250219,153000,219705255,4975,4975,4975,4975,530
20250219,152900,217068505,4985,4985,4985,4985,0
20250219,152800,217068505,4985,4985,4985,4985,0
20250219,152700,217068505,4985,4985,4985,4985,0
20250219,152600,217068505,4985,4985,4985,4985,0
20250219,152500,217068505,4985,4985,4985,4985,0
20250219,152400,217068505,4985,4985,4985,4985,0
20250219,152300,217068505,4985,4985,4985,4985,0
20250219,152200,217068505,4985,4985,4985,4985,0
20250219,152100,217068505,4985,4985,4985,4985,0
20250219,152000,217068505,4985,4985,4985,4985,0
20250219,151900,217068505,4985,4985,4985,4985,0
20250219,151800,217068505,4985,4985,4985,4985,0
20250219,151700,217068505,4985,4985,4985,4985,0
20250219,151600,217068505,4985,4985,4985,4985,343
20250219,151500,215358650,4985,4985,4985,4985,1
20250219,151400,215353665,4985,4985,4985,4985,24
20250219,151300,215234025,4985,4985,4985,4985,0
20250219,151200,215234025,4985,4985,4985,4985,1
20250219,151100,215229040,4985,4985,4985,4985,0
20250219,151000,215229040,4985,4985,4985,4985,29
20250219,150900,215084475,4985,4985,4985,4985,0
20250219,150800,215084475,4985,4985,4985,4985,0
20250219,150700,215084475,4985,4975,4985,4975,504
20250219,150600,212572135,4980,4980,4980,4980,0
20250219,150500,212572135,4980,4980,4980,4980,243
20250219,150400,211361995,4985,4985,4985,4985,0
20250219,150300,211361995,4985,4985,4985,4985,0
20250219,150200,211361995,4985,4985,4985,4985,0
20250219,150100,211361995,4985,4985,4985,4985,0
20250219,150000,211361995,4985,4985,4985,4985,36
20250219,145900,211182535,4985,4985,4985,4985,2
20250219,145800,211172565,4985,4985,4985,4985,42
20250219,145700,210963195,4985,4985,4985,4985,159
20250219,145600,210170580,4980,4980,4980,4980,1
20250219,145500,210165600,4985,4985,4985,4985,0
20250219,145400,210165600,4985,4990,4990,4980,193
20250219,145300,209204045,4990,4990,4990,4990,5
20250219,145200,209179095,4985,4985,4985,4985,0
20250219,145100,209179095,4985,4985,4985,4985,0
20250219,145000,209179095,4985,4985,4985,4985,1
20250219,144900,209174110,4985,4985,4985,4985,2
20250219,144800,209164140,4985,4985,4985,4985,1
20250219,144700,209159155,4985,4985,4985,4985,1
20250219,144600,209154170,4990,4990,4990,4985,103
20250219,144500,208640205,4985,4985,4985,4985,279
20250219,144400,207249390,4990,4985,4990,4985,839
20250219,144300,203065975,4985,4985,4985,4985,139
20250219,144200,202373060,4985,4985,4985,4985,0
20250219,144100,202373060,4985,4985,4985,4985,2
20250219,144000,202363090,4980,4980,4980,4980,2
20250219,143900,202353130,4980,4980,4980,4980,0
20250219,143800,202353130,4980,4980,4980,4980,59
20250219,143700,202059310,4980,4980,4980,4980,0
20250219,143600,202059310,4980,4980,4980,4980,0
20250219,143500,202059310,4980,4980,4980,4980,1
20250219,143400,202054330,4975,4975,4975,4975,1
20250219,143300,202049355,4980,4980,4980,4980,0
20250219,143200,202049355,4980,4980,4980,4980,0
20250219,143100,202049355,4980,4980,4980,4980,0
20250219,143000,202049355,4980,4980,4980,4980,7
20250219,142900,202014495,4975,4975,4975,4975,7
20250219,142800,201979670,4980,4980,4980,4980,0
20250219,142700,201979670,4980,4980,4980,4980,0
20250219,142600,201979670,4980,4980,4980,4980,300
20250219,142500,200485670,4980,4980,4980,4980,0
20250219,142400,200485670,4980,4980,4980,4980,5
20250219,142300,200460770,4980,4980,4980,4980,0
20250219,142200,200460770,4980,4980,4980,4980,0
20250219,142100,200460770,4980,4980,4980,4980,0
20250219,142000,200460770,4980,4980,4980,4980,0
20250219,141900,200460770,4980,4980,4980,4980,0
20250219,141800,200460770,4980,4980,4980,4980,0
20250219,141700,200460770,4980,4980,4980,4980,0
20250219,141600,200460770,4980,4980,4980,4980,0
20250219,141500,200460770,4980,4975,4980,4975,2
20250219,141400,200450815,4980,4980,4980,4980,0
20250219,141300,200450815,4980,4980,4980,4980,0
20250219,141200,200450815,4980,4980,4980,4980,0
20250219,141100,200450815,4980,4980,4980,4980,1
20250219,141000,200445835,4980,4970,4985,4970,23
20250219,140900,200331390,4970,4970,4970,4970,0
20250219,140800,200331390,4970,4970,4970,4970,0
20250219,140700,200331390,4970,4980,4980,4970,189
20250219,140600,199391990,4980,4980,4980,4980,100
20250219,140500,198893990,4980,4980,4980,4980,1
20250219,140400,198889010,4980,4980,4980,4980,0
20250219,140300,198889010,4980,4980,4980,4980,0
20250219,140200,198889010,4980,4980,4980,4980,1
20250219,140100,198884030,4980,4980,4980,4980,1
20250219,140000,198879050,4980,4980,4980,4980,0
20250219,135900,198879050,4980,4980,4980,4980,5
20250219,135800,198854150,4980,4980,4980,4980,0
20250219,135700,198854150,4980,4980,4980,4980,69
20250219,135600,198510530,4980,4980,4980,4980,0
20250219,135500,198510530,4980,4980,4980,4980,31
20250219,135400,198356150,4980,4980,4980,4980,0
20250219,135300,198356150,4980,4980,4980,4980,15
20250219,135200,198281450,4980,4980,4980,4980,0
20250219,135100,198281450,4980,4980,4980,4980,1
20250219,135000,198276470,4980,4980,4980,4980,0
20250219,134900,198276470,4980,4975,4980,4975,204
20250219,134800,197261565,4970,4970,4970,4970,1
20250219,134700,197256595,4970,4970,4970,4970,0
20250219,134600,197256595,4970,4970,4970,4970,0
20250219,134500,197256595,4970,4970,4970,4970,0
20250219,134400,197256595,4970,4970,4970,4970,0
20250219,134300,197256595,4970,4970,4970,4970,0
20250219,134200,197256595,4970,4970,4970,4970,0
20250219,134100,197256595,4970,4980,4980,4970,310
20250219,134000,195715740,4980,4980,4980,4980,0
20250219,133900,195715740,4980,4975,4980,4975,1141
20250219,133800,190033565,4975,4975,4975,4970,1209
20250219,133700,184018795,4970,4970,4970,4970,1
20250219,133600,184013825,4975,4975,4975,4975,1
20250219,133500,184008850,4970,4970,4970,4970,0
20250219,133400,184008850,4970,4970,4970,4970,3
20250219,133300,183993940,4975,4975,4975,4975,0
20250219,133200,183993940,4975,4975,4975,4975,0
20250219,133100,183993940,4975,4975,4975,4975,0
20250219,133000,183993940,4975,4975,4975,4975,50
20250219,132900,183745190,4975,4975,4975,4975,50
20250219,132800,183496440,4975,4975,4975,4975,0
20250219,132700,183496440,4975,4975,4975,4975,0
20250219,132600,183496440,4975,4975,4975,4975,0
20250219,132500,183496440,4975,4975,4975,4975,0
20250219,132400,183496440,4975,4975,4975,4975,0
20250219,132300,183496440,4975,4975,4975,4975,0
20250219,132200,183496440,4975,4975,4975,4975,0
20250219,132100,183496440,4975,4970,4975,4970,21
20250219,132000,183392065,4975,4975,4975,4975,0
20250219,131900,183392065,4975,4975,4975,4975,0
20250219,131800,183392065,4975,4975,4975,4975,250
20250219,131700,182148315,4975,4975,4975,4975,0
20250219,131600,182148315,4975,4975,4975,4975,0
20250219,131500,182148315,4975,4975,4975,4975,0
20250219,131400,182148315,4975,4975,4975,4975,0
20250219,131300,182148315,4975,4975,4975,4975,1
20250219,131200,182143340,4975,4975,4975,4975,0
20250219,131100,182143340,4975,4975,4975,4975,0
20250219,131000,182143340,4975,4975,4975,4975,0
20250219,130900,182143340,4975,4975,4975,4975,0
20250219,130800,182143340,4975,4975,4975,4975,2
20250219,130700,182133390,4975,4975,4975,4975,1
20250219,130600,182128415,4975,4975,4975,4975,2
20250219,130500,182118465,4970,4970,4970,4970,2
20250219,130400,182108525,4980,4980,4980,4980,0
20250219,130300,182108525,4980,4980,4980,4980,0
20250219,130200,182108525,4980,4980,4980,4980,0
20250219,130100,182108525,4980,4980,4980,4980,0
20250219,130000,182108525,4980,4980,4980,4980,0
20250219,125900,182108525,4980,4980,4980,4980,0
20250219,125800,182108525,4980,4980,4980,4980,0
20250219,125700,182108525,4980,4980,4980,4980,0
20250219,125600,182108525,4980,4980,4980,4980,0
20250219,125500,182108525,4980,4980,4980,4980,0
20250219,125400,182108525,4980,4980,4980,4980,0
20250219,125300,182108525,4980,4980,4980,4980,0
20250219,125200,182108525,4980,4980,4980,4980,0
20250219,125100,182108525,4980,4980,4980,4980,0
20250219,125000,182108525,4980,4980,4980,4980,0
20250219,124900,182108525,4980,4980,4980,4980,0
20250219,124800,182108525,4980,4980,4980,4980,0
20250219,124700,182108525,4980,4980,4980,4980,0
20250219,124600,182108525,4980,4980,4980,4980,27
20250219,124500,181974065,4980,4980,4980,4980,0
20250219,124400,181974065,4980,4980,4980,4980,0
20250219,124300,181974065,4980,4980,4980,4980,0
20250219,124200,181974065,4980,4980,4980,4980,11
20250219,124100,181919285,4965,4965,4965,4965,1
20250219,124000,181914320,4980,4980,4980,4980,0
20250219,123900,181914320,4980,4975,4980,4975,2
20250219,123800,181904365,4975,4975,4975,4975,2
20250219,123700,181894415,4960,4960,4960,4960,0
20250219,123600,181894415,4960,4960,4960,4960,2
20250219,123500,181884495,4960,4960,4960,4960,31
20250219,123400,181730735,4955,4955,4955,4955,0
20250219,123300,181730735,4955,4955,4955,4955,0
20250219,123200,181730735,4955,4955,4955,4955,0
20250219,123100,181730735,4955,4955,4955,4955,0
20250219,123000,181730735,4955,4960,4960,4955,864
20250219,122900,177445545,4955,4955,4955,4955,0
20250219,122800,177445545,4955,4955,4955,4955,0
20250219,122700,177445545,4955,4955,4955,4955,0
20250219,122600,177445545,4955,4955,4955,4955,0
20250219,122500,177445545,4955,4955,4955,4955,0
20250219,122400,177445545,4955,4955,4955,4955,0
20250219,122300,177445545,4955,4955,4955,4955,0
20250219,122200,177445545,4955,4955,4955,4955,0
20250219,122100,177445545,4955,4955,4955,4955,0
20250219,122000,177445545,4955,4970,4970,4955,878
20250219,121900,173091750,4965,4970,4970,4965,1270
20250219,121800,166783640,4975,4975,4975,4975,0
20250219,121700,166783640,4975,4975,4975,4975,0
20250219,121600,166783640,4975,4975,4975,4975,0
20250219,121500,166783640,4975,4975,4975,4975,0
20250219,121400,166783640,4975,4975,4975,4975,0
20250219,121300,166783640,4975,4980,4980,4975,1772
20250219,121200,157967300,4980,4980,4980,4980,0
20250219,121100,157967300,4980,4980,4980,4980,0
20250219,121000,157967300,4980,4980,4980,4980,0
20250219,120900,157967300,4980,4980,4980,4980,0
20250219,120800,157967300,4980,4980,4980,4980,0
20250219,120700,157967300,4980,4980,4980,4980,70
20250219,120600,157618700,4980,4980,4980,4980,254
20250219,120500,156353780,4980,4980,4980,4980,1
20250219,120400,156348800,4980,4980,4980,4980,0
20250219,120300,156348800,4980,4980,4980,4980,1
20250219,120200,156343820,4980,4980,4980,4980,0
20250219,120100,156343820,4980,4980,4980,4980,89
20250219,120000,155900600,4980,4985,4985,4980,6
20250219,115900,155870710,4980,4980,4980,4980,0
20250219,115800,155870710,4980,4980,4980,4980,0
20250219,115700,155870710,4980,4980,4980,4980,0
20250219,115600,155870710,4980,4980,4980,4980,0
20250219,115500,155870710,4980,4980,4980,4980,2
20250219,115400,155860750,4980,4980,4980,4980,0
20250219,115300,155860750,4980,4980,4980,4980,1
20250219,115200,155855770,4985,4985,4985,4985,0
20250219,115100,155855770,4985,4985,4985,4985,126
20250219,115000,155227660,4985,4985,4985,4985,2
20250219,114900,155217690,4980,4985,4985,4980,5
20250219,114800,155192775,4980,4980,4980,4980,2
20250219,114700,155182815,4980,4980,4980,4980,0
20250219,114600,155182815,4980,4980,4980,4980,0
20250219,114500,155182815,4980,4980,4980,4980,201
20250219,114400,154181835,4980,4980,4980,4980,1
20250219,114300,154176855,4985,4980,4985,4980,152
20250219,114200,153419645,4980,4975,4980,4975,927
20250219,114100,148805620,4975,4975,4975,4975,70
20250219,114000,148457370,4970,4970,4970,4970,0
20250219,113900,148457370,4970,4970,4970,4970,66
20250219,113800,148129350,4970,4970,4970,4970,34
20250219,113700,147960370,4975,4975,4975,4975,0
20250219,113600,147960370,4975,4975,4975,4975,2
20250219,113500,147950420,4970,4970,4970,4970,1
20250219,113400,147945450,4975,4975,4975,4975,0
20250219,113300,147945450,4975,4975,4975,4975,0
20250219,113200,147945450,4975,4975,4975,4975,43
20250219,113100,147731525,4975,4975,4975,4975,0
20250219,113000,147731525,4975,4975,4975,4975,2
20250219,112900,147721575,4975,4970,4975,4970,10
20250219,112800,147671860,4970,4970,4970,4970,0
20250219,112700,147671860,4970,4970,4970,4970,2
20250219,112600,147661920,4970,4970,4970,4970,60
20250219,112500,147363720,4970,4970,4970,4970,1
20250219,112400,147358750,4970,4970,4970,4970,0
20250219,112300,147358750,4970,4970,4970,4970,0
20250219,112200,147358750,4970,4970,4970,4970,629
20250219,112100,144232620,4965,4965,4965,4965,0
20250219,112000,144232620,4965,4965,4965,4965,66
20250219,111900,143904930,4970,4970,4970,4970,0
20250219,111800,143904930,4970,4970,4970,4970,0
20250219,111700,143904930,4970,4970,4970,4970,0
20250219,111600,143904930,4970,4970,4970,4970,3
20250219,111500,143890020,4970,4965,4970,4965,161
20250219,111400,143089865,4970,4970,4970,4970,0
20250219,111300,143089865,4970,4970,4970,4970,0
20250219,111200,143089865,4970,4970,4970,4970,11
20250219,111100,143035195,4970,4970,4970,4970,0
20250219,111000,143035195,4970,4970,4970,4970,0
20250219,110900,143035195,4970,4970,4970,4970,0
20250219,110800,143035195,4970,4970,4970,4970,0
20250219,110700,143035195,4970,4970,4970,4970,0
20250219,110600,143035195,4970,4970,4970,4970,0
20250219,110500,143035195,4970,4970,4970,4965,315
20250219,110400,141471200,4965,4965,4965,4965,2
20250219,110300,141461270,4965,4965,4965,4965,0
20250219,110200,141461270,4965,4965,4965,4965,1120
20250219,110100,135900470,4965,4965,4965,4965,0
20250219,110000,135900470,4965,4960,4965,4960,44
20250219,105900,135682225,4960,4960,4960,4960,0
20250219,105800,135682225,4960,4960,4960,4960,59
20250219,105700,135389585,4955,4955,4955,4955,15
20250219,105600,135315260,4960,4960,4960,4960,1
20250219,105500,135310300,4960,4960,4960,4960,1
20250219,105400,135305340,4960,4960,4960,4960,50
20250219,105300,135057340,4960,4960,4960,4960,0
20250219,105200,135057340,4960,4960,4960,4960,0
20250219,105100,135057340,4960,4960,4960,4960,0
20250219,105000,135057340,4960,4960,4960,4960,75
20250219,104900,134685340,4960,4960,4960,4960,25
20250219,104800,134561340,4965,4965,4965,4965,0
20250219,104700,134561340,4965,4965,4965,4965,0
20250219,104600,134561340,4965,4965,4965,4965,0
20250219,104500,134561340,4965,4965,4965,4965,0
20250219,104400,134561340,4965,4965,4965,4965,0
20250219,104300,134561340,4965,4965,4965,4965,0
20250219,104200,134561340,4965,4965,4965,4965,0
20250219,104100,134561340,4965,4965,4965,4965,0
20250219,104000,134561340,4965,4965,4965,4965,2
20250219,103900,134551410,4965,4965,4965,4965,1
20250219,103800,134546445,4960,4960,4960,4955,421
20250219,103700,132460160,4965,4965,4965,4960,528
20250219,103600,129841175,4965,4965,4965,4965,50
20250219,103500,129592925,4965,4965,4965,4965,0
20250219,103400,129592925,4965,4965,4965,4965,33
20250219,103300,129429080,4970,4970,4970,4970,0
20250219,103200,129429080,4970,4970,4970,4970,0
20250219,103100,129429080,4970,4965,4970,4965,47
20250219,103000,129195715,4970,4970,4970,4970,0
20250219,102900,129195715,4970,4970,4970,4970,0
20250219,102800,129195715,4970,4965,4970,4965,105
20250219,102700,128674385,4965,4965,4965,4965,0
20250219,102600,128674385,4965,4970,4970,4965,102
20250219,102500,128167455,4970,4970,4970,4970,13
20250219,102400,128102845,4960,4965,4965,4960,1235
20250219,102300,121977080,4970,4970,4970,4970,2
20250219,102200,121967140,4965,4965,4965,4960,362
20250219,102100,120169815,4970,4970,4970,4970,29
20250219,102000,120025685,4970,4970,4970,4970,0
20250219,101900,120025685,4970,4970,4970,4970,0
20250219,101800,120025685,4970,4970,4970,4970,0
20250219,101700,120025685,4970,4970,4970,4970,10
20250219,101600,119975985,4970,4970,4975,4970,139
20250219,101500,119285105,4975,4975,4975,4975,0
20250219,101400,119285105,4975,4975,4975,4975,0
20250219,101300,119285105,4975,4975,4975,4975,6
20250219,101200,119255255,4975,4975,4975,4975,0
20250219,101100,119255255,4975,4975,4975,4975,9
20250219,101000,119210480,4975,4975,4975,4975,107
20250219,100900,118678155,4975,4975,4975,4975,10
20250219,100800,118628405,4970,4975,4975,4970,2
20250219,100700,118618460,4975,4975,4975,4975,0
20250219,100600,118618460,4975,4975,4975,4975,20
20250219,100500,118518960,4975,4975,4975,4975,10
20250219,100400,118469210,4975,4970,4975,4970,70
20250219,100300,118121160,4970,4970,4970,4970,42
20250219,100200,117912420,4970,4970,4970,4970,10
20250219,100100,117862720,4980,4980,4980,4960,382
20250219,100000,115966170,4980,4980,4980,4980,3
20250219,095900,115951230,4980,4980,4980,4980,0
20250219,095800,115951230,4980,4980,4980,4970,102
20250219,095700,115444085,4980,4980,4980,4980,0
20250219,095600,115444085,4980,4980,4980,4980,0
20250219,095500,115444085,4980,4975,4980,4975,18
20250219,095400,115354495,4980,4980,4980,4980,3
20250219,095300,115339555,4980,4980,4980,4980,37
20250219,095200,115155295,4980,4980,4980,4980,3
20250219,095100,115140355,4980,4980,4980,4980,0
20250219,095000,115140355,4980,4980,4980,4980,0
20250219,094900,115140355,4980,4975,4980,4970,217
20250219,094800,114060790,4985,4985,4985,4985,0
20250219,094700,114060790,4985,4985,4985,4985,21
20250219,094600,113956105,4985,4985,4985,4985,0
20250219,094500,113956105,4985,4985,4985,4985,13
20250219,094400,113891300,4985,4965,4985,4965,82
20250219,094300,113484005,4965,4965,4965,4965,52
20250219,094200,113225825,4965,4965,4965,4965,63
20250219,094100,112913030,4965,4965,4965,4965,227
20250219,094000,111785975,4970,4970,4970,4970,0
20250219,093900,111785975,4970,4975,4980,4970,1171
20250219,093800,105965580,4975,4975,4975,4975,923
20250219,093700,101373655,4985,4985,4985,4985,0
20250219,093600,101373655,4985,4985,4985,4985,0
20250219,093500,101373655,4985,4985,4985,4985,5
20250219,093400,101348730,4985,4985,4985,4985,4
20250219,093300,101328790,4985,4985,4990,4985,21
20250219,093200,101224095,4985,4975,4985,4965,444
20250219,093100,99018225,4985,4985,4985,4980,514
20250219,093000,96455960,4990,4985,4990,4985,101
20250219,092900,95952470,4985,4985,4990,4975,498
20250219,092800,93473240,4990,4985,4990,4985,92
20250219,092700,93014610,4990,4990,4990,4990,5
20250219,092600,92989660,4990,4985,4990,4985,14
20250219,092500,92919865,4990,4985,4990,4985,341
20250219,092400,91218340,4985,4990,4995,4985,1365
20250219,092300,84413095,4990,4995,4995,4990,500
20250219,092200,81918015,4990,4990,4995,4990,153
20250219,092100,81154525,4985,4985,4985,4985,1000
20250219,092000,76169525,4995,4995,4995,4990,19
20250219,091900,76074635,4995,4990,4995,4990,262
20250219,091800,74767185,4990,4985,4990,4985,9
20250219,091700,74722285,4990,4980,4995,4980,10484
20250219,091600,22451010,4985,4985,4985,4980,561
20250219,091500,19654455,4985,4980,4985,4980,47
20250219,091400,19420225,4980,4985,4985,4980,162
20250219,091300,18613310,4980,4985,4985,4980,135
20250219,091200,17940350,4985,4980,4985,4975,294
20250219,091100,16475790,4980,4980,4980,4975,1227
20250219,091000,10365335,4980,4975,4980,4970,92
20250219,090900,9907740,4980,4970,4980,4970,334
20250219,090800,8246175,4970,4970,4975,4970,1302
20250219,090700,1774975,4970,4970,4970,4970,7
20250219,090600,1740185,4975,4970,4975,4970,4
20250219,090500,1720295,4975,4975,4975,4975,2
20250219,090400,1710345,4970,4965,4970,4965,10
20250219,090300,1660650,4970,4970,4970,4970,2
20250219,090200,1650710,4970,4970,4970,4960,62
20250219,090100,1343095,4970,4955,4970,4955,49
20250219,090000,1100100,4960,4955,4960,4950,222
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192300 219705255 4975 4975 4975 4975 530
3 20250219 192200 219705255 4975 4975 4975 4975 0
4 20250219 192100 219705255 4975 4975 4975 4975 0
5 20250219 192000 219705255 4975 4975 4975 4975 0
6 20250219 191900 219705255 4975 4975 4975 4975 0
7 20250219 191800 219705255 4975 4975 4975 4975 0
8 20250219 191700 219705255 4975 4975 4975 4975 0
9 20250219 191600 219705255 4975 4975 4975 4975 0
10 20250219 191500 219705255 4975 4975 4975 4975 0
11 20250219 191400 219705255 4975 4975 4975 4975 0
12 20250219 191300 219705255 4975 4975 4975 4975 0
13 20250219 191200 219705255 4975 4975 4975 4975 0
14 20250219 191100 219705255 4975 4975 4975 4975 0
15 20250219 191000 219705255 4975 4975 4975 4975 0
16 20250219 190900 219705255 4975 4975 4975 4975 0
17 20250219 190800 219705255 4975 4975 4975 4975 0
18 20250219 190700 219705255 4975 4975 4975 4975 0
19 20250219 190600 219705255 4975 4975 4975 4975 0
20 20250219 190500 219705255 4975 4975 4975 4975 0
21 20250219 190400 219705255 4975 4975 4975 4975 0
22 20250219 190300 219705255 4975 4975 4975 4975 0
23 20250219 190200 219705255 4975 4975 4975 4975 0
24 20250219 190100 219705255 4975 4975 4975 4975 0
25 20250219 190000 219705255 4975 4975 4975 4975 0
26 20250219 185900 219705255 4975 4975 4975 4975 0
27 20250219 185800 219705255 4975 4975 4975 4975 0
28 20250219 185700 219705255 4975 4975 4975 4975 0
29 20250219 185600 219705255 4975 4975 4975 4975 0
30 20250219 185500 219705255 4975 4975 4975 4975 0
31 20250219 185400 219705255 4975 4975 4975 4975 0
32 20250219 185300 219705255 4975 4975 4975 4975 530
33 20250219 185200 219705255 4975 4975 4975 4975 0
34 20250219 185100 219705255 4975 4975 4975 4975 0
35 20250219 185000 219705255 4975 4975 4975 4975 0
36 20250219 184900 219705255 4975 4975 4975 4975 0
37 20250219 184800 219705255 4975 4975 4975 4975 0
38 20250219 184700 219705255 4975 4975 4975 4975 0
39 20250219 184600 219705255 4975 4975 4975 4975 0
40 20250219 184500 219705255 4975 4975 4975 4975 0
41 20250219 184400 219705255 4975 4975 4975 4975 0
42 20250219 184300 219705255 4975 4975 4975 4975 0
43 20250219 184200 219705255 4975 4975 4975 4975 0
44 20250219 184100 219705255 4975 4975 4975 4975 0
45 20250219 184000 219705255 4975 4975 4975 4975 0
46 20250219 183900 219705255 4975 4975 4975 4975 0
47 20250219 183800 219705255 4975 4975 4975 4975 0
48 20250219 183700 219705255 4975 4975 4975 4975 0
49 20250219 183600 219705255 4975 4975 4975 4975 0
50 20250219 183500 219705255 4975 4975 4975 4975 0
51 20250219 183400 219705255 4975 4975 4975 4975 0
52 20250219 183300 219705255 4975 4975 4975 4975 0
53 20250219 183200 219705255 4975 4975 4975 4975 0
54 20250219 183100 219705255 4975 4975 4975 4975 0
55 20250219 183000 219705255 4975 4975 4975 4975 0
56 20250219 182900 219705255 4975 4975 4975 4975 0
57 20250219 182800 219705255 4975 4975 4975 4975 0
58 20250219 182700 219705255 4975 4975 4975 4975 0
59 20250219 182600 219705255 4975 4975 4975 4975 0
60 20250219 182500 219705255 4975 4975 4975 4975 0
61 20250219 182400 219705255 4975 4975 4975 4975 0
62 20250219 182300 219705255 4975 4975 4975 4975 530
63 20250219 182200 219705255 4975 4975 4975 4975 0
64 20250219 182100 219705255 4975 4975 4975 4975 0
65 20250219 182000 219705255 4975 4975 4975 4975 0
66 20250219 181900 219705255 4975 4975 4975 4975 0
67 20250219 181800 219705255 4975 4975 4975 4975 0
68 20250219 181700 219705255 4975 4975 4975 4975 0
69 20250219 181600 219705255 4975 4975 4975 4975 0
70 20250219 181500 219705255 4975 4975 4975 4975 0
71 20250219 181400 219705255 4975 4975 4975 4975 0
72 20250219 181300 219705255 4975 4975 4975 4975 0
73 20250219 181200 219705255 4975 4975 4975 4975 0
74 20250219 181100 219705255 4975 4975 4975 4975 0
75 20250219 181000 219705255 4975 4975 4975 4975 0
76 20250219 180900 219705255 4975 4975 4975 4975 0
77 20250219 180800 219705255 4975 4975 4975 4975 0
78 20250219 180700 219705255 4975 4975 4975 4975 0
79 20250219 180600 219705255 4975 4975 4975 4975 0
80 20250219 180500 219705255 4975 4975 4975 4975 0
81 20250219 180400 219705255 4975 4975 4975 4975 0
82 20250219 180300 219705255 4975 4975 4975 4975 0
83 20250219 180200 219705255 4975 4975 4975 4975 0
84 20250219 180100 219705255 4975 4975 4975 4975 0
85 20250219 180000 219705255 4975 4975 4975 4975 0
86 20250219 175900 219705255 4975 4975 4975 4975 0
87 20250219 175800 219705255 4975 4975 4975 4975 0
88 20250219 175700 219705255 4975 4975 4975 4975 0
89 20250219 175600 219705255 4975 4975 4975 4975 0
90 20250219 175500 219705255 4975 4975 4975 4975 0
91 20250219 175400 219705255 4975 4975 4975 4975 0
92 20250219 175300 219705255 4975 4975 4975 4975 530
93 20250219 175200 219705255 4975 4975 4975 4975 0
94 20250219 175100 219705255 4975 4975 4975 4975 0
95 20250219 175000 219705255 4975 4975 4975 4975 0
96 20250219 174900 219705255 4975 4975 4975 4975 0
97 20250219 174800 219705255 4975 4975 4975 4975 0
98 20250219 174700 219705255 4975 4975 4975 4975 0
99 20250219 174600 219705255 4975 4975 4975 4975 0
100 20250219 174500 219705255 4975 4975 4975 4975 0
101 20250219 174400 219705255 4975 4975 4975 4975 0
102 20250219 174300 219705255 4975 4975 4975 4975 0
103 20250219 174200 219705255 4975 4975 4975 4975 0
104 20250219 174100 219705255 4975 4975 4975 4975 0
105 20250219 174000 219705255 4975 4975 4975 4975 0
106 20250219 173900 219705255 4975 4975 4975 4975 0
107 20250219 173800 219705255 4975 4975 4975 4975 0
108 20250219 173700 219705255 4975 4975 4975 4975 0
109 20250219 173600 219705255 4975 4975 4975 4975 0
110 20250219 173500 219705255 4975 4975 4975 4975 0
111 20250219 173400 219705255 4975 4975 4975 4975 0
112 20250219 173300 219705255 4975 4975 4975 4975 0
113 20250219 173200 219705255 4975 4975 4975 4975 0
114 20250219 173100 219705255 4975 4975 4975 4975 0
115 20250219 173000 219705255 4975 4975 4975 4975 0
116 20250219 172900 219705255 4975 4975 4975 4975 0
117 20250219 172800 219705255 4975 4975 4975 4975 0
118 20250219 172700 219705255 4975 4975 4975 4975 0
119 20250219 172600 219705255 4975 4975 4975 4975 0
120 20250219 172500 219705255 4975 4975 4975 4975 0
121 20250219 172400 219705255 4975 4975 4975 4975 0
122 20250219 172300 219705255 4975 4975 4975 4975 530
123 20250219 172200 219705255 4975 4975 4975 4975 0
124 20250219 172100 219705255 4975 4975 4975 4975 0
125 20250219 172000 219705255 4975 4975 4975 4975 0
126 20250219 171900 219705255 4975 4975 4975 4975 0
127 20250219 171800 219705255 4975 4975 4975 4975 0
128 20250219 171700 219705255 4975 4975 4975 4975 0
129 20250219 171600 219705255 4975 4975 4975 4975 0
130 20250219 171500 219705255 4975 4975 4975 4975 0
131 20250219 171400 219705255 4975 4975 4975 4975 0
132 20250219 171300 219705255 4975 4975 4975 4975 0
133 20250219 171200 219705255 4975 4975 4975 4975 0
134 20250219 171100 219705255 4975 4975 4975 4975 0
135 20250219 171000 219705255 4975 4975 4975 4975 0
136 20250219 170900 219705255 4975 4975 4975 4975 0
137 20250219 170800 219705255 4975 4975 4975 4975 0
138 20250219 170700 219705255 4975 4975 4975 4975 0
139 20250219 170600 219705255 4975 4975 4975 4975 0
140 20250219 170500 219705255 4975 4975 4975 4975 0
141 20250219 170400 219705255 4975 4975 4975 4975 0
142 20250219 170300 219705255 4975 4975 4975 4975 0
143 20250219 170200 219705255 4975 4975 4975 4975 0
144 20250219 170100 219705255 4975 4975 4975 4975 0
145 20250219 170000 219705255 4975 4975 4975 4975 0
146 20250219 165900 219705255 4975 4975 4975 4975 0
147 20250219 165800 219705255 4975 4975 4975 4975 0
148 20250219 165700 219705255 4975 4975 4975 4975 0
149 20250219 165600 219705255 4975 4975 4975 4975 0
150 20250219 165500 219705255 4975 4975 4975 4975 0
151 20250219 165400 219705255 4975 4975 4975 4975 0
152 20250219 165300 219705255 4975 4975 4975 4975 530
153 20250219 165200 219705255 4975 4975 4975 4975 0
154 20250219 165100 219705255 4975 4975 4975 4975 0
155 20250219 165000 219705255 4975 4975 4975 4975 0
156 20250219 164900 219705255 4975 4975 4975 4975 0
157 20250219 164800 219705255 4975 4975 4975 4975 0
158 20250219 164700 219705255 4975 4975 4975 4975 0
159 20250219 164600 219705255 4975 4975 4975 4975 0
160 20250219 164500 219705255 4975 4975 4975 4975 0
161 20250219 164400 219705255 4975 4975 4975 4975 0
162 20250219 164300 219705255 4975 4975 4975 4975 0
163 20250219 164200 219705255 4975 4975 4975 4975 0
164 20250219 164100 219705255 4975 4975 4975 4975 0
165 20250219 164000 219705255 4975 4975 4975 4975 0
166 20250219 163900 219705255 4975 4975 4975 4975 0
167 20250219 163800 219705255 4975 4975 4975 4975 0
168 20250219 163700 219705255 4975 4975 4975 4975 0
169 20250219 163600 219705255 4975 4975 4975 4975 0
170 20250219 163500 219705255 4975 4975 4975 4975 0
171 20250219 163400 219705255 4975 4975 4975 4975 0
172 20250219 163300 219705255 4975 4975 4975 4975 0
173 20250219 163200 219705255 4975 4975 4975 4975 0
174 20250219 163100 219705255 4975 4975 4975 4975 0
175 20250219 163000 219705255 4975 4975 4975 4975 0
176 20250219 162900 219705255 4975 4975 4975 4975 0
177 20250219 162800 219705255 4975 4975 4975 4975 0
178 20250219 162700 219705255 4975 4975 4975 4975 0
179 20250219 162600 219705255 4975 4975 4975 4975 0
180 20250219 162500 219705255 4975 4975 4975 4975 0
181 20250219 162400 219705255 4975 4975 4975 4975 0
182 20250219 162300 219705255 4975 4975 4975 4975 530
183 20250219 162200 219705255 4975 4975 4975 4975 0
184 20250219 162100 219705255 4975 4975 4975 4975 0
185 20250219 162000 219705255 4975 4975 4975 4975 0
186 20250219 161900 219705255 4975 4975 4975 4975 0
187 20250219 161800 219705255 4975 4975 4975 4975 0
188 20250219 161700 219705255 4975 4975 4975 4975 0
189 20250219 161600 219705255 4975 4975 4975 4975 0
190 20250219 161500 219705255 4975 4975 4975 4975 0
191 20250219 161400 219705255 4975 4975 4975 4975 0
192 20250219 161300 219705255 4975 4975 4975 4975 0
193 20250219 161200 219705255 4975 4975 4975 4975 0
194 20250219 161100 219705255 4975 4975 4975 4975 0
195 20250219 161000 219705255 4975 4975 4975 4975 0
196 20250219 160900 219705255 4975 4975 4975 4975 0
197 20250219 160800 219705255 4975 4975 4975 4975 0
198 20250219 160700 219705255 4975 4975 4975 4975 0
199 20250219 160600 219705255 4975 4975 4975 4975 0
200 20250219 160500 219705255 4975 4975 4975 4975 0
201 20250219 160400 219705255 4975 4975 4975 4975 0
202 20250219 160300 219705255 4975 4975 4975 4975 0
203 20250219 160200 219705255 4975 4975 4975 4975 0
204 20250219 160100 219705255 4975 4975 4975 4975 0
205 20250219 160000 219705255 4975 4975 4975 4975 0
206 20250219 155900 219705255 4975 4975 4975 4975 0
207 20250219 155800 219705255 4975 4975 4975 4975 0
208 20250219 155700 219705255 4975 4975 4975 4975 0
209 20250219 155600 219705255 4975 4975 4975 4975 0
210 20250219 155500 219705255 4975 4975 4975 4975 0
211 20250219 155400 219705255 4975 4975 4975 4975 0
212 20250219 155300 219705255 4975 4975 4975 4975 530
213 20250219 155200 219705255 4975 4975 4975 4975 0
214 20250219 155100 219705255 4975 4975 4975 4975 0
215 20250219 155000 219705255 4975 4975 4975 4975 0
216 20250219 154900 219705255 4975 4975 4975 4975 0
217 20250219 154800 219705255 4975 4975 4975 4975 0
218 20250219 154700 219705255 4975 4975 4975 4975 0
219 20250219 154600 219705255 4975 4975 4975 4975 0
220 20250219 154500 219705255 4975 4975 4975 4975 0
221 20250219 154400 219705255 4975 4975 4975 4975 0
222 20250219 154300 219705255 4975 4975 4975 4975 0
223 20250219 154200 219705255 4975 4975 4975 4975 0
224 20250219 154100 219705255 4975 4975 4975 4975 0
225 20250219 154000 219705255 4975 4975 4975 4975 0
226 20250219 153900 219705255 4975 4975 4975 4975 0
227 20250219 153800 219705255 4975 4975 4975 4975 0
228 20250219 153700 219705255 4975 4975 4975 4975 0
229 20250219 153600 219705255 4975 4975 4975 4975 0
230 20250219 153500 219705255 4975 4975 4975 4975 0
231 20250219 153400 219705255 4975 4975 4975 4975 0
232 20250219 153300 219705255 4975 4975 4975 4975 0
233 20250219 153200 219705255 4975 4975 4975 4975 0
234 20250219 153100 219705255 4975 4975 4975 4975 0
235 20250219 153000 219705255 4975 4975 4975 4975 530
236 20250219 152900 217068505 4985 4985 4985 4985 0
237 20250219 152800 217068505 4985 4985 4985 4985 0
238 20250219 152700 217068505 4985 4985 4985 4985 0
239 20250219 152600 217068505 4985 4985 4985 4985 0
240 20250219 152500 217068505 4985 4985 4985 4985 0
241 20250219 152400 217068505 4985 4985 4985 4985 0
242 20250219 152300 217068505 4985 4985 4985 4985 0
243 20250219 152200 217068505 4985 4985 4985 4985 0
244 20250219 152100 217068505 4985 4985 4985 4985 0
245 20250219 152000 217068505 4985 4985 4985 4985 0
246 20250219 151900 217068505 4985 4985 4985 4985 0
247 20250219 151800 217068505 4985 4985 4985 4985 0
248 20250219 151700 217068505 4985 4985 4985 4985 0
249 20250219 151600 217068505 4985 4985 4985 4985 343
250 20250219 151500 215358650 4985 4985 4985 4985 1
251 20250219 151400 215353665 4985 4985 4985 4985 24
252 20250219 151300 215234025 4985 4985 4985 4985 0
253 20250219 151200 215234025 4985 4985 4985 4985 1
254 20250219 151100 215229040 4985 4985 4985 4985 0
255 20250219 151000 215229040 4985 4985 4985 4985 29
256 20250219 150900 215084475 4985 4985 4985 4985 0
257 20250219 150800 215084475 4985 4985 4985 4985 0
258 20250219 150700 215084475 4985 4975 4985 4975 504
259 20250219 150600 212572135 4980 4980 4980 4980 0
260 20250219 150500 212572135 4980 4980 4980 4980 243
261 20250219 150400 211361995 4985 4985 4985 4985 0
262 20250219 150300 211361995 4985 4985 4985 4985 0
263 20250219 150200 211361995 4985 4985 4985 4985 0
264 20250219 150100 211361995 4985 4985 4985 4985 0
265 20250219 150000 211361995 4985 4985 4985 4985 36
266 20250219 145900 211182535 4985 4985 4985 4985 2
267 20250219 145800 211172565 4985 4985 4985 4985 42
268 20250219 145700 210963195 4985 4985 4985 4985 159
269 20250219 145600 210170580 4980 4980 4980 4980 1
270 20250219 145500 210165600 4985 4985 4985 4985 0
271 20250219 145400 210165600 4985 4990 4990 4980 193
272 20250219 145300 209204045 4990 4990 4990 4990 5
273 20250219 145200 209179095 4985 4985 4985 4985 0
274 20250219 145100 209179095 4985 4985 4985 4985 0
275 20250219 145000 209179095 4985 4985 4985 4985 1
276 20250219 144900 209174110 4985 4985 4985 4985 2
277 20250219 144800 209164140 4985 4985 4985 4985 1
278 20250219 144700 209159155 4985 4985 4985 4985 1
279 20250219 144600 209154170 4990 4990 4990 4985 103
280 20250219 144500 208640205 4985 4985 4985 4985 279
281 20250219 144400 207249390 4990 4985 4990 4985 839
282 20250219 144300 203065975 4985 4985 4985 4985 139
283 20250219 144200 202373060 4985 4985 4985 4985 0
284 20250219 144100 202373060 4985 4985 4985 4985 2
285 20250219 144000 202363090 4980 4980 4980 4980 2
286 20250219 143900 202353130 4980 4980 4980 4980 0
287 20250219 143800 202353130 4980 4980 4980 4980 59
288 20250219 143700 202059310 4980 4980 4980 4980 0
289 20250219 143600 202059310 4980 4980 4980 4980 0
290 20250219 143500 202059310 4980 4980 4980 4980 1
291 20250219 143400 202054330 4975 4975 4975 4975 1
292 20250219 143300 202049355 4980 4980 4980 4980 0
293 20250219 143200 202049355 4980 4980 4980 4980 0
294 20250219 143100 202049355 4980 4980 4980 4980 0
295 20250219 143000 202049355 4980 4980 4980 4980 7
296 20250219 142900 202014495 4975 4975 4975 4975 7
297 20250219 142800 201979670 4980 4980 4980 4980 0
298 20250219 142700 201979670 4980 4980 4980 4980 0
299 20250219 142600 201979670 4980 4980 4980 4980 300
300 20250219 142500 200485670 4980 4980 4980 4980 0
301 20250219 142400 200485670 4980 4980 4980 4980 5
302 20250219 142300 200460770 4980 4980 4980 4980 0
303 20250219 142200 200460770 4980 4980 4980 4980 0
304 20250219 142100 200460770 4980 4980 4980 4980 0
305 20250219 142000 200460770 4980 4980 4980 4980 0
306 20250219 141900 200460770 4980 4980 4980 4980 0
307 20250219 141800 200460770 4980 4980 4980 4980 0
308 20250219 141700 200460770 4980 4980 4980 4980 0
309 20250219 141600 200460770 4980 4980 4980 4980 0
310 20250219 141500 200460770 4980 4975 4980 4975 2
311 20250219 141400 200450815 4980 4980 4980 4980 0
312 20250219 141300 200450815 4980 4980 4980 4980 0
313 20250219 141200 200450815 4980 4980 4980 4980 0
314 20250219 141100 200450815 4980 4980 4980 4980 1
315 20250219 141000 200445835 4980 4970 4985 4970 23
316 20250219 140900 200331390 4970 4970 4970 4970 0
317 20250219 140800 200331390 4970 4970 4970 4970 0
318 20250219 140700 200331390 4970 4980 4980 4970 189
319 20250219 140600 199391990 4980 4980 4980 4980 100
320 20250219 140500 198893990 4980 4980 4980 4980 1
321 20250219 140400 198889010 4980 4980 4980 4980 0
322 20250219 140300 198889010 4980 4980 4980 4980 0
323 20250219 140200 198889010 4980 4980 4980 4980 1
324 20250219 140100 198884030 4980 4980 4980 4980 1
325 20250219 140000 198879050 4980 4980 4980 4980 0
326 20250219 135900 198879050 4980 4980 4980 4980 5
327 20250219 135800 198854150 4980 4980 4980 4980 0
328 20250219 135700 198854150 4980 4980 4980 4980 69
329 20250219 135600 198510530 4980 4980 4980 4980 0
330 20250219 135500 198510530 4980 4980 4980 4980 31
331 20250219 135400 198356150 4980 4980 4980 4980 0
332 20250219 135300 198356150 4980 4980 4980 4980 15
333 20250219 135200 198281450 4980 4980 4980 4980 0
334 20250219 135100 198281450 4980 4980 4980 4980 1
335 20250219 135000 198276470 4980 4980 4980 4980 0
336 20250219 134900 198276470 4980 4975 4980 4975 204
337 20250219 134800 197261565 4970 4970 4970 4970 1
338 20250219 134700 197256595 4970 4970 4970 4970 0
339 20250219 134600 197256595 4970 4970 4970 4970 0
340 20250219 134500 197256595 4970 4970 4970 4970 0
341 20250219 134400 197256595 4970 4970 4970 4970 0
342 20250219 134300 197256595 4970 4970 4970 4970 0
343 20250219 134200 197256595 4970 4970 4970 4970 0
344 20250219 134100 197256595 4970 4980 4980 4970 310
345 20250219 134000 195715740 4980 4980 4980 4980 0
346 20250219 133900 195715740 4980 4975 4980 4975 1141
347 20250219 133800 190033565 4975 4975 4975 4970 1209
348 20250219 133700 184018795 4970 4970 4970 4970 1
349 20250219 133600 184013825 4975 4975 4975 4975 1
350 20250219 133500 184008850 4970 4970 4970 4970 0
351 20250219 133400 184008850 4970 4970 4970 4970 3
352 20250219 133300 183993940 4975 4975 4975 4975 0
353 20250219 133200 183993940 4975 4975 4975 4975 0
354 20250219 133100 183993940 4975 4975 4975 4975 0
355 20250219 133000 183993940 4975 4975 4975 4975 50
356 20250219 132900 183745190 4975 4975 4975 4975 50
357 20250219 132800 183496440 4975 4975 4975 4975 0
358 20250219 132700 183496440 4975 4975 4975 4975 0
359 20250219 132600 183496440 4975 4975 4975 4975 0
360 20250219 132500 183496440 4975 4975 4975 4975 0
361 20250219 132400 183496440 4975 4975 4975 4975 0
362 20250219 132300 183496440 4975 4975 4975 4975 0
363 20250219 132200 183496440 4975 4975 4975 4975 0
364 20250219 132100 183496440 4975 4970 4975 4970 21
365 20250219 132000 183392065 4975 4975 4975 4975 0
366 20250219 131900 183392065 4975 4975 4975 4975 0
367 20250219 131800 183392065 4975 4975 4975 4975 250
368 20250219 131700 182148315 4975 4975 4975 4975 0
369 20250219 131600 182148315 4975 4975 4975 4975 0
370 20250219 131500 182148315 4975 4975 4975 4975 0
371 20250219 131400 182148315 4975 4975 4975 4975 0
372 20250219 131300 182148315 4975 4975 4975 4975 1
373 20250219 131200 182143340 4975 4975 4975 4975 0
374 20250219 131100 182143340 4975 4975 4975 4975 0
375 20250219 131000 182143340 4975 4975 4975 4975 0
376 20250219 130900 182143340 4975 4975 4975 4975 0
377 20250219 130800 182143340 4975 4975 4975 4975 2
378 20250219 130700 182133390 4975 4975 4975 4975 1
379 20250219 130600 182128415 4975 4975 4975 4975 2
380 20250219 130500 182118465 4970 4970 4970 4970 2
381 20250219 130400 182108525 4980 4980 4980 4980 0
382 20250219 130300 182108525 4980 4980 4980 4980 0
383 20250219 130200 182108525 4980 4980 4980 4980 0
384 20250219 130100 182108525 4980 4980 4980 4980 0
385 20250219 130000 182108525 4980 4980 4980 4980 0
386 20250219 125900 182108525 4980 4980 4980 4980 0
387 20250219 125800 182108525 4980 4980 4980 4980 0
388 20250219 125700 182108525 4980 4980 4980 4980 0
389 20250219 125600 182108525 4980 4980 4980 4980 0
390 20250219 125500 182108525 4980 4980 4980 4980 0
391 20250219 125400 182108525 4980 4980 4980 4980 0
392 20250219 125300 182108525 4980 4980 4980 4980 0
393 20250219 125200 182108525 4980 4980 4980 4980 0
394 20250219 125100 182108525 4980 4980 4980 4980 0
395 20250219 125000 182108525 4980 4980 4980 4980 0
396 20250219 124900 182108525 4980 4980 4980 4980 0
397 20250219 124800 182108525 4980 4980 4980 4980 0
398 20250219 124700 182108525 4980 4980 4980 4980 0
399 20250219 124600 182108525 4980 4980 4980 4980 27
400 20250219 124500 181974065 4980 4980 4980 4980 0
401 20250219 124400 181974065 4980 4980 4980 4980 0
402 20250219 124300 181974065 4980 4980 4980 4980 0
403 20250219 124200 181974065 4980 4980 4980 4980 11
404 20250219 124100 181919285 4965 4965 4965 4965 1
405 20250219 124000 181914320 4980 4980 4980 4980 0
406 20250219 123900 181914320 4980 4975 4980 4975 2
407 20250219 123800 181904365 4975 4975 4975 4975 2
408 20250219 123700 181894415 4960 4960 4960 4960 0
409 20250219 123600 181894415 4960 4960 4960 4960 2
410 20250219 123500 181884495 4960 4960 4960 4960 31
411 20250219 123400 181730735 4955 4955 4955 4955 0
412 20250219 123300 181730735 4955 4955 4955 4955 0
413 20250219 123200 181730735 4955 4955 4955 4955 0
414 20250219 123100 181730735 4955 4955 4955 4955 0
415 20250219 123000 181730735 4955 4960 4960 4955 864
416 20250219 122900 177445545 4955 4955 4955 4955 0
417 20250219 122800 177445545 4955 4955 4955 4955 0
418 20250219 122700 177445545 4955 4955 4955 4955 0
419 20250219 122600 177445545 4955 4955 4955 4955 0
420 20250219 122500 177445545 4955 4955 4955 4955 0
421 20250219 122400 177445545 4955 4955 4955 4955 0
422 20250219 122300 177445545 4955 4955 4955 4955 0
423 20250219 122200 177445545 4955 4955 4955 4955 0
424 20250219 122100 177445545 4955 4955 4955 4955 0
425 20250219 122000 177445545 4955 4970 4970 4955 878
426 20250219 121900 173091750 4965 4970 4970 4965 1270
427 20250219 121800 166783640 4975 4975 4975 4975 0
428 20250219 121700 166783640 4975 4975 4975 4975 0
429 20250219 121600 166783640 4975 4975 4975 4975 0
430 20250219 121500 166783640 4975 4975 4975 4975 0
431 20250219 121400 166783640 4975 4975 4975 4975 0
432 20250219 121300 166783640 4975 4980 4980 4975 1772
433 20250219 121200 157967300 4980 4980 4980 4980 0
434 20250219 121100 157967300 4980 4980 4980 4980 0
435 20250219 121000 157967300 4980 4980 4980 4980 0
436 20250219 120900 157967300 4980 4980 4980 4980 0
437 20250219 120800 157967300 4980 4980 4980 4980 0
438 20250219 120700 157967300 4980 4980 4980 4980 70
439 20250219 120600 157618700 4980 4980 4980 4980 254
440 20250219 120500 156353780 4980 4980 4980 4980 1
441 20250219 120400 156348800 4980 4980 4980 4980 0
442 20250219 120300 156348800 4980 4980 4980 4980 1
443 20250219 120200 156343820 4980 4980 4980 4980 0
444 20250219 120100 156343820 4980 4980 4980 4980 89
445 20250219 120000 155900600 4980 4985 4985 4980 6
446 20250219 115900 155870710 4980 4980 4980 4980 0
447 20250219 115800 155870710 4980 4980 4980 4980 0
448 20250219 115700 155870710 4980 4980 4980 4980 0
449 20250219 115600 155870710 4980 4980 4980 4980 0
450 20250219 115500 155870710 4980 4980 4980 4980 2
451 20250219 115400 155860750 4980 4980 4980 4980 0
452 20250219 115300 155860750 4980 4980 4980 4980 1
453 20250219 115200 155855770 4985 4985 4985 4985 0
454 20250219 115100 155855770 4985 4985 4985 4985 126
455 20250219 115000 155227660 4985 4985 4985 4985 2
456 20250219 114900 155217690 4980 4985 4985 4980 5
457 20250219 114800 155192775 4980 4980 4980 4980 2
458 20250219 114700 155182815 4980 4980 4980 4980 0
459 20250219 114600 155182815 4980 4980 4980 4980 0
460 20250219 114500 155182815 4980 4980 4980 4980 201
461 20250219 114400 154181835 4980 4980 4980 4980 1
462 20250219 114300 154176855 4985 4980 4985 4980 152
463 20250219 114200 153419645 4980 4975 4980 4975 927
464 20250219 114100 148805620 4975 4975 4975 4975 70
465 20250219 114000 148457370 4970 4970 4970 4970 0
466 20250219 113900 148457370 4970 4970 4970 4970 66
467 20250219 113800 148129350 4970 4970 4970 4970 34
468 20250219 113700 147960370 4975 4975 4975 4975 0
469 20250219 113600 147960370 4975 4975 4975 4975 2
470 20250219 113500 147950420 4970 4970 4970 4970 1
471 20250219 113400 147945450 4975 4975 4975 4975 0
472 20250219 113300 147945450 4975 4975 4975 4975 0
473 20250219 113200 147945450 4975 4975 4975 4975 43
474 20250219 113100 147731525 4975 4975 4975 4975 0
475 20250219 113000 147731525 4975 4975 4975 4975 2
476 20250219 112900 147721575 4975 4970 4975 4970 10
477 20250219 112800 147671860 4970 4970 4970 4970 0
478 20250219 112700 147671860 4970 4970 4970 4970 2
479 20250219 112600 147661920 4970 4970 4970 4970 60
480 20250219 112500 147363720 4970 4970 4970 4970 1
481 20250219 112400 147358750 4970 4970 4970 4970 0
482 20250219 112300 147358750 4970 4970 4970 4970 0
483 20250219 112200 147358750 4970 4970 4970 4970 629
484 20250219 112100 144232620 4965 4965 4965 4965 0
485 20250219 112000 144232620 4965 4965 4965 4965 66
486 20250219 111900 143904930 4970 4970 4970 4970 0
487 20250219 111800 143904930 4970 4970 4970 4970 0
488 20250219 111700 143904930 4970 4970 4970 4970 0
489 20250219 111600 143904930 4970 4970 4970 4970 3
490 20250219 111500 143890020 4970 4965 4970 4965 161
491 20250219 111400 143089865 4970 4970 4970 4970 0
492 20250219 111300 143089865 4970 4970 4970 4970 0
493 20250219 111200 143089865 4970 4970 4970 4970 11
494 20250219 111100 143035195 4970 4970 4970 4970 0
495 20250219 111000 143035195 4970 4970 4970 4970 0
496 20250219 110900 143035195 4970 4970 4970 4970 0
497 20250219 110800 143035195 4970 4970 4970 4970 0
498 20250219 110700 143035195 4970 4970 4970 4970 0
499 20250219 110600 143035195 4970 4970 4970 4970 0
500 20250219 110500 143035195 4970 4970 4970 4965 315
501 20250219 110400 141471200 4965 4965 4965 4965 2
502 20250219 110300 141461270 4965 4965 4965 4965 0
503 20250219 110200 141461270 4965 4965 4965 4965 1120
504 20250219 110100 135900470 4965 4965 4965 4965 0
505 20250219 110000 135900470 4965 4960 4965 4960 44
506 20250219 105900 135682225 4960 4960 4960 4960 0
507 20250219 105800 135682225 4960 4960 4960 4960 59
508 20250219 105700 135389585 4955 4955 4955 4955 15
509 20250219 105600 135315260 4960 4960 4960 4960 1
510 20250219 105500 135310300 4960 4960 4960 4960 1
511 20250219 105400 135305340 4960 4960 4960 4960 50
512 20250219 105300 135057340 4960 4960 4960 4960 0
513 20250219 105200 135057340 4960 4960 4960 4960 0
514 20250219 105100 135057340 4960 4960 4960 4960 0
515 20250219 105000 135057340 4960 4960 4960 4960 75
516 20250219 104900 134685340 4960 4960 4960 4960 25
517 20250219 104800 134561340 4965 4965 4965 4965 0
518 20250219 104700 134561340 4965 4965 4965 4965 0
519 20250219 104600 134561340 4965 4965 4965 4965 0
520 20250219 104500 134561340 4965 4965 4965 4965 0
521 20250219 104400 134561340 4965 4965 4965 4965 0
522 20250219 104300 134561340 4965 4965 4965 4965 0
523 20250219 104200 134561340 4965 4965 4965 4965 0
524 20250219 104100 134561340 4965 4965 4965 4965 0
525 20250219 104000 134561340 4965 4965 4965 4965 2
526 20250219 103900 134551410 4965 4965 4965 4965 1
527 20250219 103800 134546445 4960 4960 4960 4955 421
528 20250219 103700 132460160 4965 4965 4965 4960 528
529 20250219 103600 129841175 4965 4965 4965 4965 50
530 20250219 103500 129592925 4965 4965 4965 4965 0
531 20250219 103400 129592925 4965 4965 4965 4965 33
532 20250219 103300 129429080 4970 4970 4970 4970 0
533 20250219 103200 129429080 4970 4970 4970 4970 0
534 20250219 103100 129429080 4970 4965 4970 4965 47
535 20250219 103000 129195715 4970 4970 4970 4970 0
536 20250219 102900 129195715 4970 4970 4970 4970 0
537 20250219 102800 129195715 4970 4965 4970 4965 105
538 20250219 102700 128674385 4965 4965 4965 4965 0
539 20250219 102600 128674385 4965 4970 4970 4965 102
540 20250219 102500 128167455 4970 4970 4970 4970 13
541 20250219 102400 128102845 4960 4965 4965 4960 1235
542 20250219 102300 121977080 4970 4970 4970 4970 2
543 20250219 102200 121967140 4965 4965 4965 4960 362
544 20250219 102100 120169815 4970 4970 4970 4970 29
545 20250219 102000 120025685 4970 4970 4970 4970 0
546 20250219 101900 120025685 4970 4970 4970 4970 0
547 20250219 101800 120025685 4970 4970 4970 4970 0
548 20250219 101700 120025685 4970 4970 4970 4970 10
549 20250219 101600 119975985 4970 4970 4975 4970 139
550 20250219 101500 119285105 4975 4975 4975 4975 0
551 20250219 101400 119285105 4975 4975 4975 4975 0
552 20250219 101300 119285105 4975 4975 4975 4975 6
553 20250219 101200 119255255 4975 4975 4975 4975 0
554 20250219 101100 119255255 4975 4975 4975 4975 9
555 20250219 101000 119210480 4975 4975 4975 4975 107
556 20250219 100900 118678155 4975 4975 4975 4975 10
557 20250219 100800 118628405 4970 4975 4975 4970 2
558 20250219 100700 118618460 4975 4975 4975 4975 0
559 20250219 100600 118618460 4975 4975 4975 4975 20
560 20250219 100500 118518960 4975 4975 4975 4975 10
561 20250219 100400 118469210 4975 4970 4975 4970 70
562 20250219 100300 118121160 4970 4970 4970 4970 42
563 20250219 100200 117912420 4970 4970 4970 4970 10
564 20250219 100100 117862720 4980 4980 4980 4960 382
565 20250219 100000 115966170 4980 4980 4980 4980 3
566 20250219 095900 115951230 4980 4980 4980 4980 0
567 20250219 095800 115951230 4980 4980 4980 4970 102
568 20250219 095700 115444085 4980 4980 4980 4980 0
569 20250219 095600 115444085 4980 4980 4980 4980 0
570 20250219 095500 115444085 4980 4975 4980 4975 18
571 20250219 095400 115354495 4980 4980 4980 4980 3
572 20250219 095300 115339555 4980 4980 4980 4980 37
573 20250219 095200 115155295 4980 4980 4980 4980 3
574 20250219 095100 115140355 4980 4980 4980 4980 0
575 20250219 095000 115140355 4980 4980 4980 4980 0
576 20250219 094900 115140355 4980 4975 4980 4970 217
577 20250219 094800 114060790 4985 4985 4985 4985 0
578 20250219 094700 114060790 4985 4985 4985 4985 21
579 20250219 094600 113956105 4985 4985 4985 4985 0
580 20250219 094500 113956105 4985 4985 4985 4985 13
581 20250219 094400 113891300 4985 4965 4985 4965 82
582 20250219 094300 113484005 4965 4965 4965 4965 52
583 20250219 094200 113225825 4965 4965 4965 4965 63
584 20250219 094100 112913030 4965 4965 4965 4965 227
585 20250219 094000 111785975 4970 4970 4970 4970 0
586 20250219 093900 111785975 4970 4975 4980 4970 1171
587 20250219 093800 105965580 4975 4975 4975 4975 923
588 20250219 093700 101373655 4985 4985 4985 4985 0
589 20250219 093600 101373655 4985 4985 4985 4985 0
590 20250219 093500 101373655 4985 4985 4985 4985 5
591 20250219 093400 101348730 4985 4985 4985 4985 4
592 20250219 093300 101328790 4985 4985 4990 4985 21
593 20250219 093200 101224095 4985 4975 4985 4965 444
594 20250219 093100 99018225 4985 4985 4985 4980 514
595 20250219 093000 96455960 4990 4985 4990 4985 101
596 20250219 092900 95952470 4985 4985 4990 4975 498
597 20250219 092800 93473240 4990 4985 4990 4985 92
598 20250219 092700 93014610 4990 4990 4990 4990 5
599 20250219 092600 92989660 4990 4985 4990 4985 14
600 20250219 092500 92919865 4990 4985 4990 4985 341
601 20250219 092400 91218340 4985 4990 4995 4985 1365
602 20250219 092300 84413095 4990 4995 4995 4990 500
603 20250219 092200 81918015 4990 4990 4995 4990 153
604 20250219 092100 81154525 4985 4985 4985 4985 1000
605 20250219 092000 76169525 4995 4995 4995 4990 19
606 20250219 091900 76074635 4995 4990 4995 4990 262
607 20250219 091800 74767185 4990 4985 4990 4985 9
608 20250219 091700 74722285 4990 4980 4995 4980 10484
609 20250219 091600 22451010 4985 4985 4985 4980 561
610 20250219 091500 19654455 4985 4980 4985 4980 47
611 20250219 091400 19420225 4980 4985 4985 4980 162
612 20250219 091300 18613310 4980 4985 4985 4980 135
613 20250219 091200 17940350 4985 4980 4985 4975 294
614 20250219 091100 16475790 4980 4980 4980 4975 1227
615 20250219 091000 10365335 4980 4975 4980 4970 92
616 20250219 090900 9907740 4980 4970 4980 4970 334
617 20250219 090800 8246175 4970 4970 4975 4970 1302
618 20250219 090700 1774975 4970 4970 4970 4970 7
619 20250219 090600 1740185 4975 4970 4975 4970 4
620 20250219 090500 1720295 4975 4975 4975 4975 2
621 20250219 090400 1710345 4970 4965 4970 4965 10
622 20250219 090300 1660650 4970 4970 4970 4970 2
623 20250219 090200 1650710 4970 4970 4970 4960 62
624 20250219 090100 1343095 4970 4955 4970 4955 49
625 20250219 090000 1100100 4960 4955 4960 4950 222

1
036640/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16354800,0,80629164000,0.00
20250214,0,16354800,0,79974972000,0.00
20250213,0,16354800,0,79320780000,0.00
20250212,0,16354800,0,78503040000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16354800 0 80629164000 0.00
3 20250214 0 16354800 0 79974972000 0.00
4 20250213 0 16354800 0 79320780000 0.00
5 20250212 0 16354800 0 78503040000 0.00