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

632
043650/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193000,170574790,4640,4640,4640,4640,1572
20250219,192900,170574790,4640,4640,4640,4640,0
20250219,192800,170574790,4640,4640,4640,4640,0
20250219,192700,170574790,4640,4640,4640,4640,0
20250219,192600,170574790,4640,4640,4640,4640,0
20250219,192500,170574790,4640,4640,4640,4640,0
20250219,192400,170574790,4640,4640,4640,4640,0
20250219,192300,170574790,4640,4640,4640,4640,0
20250219,192200,170574790,4640,4640,4640,4640,0
20250219,192100,170574790,4640,4640,4640,4640,0
20250219,192000,170574790,4640,4640,4640,4640,0
20250219,191900,170574790,4640,4640,4640,4640,0
20250219,191800,170574790,4640,4640,4640,4640,0
20250219,191700,170574790,4640,4640,4640,4640,0
20250219,191600,170574790,4640,4640,4640,4640,0
20250219,191500,170574790,4640,4640,4640,4640,0
20250219,191400,170574790,4640,4640,4640,4640,0
20250219,191300,170574790,4640,4640,4640,4640,0
20250219,191200,170574790,4640,4640,4640,4640,0
20250219,191100,170574790,4640,4640,4640,4640,0
20250219,191000,170574790,4640,4640,4640,4640,0
20250219,190900,170574790,4640,4640,4640,4640,0
20250219,190800,170574790,4640,4640,4640,4640,0
20250219,190700,170574790,4640,4640,4640,4640,0
20250219,190600,170574790,4640,4640,4640,4640,0
20250219,190500,170574790,4640,4640,4640,4640,0
20250219,190400,170574790,4640,4640,4640,4640,0
20250219,190300,170574790,4640,4640,4640,4640,0
20250219,190200,170574790,4640,4640,4640,4640,0
20250219,190100,170574790,4640,4640,4640,4640,0
20250219,190000,170574790,4640,4640,4640,4640,1572
20250219,185900,170574790,4640,4640,4640,4640,0
20250219,185800,170574790,4640,4640,4640,4640,0
20250219,185700,170574790,4640,4640,4640,4640,0
20250219,185600,170574790,4640,4640,4640,4640,0
20250219,185500,170574790,4640,4640,4640,4640,0
20250219,185400,170574790,4640,4640,4640,4640,0
20250219,185300,170574790,4640,4640,4640,4640,0
20250219,185200,170574790,4640,4640,4640,4640,0
20250219,185100,170574790,4640,4640,4640,4640,0
20250219,185000,170574790,4640,4640,4640,4640,0
20250219,184900,170574790,4640,4640,4640,4640,0
20250219,184800,170574790,4640,4640,4640,4640,0
20250219,184700,170574790,4640,4640,4640,4640,0
20250219,184600,170574790,4640,4640,4640,4640,0
20250219,184500,170574790,4640,4640,4640,4640,0
20250219,184400,170574790,4640,4640,4640,4640,0
20250219,184300,170574790,4640,4640,4640,4640,0
20250219,184200,170574790,4640,4640,4640,4640,0
20250219,184100,170574790,4640,4640,4640,4640,0
20250219,184000,170574790,4640,4640,4640,4640,0
20250219,183900,170574790,4640,4640,4640,4640,0
20250219,183800,170574790,4640,4640,4640,4640,0
20250219,183700,170574790,4640,4640,4640,4640,0
20250219,183600,170574790,4640,4640,4640,4640,0
20250219,183500,170574790,4640,4640,4640,4640,0
20250219,183400,170574790,4640,4640,4640,4640,0
20250219,183300,170574790,4640,4640,4640,4640,0
20250219,183200,170574790,4640,4640,4640,4640,0
20250219,183100,170574790,4640,4640,4640,4640,0
20250219,183000,170574790,4640,4640,4640,4640,1572
20250219,182900,170574790,4640,4640,4640,4640,0
20250219,182800,170574790,4640,4640,4640,4640,0
20250219,182700,170574790,4640,4640,4640,4640,0
20250219,182600,170574790,4640,4640,4640,4640,0
20250219,182500,170574790,4640,4640,4640,4640,0
20250219,182400,170574790,4640,4640,4640,4640,0
20250219,182300,170574790,4640,4640,4640,4640,0
20250219,182200,170574790,4640,4640,4640,4640,0
20250219,182100,170574790,4640,4640,4640,4640,0
20250219,182000,170574790,4640,4640,4640,4640,0
20250219,181900,170574790,4640,4640,4640,4640,0
20250219,181800,170574790,4640,4640,4640,4640,0
20250219,181700,170574790,4640,4640,4640,4640,0
20250219,181600,170574790,4640,4640,4640,4640,0
20250219,181500,170574790,4640,4640,4640,4640,0
20250219,181400,170574790,4640,4640,4640,4640,0
20250219,181300,170574790,4640,4640,4640,4640,0
20250219,181200,170574790,4640,4640,4640,4640,0
20250219,181100,170574790,4640,4640,4640,4640,0
20250219,181000,170574790,4640,4640,4640,4640,0
20250219,180900,170574790,4640,4640,4640,4640,0
20250219,180800,170574790,4640,4640,4640,4640,0
20250219,180700,170574790,4640,4640,4640,4640,0
20250219,180600,170574790,4640,4640,4640,4640,0
20250219,180500,170574790,4640,4640,4640,4640,0
20250219,180400,170574790,4640,4640,4640,4640,0
20250219,180300,170574790,4640,4640,4640,4640,0
20250219,180200,170574790,4640,4640,4640,4640,0
20250219,180100,170574790,4640,4640,4640,4640,0
20250219,180000,170574790,4640,4640,4640,4640,1572
20250219,175900,170574790,4640,4640,4640,4640,0
20250219,175800,170574790,4640,4640,4640,4640,0
20250219,175700,170574790,4640,4640,4640,4640,0
20250219,175600,170574790,4640,4640,4640,4640,0
20250219,175500,170574790,4640,4640,4640,4640,0
20250219,175400,170574790,4640,4640,4640,4640,0
20250219,175300,170574790,4640,4640,4640,4640,0
20250219,175200,170574790,4640,4640,4640,4640,0
20250219,175100,170574790,4640,4640,4640,4640,0
20250219,175000,170574790,4640,4640,4640,4640,0
20250219,174900,170574790,4640,4640,4640,4640,0
20250219,174800,170574790,4640,4640,4640,4640,0
20250219,174700,170574790,4640,4640,4640,4640,0
20250219,174600,170574790,4640,4640,4640,4640,0
20250219,174500,170574790,4640,4640,4640,4640,0
20250219,174400,170574790,4640,4640,4640,4640,0
20250219,174300,170574790,4640,4640,4640,4640,0
20250219,174200,170574790,4640,4640,4640,4640,0
20250219,174100,170574790,4640,4640,4640,4640,0
20250219,174000,170574790,4640,4640,4640,4640,0
20250219,173900,170574790,4640,4640,4640,4640,0
20250219,173800,170574790,4640,4640,4640,4640,0
20250219,173700,170574790,4640,4640,4640,4640,0
20250219,173600,170574790,4640,4640,4640,4640,0
20250219,173500,170574790,4640,4640,4640,4640,0
20250219,173400,170574790,4640,4640,4640,4640,0
20250219,173300,170574790,4640,4640,4640,4640,0
20250219,173200,170574790,4640,4640,4640,4640,0
20250219,173100,170574790,4640,4640,4640,4640,0
20250219,173000,170574790,4640,4640,4640,4640,1572
20250219,172900,170574790,4640,4640,4640,4640,0
20250219,172800,170574790,4640,4640,4640,4640,0
20250219,172700,170574790,4640,4640,4640,4640,0
20250219,172600,170574790,4640,4640,4640,4640,0
20250219,172500,170574790,4640,4640,4640,4640,0
20250219,172400,170574790,4640,4640,4640,4640,0
20250219,172300,170574790,4640,4640,4640,4640,0
20250219,172200,170574790,4640,4640,4640,4640,0
20250219,172100,170574790,4640,4640,4640,4640,0
20250219,172000,170574790,4640,4640,4640,4640,0
20250219,171900,170574790,4640,4640,4640,4640,0
20250219,171800,170574790,4640,4640,4640,4640,0
20250219,171700,170574790,4640,4640,4640,4640,0
20250219,171600,170574790,4640,4640,4640,4640,0
20250219,171500,170574790,4640,4640,4640,4640,0
20250219,171400,170574790,4640,4640,4640,4640,0
20250219,171300,170574790,4640,4640,4640,4640,0
20250219,171200,170574790,4640,4640,4640,4640,0
20250219,171100,170574790,4640,4640,4640,4640,0
20250219,171000,170574790,4640,4640,4640,4640,0
20250219,170900,170574790,4640,4640,4640,4640,0
20250219,170800,170574790,4640,4640,4640,4640,0
20250219,170700,170574790,4640,4640,4640,4640,0
20250219,170600,170574790,4640,4640,4640,4640,0
20250219,170500,170574790,4640,4640,4640,4640,0
20250219,170400,170574790,4640,4640,4640,4640,0
20250219,170300,170574790,4640,4640,4640,4640,0
20250219,170200,170574790,4640,4640,4640,4640,0
20250219,170100,170574790,4640,4640,4640,4640,0
20250219,170000,170574790,4640,4640,4640,4640,1572
20250219,165900,170574790,4640,4640,4640,4640,0
20250219,165800,170574790,4640,4640,4640,4640,0
20250219,165700,170574790,4640,4640,4640,4640,0
20250219,165600,170574790,4640,4640,4640,4640,0
20250219,165500,170574790,4640,4640,4640,4640,0
20250219,165400,170574790,4640,4640,4640,4640,0
20250219,165300,170574790,4640,4640,4640,4640,0
20250219,165200,170574790,4640,4640,4640,4640,0
20250219,165100,170574790,4640,4640,4640,4640,0
20250219,165000,170574790,4640,4640,4640,4640,0
20250219,164900,170574790,4640,4640,4640,4640,0
20250219,164800,170574790,4640,4640,4640,4640,0
20250219,164700,170574790,4640,4640,4640,4640,0
20250219,164600,170574790,4640,4640,4640,4640,0
20250219,164500,170574790,4640,4640,4640,4640,0
20250219,164400,170574790,4640,4640,4640,4640,0
20250219,164300,170574790,4640,4640,4640,4640,0
20250219,164200,170574790,4640,4640,4640,4640,0
20250219,164100,170574790,4640,4640,4640,4640,0
20250219,164000,170574790,4640,4640,4640,4640,0
20250219,163900,170574790,4640,4640,4640,4640,0
20250219,163800,170574790,4640,4640,4640,4640,0
20250219,163700,170574790,4640,4640,4640,4640,0
20250219,163600,170574790,4640,4640,4640,4640,0
20250219,163500,170574790,4640,4640,4640,4640,0
20250219,163400,170574790,4640,4640,4640,4640,0
20250219,163300,170574790,4640,4640,4640,4640,0
20250219,163200,170574790,4640,4640,4640,4640,0
20250219,163100,170574790,4640,4640,4640,4640,0
20250219,163000,170574790,4640,4640,4640,4640,1572
20250219,162900,170574790,4640,4640,4640,4640,0
20250219,162800,170574790,4640,4640,4640,4640,0
20250219,162700,170574790,4640,4640,4640,4640,0
20250219,162600,170574790,4640,4640,4640,4640,0
20250219,162500,170574790,4640,4640,4640,4640,0
20250219,162400,170574790,4640,4640,4640,4640,0
20250219,162300,170574790,4640,4640,4640,4640,0
20250219,162200,170574790,4640,4640,4640,4640,0
20250219,162100,170574790,4640,4640,4640,4640,0
20250219,162000,170574790,4640,4640,4640,4640,0
20250219,161900,170574790,4640,4640,4640,4640,0
20250219,161800,170574790,4640,4640,4640,4640,0
20250219,161700,170574790,4640,4640,4640,4640,0
20250219,161600,170574790,4640,4640,4640,4640,0
20250219,161500,170574790,4640,4640,4640,4640,0
20250219,161400,170574790,4640,4640,4640,4640,0
20250219,161300,170574790,4640,4640,4640,4640,0
20250219,161200,170574790,4640,4640,4640,4640,0
20250219,161100,170574790,4640,4640,4640,4640,0
20250219,161000,170574790,4640,4640,4640,4640,0
20250219,160900,170574790,4640,4640,4640,4640,0
20250219,160800,170574790,4640,4640,4640,4640,0
20250219,160700,170574790,4640,4640,4640,4640,0
20250219,160600,170574790,4640,4640,4640,4640,0
20250219,160500,170574790,4640,4640,4640,4640,0
20250219,160400,170574790,4640,4640,4640,4640,0
20250219,160300,170574790,4640,4640,4640,4640,0
20250219,160200,170574790,4640,4640,4640,4640,0
20250219,160100,170574790,4640,4640,4640,4640,0
20250219,160000,170574790,4640,4640,4640,4640,1572
20250219,155900,170574790,4640,4640,4640,4640,0
20250219,155800,170574790,4640,4640,4640,4640,0
20250219,155700,170574790,4640,4640,4640,4640,0
20250219,155600,170574790,4640,4640,4640,4640,0
20250219,155500,170574790,4640,4640,4640,4640,0
20250219,155400,170574790,4640,4640,4640,4640,0
20250219,155300,170574790,4640,4640,4640,4640,0
20250219,155200,170574790,4640,4640,4640,4640,0
20250219,155100,170574790,4640,4640,4640,4640,0
20250219,155000,170574790,4640,4640,4640,4640,0
20250219,154900,170574790,4640,4640,4640,4640,0
20250219,154800,170574790,4640,4640,4640,4640,0
20250219,154700,170574790,4640,4640,4640,4640,0
20250219,154600,170574790,4640,4640,4640,4640,0
20250219,154500,170574790,4640,4640,4640,4640,0
20250219,154400,170574790,4640,4640,4640,4640,0
20250219,154300,170574790,4640,4640,4640,4640,0
20250219,154200,170574790,4640,4640,4640,4640,0
20250219,154100,170574790,4640,4640,4640,4640,0
20250219,154000,170574790,4640,4640,4640,4640,0
20250219,153900,170574790,4640,4640,4640,4640,0
20250219,153800,170574790,4640,4640,4640,4640,0
20250219,153700,170574790,4640,4640,4640,4640,0
20250219,153600,170574790,4640,4640,4640,4640,0
20250219,153500,170574790,4640,4640,4640,4640,0
20250219,153400,170574790,4640,4640,4640,4640,0
20250219,153300,170574790,4640,4640,4640,4640,0
20250219,153200,170574790,4640,4640,4640,4640,0
20250219,153100,170574790,4640,4640,4640,4640,0
20250219,153000,170574790,4640,4640,4640,4640,3144
20250219,152900,163280710,4635,4635,4635,4635,0
20250219,152800,163280710,4635,4635,4635,4635,0
20250219,152700,163280710,4635,4635,4635,4635,0
20250219,152600,163280710,4635,4635,4635,4635,0
20250219,152500,163280710,4635,4635,4635,4635,0
20250219,152400,163280710,4635,4635,4635,4635,0
20250219,152300,163280710,4635,4635,4635,4635,0
20250219,152200,163280710,4635,4635,4635,4635,0
20250219,152100,163280710,4635,4635,4635,4635,0
20250219,152000,163280710,4635,4635,4635,4635,0
20250219,151900,163280710,4635,4630,4635,4630,164
20250219,151800,162520780,4630,4630,4630,4630,200
20250219,151700,161594780,4630,4630,4630,4630,0
20250219,151600,161594780,4630,4630,4630,4630,4
20250219,151500,161576260,4630,4635,4635,4630,217
20250219,151400,160571055,4635,4635,4635,4635,1
20250219,151300,160566420,4635,4635,4635,4635,999
20250219,151200,155936055,4635,4635,4635,4635,0
20250219,151100,155936055,4635,4635,4635,4635,200
20250219,151000,155009055,4635,4635,4635,4635,3
20250219,150900,154995150,4640,4640,4640,4640,0
20250219,150800,154995150,4640,4640,4640,4640,0
20250219,150700,154995150,4640,4640,4640,4640,50
20250219,150600,154763150,4640,4640,4640,4640,50
20250219,150500,154531150,4640,4640,4640,4640,10
20250219,150400,154484750,4630,4640,4640,4630,11
20250219,150300,154433805,4640,4640,4640,4640,0
20250219,150200,154433805,4640,4635,4640,4635,53
20250219,150100,154188145,4635,4635,4635,4635,0
20250219,150000,154188145,4635,4635,4635,4635,10
20250219,145900,154141795,4640,4640,4640,4640,1
20250219,145800,154137155,4645,4630,4645,4630,425
20250219,145700,152169390,4635,4635,4635,4630,442
20250219,145600,150122850,4635,4640,4640,4635,100
20250219,145500,149659305,4640,4640,4640,4640,50
20250219,145400,149427305,4645,4645,4645,4645,0
20250219,145300,149427305,4645,4645,4645,4645,500
20250219,145200,147104805,4645,4645,4645,4645,0
20250219,145100,147104805,4645,4645,4645,4645,0
20250219,145000,147104805,4645,4640,4645,4640,403
20250219,144900,145233750,4640,4645,4645,4640,201
20250219,144800,144300110,4645,4645,4645,4645,2
20250219,144700,144290820,4635,4640,4640,4635,5
20250219,144600,144267640,4650,4645,4650,4645,12
20250219,144500,144211895,4650,4650,4650,4650,2
20250219,144400,144202595,4645,4650,4650,4645,107
20250219,144300,143705350,4645,4645,4645,4645,10
20250219,144200,143658900,4650,4650,4650,4650,0
20250219,144100,143658900,4650,4650,4650,4650,1
20250219,144000,143654250,4640,4645,4645,4640,171
20250219,143900,142860805,4650,4645,4650,4645,10
20250219,143800,142814350,4645,4645,4645,4645,1
20250219,143700,142809705,4650,4645,4650,4645,108
20250219,143600,142307550,4645,4645,4650,4645,511
20250219,143500,139931950,4645,4645,4650,4645,7
20250219,143400,139899430,4640,4640,4640,4640,1888
20250219,143300,131139110,4640,4640,4640,4640,0
20250219,143200,131139110,4640,4635,4640,4635,11
20250219,143100,131088120,4640,4630,4640,4630,101
20250219,143000,130620230,4630,4630,4630,4630,0
20250219,142900,130620230,4630,4630,4630,4630,0
20250219,142800,130620230,4630,4630,4630,4630,0
20250219,142700,130620230,4630,4635,4635,4630,52
20250219,142600,130379465,4640,4640,4640,4635,54
20250219,142500,130128920,4635,4630,4635,4630,307
20250219,142400,128707475,4630,4630,4630,4630,1
20250219,142300,128702845,4635,4635,4635,4635,3
20250219,142200,128688940,4635,4635,4635,4635,55
20250219,142100,128434015,4635,4635,4635,4635,1
20250219,142000,128429380,4630,4630,4630,4630,55
20250219,141900,128174730,4630,4630,4630,4630,0
20250219,141800,128174730,4630,4640,4640,4630,101
20250219,141700,127707090,4630,4635,4635,4630,532
20250219,141600,125243195,4635,4635,4635,4635,111
20250219,141500,124728710,4630,4630,4630,4630,4
20250219,141400,124710190,4670,4670,4670,4670,1
20250219,141300,124705520,4635,4660,4680,4635,553
20250219,141200,122126710,4660,4655,4660,4655,3
20250219,141100,122112740,4635,4635,4635,4635,110
20250219,141000,121602890,4670,4670,4670,4670,2
20250219,140900,121593550,4675,4645,4675,4645,558
20250219,140800,118996615,4645,4645,4645,4645,22
20250219,140700,118894425,4645,4645,4645,4645,1
20250219,140600,118889780,4610,4635,4645,4610,1171
20250219,140500,113458065,4645,4645,4645,4645,0
20250219,140400,113458065,4645,4640,4645,4600,2531
20250219,140300,101764600,4605,4610,4640,4605,116
20250219,140200,101230380,4610,4640,4640,4610,103
20250219,140100,100755520,4610,4610,4610,4610,0
20250219,140000,100755520,4610,4610,4640,4605,287
20250219,135900,99431960,4640,4610,4645,4610,1151
20250219,135800,94113405,4605,4605,4605,4605,24
20250219,135700,94002885,4605,4605,4605,4605,0
20250219,135600,94002885,4605,4605,4605,4605,0
20250219,135500,94002885,4605,4605,4605,4605,39
20250219,135400,93823290,4605,4605,4605,4600,207
20250219,135300,92870075,4600,4600,4600,4600,25
20250219,135200,92755075,4605,4605,4605,4605,1
20250219,135100,92750470,4600,4600,4600,4600,526
20250219,135000,90330870,4600,4600,4600,4600,0
20250219,134900,90330870,4600,4590,4600,4590,217
20250219,134800,89333485,4585,4585,4585,4585,0
20250219,134700,89333485,4585,4585,4585,4585,0
20250219,134600,89333485,4585,4585,4585,4585,104
20250219,134500,88856645,4585,4585,4585,4585,0
20250219,134400,88856645,4585,4585,4585,4585,5
20250219,134300,88833720,4585,4585,4585,4585,0
20250219,134200,88833720,4585,4585,4585,4585,0
20250219,134100,88833720,4585,4585,4585,4585,0
20250219,134000,88833720,4585,4585,4585,4585,2
20250219,133900,88824550,4580,4580,4580,4580,0
20250219,133800,88824550,4580,4580,4580,4580,42
20250219,133700,88632190,4585,4585,4585,4585,0
20250219,133600,88632190,4585,4585,4585,4585,0
20250219,133500,88632190,4585,4585,4585,4585,0
20250219,133400,88632190,4585,4585,4585,4585,0
20250219,133300,88632190,4585,4585,4585,4585,3
20250219,133200,88618435,4585,4585,4585,4585,1
20250219,133100,88613850,4585,4585,4585,4585,0
20250219,133000,88613850,4585,4585,4585,4585,0
20250219,132900,88613850,4585,4585,4585,4585,20
20250219,132800,88522150,4580,4580,4580,4580,296
20250219,132700,87166470,4580,4575,4580,4575,3
20250219,132600,87152740,4575,4575,4575,4575,2
20250219,132500,87143590,4580,4570,4580,4570,893
20250219,132400,83062570,4570,4570,4570,4570,0
20250219,132300,83062570,4570,4570,4570,4570,1009
20250219,132200,78451440,4575,4575,4575,4575,0
20250219,132100,78451440,4575,4575,4575,4575,0
20250219,132000,78451440,4575,4575,4575,4575,0
20250219,131900,78451440,4575,4575,4575,4575,1
20250219,131800,78446865,4580,4570,4580,4570,573
20250219,131700,75828220,4575,4575,4575,4575,52
20250219,131600,75590320,4580,4580,4580,4580,0
20250219,131500,75590320,4580,4580,4580,4580,3
20250219,131400,75576580,4580,4570,4580,4570,51
20250219,131300,75343500,4570,4570,4570,4570,0
20250219,131200,75343500,4570,4575,4575,4570,128
20250219,131100,74758520,4575,4575,4575,4575,188
20250219,131000,73898420,4575,4575,4575,4575,0
20250219,130900,73898420,4575,4575,4575,4575,209
20250219,130800,72942245,4575,4575,4575,4575,1000
20250219,130700,68367245,4575,4575,4575,4575,0
20250219,130600,68367245,4575,4575,4575,4575,0
20250219,130500,68367245,4575,4575,4575,4575,0
20250219,130400,68367245,4575,4575,4575,4575,3
20250219,130300,68353520,4580,4585,4585,4580,198
20250219,130200,67446180,4580,4580,4580,4580,0
20250219,130100,67446180,4580,4580,4580,4580,0
20250219,130000,67446180,4580,4580,4580,4580,0
20250219,125900,67446180,4580,4580,4580,4580,246
20250219,125800,66319500,4580,4580,4580,4580,0
20250219,125700,66319500,4580,4580,4580,4580,0
20250219,125600,66319500,4580,4580,4580,4580,0
20250219,125500,66319500,4580,4580,4580,4580,0
20250219,125400,66319500,4580,4580,4580,4580,0
20250219,125300,66319500,4580,4580,4580,4580,4
20250219,125200,66301180,4580,4580,4580,4580,0
20250219,125100,66301180,4580,4580,4580,4580,200
20250219,125000,65385180,4585,4585,4585,4585,0
20250219,124900,65385180,4585,4585,4585,4585,0
20250219,124800,65385180,4585,4585,4585,4585,0
20250219,124700,65385180,4585,4585,4585,4585,52
20250219,124600,65146760,4585,4585,4585,4585,0
20250219,124500,65146760,4585,4585,4585,4585,24
20250219,124400,65036720,4590,4590,4590,4590,0
20250219,124300,65036720,4590,4590,4590,4590,0
20250219,124200,65036720,4590,4590,4590,4590,10
20250219,124100,64990820,4590,4590,4590,4590,0
20250219,124000,64990820,4590,4590,4590,4590,27
20250219,123900,64866890,4585,4585,4585,4585,1
20250219,123800,64862305,4585,4585,4585,4585,0
20250219,123700,64862305,4585,4585,4585,4585,0
20250219,123600,64862305,4585,4585,4585,4585,0
20250219,123500,64862305,4585,4585,4585,4585,0
20250219,123400,64862305,4585,4585,4585,4585,0
20250219,123300,64862305,4585,4585,4585,4585,0
20250219,123200,64862305,4585,4585,4585,4585,0
20250219,123100,64862305,4585,4585,4585,4585,0
20250219,123000,64862305,4585,4585,4585,4585,0
20250219,122900,64862305,4585,4585,4585,4585,432
20250219,122800,62881585,4580,4580,4580,4580,0
20250219,122700,62881585,4580,4580,4580,4580,2
20250219,122600,62872425,4585,4585,4585,4585,0
20250219,122500,62872425,4585,4585,4585,4585,0
20250219,122400,62872425,4585,4585,4585,4585,0
20250219,122300,62872425,4585,4585,4585,4585,0
20250219,122200,62872425,4585,4585,4585,4585,0
20250219,122100,62872425,4585,4585,4585,4585,0
20250219,122000,62872425,4585,4585,4585,4585,0
20250219,121900,62872425,4585,4585,4585,4585,3
20250219,121800,62858670,4585,4585,4585,4585,2
20250219,121700,62849500,4580,4580,4580,4580,0
20250219,121600,62849500,4580,4580,4580,4580,0
20250219,121500,62849500,4580,4580,4580,4580,14
20250219,121400,62785380,4580,4580,4580,4580,0
20250219,121300,62785380,4580,4580,4580,4580,18
20250219,121200,62702940,4580,4580,4580,4580,0
20250219,121100,62702940,4580,4580,4580,4580,0
20250219,121000,62702940,4580,4580,4580,4580,0
20250219,120900,62702940,4580,4580,4580,4580,0
20250219,120800,62702940,4580,4580,4580,4580,1
20250219,120700,62698360,4580,4580,4580,4580,200
20250219,120600,61782360,4580,4580,4580,4580,0
20250219,120500,61782360,4580,4580,4580,4580,0
20250219,120400,61782360,4580,4580,4580,4580,0
20250219,120300,61782360,4580,4580,4580,4580,3
20250219,120200,61768620,4580,4580,4580,4580,0
20250219,120100,61768620,4580,4580,4580,4580,3
20250219,120000,61754880,4585,4585,4585,4585,0
20250219,115900,61754880,4585,4585,4585,4585,0
20250219,115800,61754880,4585,4585,4585,4585,0
20250219,115700,61754880,4585,4585,4585,4585,0
20250219,115600,61754880,4585,4585,4585,4585,0
20250219,115500,61754880,4585,4580,4585,4575,32
20250219,115400,61608455,4585,4585,4585,4585,0
20250219,115300,61608455,4585,4585,4585,4585,0
20250219,115200,61608455,4585,4585,4585,4585,0
20250219,115100,61608455,4585,4585,4585,4585,0
20250219,115000,61608455,4585,4585,4585,4585,0
20250219,114900,61608455,4585,4585,4585,4585,0
20250219,114800,61608455,4585,4585,4585,4585,1
20250219,114700,61603870,4585,4585,4585,4585,2
20250219,114600,61594700,4585,4585,4585,4585,1
20250219,114500,61590115,4580,4580,4580,4580,0
20250219,114400,61590115,4580,4580,4580,4580,200
20250219,114300,60674115,4580,4580,4580,4580,325
20250219,114200,59185615,4580,4580,4580,4580,0
20250219,114100,59185615,4580,4580,4580,4575,196
20250219,114000,58288365,4580,4580,4580,4580,0
20250219,113900,58288365,4580,4580,4580,4580,0
20250219,113800,58288365,4580,4575,4580,4575,2014
20250219,113700,49064310,4580,4580,4580,4580,0
20250219,113600,49064310,4580,4580,4580,4580,10
20250219,113500,49018510,4580,4580,4580,4580,0
20250219,113400,49018510,4580,4580,4580,4580,92
20250219,113300,48597150,4585,4585,4585,4585,0
20250219,113200,48597150,4585,4585,4585,4585,0
20250219,113100,48597150,4585,4585,4585,4585,0
20250219,113000,48597150,4585,4585,4585,4585,0
20250219,112900,48597150,4585,4580,4585,4580,310
20250219,112800,47177345,4580,4580,4580,4580,0
20250219,112700,47177345,4580,4580,4580,4580,1
20250219,112600,47172765,4585,4585,4585,4585,0
20250219,112500,47172765,4585,4585,4585,4585,0
20250219,112400,47172765,4585,4585,4585,4585,0
20250219,112300,47172765,4585,4585,4585,4585,10
20250219,112200,47126915,4585,4585,4585,4585,1
20250219,112100,47122330,4575,4575,4575,4575,2
20250219,112000,47113180,4585,4585,4585,4585,0
20250219,111900,47113180,4585,4580,4585,4580,100
20250219,111800,46655135,4580,4580,4580,4580,0
20250219,111700,46655135,4580,4580,4580,4580,0
20250219,111600,46655135,4580,4580,4580,4580,1
20250219,111500,46650555,4580,4580,4580,4580,0
20250219,111400,46650555,4580,4580,4580,4580,0
20250219,111300,46650555,4580,4580,4580,4580,0
20250219,111200,46650555,4580,4580,4580,4580,0
20250219,111100,46650555,4580,4580,4580,4580,6
20250219,111000,46623075,4580,4580,4580,4580,51
20250219,110900,46389495,4575,4575,4575,4575,0
20250219,110800,46389495,4575,4575,4575,4575,0
20250219,110700,46389495,4575,4575,4575,4575,0
20250219,110600,46389495,4575,4575,4575,4575,1
20250219,110500,46384920,4575,4575,4575,4575,0
20250219,110400,46384920,4575,4575,4575,4575,8
20250219,110300,46348320,4575,4575,4575,4575,106
20250219,110200,45863370,4580,4580,4580,4580,1
20250219,110100,45858790,4575,4575,4575,4575,313
20250219,110000,44426815,4580,4580,4580,4580,10
20250219,105900,44381015,4580,4580,4580,4580,0
20250219,105800,44381015,4580,4580,4580,4580,0
20250219,105700,44381015,4580,4575,4580,4575,48
20250219,105600,44161380,4580,4580,4580,4580,0
20250219,105500,44161380,4580,4580,4580,4580,20
20250219,105400,44069780,4580,4580,4580,4580,1
20250219,105300,44065200,4580,4580,4580,4580,479
20250219,105200,41871380,4575,4575,4575,4575,155
20250219,105100,41162255,4575,4575,4575,4575,0
20250219,105000,41162255,4575,4575,4575,4575,0
20250219,104900,41162255,4575,4575,4575,4575,0
20250219,104800,41162255,4575,4575,4575,4575,109
20250219,104700,40663580,4575,4575,4575,4575,13
20250219,104600,40604105,4575,4570,4575,4570,37
20250219,104500,40434835,4575,4570,4575,4570,10
20250219,104400,40389090,4555,4560,4560,4555,654
20250219,104300,37409360,4560,4560,4560,4560,17
20250219,104200,37331840,4560,4560,4560,4560,26
20250219,104100,37213280,4560,4560,4560,4555,270
20250219,104000,35982630,4560,4560,4560,4560,100
20250219,103900,35526630,4560,4560,4560,4560,10
20250219,103800,35481030,4560,4560,4560,4560,80
20250219,103700,35116230,4560,4560,4560,4560,130
20250219,103600,34523430,4560,4560,4560,4560,25
20250219,103500,34409430,4560,4560,4560,4560,90
20250219,103400,33999030,4560,4560,4560,4560,118
20250219,103300,33460950,4560,4560,4560,4560,94
20250219,103200,33032310,4560,4560,4560,4560,240
20250219,103100,31937910,4580,4580,4580,4580,0
20250219,103000,31937910,4580,4580,4580,4580,0
20250219,102900,31937910,4580,4580,4580,4580,0
20250219,102800,31937910,4580,4580,4580,4580,1
20250219,102700,31933330,4565,4565,4565,4565,0
20250219,102600,31933330,4565,4565,4565,4565,0
20250219,102500,31933330,4565,4565,4565,4565,0
20250219,102400,31933330,4565,4565,4565,4565,0
20250219,102300,31933330,4565,4565,4565,4565,140
20250219,102200,31294230,4580,4580,4580,4580,0
20250219,102100,31294230,4580,4580,4580,4580,0
20250219,102000,31294230,4580,4580,4580,4580,0
20250219,101900,31294230,4580,4580,4580,4580,0
20250219,101800,31294230,4580,4580,4580,4580,5
20250219,101700,31271330,4580,4580,4580,4580,0
20250219,101600,31271330,4580,4580,4580,4580,0
20250219,101500,31271330,4580,4580,4580,4580,0
20250219,101400,31271330,4580,4570,4580,4570,5
20250219,101300,31248450,4570,4570,4570,4570,2
20250219,101200,31239310,4570,4570,4570,4570,0
20250219,101100,31239310,4570,4570,4570,4570,3
20250219,101000,31225600,4570,4570,4570,4570,1
20250219,100900,31221030,4570,4570,4570,4570,1
20250219,100800,31216460,4570,4570,4570,4570,0
20250219,100700,31216460,4570,4570,4570,4570,577
20250219,100600,28579570,4570,4570,4570,4570,0
20250219,100500,28579570,4570,4570,4570,4570,22
20250219,100400,28479030,4570,4570,4570,4570,81
20250219,100300,28108860,4570,4570,4570,4570,0
20250219,100200,28108860,4570,4570,4570,4570,0
20250219,100100,28108860,4570,4570,4570,4570,1
20250219,100000,28104290,4560,4560,4560,4560,140
20250219,095900,27465890,4560,4560,4560,4560,0
20250219,095800,27465890,4560,4560,4560,4560,0
20250219,095700,27465890,4560,4560,4560,4560,32
20250219,095600,27319970,4570,4570,4570,4570,0
20250219,095500,27319970,4570,4570,4570,4570,1
20250219,095400,27315400,4565,4565,4565,4565,0
20250219,095300,27315400,4565,4565,4565,4565,0
20250219,095200,27315400,4565,4565,4565,4565,0
20250219,095100,27315400,4565,4570,4570,4565,1039
20250219,095000,22572170,4570,4570,4570,4570,200
20250219,094900,21658170,4570,4570,4570,4570,30
20250219,094800,21521070,4570,4570,4570,4570,1
20250219,094700,21516500,4580,4575,4580,4575,12
20250219,094600,21461545,4580,4580,4580,4580,1
20250219,094500,21456965,4580,4580,4580,4580,8
20250219,094400,21420325,4575,4580,4580,4575,104
20250219,094300,20944520,4580,4580,4580,4580,0
20250219,094200,20944520,4580,4585,4585,4580,228
20250219,094100,19900265,4585,4585,4585,4585,1
20250219,094000,19895680,4585,4585,4585,4585,125
20250219,093900,19322555,4585,4585,4585,4585,0
20250219,093800,19322555,4585,4585,4585,4585,0
20250219,093700,19322555,4585,4585,4585,4585,15
20250219,093600,19253780,4595,4595,4595,4595,1
20250219,093500,19249185,4600,4595,4600,4595,100
20250219,093400,18789375,4595,4595,4595,4595,0
20250219,093300,18789375,4595,4595,4595,4595,0
20250219,093200,18789375,4595,4595,4595,4595,0
20250219,093100,18789375,4595,4595,4595,4595,2
20250219,093000,18780185,4595,4595,4595,4595,0
20250219,092900,18780185,4595,4595,4595,4595,1
20250219,092800,18775590,4595,4595,4595,4595,0
20250219,092700,18775590,4595,4595,4595,4595,61
20250219,092600,18495295,4595,4595,4595,4595,0
20250219,092500,18495295,4595,4595,4595,4595,2
20250219,092400,18486105,4595,4595,4595,4595,2
20250219,092300,18476915,4600,4600,4600,4600,0
20250219,092200,18476915,4600,4600,4600,4600,0
20250219,092100,18476915,4600,4570,4600,4570,310
20250219,092000,17060010,4570,4600,4600,4570,987
20250219,091900,12549185,4575,4575,4575,4575,340
20250219,091800,10993685,4600,4600,4600,4600,200
20250219,091700,10073685,4590,4590,4590,4590,2
20250219,091600,10064505,4600,4600,4600,4600,2
20250219,091500,10055305,4600,4575,4600,4575,201
20250219,091400,9130960,4570,4570,4570,4570,0
20250219,091300,9130960,4570,4570,4570,4570,0
20250219,091200,9130960,4570,4570,4570,4570,29
20250219,091100,8998430,4570,4570,4570,4570,10
20250219,091000,8952730,4590,4590,4590,4590,22
20250219,090900,8851750,4595,4585,4595,4585,419
20250219,090800,6927520,4580,4575,4580,4575,512
20250219,090700,4583010,4570,4570,4570,4570,100
20250219,090600,4126010,4580,4580,4580,4580,102
20250219,090500,3658850,4570,4570,4570,4570,68
20250219,090400,3348090,4570,4575,4575,4570,61
20250219,090300,3069315,4575,4575,4575,4575,0
20250219,090200,3069315,4575,4575,4575,4575,0
20250219,090100,3069315,4575,4575,4575,4575,218
20250219,090000,2071965,4575,4575,4575,4575,351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193000 170574790 4640 4640 4640 4640 1572
3 20250219 192900 170574790 4640 4640 4640 4640 0
4 20250219 192800 170574790 4640 4640 4640 4640 0
5 20250219 192700 170574790 4640 4640 4640 4640 0
6 20250219 192600 170574790 4640 4640 4640 4640 0
7 20250219 192500 170574790 4640 4640 4640 4640 0
8 20250219 192400 170574790 4640 4640 4640 4640 0
9 20250219 192300 170574790 4640 4640 4640 4640 0
10 20250219 192200 170574790 4640 4640 4640 4640 0
11 20250219 192100 170574790 4640 4640 4640 4640 0
12 20250219 192000 170574790 4640 4640 4640 4640 0
13 20250219 191900 170574790 4640 4640 4640 4640 0
14 20250219 191800 170574790 4640 4640 4640 4640 0
15 20250219 191700 170574790 4640 4640 4640 4640 0
16 20250219 191600 170574790 4640 4640 4640 4640 0
17 20250219 191500 170574790 4640 4640 4640 4640 0
18 20250219 191400 170574790 4640 4640 4640 4640 0
19 20250219 191300 170574790 4640 4640 4640 4640 0
20 20250219 191200 170574790 4640 4640 4640 4640 0
21 20250219 191100 170574790 4640 4640 4640 4640 0
22 20250219 191000 170574790 4640 4640 4640 4640 0
23 20250219 190900 170574790 4640 4640 4640 4640 0
24 20250219 190800 170574790 4640 4640 4640 4640 0
25 20250219 190700 170574790 4640 4640 4640 4640 0
26 20250219 190600 170574790 4640 4640 4640 4640 0
27 20250219 190500 170574790 4640 4640 4640 4640 0
28 20250219 190400 170574790 4640 4640 4640 4640 0
29 20250219 190300 170574790 4640 4640 4640 4640 0
30 20250219 190200 170574790 4640 4640 4640 4640 0
31 20250219 190100 170574790 4640 4640 4640 4640 0
32 20250219 190000 170574790 4640 4640 4640 4640 1572
33 20250219 185900 170574790 4640 4640 4640 4640 0
34 20250219 185800 170574790 4640 4640 4640 4640 0
35 20250219 185700 170574790 4640 4640 4640 4640 0
36 20250219 185600 170574790 4640 4640 4640 4640 0
37 20250219 185500 170574790 4640 4640 4640 4640 0
38 20250219 185400 170574790 4640 4640 4640 4640 0
39 20250219 185300 170574790 4640 4640 4640 4640 0
40 20250219 185200 170574790 4640 4640 4640 4640 0
41 20250219 185100 170574790 4640 4640 4640 4640 0
42 20250219 185000 170574790 4640 4640 4640 4640 0
43 20250219 184900 170574790 4640 4640 4640 4640 0
44 20250219 184800 170574790 4640 4640 4640 4640 0
45 20250219 184700 170574790 4640 4640 4640 4640 0
46 20250219 184600 170574790 4640 4640 4640 4640 0
47 20250219 184500 170574790 4640 4640 4640 4640 0
48 20250219 184400 170574790 4640 4640 4640 4640 0
49 20250219 184300 170574790 4640 4640 4640 4640 0
50 20250219 184200 170574790 4640 4640 4640 4640 0
51 20250219 184100 170574790 4640 4640 4640 4640 0
52 20250219 184000 170574790 4640 4640 4640 4640 0
53 20250219 183900 170574790 4640 4640 4640 4640 0
54 20250219 183800 170574790 4640 4640 4640 4640 0
55 20250219 183700 170574790 4640 4640 4640 4640 0
56 20250219 183600 170574790 4640 4640 4640 4640 0
57 20250219 183500 170574790 4640 4640 4640 4640 0
58 20250219 183400 170574790 4640 4640 4640 4640 0
59 20250219 183300 170574790 4640 4640 4640 4640 0
60 20250219 183200 170574790 4640 4640 4640 4640 0
61 20250219 183100 170574790 4640 4640 4640 4640 0
62 20250219 183000 170574790 4640 4640 4640 4640 1572
63 20250219 182900 170574790 4640 4640 4640 4640 0
64 20250219 182800 170574790 4640 4640 4640 4640 0
65 20250219 182700 170574790 4640 4640 4640 4640 0
66 20250219 182600 170574790 4640 4640 4640 4640 0
67 20250219 182500 170574790 4640 4640 4640 4640 0
68 20250219 182400 170574790 4640 4640 4640 4640 0
69 20250219 182300 170574790 4640 4640 4640 4640 0
70 20250219 182200 170574790 4640 4640 4640 4640 0
71 20250219 182100 170574790 4640 4640 4640 4640 0
72 20250219 182000 170574790 4640 4640 4640 4640 0
73 20250219 181900 170574790 4640 4640 4640 4640 0
74 20250219 181800 170574790 4640 4640 4640 4640 0
75 20250219 181700 170574790 4640 4640 4640 4640 0
76 20250219 181600 170574790 4640 4640 4640 4640 0
77 20250219 181500 170574790 4640 4640 4640 4640 0
78 20250219 181400 170574790 4640 4640 4640 4640 0
79 20250219 181300 170574790 4640 4640 4640 4640 0
80 20250219 181200 170574790 4640 4640 4640 4640 0
81 20250219 181100 170574790 4640 4640 4640 4640 0
82 20250219 181000 170574790 4640 4640 4640 4640 0
83 20250219 180900 170574790 4640 4640 4640 4640 0
84 20250219 180800 170574790 4640 4640 4640 4640 0
85 20250219 180700 170574790 4640 4640 4640 4640 0
86 20250219 180600 170574790 4640 4640 4640 4640 0
87 20250219 180500 170574790 4640 4640 4640 4640 0
88 20250219 180400 170574790 4640 4640 4640 4640 0
89 20250219 180300 170574790 4640 4640 4640 4640 0
90 20250219 180200 170574790 4640 4640 4640 4640 0
91 20250219 180100 170574790 4640 4640 4640 4640 0
92 20250219 180000 170574790 4640 4640 4640 4640 1572
93 20250219 175900 170574790 4640 4640 4640 4640 0
94 20250219 175800 170574790 4640 4640 4640 4640 0
95 20250219 175700 170574790 4640 4640 4640 4640 0
96 20250219 175600 170574790 4640 4640 4640 4640 0
97 20250219 175500 170574790 4640 4640 4640 4640 0
98 20250219 175400 170574790 4640 4640 4640 4640 0
99 20250219 175300 170574790 4640 4640 4640 4640 0
100 20250219 175200 170574790 4640 4640 4640 4640 0
101 20250219 175100 170574790 4640 4640 4640 4640 0
102 20250219 175000 170574790 4640 4640 4640 4640 0
103 20250219 174900 170574790 4640 4640 4640 4640 0
104 20250219 174800 170574790 4640 4640 4640 4640 0
105 20250219 174700 170574790 4640 4640 4640 4640 0
106 20250219 174600 170574790 4640 4640 4640 4640 0
107 20250219 174500 170574790 4640 4640 4640 4640 0
108 20250219 174400 170574790 4640 4640 4640 4640 0
109 20250219 174300 170574790 4640 4640 4640 4640 0
110 20250219 174200 170574790 4640 4640 4640 4640 0
111 20250219 174100 170574790 4640 4640 4640 4640 0
112 20250219 174000 170574790 4640 4640 4640 4640 0
113 20250219 173900 170574790 4640 4640 4640 4640 0
114 20250219 173800 170574790 4640 4640 4640 4640 0
115 20250219 173700 170574790 4640 4640 4640 4640 0
116 20250219 173600 170574790 4640 4640 4640 4640 0
117 20250219 173500 170574790 4640 4640 4640 4640 0
118 20250219 173400 170574790 4640 4640 4640 4640 0
119 20250219 173300 170574790 4640 4640 4640 4640 0
120 20250219 173200 170574790 4640 4640 4640 4640 0
121 20250219 173100 170574790 4640 4640 4640 4640 0
122 20250219 173000 170574790 4640 4640 4640 4640 1572
123 20250219 172900 170574790 4640 4640 4640 4640 0
124 20250219 172800 170574790 4640 4640 4640 4640 0
125 20250219 172700 170574790 4640 4640 4640 4640 0
126 20250219 172600 170574790 4640 4640 4640 4640 0
127 20250219 172500 170574790 4640 4640 4640 4640 0
128 20250219 172400 170574790 4640 4640 4640 4640 0
129 20250219 172300 170574790 4640 4640 4640 4640 0
130 20250219 172200 170574790 4640 4640 4640 4640 0
131 20250219 172100 170574790 4640 4640 4640 4640 0
132 20250219 172000 170574790 4640 4640 4640 4640 0
133 20250219 171900 170574790 4640 4640 4640 4640 0
134 20250219 171800 170574790 4640 4640 4640 4640 0
135 20250219 171700 170574790 4640 4640 4640 4640 0
136 20250219 171600 170574790 4640 4640 4640 4640 0
137 20250219 171500 170574790 4640 4640 4640 4640 0
138 20250219 171400 170574790 4640 4640 4640 4640 0
139 20250219 171300 170574790 4640 4640 4640 4640 0
140 20250219 171200 170574790 4640 4640 4640 4640 0
141 20250219 171100 170574790 4640 4640 4640 4640 0
142 20250219 171000 170574790 4640 4640 4640 4640 0
143 20250219 170900 170574790 4640 4640 4640 4640 0
144 20250219 170800 170574790 4640 4640 4640 4640 0
145 20250219 170700 170574790 4640 4640 4640 4640 0
146 20250219 170600 170574790 4640 4640 4640 4640 0
147 20250219 170500 170574790 4640 4640 4640 4640 0
148 20250219 170400 170574790 4640 4640 4640 4640 0
149 20250219 170300 170574790 4640 4640 4640 4640 0
150 20250219 170200 170574790 4640 4640 4640 4640 0
151 20250219 170100 170574790 4640 4640 4640 4640 0
152 20250219 170000 170574790 4640 4640 4640 4640 1572
153 20250219 165900 170574790 4640 4640 4640 4640 0
154 20250219 165800 170574790 4640 4640 4640 4640 0
155 20250219 165700 170574790 4640 4640 4640 4640 0
156 20250219 165600 170574790 4640 4640 4640 4640 0
157 20250219 165500 170574790 4640 4640 4640 4640 0
158 20250219 165400 170574790 4640 4640 4640 4640 0
159 20250219 165300 170574790 4640 4640 4640 4640 0
160 20250219 165200 170574790 4640 4640 4640 4640 0
161 20250219 165100 170574790 4640 4640 4640 4640 0
162 20250219 165000 170574790 4640 4640 4640 4640 0
163 20250219 164900 170574790 4640 4640 4640 4640 0
164 20250219 164800 170574790 4640 4640 4640 4640 0
165 20250219 164700 170574790 4640 4640 4640 4640 0
166 20250219 164600 170574790 4640 4640 4640 4640 0
167 20250219 164500 170574790 4640 4640 4640 4640 0
168 20250219 164400 170574790 4640 4640 4640 4640 0
169 20250219 164300 170574790 4640 4640 4640 4640 0
170 20250219 164200 170574790 4640 4640 4640 4640 0
171 20250219 164100 170574790 4640 4640 4640 4640 0
172 20250219 164000 170574790 4640 4640 4640 4640 0
173 20250219 163900 170574790 4640 4640 4640 4640 0
174 20250219 163800 170574790 4640 4640 4640 4640 0
175 20250219 163700 170574790 4640 4640 4640 4640 0
176 20250219 163600 170574790 4640 4640 4640 4640 0
177 20250219 163500 170574790 4640 4640 4640 4640 0
178 20250219 163400 170574790 4640 4640 4640 4640 0
179 20250219 163300 170574790 4640 4640 4640 4640 0
180 20250219 163200 170574790 4640 4640 4640 4640 0
181 20250219 163100 170574790 4640 4640 4640 4640 0
182 20250219 163000 170574790 4640 4640 4640 4640 1572
183 20250219 162900 170574790 4640 4640 4640 4640 0
184 20250219 162800 170574790 4640 4640 4640 4640 0
185 20250219 162700 170574790 4640 4640 4640 4640 0
186 20250219 162600 170574790 4640 4640 4640 4640 0
187 20250219 162500 170574790 4640 4640 4640 4640 0
188 20250219 162400 170574790 4640 4640 4640 4640 0
189 20250219 162300 170574790 4640 4640 4640 4640 0
190 20250219 162200 170574790 4640 4640 4640 4640 0
191 20250219 162100 170574790 4640 4640 4640 4640 0
192 20250219 162000 170574790 4640 4640 4640 4640 0
193 20250219 161900 170574790 4640 4640 4640 4640 0
194 20250219 161800 170574790 4640 4640 4640 4640 0
195 20250219 161700 170574790 4640 4640 4640 4640 0
196 20250219 161600 170574790 4640 4640 4640 4640 0
197 20250219 161500 170574790 4640 4640 4640 4640 0
198 20250219 161400 170574790 4640 4640 4640 4640 0
199 20250219 161300 170574790 4640 4640 4640 4640 0
200 20250219 161200 170574790 4640 4640 4640 4640 0
201 20250219 161100 170574790 4640 4640 4640 4640 0
202 20250219 161000 170574790 4640 4640 4640 4640 0
203 20250219 160900 170574790 4640 4640 4640 4640 0
204 20250219 160800 170574790 4640 4640 4640 4640 0
205 20250219 160700 170574790 4640 4640 4640 4640 0
206 20250219 160600 170574790 4640 4640 4640 4640 0
207 20250219 160500 170574790 4640 4640 4640 4640 0
208 20250219 160400 170574790 4640 4640 4640 4640 0
209 20250219 160300 170574790 4640 4640 4640 4640 0
210 20250219 160200 170574790 4640 4640 4640 4640 0
211 20250219 160100 170574790 4640 4640 4640 4640 0
212 20250219 160000 170574790 4640 4640 4640 4640 1572
213 20250219 155900 170574790 4640 4640 4640 4640 0
214 20250219 155800 170574790 4640 4640 4640 4640 0
215 20250219 155700 170574790 4640 4640 4640 4640 0
216 20250219 155600 170574790 4640 4640 4640 4640 0
217 20250219 155500 170574790 4640 4640 4640 4640 0
218 20250219 155400 170574790 4640 4640 4640 4640 0
219 20250219 155300 170574790 4640 4640 4640 4640 0
220 20250219 155200 170574790 4640 4640 4640 4640 0
221 20250219 155100 170574790 4640 4640 4640 4640 0
222 20250219 155000 170574790 4640 4640 4640 4640 0
223 20250219 154900 170574790 4640 4640 4640 4640 0
224 20250219 154800 170574790 4640 4640 4640 4640 0
225 20250219 154700 170574790 4640 4640 4640 4640 0
226 20250219 154600 170574790 4640 4640 4640 4640 0
227 20250219 154500 170574790 4640 4640 4640 4640 0
228 20250219 154400 170574790 4640 4640 4640 4640 0
229 20250219 154300 170574790 4640 4640 4640 4640 0
230 20250219 154200 170574790 4640 4640 4640 4640 0
231 20250219 154100 170574790 4640 4640 4640 4640 0
232 20250219 154000 170574790 4640 4640 4640 4640 0
233 20250219 153900 170574790 4640 4640 4640 4640 0
234 20250219 153800 170574790 4640 4640 4640 4640 0
235 20250219 153700 170574790 4640 4640 4640 4640 0
236 20250219 153600 170574790 4640 4640 4640 4640 0
237 20250219 153500 170574790 4640 4640 4640 4640 0
238 20250219 153400 170574790 4640 4640 4640 4640 0
239 20250219 153300 170574790 4640 4640 4640 4640 0
240 20250219 153200 170574790 4640 4640 4640 4640 0
241 20250219 153100 170574790 4640 4640 4640 4640 0
242 20250219 153000 170574790 4640 4640 4640 4640 3144
243 20250219 152900 163280710 4635 4635 4635 4635 0
244 20250219 152800 163280710 4635 4635 4635 4635 0
245 20250219 152700 163280710 4635 4635 4635 4635 0
246 20250219 152600 163280710 4635 4635 4635 4635 0
247 20250219 152500 163280710 4635 4635 4635 4635 0
248 20250219 152400 163280710 4635 4635 4635 4635 0
249 20250219 152300 163280710 4635 4635 4635 4635 0
250 20250219 152200 163280710 4635 4635 4635 4635 0
251 20250219 152100 163280710 4635 4635 4635 4635 0
252 20250219 152000 163280710 4635 4635 4635 4635 0
253 20250219 151900 163280710 4635 4630 4635 4630 164
254 20250219 151800 162520780 4630 4630 4630 4630 200
255 20250219 151700 161594780 4630 4630 4630 4630 0
256 20250219 151600 161594780 4630 4630 4630 4630 4
257 20250219 151500 161576260 4630 4635 4635 4630 217
258 20250219 151400 160571055 4635 4635 4635 4635 1
259 20250219 151300 160566420 4635 4635 4635 4635 999
260 20250219 151200 155936055 4635 4635 4635 4635 0
261 20250219 151100 155936055 4635 4635 4635 4635 200
262 20250219 151000 155009055 4635 4635 4635 4635 3
263 20250219 150900 154995150 4640 4640 4640 4640 0
264 20250219 150800 154995150 4640 4640 4640 4640 0
265 20250219 150700 154995150 4640 4640 4640 4640 50
266 20250219 150600 154763150 4640 4640 4640 4640 50
267 20250219 150500 154531150 4640 4640 4640 4640 10
268 20250219 150400 154484750 4630 4640 4640 4630 11
269 20250219 150300 154433805 4640 4640 4640 4640 0
270 20250219 150200 154433805 4640 4635 4640 4635 53
271 20250219 150100 154188145 4635 4635 4635 4635 0
272 20250219 150000 154188145 4635 4635 4635 4635 10
273 20250219 145900 154141795 4640 4640 4640 4640 1
274 20250219 145800 154137155 4645 4630 4645 4630 425
275 20250219 145700 152169390 4635 4635 4635 4630 442
276 20250219 145600 150122850 4635 4640 4640 4635 100
277 20250219 145500 149659305 4640 4640 4640 4640 50
278 20250219 145400 149427305 4645 4645 4645 4645 0
279 20250219 145300 149427305 4645 4645 4645 4645 500
280 20250219 145200 147104805 4645 4645 4645 4645 0
281 20250219 145100 147104805 4645 4645 4645 4645 0
282 20250219 145000 147104805 4645 4640 4645 4640 403
283 20250219 144900 145233750 4640 4645 4645 4640 201
284 20250219 144800 144300110 4645 4645 4645 4645 2
285 20250219 144700 144290820 4635 4640 4640 4635 5
286 20250219 144600 144267640 4650 4645 4650 4645 12
287 20250219 144500 144211895 4650 4650 4650 4650 2
288 20250219 144400 144202595 4645 4650 4650 4645 107
289 20250219 144300 143705350 4645 4645 4645 4645 10
290 20250219 144200 143658900 4650 4650 4650 4650 0
291 20250219 144100 143658900 4650 4650 4650 4650 1
292 20250219 144000 143654250 4640 4645 4645 4640 171
293 20250219 143900 142860805 4650 4645 4650 4645 10
294 20250219 143800 142814350 4645 4645 4645 4645 1
295 20250219 143700 142809705 4650 4645 4650 4645 108
296 20250219 143600 142307550 4645 4645 4650 4645 511
297 20250219 143500 139931950 4645 4645 4650 4645 7
298 20250219 143400 139899430 4640 4640 4640 4640 1888
299 20250219 143300 131139110 4640 4640 4640 4640 0
300 20250219 143200 131139110 4640 4635 4640 4635 11
301 20250219 143100 131088120 4640 4630 4640 4630 101
302 20250219 143000 130620230 4630 4630 4630 4630 0
303 20250219 142900 130620230 4630 4630 4630 4630 0
304 20250219 142800 130620230 4630 4630 4630 4630 0
305 20250219 142700 130620230 4630 4635 4635 4630 52
306 20250219 142600 130379465 4640 4640 4640 4635 54
307 20250219 142500 130128920 4635 4630 4635 4630 307
308 20250219 142400 128707475 4630 4630 4630 4630 1
309 20250219 142300 128702845 4635 4635 4635 4635 3
310 20250219 142200 128688940 4635 4635 4635 4635 55
311 20250219 142100 128434015 4635 4635 4635 4635 1
312 20250219 142000 128429380 4630 4630 4630 4630 55
313 20250219 141900 128174730 4630 4630 4630 4630 0
314 20250219 141800 128174730 4630 4640 4640 4630 101
315 20250219 141700 127707090 4630 4635 4635 4630 532
316 20250219 141600 125243195 4635 4635 4635 4635 111
317 20250219 141500 124728710 4630 4630 4630 4630 4
318 20250219 141400 124710190 4670 4670 4670 4670 1
319 20250219 141300 124705520 4635 4660 4680 4635 553
320 20250219 141200 122126710 4660 4655 4660 4655 3
321 20250219 141100 122112740 4635 4635 4635 4635 110
322 20250219 141000 121602890 4670 4670 4670 4670 2
323 20250219 140900 121593550 4675 4645 4675 4645 558
324 20250219 140800 118996615 4645 4645 4645 4645 22
325 20250219 140700 118894425 4645 4645 4645 4645 1
326 20250219 140600 118889780 4610 4635 4645 4610 1171
327 20250219 140500 113458065 4645 4645 4645 4645 0
328 20250219 140400 113458065 4645 4640 4645 4600 2531
329 20250219 140300 101764600 4605 4610 4640 4605 116
330 20250219 140200 101230380 4610 4640 4640 4610 103
331 20250219 140100 100755520 4610 4610 4610 4610 0
332 20250219 140000 100755520 4610 4610 4640 4605 287
333 20250219 135900 99431960 4640 4610 4645 4610 1151
334 20250219 135800 94113405 4605 4605 4605 4605 24
335 20250219 135700 94002885 4605 4605 4605 4605 0
336 20250219 135600 94002885 4605 4605 4605 4605 0
337 20250219 135500 94002885 4605 4605 4605 4605 39
338 20250219 135400 93823290 4605 4605 4605 4600 207
339 20250219 135300 92870075 4600 4600 4600 4600 25
340 20250219 135200 92755075 4605 4605 4605 4605 1
341 20250219 135100 92750470 4600 4600 4600 4600 526
342 20250219 135000 90330870 4600 4600 4600 4600 0
343 20250219 134900 90330870 4600 4590 4600 4590 217
344 20250219 134800 89333485 4585 4585 4585 4585 0
345 20250219 134700 89333485 4585 4585 4585 4585 0
346 20250219 134600 89333485 4585 4585 4585 4585 104
347 20250219 134500 88856645 4585 4585 4585 4585 0
348 20250219 134400 88856645 4585 4585 4585 4585 5
349 20250219 134300 88833720 4585 4585 4585 4585 0
350 20250219 134200 88833720 4585 4585 4585 4585 0
351 20250219 134100 88833720 4585 4585 4585 4585 0
352 20250219 134000 88833720 4585 4585 4585 4585 2
353 20250219 133900 88824550 4580 4580 4580 4580 0
354 20250219 133800 88824550 4580 4580 4580 4580 42
355 20250219 133700 88632190 4585 4585 4585 4585 0
356 20250219 133600 88632190 4585 4585 4585 4585 0
357 20250219 133500 88632190 4585 4585 4585 4585 0
358 20250219 133400 88632190 4585 4585 4585 4585 0
359 20250219 133300 88632190 4585 4585 4585 4585 3
360 20250219 133200 88618435 4585 4585 4585 4585 1
361 20250219 133100 88613850 4585 4585 4585 4585 0
362 20250219 133000 88613850 4585 4585 4585 4585 0
363 20250219 132900 88613850 4585 4585 4585 4585 20
364 20250219 132800 88522150 4580 4580 4580 4580 296
365 20250219 132700 87166470 4580 4575 4580 4575 3
366 20250219 132600 87152740 4575 4575 4575 4575 2
367 20250219 132500 87143590 4580 4570 4580 4570 893
368 20250219 132400 83062570 4570 4570 4570 4570 0
369 20250219 132300 83062570 4570 4570 4570 4570 1009
370 20250219 132200 78451440 4575 4575 4575 4575 0
371 20250219 132100 78451440 4575 4575 4575 4575 0
372 20250219 132000 78451440 4575 4575 4575 4575 0
373 20250219 131900 78451440 4575 4575 4575 4575 1
374 20250219 131800 78446865 4580 4570 4580 4570 573
375 20250219 131700 75828220 4575 4575 4575 4575 52
376 20250219 131600 75590320 4580 4580 4580 4580 0
377 20250219 131500 75590320 4580 4580 4580 4580 3
378 20250219 131400 75576580 4580 4570 4580 4570 51
379 20250219 131300 75343500 4570 4570 4570 4570 0
380 20250219 131200 75343500 4570 4575 4575 4570 128
381 20250219 131100 74758520 4575 4575 4575 4575 188
382 20250219 131000 73898420 4575 4575 4575 4575 0
383 20250219 130900 73898420 4575 4575 4575 4575 209
384 20250219 130800 72942245 4575 4575 4575 4575 1000
385 20250219 130700 68367245 4575 4575 4575 4575 0
386 20250219 130600 68367245 4575 4575 4575 4575 0
387 20250219 130500 68367245 4575 4575 4575 4575 0
388 20250219 130400 68367245 4575 4575 4575 4575 3
389 20250219 130300 68353520 4580 4585 4585 4580 198
390 20250219 130200 67446180 4580 4580 4580 4580 0
391 20250219 130100 67446180 4580 4580 4580 4580 0
392 20250219 130000 67446180 4580 4580 4580 4580 0
393 20250219 125900 67446180 4580 4580 4580 4580 246
394 20250219 125800 66319500 4580 4580 4580 4580 0
395 20250219 125700 66319500 4580 4580 4580 4580 0
396 20250219 125600 66319500 4580 4580 4580 4580 0
397 20250219 125500 66319500 4580 4580 4580 4580 0
398 20250219 125400 66319500 4580 4580 4580 4580 0
399 20250219 125300 66319500 4580 4580 4580 4580 4
400 20250219 125200 66301180 4580 4580 4580 4580 0
401 20250219 125100 66301180 4580 4580 4580 4580 200
402 20250219 125000 65385180 4585 4585 4585 4585 0
403 20250219 124900 65385180 4585 4585 4585 4585 0
404 20250219 124800 65385180 4585 4585 4585 4585 0
405 20250219 124700 65385180 4585 4585 4585 4585 52
406 20250219 124600 65146760 4585 4585 4585 4585 0
407 20250219 124500 65146760 4585 4585 4585 4585 24
408 20250219 124400 65036720 4590 4590 4590 4590 0
409 20250219 124300 65036720 4590 4590 4590 4590 0
410 20250219 124200 65036720 4590 4590 4590 4590 10
411 20250219 124100 64990820 4590 4590 4590 4590 0
412 20250219 124000 64990820 4590 4590 4590 4590 27
413 20250219 123900 64866890 4585 4585 4585 4585 1
414 20250219 123800 64862305 4585 4585 4585 4585 0
415 20250219 123700 64862305 4585 4585 4585 4585 0
416 20250219 123600 64862305 4585 4585 4585 4585 0
417 20250219 123500 64862305 4585 4585 4585 4585 0
418 20250219 123400 64862305 4585 4585 4585 4585 0
419 20250219 123300 64862305 4585 4585 4585 4585 0
420 20250219 123200 64862305 4585 4585 4585 4585 0
421 20250219 123100 64862305 4585 4585 4585 4585 0
422 20250219 123000 64862305 4585 4585 4585 4585 0
423 20250219 122900 64862305 4585 4585 4585 4585 432
424 20250219 122800 62881585 4580 4580 4580 4580 0
425 20250219 122700 62881585 4580 4580 4580 4580 2
426 20250219 122600 62872425 4585 4585 4585 4585 0
427 20250219 122500 62872425 4585 4585 4585 4585 0
428 20250219 122400 62872425 4585 4585 4585 4585 0
429 20250219 122300 62872425 4585 4585 4585 4585 0
430 20250219 122200 62872425 4585 4585 4585 4585 0
431 20250219 122100 62872425 4585 4585 4585 4585 0
432 20250219 122000 62872425 4585 4585 4585 4585 0
433 20250219 121900 62872425 4585 4585 4585 4585 3
434 20250219 121800 62858670 4585 4585 4585 4585 2
435 20250219 121700 62849500 4580 4580 4580 4580 0
436 20250219 121600 62849500 4580 4580 4580 4580 0
437 20250219 121500 62849500 4580 4580 4580 4580 14
438 20250219 121400 62785380 4580 4580 4580 4580 0
439 20250219 121300 62785380 4580 4580 4580 4580 18
440 20250219 121200 62702940 4580 4580 4580 4580 0
441 20250219 121100 62702940 4580 4580 4580 4580 0
442 20250219 121000 62702940 4580 4580 4580 4580 0
443 20250219 120900 62702940 4580 4580 4580 4580 0
444 20250219 120800 62702940 4580 4580 4580 4580 1
445 20250219 120700 62698360 4580 4580 4580 4580 200
446 20250219 120600 61782360 4580 4580 4580 4580 0
447 20250219 120500 61782360 4580 4580 4580 4580 0
448 20250219 120400 61782360 4580 4580 4580 4580 0
449 20250219 120300 61782360 4580 4580 4580 4580 3
450 20250219 120200 61768620 4580 4580 4580 4580 0
451 20250219 120100 61768620 4580 4580 4580 4580 3
452 20250219 120000 61754880 4585 4585 4585 4585 0
453 20250219 115900 61754880 4585 4585 4585 4585 0
454 20250219 115800 61754880 4585 4585 4585 4585 0
455 20250219 115700 61754880 4585 4585 4585 4585 0
456 20250219 115600 61754880 4585 4585 4585 4585 0
457 20250219 115500 61754880 4585 4580 4585 4575 32
458 20250219 115400 61608455 4585 4585 4585 4585 0
459 20250219 115300 61608455 4585 4585 4585 4585 0
460 20250219 115200 61608455 4585 4585 4585 4585 0
461 20250219 115100 61608455 4585 4585 4585 4585 0
462 20250219 115000 61608455 4585 4585 4585 4585 0
463 20250219 114900 61608455 4585 4585 4585 4585 0
464 20250219 114800 61608455 4585 4585 4585 4585 1
465 20250219 114700 61603870 4585 4585 4585 4585 2
466 20250219 114600 61594700 4585 4585 4585 4585 1
467 20250219 114500 61590115 4580 4580 4580 4580 0
468 20250219 114400 61590115 4580 4580 4580 4580 200
469 20250219 114300 60674115 4580 4580 4580 4580 325
470 20250219 114200 59185615 4580 4580 4580 4580 0
471 20250219 114100 59185615 4580 4580 4580 4575 196
472 20250219 114000 58288365 4580 4580 4580 4580 0
473 20250219 113900 58288365 4580 4580 4580 4580 0
474 20250219 113800 58288365 4580 4575 4580 4575 2014
475 20250219 113700 49064310 4580 4580 4580 4580 0
476 20250219 113600 49064310 4580 4580 4580 4580 10
477 20250219 113500 49018510 4580 4580 4580 4580 0
478 20250219 113400 49018510 4580 4580 4580 4580 92
479 20250219 113300 48597150 4585 4585 4585 4585 0
480 20250219 113200 48597150 4585 4585 4585 4585 0
481 20250219 113100 48597150 4585 4585 4585 4585 0
482 20250219 113000 48597150 4585 4585 4585 4585 0
483 20250219 112900 48597150 4585 4580 4585 4580 310
484 20250219 112800 47177345 4580 4580 4580 4580 0
485 20250219 112700 47177345 4580 4580 4580 4580 1
486 20250219 112600 47172765 4585 4585 4585 4585 0
487 20250219 112500 47172765 4585 4585 4585 4585 0
488 20250219 112400 47172765 4585 4585 4585 4585 0
489 20250219 112300 47172765 4585 4585 4585 4585 10
490 20250219 112200 47126915 4585 4585 4585 4585 1
491 20250219 112100 47122330 4575 4575 4575 4575 2
492 20250219 112000 47113180 4585 4585 4585 4585 0
493 20250219 111900 47113180 4585 4580 4585 4580 100
494 20250219 111800 46655135 4580 4580 4580 4580 0
495 20250219 111700 46655135 4580 4580 4580 4580 0
496 20250219 111600 46655135 4580 4580 4580 4580 1
497 20250219 111500 46650555 4580 4580 4580 4580 0
498 20250219 111400 46650555 4580 4580 4580 4580 0
499 20250219 111300 46650555 4580 4580 4580 4580 0
500 20250219 111200 46650555 4580 4580 4580 4580 0
501 20250219 111100 46650555 4580 4580 4580 4580 6
502 20250219 111000 46623075 4580 4580 4580 4580 51
503 20250219 110900 46389495 4575 4575 4575 4575 0
504 20250219 110800 46389495 4575 4575 4575 4575 0
505 20250219 110700 46389495 4575 4575 4575 4575 0
506 20250219 110600 46389495 4575 4575 4575 4575 1
507 20250219 110500 46384920 4575 4575 4575 4575 0
508 20250219 110400 46384920 4575 4575 4575 4575 8
509 20250219 110300 46348320 4575 4575 4575 4575 106
510 20250219 110200 45863370 4580 4580 4580 4580 1
511 20250219 110100 45858790 4575 4575 4575 4575 313
512 20250219 110000 44426815 4580 4580 4580 4580 10
513 20250219 105900 44381015 4580 4580 4580 4580 0
514 20250219 105800 44381015 4580 4580 4580 4580 0
515 20250219 105700 44381015 4580 4575 4580 4575 48
516 20250219 105600 44161380 4580 4580 4580 4580 0
517 20250219 105500 44161380 4580 4580 4580 4580 20
518 20250219 105400 44069780 4580 4580 4580 4580 1
519 20250219 105300 44065200 4580 4580 4580 4580 479
520 20250219 105200 41871380 4575 4575 4575 4575 155
521 20250219 105100 41162255 4575 4575 4575 4575 0
522 20250219 105000 41162255 4575 4575 4575 4575 0
523 20250219 104900 41162255 4575 4575 4575 4575 0
524 20250219 104800 41162255 4575 4575 4575 4575 109
525 20250219 104700 40663580 4575 4575 4575 4575 13
526 20250219 104600 40604105 4575 4570 4575 4570 37
527 20250219 104500 40434835 4575 4570 4575 4570 10
528 20250219 104400 40389090 4555 4560 4560 4555 654
529 20250219 104300 37409360 4560 4560 4560 4560 17
530 20250219 104200 37331840 4560 4560 4560 4560 26
531 20250219 104100 37213280 4560 4560 4560 4555 270
532 20250219 104000 35982630 4560 4560 4560 4560 100
533 20250219 103900 35526630 4560 4560 4560 4560 10
534 20250219 103800 35481030 4560 4560 4560 4560 80
535 20250219 103700 35116230 4560 4560 4560 4560 130
536 20250219 103600 34523430 4560 4560 4560 4560 25
537 20250219 103500 34409430 4560 4560 4560 4560 90
538 20250219 103400 33999030 4560 4560 4560 4560 118
539 20250219 103300 33460950 4560 4560 4560 4560 94
540 20250219 103200 33032310 4560 4560 4560 4560 240
541 20250219 103100 31937910 4580 4580 4580 4580 0
542 20250219 103000 31937910 4580 4580 4580 4580 0
543 20250219 102900 31937910 4580 4580 4580 4580 0
544 20250219 102800 31937910 4580 4580 4580 4580 1
545 20250219 102700 31933330 4565 4565 4565 4565 0
546 20250219 102600 31933330 4565 4565 4565 4565 0
547 20250219 102500 31933330 4565 4565 4565 4565 0
548 20250219 102400 31933330 4565 4565 4565 4565 0
549 20250219 102300 31933330 4565 4565 4565 4565 140
550 20250219 102200 31294230 4580 4580 4580 4580 0
551 20250219 102100 31294230 4580 4580 4580 4580 0
552 20250219 102000 31294230 4580 4580 4580 4580 0
553 20250219 101900 31294230 4580 4580 4580 4580 0
554 20250219 101800 31294230 4580 4580 4580 4580 5
555 20250219 101700 31271330 4580 4580 4580 4580 0
556 20250219 101600 31271330 4580 4580 4580 4580 0
557 20250219 101500 31271330 4580 4580 4580 4580 0
558 20250219 101400 31271330 4580 4570 4580 4570 5
559 20250219 101300 31248450 4570 4570 4570 4570 2
560 20250219 101200 31239310 4570 4570 4570 4570 0
561 20250219 101100 31239310 4570 4570 4570 4570 3
562 20250219 101000 31225600 4570 4570 4570 4570 1
563 20250219 100900 31221030 4570 4570 4570 4570 1
564 20250219 100800 31216460 4570 4570 4570 4570 0
565 20250219 100700 31216460 4570 4570 4570 4570 577
566 20250219 100600 28579570 4570 4570 4570 4570 0
567 20250219 100500 28579570 4570 4570 4570 4570 22
568 20250219 100400 28479030 4570 4570 4570 4570 81
569 20250219 100300 28108860 4570 4570 4570 4570 0
570 20250219 100200 28108860 4570 4570 4570 4570 0
571 20250219 100100 28108860 4570 4570 4570 4570 1
572 20250219 100000 28104290 4560 4560 4560 4560 140
573 20250219 095900 27465890 4560 4560 4560 4560 0
574 20250219 095800 27465890 4560 4560 4560 4560 0
575 20250219 095700 27465890 4560 4560 4560 4560 32
576 20250219 095600 27319970 4570 4570 4570 4570 0
577 20250219 095500 27319970 4570 4570 4570 4570 1
578 20250219 095400 27315400 4565 4565 4565 4565 0
579 20250219 095300 27315400 4565 4565 4565 4565 0
580 20250219 095200 27315400 4565 4565 4565 4565 0
581 20250219 095100 27315400 4565 4570 4570 4565 1039
582 20250219 095000 22572170 4570 4570 4570 4570 200
583 20250219 094900 21658170 4570 4570 4570 4570 30
584 20250219 094800 21521070 4570 4570 4570 4570 1
585 20250219 094700 21516500 4580 4575 4580 4575 12
586 20250219 094600 21461545 4580 4580 4580 4580 1
587 20250219 094500 21456965 4580 4580 4580 4580 8
588 20250219 094400 21420325 4575 4580 4580 4575 104
589 20250219 094300 20944520 4580 4580 4580 4580 0
590 20250219 094200 20944520 4580 4585 4585 4580 228
591 20250219 094100 19900265 4585 4585 4585 4585 1
592 20250219 094000 19895680 4585 4585 4585 4585 125
593 20250219 093900 19322555 4585 4585 4585 4585 0
594 20250219 093800 19322555 4585 4585 4585 4585 0
595 20250219 093700 19322555 4585 4585 4585 4585 15
596 20250219 093600 19253780 4595 4595 4595 4595 1
597 20250219 093500 19249185 4600 4595 4600 4595 100
598 20250219 093400 18789375 4595 4595 4595 4595 0
599 20250219 093300 18789375 4595 4595 4595 4595 0
600 20250219 093200 18789375 4595 4595 4595 4595 0
601 20250219 093100 18789375 4595 4595 4595 4595 2
602 20250219 093000 18780185 4595 4595 4595 4595 0
603 20250219 092900 18780185 4595 4595 4595 4595 1
604 20250219 092800 18775590 4595 4595 4595 4595 0
605 20250219 092700 18775590 4595 4595 4595 4595 61
606 20250219 092600 18495295 4595 4595 4595 4595 0
607 20250219 092500 18495295 4595 4595 4595 4595 2
608 20250219 092400 18486105 4595 4595 4595 4595 2
609 20250219 092300 18476915 4600 4600 4600 4600 0
610 20250219 092200 18476915 4600 4600 4600 4600 0
611 20250219 092100 18476915 4600 4570 4600 4570 310
612 20250219 092000 17060010 4570 4600 4600 4570 987
613 20250219 091900 12549185 4575 4575 4575 4575 340
614 20250219 091800 10993685 4600 4600 4600 4600 200
615 20250219 091700 10073685 4590 4590 4590 4590 2
616 20250219 091600 10064505 4600 4600 4600 4600 2
617 20250219 091500 10055305 4600 4575 4600 4575 201
618 20250219 091400 9130960 4570 4570 4570 4570 0
619 20250219 091300 9130960 4570 4570 4570 4570 0
620 20250219 091200 9130960 4570 4570 4570 4570 29
621 20250219 091100 8998430 4570 4570 4570 4570 10
622 20250219 091000 8952730 4590 4590 4590 4590 22
623 20250219 090900 8851750 4595 4585 4595 4585 419
624 20250219 090800 6927520 4580 4575 4580 4575 512
625 20250219 090700 4583010 4570 4570 4570 4570 100
626 20250219 090600 4126010 4580 4580 4580 4580 102
627 20250219 090500 3658850 4570 4570 4570 4570 68
628 20250219 090400 3348090 4570 4575 4575 4570 61
629 20250219 090300 3069315 4575 4575 4575 4575 0
630 20250219 090200 3069315 4575 4575 4575 4575 0
631 20250219 090100 3069315 4575 4575 4575 4575 218
632 20250219 090000 2071965 4575 4575 4575 4575 351

1
043650/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,17858304,0,81969615360,0.00
20250214,0,17858304,0,81076700160,0.00
20250213,0,17858304,0,79380161280,0.00
20250212,0,17858304,0,79737327360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 17858304 0 81969615360 0.00
3 20250214 0 17858304 0 81076700160 0.00
4 20250213 0 17858304 0 79380161280 0.00
5 20250212 0 17858304 0 79737327360 0.00