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

633
044960/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193100,179921450,4580,4580,4580,4580,419
20250219,193000,179921450,4580,4580,4580,4580,0
20250219,192900,179921450,4580,4580,4580,4580,0
20250219,192800,179921450,4580,4580,4580,4580,0
20250219,192700,179921450,4580,4580,4580,4580,0
20250219,192600,179921450,4580,4580,4580,4580,0
20250219,192500,179921450,4580,4580,4580,4580,0
20250219,192400,179921450,4580,4580,4580,4580,0
20250219,192300,179921450,4580,4580,4580,4580,0
20250219,192200,179921450,4580,4580,4580,4580,0
20250219,192100,179921450,4580,4580,4580,4580,0
20250219,192000,179921450,4580,4580,4580,4580,0
20250219,191900,179921450,4580,4580,4580,4580,0
20250219,191800,179921450,4580,4580,4580,4580,0
20250219,191700,179921450,4580,4580,4580,4580,0
20250219,191600,179921450,4580,4580,4580,4580,0
20250219,191500,179921450,4580,4580,4580,4580,0
20250219,191400,179921450,4580,4580,4580,4580,0
20250219,191300,179921450,4580,4580,4580,4580,0
20250219,191200,179921450,4580,4580,4580,4580,0
20250219,191100,179921450,4580,4580,4580,4580,0
20250219,191000,179921450,4580,4580,4580,4580,0
20250219,190900,179921450,4580,4580,4580,4580,0
20250219,190800,179921450,4580,4580,4580,4580,0
20250219,190700,179921450,4580,4580,4580,4580,0
20250219,190600,179921450,4580,4580,4580,4580,0
20250219,190500,179921450,4580,4580,4580,4580,0
20250219,190400,179921450,4580,4580,4580,4580,0
20250219,190300,179921450,4580,4580,4580,4580,0
20250219,190200,179921450,4580,4580,4580,4580,0
20250219,190100,179921450,4580,4580,4580,4580,419
20250219,190000,179921450,4580,4580,4580,4580,0
20250219,185900,179921450,4580,4580,4580,4580,0
20250219,185800,179921450,4580,4580,4580,4580,0
20250219,185700,179921450,4580,4580,4580,4580,0
20250219,185600,179921450,4580,4580,4580,4580,0
20250219,185500,179921450,4580,4580,4580,4580,0
20250219,185400,179921450,4580,4580,4580,4580,0
20250219,185300,179921450,4580,4580,4580,4580,0
20250219,185200,179921450,4580,4580,4580,4580,0
20250219,185100,179921450,4580,4580,4580,4580,0
20250219,185000,179921450,4580,4580,4580,4580,0
20250219,184900,179921450,4580,4580,4580,4580,0
20250219,184800,179921450,4580,4580,4580,4580,0
20250219,184700,179921450,4580,4580,4580,4580,0
20250219,184600,179921450,4580,4580,4580,4580,0
20250219,184500,179921450,4580,4580,4580,4580,0
20250219,184400,179921450,4580,4580,4580,4580,0
20250219,184300,179921450,4580,4580,4580,4580,0
20250219,184200,179921450,4580,4580,4580,4580,0
20250219,184100,179921450,4580,4580,4580,4580,0
20250219,184000,179921450,4580,4580,4580,4580,0
20250219,183900,179921450,4580,4580,4580,4580,0
20250219,183800,179921450,4580,4580,4580,4580,0
20250219,183700,179921450,4580,4580,4580,4580,0
20250219,183600,179921450,4580,4580,4580,4580,0
20250219,183500,179921450,4580,4580,4580,4580,0
20250219,183400,179921450,4580,4580,4580,4580,0
20250219,183300,179921450,4580,4580,4580,4580,0
20250219,183200,179921450,4580,4580,4580,4580,0
20250219,183100,179921450,4580,4580,4580,4580,419
20250219,183000,179921450,4580,4580,4580,4580,0
20250219,182900,179921450,4580,4580,4580,4580,0
20250219,182800,179921450,4580,4580,4580,4580,0
20250219,182700,179921450,4580,4580,4580,4580,0
20250219,182600,179921450,4580,4580,4580,4580,0
20250219,182500,179921450,4580,4580,4580,4580,0
20250219,182400,179921450,4580,4580,4580,4580,0
20250219,182300,179921450,4580,4580,4580,4580,0
20250219,182200,179921450,4580,4580,4580,4580,0
20250219,182100,179921450,4580,4580,4580,4580,0
20250219,182000,179921450,4580,4580,4580,4580,0
20250219,181900,179921450,4580,4580,4580,4580,0
20250219,181800,179921450,4580,4580,4580,4580,0
20250219,181700,179921450,4580,4580,4580,4580,0
20250219,181600,179921450,4580,4580,4580,4580,0
20250219,181500,179921450,4580,4580,4580,4580,0
20250219,181400,179921450,4580,4580,4580,4580,0
20250219,181300,179921450,4580,4580,4580,4580,0
20250219,181200,179921450,4580,4580,4580,4580,0
20250219,181100,179921450,4580,4580,4580,4580,0
20250219,181000,179921450,4580,4580,4580,4580,0
20250219,180900,179921450,4580,4580,4580,4580,0
20250219,180800,179921450,4580,4580,4580,4580,0
20250219,180700,179921450,4580,4580,4580,4580,0
20250219,180600,179921450,4580,4580,4580,4580,0
20250219,180500,179921450,4580,4580,4580,4580,0
20250219,180400,179921450,4580,4580,4580,4580,0
20250219,180300,179921450,4580,4580,4580,4580,0
20250219,180200,179921450,4580,4580,4580,4580,0
20250219,180100,179921450,4580,4580,4580,4580,419
20250219,180000,179921450,4580,4580,4580,4580,0
20250219,175900,179921450,4580,4580,4580,4580,0
20250219,175800,179921450,4580,4580,4580,4580,0
20250219,175700,179921450,4580,4580,4580,4580,0
20250219,175600,179921450,4580,4580,4580,4580,0
20250219,175500,179921450,4580,4580,4580,4580,0
20250219,175400,179921450,4580,4580,4580,4580,0
20250219,175300,179921450,4580,4580,4580,4580,0
20250219,175200,179921450,4580,4580,4580,4580,0
20250219,175100,179921450,4580,4580,4580,4580,0
20250219,175000,179921450,4580,4580,4580,4580,0
20250219,174900,179921450,4580,4580,4580,4580,0
20250219,174800,179921450,4580,4580,4580,4580,0
20250219,174700,179921450,4580,4580,4580,4580,0
20250219,174600,179921450,4580,4580,4580,4580,0
20250219,174500,179921450,4580,4580,4580,4580,0
20250219,174400,179921450,4580,4580,4580,4580,0
20250219,174300,179921450,4580,4580,4580,4580,0
20250219,174200,179921450,4580,4580,4580,4580,0
20250219,174100,179921450,4580,4580,4580,4580,0
20250219,174000,179921450,4580,4580,4580,4580,0
20250219,173900,179921450,4580,4580,4580,4580,0
20250219,173800,179921450,4580,4580,4580,4580,0
20250219,173700,179921450,4580,4580,4580,4580,0
20250219,173600,179921450,4580,4580,4580,4580,0
20250219,173500,179921450,4580,4580,4580,4580,0
20250219,173400,179921450,4580,4580,4580,4580,0
20250219,173300,179921450,4580,4580,4580,4580,0
20250219,173200,179921450,4580,4580,4580,4580,0
20250219,173100,179921450,4580,4580,4580,4580,419
20250219,173000,179921450,4580,4580,4580,4580,0
20250219,172900,179921450,4580,4580,4580,4580,0
20250219,172800,179921450,4580,4580,4580,4580,0
20250219,172700,179921450,4580,4580,4580,4580,0
20250219,172600,179921450,4580,4580,4580,4580,0
20250219,172500,179921450,4580,4580,4580,4580,0
20250219,172400,179921450,4580,4580,4580,4580,0
20250219,172300,179921450,4580,4580,4580,4580,0
20250219,172200,179921450,4580,4580,4580,4580,0
20250219,172100,179921450,4580,4580,4580,4580,0
20250219,172000,179921450,4580,4580,4580,4580,0
20250219,171900,179921450,4580,4580,4580,4580,0
20250219,171800,179921450,4580,4580,4580,4580,0
20250219,171700,179921450,4580,4580,4580,4580,0
20250219,171600,179921450,4580,4580,4580,4580,0
20250219,171500,179921450,4580,4580,4580,4580,0
20250219,171400,179921450,4580,4580,4580,4580,0
20250219,171300,179921450,4580,4580,4580,4580,0
20250219,171200,179921450,4580,4580,4580,4580,0
20250219,171100,179921450,4580,4580,4580,4580,0
20250219,171000,179921450,4580,4580,4580,4580,0
20250219,170900,179921450,4580,4580,4580,4580,0
20250219,170800,179921450,4580,4580,4580,4580,0
20250219,170700,179921450,4580,4580,4580,4580,0
20250219,170600,179921450,4580,4580,4580,4580,0
20250219,170500,179921450,4580,4580,4580,4580,0
20250219,170400,179921450,4580,4580,4580,4580,0
20250219,170300,179921450,4580,4580,4580,4580,0
20250219,170200,179921450,4580,4580,4580,4580,0
20250219,170100,179921450,4580,4580,4580,4580,419
20250219,170000,179921450,4580,4580,4580,4580,0
20250219,165900,179921450,4580,4580,4580,4580,0
20250219,165800,179921450,4580,4580,4580,4580,0
20250219,165700,179921450,4580,4580,4580,4580,0
20250219,165600,179921450,4580,4580,4580,4580,0
20250219,165500,179921450,4580,4580,4580,4580,0
20250219,165400,179921450,4580,4580,4580,4580,0
20250219,165300,179921450,4580,4580,4580,4580,0
20250219,165200,179921450,4580,4580,4580,4580,0
20250219,165100,179921450,4580,4580,4580,4580,0
20250219,165000,179921450,4580,4580,4580,4580,0
20250219,164900,179921450,4580,4580,4580,4580,0
20250219,164800,179921450,4580,4580,4580,4580,0
20250219,164700,179921450,4580,4580,4580,4580,0
20250219,164600,179921450,4580,4580,4580,4580,0
20250219,164500,179921450,4580,4580,4580,4580,0
20250219,164400,179921450,4580,4580,4580,4580,0
20250219,164300,179921450,4580,4580,4580,4580,0
20250219,164200,179921450,4580,4580,4580,4580,0
20250219,164100,179921450,4580,4580,4580,4580,0
20250219,164000,179921450,4580,4580,4580,4580,0
20250219,163900,179921450,4580,4580,4580,4580,0
20250219,163800,179921450,4580,4580,4580,4580,0
20250219,163700,179921450,4580,4580,4580,4580,0
20250219,163600,179921450,4580,4580,4580,4580,0
20250219,163500,179921450,4580,4580,4580,4580,0
20250219,163400,179921450,4580,4580,4580,4580,0
20250219,163300,179921450,4580,4580,4580,4580,0
20250219,163200,179921450,4580,4580,4580,4580,0
20250219,163100,179921450,4580,4580,4580,4580,419
20250219,163000,179921450,4580,4580,4580,4580,0
20250219,162900,179921450,4580,4580,4580,4580,0
20250219,162800,179921450,4580,4580,4580,4580,0
20250219,162700,179921450,4580,4580,4580,4580,0
20250219,162600,179921450,4580,4580,4580,4580,0
20250219,162500,179921450,4580,4580,4580,4580,0
20250219,162400,179921450,4580,4580,4580,4580,0
20250219,162300,179921450,4580,4580,4580,4580,0
20250219,162200,179921450,4580,4580,4580,4580,0
20250219,162100,179921450,4580,4580,4580,4580,0
20250219,162000,179921450,4580,4580,4580,4580,0
20250219,161900,179921450,4580,4580,4580,4580,0
20250219,161800,179921450,4580,4580,4580,4580,0
20250219,161700,179921450,4580,4580,4580,4580,0
20250219,161600,179921450,4580,4580,4580,4580,0
20250219,161500,179921450,4580,4580,4580,4580,0
20250219,161400,179921450,4580,4580,4580,4580,0
20250219,161300,179921450,4580,4580,4580,4580,0
20250219,161200,179921450,4580,4580,4580,4580,0
20250219,161100,179921450,4580,4580,4580,4580,0
20250219,161000,179921450,4580,4580,4580,4580,0
20250219,160900,179921450,4580,4580,4580,4580,0
20250219,160800,179921450,4580,4580,4580,4580,0
20250219,160700,179921450,4580,4580,4580,4580,0
20250219,160600,179921450,4580,4580,4580,4580,0
20250219,160500,179921450,4580,4580,4580,4580,0
20250219,160400,179921450,4580,4580,4580,4580,0
20250219,160300,179921450,4580,4580,4580,4580,0
20250219,160200,179921450,4580,4580,4580,4580,0
20250219,160100,179921450,4580,4580,4580,4580,419
20250219,160000,179921450,4580,4580,4580,4580,0
20250219,155900,179921450,4580,4580,4580,4580,0
20250219,155800,179921450,4580,4580,4580,4580,0
20250219,155700,179921450,4580,4580,4580,4580,0
20250219,155600,179921450,4580,4580,4580,4580,0
20250219,155500,179921450,4580,4580,4580,4580,0
20250219,155400,179921450,4580,4580,4580,4580,0
20250219,155300,179921450,4580,4580,4580,4580,0
20250219,155200,179921450,4580,4580,4580,4580,0
20250219,155100,179921450,4580,4580,4580,4580,0
20250219,155000,179921450,4580,4580,4580,4580,0
20250219,154900,179921450,4580,4580,4580,4580,0
20250219,154800,179921450,4580,4580,4580,4580,0
20250219,154700,179921450,4580,4580,4580,4580,0
20250219,154600,179921450,4580,4580,4580,4580,0
20250219,154500,179921450,4580,4580,4580,4580,0
20250219,154400,179921450,4580,4580,4580,4580,0
20250219,154300,179921450,4580,4580,4580,4580,0
20250219,154200,179921450,4580,4580,4580,4580,0
20250219,154100,179921450,4580,4580,4580,4580,0
20250219,154000,179921450,4580,4580,4580,4580,0
20250219,153900,179921450,4580,4580,4580,4580,0
20250219,153800,179921450,4580,4580,4580,4580,0
20250219,153700,179921450,4580,4580,4580,4580,0
20250219,153600,179921450,4580,4580,4580,4580,0
20250219,153500,179921450,4580,4580,4580,4580,0
20250219,153400,179921450,4580,4580,4580,4580,0
20250219,153300,179921450,4580,4580,4580,4580,0
20250219,153200,179921450,4580,4580,4580,4580,0
20250219,153100,179921450,4580,4580,4580,4580,419
20250219,153000,179921450,4580,4580,4580,4580,419
20250219,152900,178002430,4575,4575,4575,4575,0
20250219,152800,178002430,4575,4575,4575,4575,0
20250219,152700,178002430,4575,4575,4575,4575,0
20250219,152600,178002430,4575,4575,4575,4575,0
20250219,152500,178002430,4575,4575,4575,4575,0
20250219,152400,178002430,4575,4575,4575,4575,0
20250219,152300,178002430,4575,4575,4575,4575,0
20250219,152200,178002430,4575,4575,4575,4575,0
20250219,152100,178002430,4575,4575,4575,4575,0
20250219,152000,178002430,4575,4575,4575,4575,0
20250219,151900,178002430,4575,4590,4590,4575,115
20250219,151800,177474755,4590,4590,4590,4590,0
20250219,151700,177474755,4590,4590,4590,4590,0
20250219,151600,177474755,4590,4590,4590,4590,0
20250219,151500,177474755,4590,4590,4590,4590,1
20250219,151400,177470165,4575,4575,4575,4575,0
20250219,151300,177470165,4575,4575,4575,4575,0
20250219,151200,177470165,4575,4575,4575,4575,0
20250219,151100,177470165,4575,4575,4575,4575,0
20250219,151000,177470165,4575,4575,4575,4575,80
20250219,150900,177104165,4575,4575,4575,4575,100
20250219,150800,176646665,4590,4590,4590,4590,0
20250219,150700,176646665,4590,4580,4590,4580,436
20250219,150600,174645740,4580,4580,4580,4580,0
20250219,150500,174645740,4580,4580,4580,4580,0
20250219,150400,174645740,4580,4580,4580,4580,0
20250219,150300,174645740,4580,4580,4580,4580,20
20250219,150200,174554140,4580,4580,4580,4580,456
20250219,150100,172465660,4585,4585,4585,4585,0
20250219,150000,172465660,4585,4585,4585,4585,0
20250219,145900,172465660,4585,4585,4585,4585,157
20250219,145800,171745815,4585,4585,4585,4585,0
20250219,145700,171745815,4585,4585,4585,4585,0
20250219,145600,171745815,4585,4585,4585,4585,0
20250219,145500,171745815,4585,4585,4585,4585,0
20250219,145400,171745815,4585,4585,4585,4585,0
20250219,145300,171745815,4585,4585,4585,4585,3
20250219,145200,171732060,4585,4585,4585,4585,0
20250219,145100,171732060,4585,4585,4585,4585,144
20250219,145000,171071820,4585,4585,4585,4585,0
20250219,144900,171071820,4585,4585,4585,4585,57
20250219,144800,170810475,4590,4590,4590,4590,47
20250219,144700,170594745,4585,4585,4585,4585,54
20250219,144600,170347155,4585,4585,4585,4585,0
20250219,144500,170347155,4585,4585,4585,4585,0
20250219,144400,170347155,4585,4585,4585,4585,50
20250219,144300,170117905,4590,4590,4590,4590,0
20250219,144200,170117905,4590,4590,4590,4590,4
20250219,144100,170099545,4580,4580,4580,4580,0
20250219,144000,170099545,4580,4580,4580,4580,0
20250219,143900,170099545,4580,4580,4580,4580,1426
20250219,143800,163568465,4580,4580,4580,4580,0
20250219,143700,163568465,4580,4580,4580,4580,0
20250219,143600,163568465,4580,4580,4580,4580,479
20250219,143500,161374645,4585,4585,4585,4585,0
20250219,143400,161374645,4585,4585,4585,4585,0
20250219,143300,161374645,4585,4585,4585,4585,0
20250219,143200,161374645,4585,4585,4585,4585,0
20250219,143100,161374645,4585,4585,4585,4585,0
20250219,143000,161374645,4585,4585,4585,4585,0
20250219,142900,161374645,4585,4585,4585,4585,1
20250219,142800,161370060,4580,4580,4580,4580,0
20250219,142700,161370060,4580,4580,4580,4580,429
20250219,142600,159405240,4585,4585,4585,4585,0
20250219,142500,159405240,4585,4585,4585,4585,0
20250219,142400,159405240,4585,4585,4585,4585,235
20250219,142300,158327765,4585,4585,4585,4585,0
20250219,142200,158327765,4585,4585,4585,4585,0
20250219,142100,158327765,4585,4585,4585,4585,0
20250219,142000,158327765,4585,4585,4585,4585,40
20250219,141900,158144365,4580,4580,4580,4580,0
20250219,141800,158144365,4580,4580,4580,4580,1
20250219,141700,158139785,4585,4585,4585,4585,0
20250219,141600,158139785,4585,4585,4585,4585,0
20250219,141500,158139785,4585,4585,4585,4585,55
20250219,141400,157887610,4585,4585,4585,4585,0
20250219,141300,157887610,4585,4585,4585,4585,0
20250219,141200,157887610,4585,4585,4585,4585,2
20250219,141100,157878440,4590,4590,4590,4590,0
20250219,141000,157878440,4590,4590,4590,4590,0
20250219,140900,157878440,4590,4590,4590,4590,0
20250219,140800,157878440,4590,4590,4590,4590,62
20250219,140700,157593860,4590,4590,4590,4590,0
20250219,140600,157593860,4590,4590,4590,4590,0
20250219,140500,157593860,4590,4590,4590,4590,0
20250219,140400,157593860,4590,4590,4590,4590,15
20250219,140300,157525010,4590,4590,4590,4590,0
20250219,140200,157525010,4590,4590,4590,4590,0
20250219,140100,157525010,4590,4590,4590,4590,0
20250219,140000,157525010,4590,4590,4590,4590,15
20250219,135900,157456160,4585,4585,4585,4585,0
20250219,135800,157456160,4585,4585,4585,4585,61
20250219,135700,157176475,4585,4585,4585,4585,0
20250219,135600,157176475,4585,4585,4585,4585,0
20250219,135500,157176475,4585,4585,4585,4585,0
20250219,135400,157176475,4585,4585,4585,4585,0
20250219,135300,157176475,4585,4585,4585,4585,0
20250219,135200,157176475,4585,4585,4585,4585,0
20250219,135100,157176475,4585,4585,4585,4585,0
20250219,135000,157176475,4585,4580,4585,4580,1080
20250219,134900,152225185,4580,4580,4580,4580,0
20250219,134800,152225185,4580,4580,4580,4580,0
20250219,134700,152225185,4580,4580,4580,4580,0
20250219,134600,152225185,4580,4580,4580,4580,0
20250219,134500,152225185,4580,4580,4580,4580,200
20250219,134400,151309185,4570,4570,4570,4570,200
20250219,134300,150395185,4580,4570,4580,4570,2300
20250219,134200,139882185,4570,4575,4575,4570,4324
20250219,134100,120121495,4575,4575,4575,4575,0
20250219,134000,120121495,4575,4575,4575,4575,0
20250219,133900,120121495,4575,4575,4575,4575,0
20250219,133800,120121495,4575,4575,4575,4575,0
20250219,133700,120121495,4575,4575,4575,4575,0
20250219,133600,120121495,4575,4575,4575,4575,0
20250219,133500,120121495,4575,4575,4575,4575,0
20250219,133400,120121495,4575,4575,4575,4575,0
20250219,133300,120121495,4575,4575,4575,4575,0
20250219,133200,120121495,4575,4575,4575,4575,0
20250219,133100,120121495,4575,4575,4575,4575,0
20250219,133000,120121495,4575,4575,4575,4575,0
20250219,132900,120121495,4575,4575,4575,4575,0
20250219,132800,120121495,4575,4580,4580,4575,1018
20250219,132700,115462055,4580,4580,4580,4580,0
20250219,132600,115462055,4580,4580,4580,4580,0
20250219,132500,115462055,4580,4580,4580,4580,0
20250219,132400,115462055,4580,4580,4580,4580,0
20250219,132300,115462055,4580,4580,4580,4580,0
20250219,132200,115462055,4580,4580,4580,4580,0
20250219,132100,115462055,4580,4580,4580,4580,0
20250219,132000,115462055,4580,4580,4580,4580,0
20250219,131900,115462055,4580,4580,4580,4580,0
20250219,131800,115462055,4580,4580,4580,4580,0
20250219,131700,115462055,4580,4580,4580,4580,188
20250219,131600,114601015,4585,4585,4585,4585,20
20250219,131500,114509315,4585,4580,4585,4580,739
20250219,131400,111124095,4570,4570,4570,4570,81
20250219,131300,110753925,4565,4565,4565,4565,0
20250219,131200,110753925,4565,4565,4565,4565,0
20250219,131100,110753925,4565,4565,4565,4565,0
20250219,131000,110753925,4565,4565,4565,4565,0
20250219,130900,110753925,4565,4565,4565,4565,10
20250219,130800,110708275,4570,4570,4570,4570,0
20250219,130700,110708275,4570,4570,4570,4570,290
20250219,130600,109382975,4580,4580,4580,4580,1
20250219,130500,109378395,4570,4570,4570,4570,730
20250219,130400,106042295,4570,4570,4570,4570,0
20250219,130300,106042295,4570,4570,4570,4570,0
20250219,130200,106042295,4570,4575,4575,4570,358
20250219,130100,104405735,4575,4575,4575,4575,0
20250219,130000,104405735,4575,4575,4575,4575,0
20250219,125900,104405735,4575,4575,4575,4575,0
20250219,125800,104405735,4575,4575,4575,4575,0
20250219,125700,104405735,4575,4575,4575,4575,0
20250219,125600,104405735,4575,4575,4575,4575,0
20250219,125500,104405735,4575,4575,4575,4575,0
20250219,125400,104405735,4575,4575,4575,4575,0
20250219,125300,104405735,4575,4575,4575,4575,10
20250219,125200,104359985,4575,4575,4575,4575,0
20250219,125100,104359985,4575,4575,4575,4575,0
20250219,125000,104359985,4575,4575,4575,4575,2
20250219,124900,104350835,4575,4575,4575,4575,0
20250219,124800,104350835,4575,4575,4575,4575,0
20250219,124700,104350835,4575,4575,4575,4575,400
20250219,124600,102520835,4575,4575,4575,4575,0
20250219,124500,102520835,4575,4575,4575,4575,0
20250219,124400,102520835,4575,4575,4575,4575,5
20250219,124300,102497960,4575,4575,4575,4575,0
20250219,124200,102497960,4575,4575,4575,4575,0
20250219,124100,102497960,4575,4575,4575,4575,0
20250219,124000,102497960,4575,4575,4575,4575,0
20250219,123900,102497960,4575,4575,4575,4575,0
20250219,123800,102497960,4575,4575,4575,4575,0
20250219,123700,102497960,4575,4575,4575,4575,0
20250219,123600,102497960,4575,4575,4575,4575,0
20250219,123500,102497960,4575,4575,4575,4575,0
20250219,123400,102497960,4575,4570,4575,4570,21
20250219,123300,102401985,4575,4575,4575,4575,0
20250219,123200,102401985,4575,4575,4575,4575,0
20250219,123100,102401985,4575,4575,4575,4575,0
20250219,123000,102401985,4575,4575,4575,4575,4
20250219,122900,102383685,4575,4575,4575,4575,0
20250219,122800,102383685,4575,4575,4575,4575,0
20250219,122700,102383685,4575,4575,4575,4575,0
20250219,122600,102383685,4575,4575,4575,4575,0
20250219,122500,102383685,4575,4575,4575,4575,0
20250219,122400,102383685,4575,4575,4575,4575,0
20250219,122300,102383685,4575,4575,4575,4575,16
20250219,122200,102310485,4575,4575,4575,4575,0
20250219,122100,102310485,4575,4575,4575,4575,104
20250219,122000,101834685,4575,4575,4575,4575,105
20250219,121900,101354310,4575,4575,4575,4575,0
20250219,121800,101354310,4575,4575,4575,4575,0
20250219,121700,101354310,4575,4575,4575,4575,0
20250219,121600,101354310,4575,4575,4575,4575,0
20250219,121500,101354310,4575,4575,4575,4575,3
20250219,121400,101340585,4575,4575,4575,4575,0
20250219,121300,101340585,4575,4575,4575,4575,2
20250219,121200,101331435,4575,4575,4575,4575,0
20250219,121100,101331435,4575,4575,4575,4575,0
20250219,121000,101331435,4575,4575,4575,4575,100
20250219,120900,100873935,4575,4575,4575,4575,0
20250219,120800,100873935,4575,4575,4575,4575,0
20250219,120700,100873935,4575,4575,4575,4575,0
20250219,120600,100873935,4575,4575,4575,4575,0
20250219,120500,100873935,4575,4575,4575,4575,0
20250219,120400,100873935,4575,4575,4575,4575,6
20250219,120300,100846485,4575,4575,4575,4575,0
20250219,120200,100846485,4575,4575,4575,4575,0
20250219,120100,100846485,4575,4575,4575,4575,0
20250219,120000,100846485,4575,4575,4575,4575,0
20250219,115900,100846485,4575,4575,4575,4575,1
20250219,115800,100841910,4570,4570,4570,4570,0
20250219,115700,100841910,4570,4570,4570,4570,0
20250219,115600,100841910,4570,4570,4570,4570,0
20250219,115500,100841910,4570,4570,4570,4570,2
20250219,115400,100832770,4575,4575,4575,4575,0
20250219,115300,100832770,4575,4575,4575,4575,0
20250219,115200,100832770,4575,4575,4575,4575,0
20250219,115100,100832770,4575,4575,4575,4575,0
20250219,115000,100832770,4575,4575,4575,4575,0
20250219,114900,100832770,4575,4575,4575,4575,0
20250219,114800,100832770,4575,4575,4575,4575,0
20250219,114700,100832770,4575,4575,4575,4575,0
20250219,114600,100832770,4575,4575,4575,4575,0
20250219,114500,100832770,4575,4575,4575,4575,0
20250219,114400,100832770,4575,4575,4575,4575,0
20250219,114300,100832770,4575,4575,4575,4575,4
20250219,114200,100814470,4575,4575,4575,4575,12
20250219,114100,100759570,4575,4575,4575,4575,293
20250219,114000,99419095,4575,4575,4575,4575,0
20250219,113900,99419095,4575,4575,4575,4575,0
20250219,113800,99419095,4575,4575,4575,4575,0
20250219,113700,99419095,4575,4575,4575,4575,0
20250219,113600,99419095,4575,4575,4575,4575,0
20250219,113500,99419095,4575,4575,4575,4575,100
20250219,113400,98961595,4575,4575,4575,4575,0
20250219,113300,98961595,4575,4575,4575,4575,1
20250219,113200,98957020,4565,4565,4565,4565,0
20250219,113100,98957020,4565,4565,4565,4565,1
20250219,113000,98952455,4565,4565,4565,4565,0
20250219,112900,98952455,4565,4565,4565,4565,0
20250219,112800,98952455,4565,4565,4565,4565,0
20250219,112700,98952455,4565,4565,4565,4565,1589
20250219,112600,91698670,4555,4560,4560,4555,454
20250219,112500,89630575,4560,4560,4560,4560,0
20250219,112400,89630575,4560,4560,4560,4560,0
20250219,112300,89630575,4560,4560,4560,4560,0
20250219,112200,89630575,4560,4560,4560,4560,0
20250219,112100,89630575,4560,4560,4560,4560,250
20250219,112000,88490575,4560,4560,4560,4560,0
20250219,111900,88490575,4560,4560,4560,4560,0
20250219,111800,88490575,4560,4560,4560,4560,0
20250219,111700,88490575,4560,4560,4560,4560,0
20250219,111600,88490575,4560,4560,4560,4560,0
20250219,111500,88490575,4560,4560,4560,4560,0
20250219,111400,88490575,4560,4560,4560,4560,0
20250219,111300,88490575,4560,4560,4560,4560,0
20250219,111200,88490575,4560,4560,4560,4560,40
20250219,111100,88308175,4560,4560,4560,4560,0
20250219,111000,88308175,4560,4560,4560,4560,0
20250219,110900,88308175,4560,4565,4565,4560,68
20250219,110800,87998075,4560,4560,4560,4560,0
20250219,110700,87998075,4560,4560,4560,4560,0
20250219,110600,87998075,4560,4560,4560,4560,0
20250219,110500,87998075,4560,4560,4560,4560,0
20250219,110400,87998075,4560,4560,4560,4560,0
20250219,110300,87998075,4560,4560,4560,4560,0
20250219,110200,87998075,4560,4560,4560,4560,0
20250219,110100,87998075,4560,4560,4560,4560,20
20250219,110000,87906875,4575,4575,4575,4575,0
20250219,105900,87906875,4575,4575,4575,4575,0
20250219,105800,87906875,4575,4575,4575,4575,0
20250219,105700,87906875,4575,4575,4575,4575,0
20250219,105600,87906875,4575,4575,4575,4575,0
20250219,105500,87906875,4575,4575,4575,4575,1
20250219,105400,87902300,4560,4560,4560,4560,60
20250219,105300,87628700,4560,4560,4560,4560,0
20250219,105200,87628700,4560,4560,4560,4560,0
20250219,105100,87628700,4560,4560,4560,4560,0
20250219,105000,87628700,4560,4560,4560,4560,0
20250219,104900,87628700,4560,4560,4560,4560,0
20250219,104800,87628700,4560,4560,4560,4560,0
20250219,104700,87628700,4560,4560,4560,4560,0
20250219,104600,87628700,4560,4560,4560,4560,0
20250219,104500,87628700,4560,4560,4560,4560,0
20250219,104400,87628700,4560,4560,4560,4560,0
20250219,104300,87628700,4560,4560,4560,4560,1
20250219,104200,87624140,4575,4575,4575,4575,0
20250219,104100,87624140,4575,4575,4575,4575,3
20250219,104000,87610415,4580,4580,4580,4580,1
20250219,103900,87605835,4575,4585,4585,4575,760
20250219,103800,84128625,4585,4585,4585,4585,0
20250219,103700,84128625,4585,4585,4585,4585,0
20250219,103600,84128625,4585,4585,4585,4585,0
20250219,103500,84128625,4585,4585,4585,4585,0
20250219,103400,84128625,4585,4585,4585,4585,300
20250219,103300,82753125,4585,4585,4585,4585,1
20250219,103200,82748540,4580,4580,4580,4580,0
20250219,103100,82748540,4580,4580,4580,4580,50
20250219,103000,82519540,4575,4580,4580,4575,1980
20250219,102900,73458220,4580,4580,4580,4580,700
20250219,102800,70252220,4580,4580,4580,4580,1300
20250219,102700,64298220,4580,4570,4580,4570,1053
20250219,102600,59480970,4565,4565,4565,4565,699
20250219,102500,56290035,4565,4565,4565,4565,0
20250219,102400,56290035,4565,4550,4565,4550,656
20250219,102300,53305220,4550,4550,4550,4550,500
20250219,102200,51030220,4560,4560,4560,4560,682
20250219,102100,47920300,4560,4550,4560,4550,1485
20250219,102000,41154515,4550,4555,4555,4550,2382
20250219,101900,30311345,4560,4560,4560,4560,12
20250219,101800,30256625,4560,4560,4560,4560,0
20250219,101700,30256625,4560,4565,4565,4560,575
20250219,101600,27634410,4570,4575,4575,4570,372
20250219,101500,25933370,4580,4580,4580,4580,0
20250219,101400,25933370,4580,4580,4580,4580,0
20250219,101300,25933370,4580,4580,4580,4580,0
20250219,101200,25933370,4580,4580,4580,4580,0
20250219,101100,25933370,4580,4580,4580,4580,57
20250219,101000,25672310,4580,4580,4580,4580,0
20250219,100900,25672310,4580,4575,4580,4575,690
20250219,100800,22514055,4575,4575,4575,4575,88
20250219,100700,22111455,4580,4575,4580,4575,126
20250219,100600,21534995,4570,4570,4570,4570,300
20250219,100500,20163995,4575,4575,4575,4575,0
20250219,100400,20163995,4575,4575,4575,4570,221
20250219,100300,19153020,4570,4570,4570,4570,90
20250219,100200,18741720,4570,4570,4570,4570,10
20250219,100100,18696020,4575,4575,4575,4575,0
20250219,100000,18696020,4575,4575,4575,4575,0
20250219,095900,18696020,4575,4575,4575,4575,10
20250219,095800,18650270,4570,4565,4570,4565,168
20250219,095700,17882850,4575,4575,4575,4575,1
20250219,095600,17878275,4565,4565,4565,4565,0
20250219,095500,17878275,4565,4565,4565,4565,0
20250219,095400,17878275,4565,4565,4565,4565,0
20250219,095300,17878275,4565,4565,4565,4565,0
20250219,095200,17878275,4565,4565,4565,4565,0
20250219,095100,17878275,4565,4565,4565,4565,0
20250219,095000,17878275,4565,4565,4565,4565,14
20250219,094900,17814365,4575,4575,4575,4575,10
20250219,094800,17768615,4575,4575,4575,4575,0
20250219,094700,17768615,4575,4570,4575,4570,138
20250219,094600,17137940,4575,4575,4575,4575,0
20250219,094500,17137940,4575,4575,4575,4575,2
20250219,094400,17128790,4575,4575,4575,4575,4
20250219,094300,17110490,4575,4575,4575,4575,0
20250219,094200,17110490,4575,4575,4575,4575,0
20250219,094100,17110490,4575,4575,4575,4575,0
20250219,094000,17110490,4575,4575,4575,4575,50
20250219,093900,16881740,4575,4575,4575,4575,0
20250219,093800,16881740,4575,4575,4575,4575,1
20250219,093700,16877165,4560,4560,4560,4560,0
20250219,093600,16877165,4560,4560,4560,4560,296
20250219,093500,15527405,4565,4565,4565,4565,0
20250219,093400,15527405,4565,4565,4565,4565,0
20250219,093300,15527405,4565,4565,4565,4565,0
20250219,093200,15527405,4565,4565,4565,4565,0
20250219,093100,15527405,4565,4565,4565,4565,3
20250219,093000,15513710,4565,4575,4575,4565,89
20250219,092900,15106980,4580,4570,4580,4570,500
20250219,092800,12819975,4575,4575,4575,4575,0
20250219,092700,12819975,4575,4575,4575,4575,0
20250219,092600,12819975,4575,4575,4575,4575,0
20250219,092500,12819975,4575,4570,4575,4565,323
20250219,092400,11345370,4580,4580,4580,4580,0
20250219,092300,11345370,4580,4580,4580,4580,8
20250219,092200,11308730,4580,4580,4580,4580,0
20250219,092100,11308730,4580,4580,4580,4580,0
20250219,092000,11308730,4580,4580,4580,4575,4
20250219,091900,11290420,4575,4575,4575,4575,400
20250219,091800,9460420,4575,4570,4575,4570,31
20250219,091700,9318745,4580,4580,4580,4580,0
20250219,091600,9318745,4580,4580,4580,4580,0
20250219,091500,9318745,4580,4580,4580,4580,6
20250219,091400,9291265,4580,4580,4580,4580,144
20250219,091300,8631745,4590,4590,4590,4570,374
20250219,091200,6920545,4590,4570,4590,4570,368
20250219,091100,5238310,4570,4570,4570,4570,400
20250219,091000,3410310,4570,4570,4570,4570,200
20250219,090900,2496310,4570,4570,4570,4570,101
20250219,090800,2034740,4570,4570,4570,4570,102
20250219,090700,1568600,4570,4570,4570,4570,1
20250219,090600,1564030,4560,4560,4560,4560,35
20250219,090500,1404430,4570,4565,4570,4565,30
20250219,090400,1267335,4570,4570,4570,4570,0
20250219,090300,1267335,4570,4570,4570,4570,10
20250219,090200,1221635,4570,4560,4570,4555,103
20250219,090100,752450,4565,4560,4575,4560,102
20250219,090000,287310,4575,4560,4575,4560,63
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193100 179921450 4580 4580 4580 4580 419
3 20250219 193000 179921450 4580 4580 4580 4580 0
4 20250219 192900 179921450 4580 4580 4580 4580 0
5 20250219 192800 179921450 4580 4580 4580 4580 0
6 20250219 192700 179921450 4580 4580 4580 4580 0
7 20250219 192600 179921450 4580 4580 4580 4580 0
8 20250219 192500 179921450 4580 4580 4580 4580 0
9 20250219 192400 179921450 4580 4580 4580 4580 0
10 20250219 192300 179921450 4580 4580 4580 4580 0
11 20250219 192200 179921450 4580 4580 4580 4580 0
12 20250219 192100 179921450 4580 4580 4580 4580 0
13 20250219 192000 179921450 4580 4580 4580 4580 0
14 20250219 191900 179921450 4580 4580 4580 4580 0
15 20250219 191800 179921450 4580 4580 4580 4580 0
16 20250219 191700 179921450 4580 4580 4580 4580 0
17 20250219 191600 179921450 4580 4580 4580 4580 0
18 20250219 191500 179921450 4580 4580 4580 4580 0
19 20250219 191400 179921450 4580 4580 4580 4580 0
20 20250219 191300 179921450 4580 4580 4580 4580 0
21 20250219 191200 179921450 4580 4580 4580 4580 0
22 20250219 191100 179921450 4580 4580 4580 4580 0
23 20250219 191000 179921450 4580 4580 4580 4580 0
24 20250219 190900 179921450 4580 4580 4580 4580 0
25 20250219 190800 179921450 4580 4580 4580 4580 0
26 20250219 190700 179921450 4580 4580 4580 4580 0
27 20250219 190600 179921450 4580 4580 4580 4580 0
28 20250219 190500 179921450 4580 4580 4580 4580 0
29 20250219 190400 179921450 4580 4580 4580 4580 0
30 20250219 190300 179921450 4580 4580 4580 4580 0
31 20250219 190200 179921450 4580 4580 4580 4580 0
32 20250219 190100 179921450 4580 4580 4580 4580 419
33 20250219 190000 179921450 4580 4580 4580 4580 0
34 20250219 185900 179921450 4580 4580 4580 4580 0
35 20250219 185800 179921450 4580 4580 4580 4580 0
36 20250219 185700 179921450 4580 4580 4580 4580 0
37 20250219 185600 179921450 4580 4580 4580 4580 0
38 20250219 185500 179921450 4580 4580 4580 4580 0
39 20250219 185400 179921450 4580 4580 4580 4580 0
40 20250219 185300 179921450 4580 4580 4580 4580 0
41 20250219 185200 179921450 4580 4580 4580 4580 0
42 20250219 185100 179921450 4580 4580 4580 4580 0
43 20250219 185000 179921450 4580 4580 4580 4580 0
44 20250219 184900 179921450 4580 4580 4580 4580 0
45 20250219 184800 179921450 4580 4580 4580 4580 0
46 20250219 184700 179921450 4580 4580 4580 4580 0
47 20250219 184600 179921450 4580 4580 4580 4580 0
48 20250219 184500 179921450 4580 4580 4580 4580 0
49 20250219 184400 179921450 4580 4580 4580 4580 0
50 20250219 184300 179921450 4580 4580 4580 4580 0
51 20250219 184200 179921450 4580 4580 4580 4580 0
52 20250219 184100 179921450 4580 4580 4580 4580 0
53 20250219 184000 179921450 4580 4580 4580 4580 0
54 20250219 183900 179921450 4580 4580 4580 4580 0
55 20250219 183800 179921450 4580 4580 4580 4580 0
56 20250219 183700 179921450 4580 4580 4580 4580 0
57 20250219 183600 179921450 4580 4580 4580 4580 0
58 20250219 183500 179921450 4580 4580 4580 4580 0
59 20250219 183400 179921450 4580 4580 4580 4580 0
60 20250219 183300 179921450 4580 4580 4580 4580 0
61 20250219 183200 179921450 4580 4580 4580 4580 0
62 20250219 183100 179921450 4580 4580 4580 4580 419
63 20250219 183000 179921450 4580 4580 4580 4580 0
64 20250219 182900 179921450 4580 4580 4580 4580 0
65 20250219 182800 179921450 4580 4580 4580 4580 0
66 20250219 182700 179921450 4580 4580 4580 4580 0
67 20250219 182600 179921450 4580 4580 4580 4580 0
68 20250219 182500 179921450 4580 4580 4580 4580 0
69 20250219 182400 179921450 4580 4580 4580 4580 0
70 20250219 182300 179921450 4580 4580 4580 4580 0
71 20250219 182200 179921450 4580 4580 4580 4580 0
72 20250219 182100 179921450 4580 4580 4580 4580 0
73 20250219 182000 179921450 4580 4580 4580 4580 0
74 20250219 181900 179921450 4580 4580 4580 4580 0
75 20250219 181800 179921450 4580 4580 4580 4580 0
76 20250219 181700 179921450 4580 4580 4580 4580 0
77 20250219 181600 179921450 4580 4580 4580 4580 0
78 20250219 181500 179921450 4580 4580 4580 4580 0
79 20250219 181400 179921450 4580 4580 4580 4580 0
80 20250219 181300 179921450 4580 4580 4580 4580 0
81 20250219 181200 179921450 4580 4580 4580 4580 0
82 20250219 181100 179921450 4580 4580 4580 4580 0
83 20250219 181000 179921450 4580 4580 4580 4580 0
84 20250219 180900 179921450 4580 4580 4580 4580 0
85 20250219 180800 179921450 4580 4580 4580 4580 0
86 20250219 180700 179921450 4580 4580 4580 4580 0
87 20250219 180600 179921450 4580 4580 4580 4580 0
88 20250219 180500 179921450 4580 4580 4580 4580 0
89 20250219 180400 179921450 4580 4580 4580 4580 0
90 20250219 180300 179921450 4580 4580 4580 4580 0
91 20250219 180200 179921450 4580 4580 4580 4580 0
92 20250219 180100 179921450 4580 4580 4580 4580 419
93 20250219 180000 179921450 4580 4580 4580 4580 0
94 20250219 175900 179921450 4580 4580 4580 4580 0
95 20250219 175800 179921450 4580 4580 4580 4580 0
96 20250219 175700 179921450 4580 4580 4580 4580 0
97 20250219 175600 179921450 4580 4580 4580 4580 0
98 20250219 175500 179921450 4580 4580 4580 4580 0
99 20250219 175400 179921450 4580 4580 4580 4580 0
100 20250219 175300 179921450 4580 4580 4580 4580 0
101 20250219 175200 179921450 4580 4580 4580 4580 0
102 20250219 175100 179921450 4580 4580 4580 4580 0
103 20250219 175000 179921450 4580 4580 4580 4580 0
104 20250219 174900 179921450 4580 4580 4580 4580 0
105 20250219 174800 179921450 4580 4580 4580 4580 0
106 20250219 174700 179921450 4580 4580 4580 4580 0
107 20250219 174600 179921450 4580 4580 4580 4580 0
108 20250219 174500 179921450 4580 4580 4580 4580 0
109 20250219 174400 179921450 4580 4580 4580 4580 0
110 20250219 174300 179921450 4580 4580 4580 4580 0
111 20250219 174200 179921450 4580 4580 4580 4580 0
112 20250219 174100 179921450 4580 4580 4580 4580 0
113 20250219 174000 179921450 4580 4580 4580 4580 0
114 20250219 173900 179921450 4580 4580 4580 4580 0
115 20250219 173800 179921450 4580 4580 4580 4580 0
116 20250219 173700 179921450 4580 4580 4580 4580 0
117 20250219 173600 179921450 4580 4580 4580 4580 0
118 20250219 173500 179921450 4580 4580 4580 4580 0
119 20250219 173400 179921450 4580 4580 4580 4580 0
120 20250219 173300 179921450 4580 4580 4580 4580 0
121 20250219 173200 179921450 4580 4580 4580 4580 0
122 20250219 173100 179921450 4580 4580 4580 4580 419
123 20250219 173000 179921450 4580 4580 4580 4580 0
124 20250219 172900 179921450 4580 4580 4580 4580 0
125 20250219 172800 179921450 4580 4580 4580 4580 0
126 20250219 172700 179921450 4580 4580 4580 4580 0
127 20250219 172600 179921450 4580 4580 4580 4580 0
128 20250219 172500 179921450 4580 4580 4580 4580 0
129 20250219 172400 179921450 4580 4580 4580 4580 0
130 20250219 172300 179921450 4580 4580 4580 4580 0
131 20250219 172200 179921450 4580 4580 4580 4580 0
132 20250219 172100 179921450 4580 4580 4580 4580 0
133 20250219 172000 179921450 4580 4580 4580 4580 0
134 20250219 171900 179921450 4580 4580 4580 4580 0
135 20250219 171800 179921450 4580 4580 4580 4580 0
136 20250219 171700 179921450 4580 4580 4580 4580 0
137 20250219 171600 179921450 4580 4580 4580 4580 0
138 20250219 171500 179921450 4580 4580 4580 4580 0
139 20250219 171400 179921450 4580 4580 4580 4580 0
140 20250219 171300 179921450 4580 4580 4580 4580 0
141 20250219 171200 179921450 4580 4580 4580 4580 0
142 20250219 171100 179921450 4580 4580 4580 4580 0
143 20250219 171000 179921450 4580 4580 4580 4580 0
144 20250219 170900 179921450 4580 4580 4580 4580 0
145 20250219 170800 179921450 4580 4580 4580 4580 0
146 20250219 170700 179921450 4580 4580 4580 4580 0
147 20250219 170600 179921450 4580 4580 4580 4580 0
148 20250219 170500 179921450 4580 4580 4580 4580 0
149 20250219 170400 179921450 4580 4580 4580 4580 0
150 20250219 170300 179921450 4580 4580 4580 4580 0
151 20250219 170200 179921450 4580 4580 4580 4580 0
152 20250219 170100 179921450 4580 4580 4580 4580 419
153 20250219 170000 179921450 4580 4580 4580 4580 0
154 20250219 165900 179921450 4580 4580 4580 4580 0
155 20250219 165800 179921450 4580 4580 4580 4580 0
156 20250219 165700 179921450 4580 4580 4580 4580 0
157 20250219 165600 179921450 4580 4580 4580 4580 0
158 20250219 165500 179921450 4580 4580 4580 4580 0
159 20250219 165400 179921450 4580 4580 4580 4580 0
160 20250219 165300 179921450 4580 4580 4580 4580 0
161 20250219 165200 179921450 4580 4580 4580 4580 0
162 20250219 165100 179921450 4580 4580 4580 4580 0
163 20250219 165000 179921450 4580 4580 4580 4580 0
164 20250219 164900 179921450 4580 4580 4580 4580 0
165 20250219 164800 179921450 4580 4580 4580 4580 0
166 20250219 164700 179921450 4580 4580 4580 4580 0
167 20250219 164600 179921450 4580 4580 4580 4580 0
168 20250219 164500 179921450 4580 4580 4580 4580 0
169 20250219 164400 179921450 4580 4580 4580 4580 0
170 20250219 164300 179921450 4580 4580 4580 4580 0
171 20250219 164200 179921450 4580 4580 4580 4580 0
172 20250219 164100 179921450 4580 4580 4580 4580 0
173 20250219 164000 179921450 4580 4580 4580 4580 0
174 20250219 163900 179921450 4580 4580 4580 4580 0
175 20250219 163800 179921450 4580 4580 4580 4580 0
176 20250219 163700 179921450 4580 4580 4580 4580 0
177 20250219 163600 179921450 4580 4580 4580 4580 0
178 20250219 163500 179921450 4580 4580 4580 4580 0
179 20250219 163400 179921450 4580 4580 4580 4580 0
180 20250219 163300 179921450 4580 4580 4580 4580 0
181 20250219 163200 179921450 4580 4580 4580 4580 0
182 20250219 163100 179921450 4580 4580 4580 4580 419
183 20250219 163000 179921450 4580 4580 4580 4580 0
184 20250219 162900 179921450 4580 4580 4580 4580 0
185 20250219 162800 179921450 4580 4580 4580 4580 0
186 20250219 162700 179921450 4580 4580 4580 4580 0
187 20250219 162600 179921450 4580 4580 4580 4580 0
188 20250219 162500 179921450 4580 4580 4580 4580 0
189 20250219 162400 179921450 4580 4580 4580 4580 0
190 20250219 162300 179921450 4580 4580 4580 4580 0
191 20250219 162200 179921450 4580 4580 4580 4580 0
192 20250219 162100 179921450 4580 4580 4580 4580 0
193 20250219 162000 179921450 4580 4580 4580 4580 0
194 20250219 161900 179921450 4580 4580 4580 4580 0
195 20250219 161800 179921450 4580 4580 4580 4580 0
196 20250219 161700 179921450 4580 4580 4580 4580 0
197 20250219 161600 179921450 4580 4580 4580 4580 0
198 20250219 161500 179921450 4580 4580 4580 4580 0
199 20250219 161400 179921450 4580 4580 4580 4580 0
200 20250219 161300 179921450 4580 4580 4580 4580 0
201 20250219 161200 179921450 4580 4580 4580 4580 0
202 20250219 161100 179921450 4580 4580 4580 4580 0
203 20250219 161000 179921450 4580 4580 4580 4580 0
204 20250219 160900 179921450 4580 4580 4580 4580 0
205 20250219 160800 179921450 4580 4580 4580 4580 0
206 20250219 160700 179921450 4580 4580 4580 4580 0
207 20250219 160600 179921450 4580 4580 4580 4580 0
208 20250219 160500 179921450 4580 4580 4580 4580 0
209 20250219 160400 179921450 4580 4580 4580 4580 0
210 20250219 160300 179921450 4580 4580 4580 4580 0
211 20250219 160200 179921450 4580 4580 4580 4580 0
212 20250219 160100 179921450 4580 4580 4580 4580 419
213 20250219 160000 179921450 4580 4580 4580 4580 0
214 20250219 155900 179921450 4580 4580 4580 4580 0
215 20250219 155800 179921450 4580 4580 4580 4580 0
216 20250219 155700 179921450 4580 4580 4580 4580 0
217 20250219 155600 179921450 4580 4580 4580 4580 0
218 20250219 155500 179921450 4580 4580 4580 4580 0
219 20250219 155400 179921450 4580 4580 4580 4580 0
220 20250219 155300 179921450 4580 4580 4580 4580 0
221 20250219 155200 179921450 4580 4580 4580 4580 0
222 20250219 155100 179921450 4580 4580 4580 4580 0
223 20250219 155000 179921450 4580 4580 4580 4580 0
224 20250219 154900 179921450 4580 4580 4580 4580 0
225 20250219 154800 179921450 4580 4580 4580 4580 0
226 20250219 154700 179921450 4580 4580 4580 4580 0
227 20250219 154600 179921450 4580 4580 4580 4580 0
228 20250219 154500 179921450 4580 4580 4580 4580 0
229 20250219 154400 179921450 4580 4580 4580 4580 0
230 20250219 154300 179921450 4580 4580 4580 4580 0
231 20250219 154200 179921450 4580 4580 4580 4580 0
232 20250219 154100 179921450 4580 4580 4580 4580 0
233 20250219 154000 179921450 4580 4580 4580 4580 0
234 20250219 153900 179921450 4580 4580 4580 4580 0
235 20250219 153800 179921450 4580 4580 4580 4580 0
236 20250219 153700 179921450 4580 4580 4580 4580 0
237 20250219 153600 179921450 4580 4580 4580 4580 0
238 20250219 153500 179921450 4580 4580 4580 4580 0
239 20250219 153400 179921450 4580 4580 4580 4580 0
240 20250219 153300 179921450 4580 4580 4580 4580 0
241 20250219 153200 179921450 4580 4580 4580 4580 0
242 20250219 153100 179921450 4580 4580 4580 4580 419
243 20250219 153000 179921450 4580 4580 4580 4580 419
244 20250219 152900 178002430 4575 4575 4575 4575 0
245 20250219 152800 178002430 4575 4575 4575 4575 0
246 20250219 152700 178002430 4575 4575 4575 4575 0
247 20250219 152600 178002430 4575 4575 4575 4575 0
248 20250219 152500 178002430 4575 4575 4575 4575 0
249 20250219 152400 178002430 4575 4575 4575 4575 0
250 20250219 152300 178002430 4575 4575 4575 4575 0
251 20250219 152200 178002430 4575 4575 4575 4575 0
252 20250219 152100 178002430 4575 4575 4575 4575 0
253 20250219 152000 178002430 4575 4575 4575 4575 0
254 20250219 151900 178002430 4575 4590 4590 4575 115
255 20250219 151800 177474755 4590 4590 4590 4590 0
256 20250219 151700 177474755 4590 4590 4590 4590 0
257 20250219 151600 177474755 4590 4590 4590 4590 0
258 20250219 151500 177474755 4590 4590 4590 4590 1
259 20250219 151400 177470165 4575 4575 4575 4575 0
260 20250219 151300 177470165 4575 4575 4575 4575 0
261 20250219 151200 177470165 4575 4575 4575 4575 0
262 20250219 151100 177470165 4575 4575 4575 4575 0
263 20250219 151000 177470165 4575 4575 4575 4575 80
264 20250219 150900 177104165 4575 4575 4575 4575 100
265 20250219 150800 176646665 4590 4590 4590 4590 0
266 20250219 150700 176646665 4590 4580 4590 4580 436
267 20250219 150600 174645740 4580 4580 4580 4580 0
268 20250219 150500 174645740 4580 4580 4580 4580 0
269 20250219 150400 174645740 4580 4580 4580 4580 0
270 20250219 150300 174645740 4580 4580 4580 4580 20
271 20250219 150200 174554140 4580 4580 4580 4580 456
272 20250219 150100 172465660 4585 4585 4585 4585 0
273 20250219 150000 172465660 4585 4585 4585 4585 0
274 20250219 145900 172465660 4585 4585 4585 4585 157
275 20250219 145800 171745815 4585 4585 4585 4585 0
276 20250219 145700 171745815 4585 4585 4585 4585 0
277 20250219 145600 171745815 4585 4585 4585 4585 0
278 20250219 145500 171745815 4585 4585 4585 4585 0
279 20250219 145400 171745815 4585 4585 4585 4585 0
280 20250219 145300 171745815 4585 4585 4585 4585 3
281 20250219 145200 171732060 4585 4585 4585 4585 0
282 20250219 145100 171732060 4585 4585 4585 4585 144
283 20250219 145000 171071820 4585 4585 4585 4585 0
284 20250219 144900 171071820 4585 4585 4585 4585 57
285 20250219 144800 170810475 4590 4590 4590 4590 47
286 20250219 144700 170594745 4585 4585 4585 4585 54
287 20250219 144600 170347155 4585 4585 4585 4585 0
288 20250219 144500 170347155 4585 4585 4585 4585 0
289 20250219 144400 170347155 4585 4585 4585 4585 50
290 20250219 144300 170117905 4590 4590 4590 4590 0
291 20250219 144200 170117905 4590 4590 4590 4590 4
292 20250219 144100 170099545 4580 4580 4580 4580 0
293 20250219 144000 170099545 4580 4580 4580 4580 0
294 20250219 143900 170099545 4580 4580 4580 4580 1426
295 20250219 143800 163568465 4580 4580 4580 4580 0
296 20250219 143700 163568465 4580 4580 4580 4580 0
297 20250219 143600 163568465 4580 4580 4580 4580 479
298 20250219 143500 161374645 4585 4585 4585 4585 0
299 20250219 143400 161374645 4585 4585 4585 4585 0
300 20250219 143300 161374645 4585 4585 4585 4585 0
301 20250219 143200 161374645 4585 4585 4585 4585 0
302 20250219 143100 161374645 4585 4585 4585 4585 0
303 20250219 143000 161374645 4585 4585 4585 4585 0
304 20250219 142900 161374645 4585 4585 4585 4585 1
305 20250219 142800 161370060 4580 4580 4580 4580 0
306 20250219 142700 161370060 4580 4580 4580 4580 429
307 20250219 142600 159405240 4585 4585 4585 4585 0
308 20250219 142500 159405240 4585 4585 4585 4585 0
309 20250219 142400 159405240 4585 4585 4585 4585 235
310 20250219 142300 158327765 4585 4585 4585 4585 0
311 20250219 142200 158327765 4585 4585 4585 4585 0
312 20250219 142100 158327765 4585 4585 4585 4585 0
313 20250219 142000 158327765 4585 4585 4585 4585 40
314 20250219 141900 158144365 4580 4580 4580 4580 0
315 20250219 141800 158144365 4580 4580 4580 4580 1
316 20250219 141700 158139785 4585 4585 4585 4585 0
317 20250219 141600 158139785 4585 4585 4585 4585 0
318 20250219 141500 158139785 4585 4585 4585 4585 55
319 20250219 141400 157887610 4585 4585 4585 4585 0
320 20250219 141300 157887610 4585 4585 4585 4585 0
321 20250219 141200 157887610 4585 4585 4585 4585 2
322 20250219 141100 157878440 4590 4590 4590 4590 0
323 20250219 141000 157878440 4590 4590 4590 4590 0
324 20250219 140900 157878440 4590 4590 4590 4590 0
325 20250219 140800 157878440 4590 4590 4590 4590 62
326 20250219 140700 157593860 4590 4590 4590 4590 0
327 20250219 140600 157593860 4590 4590 4590 4590 0
328 20250219 140500 157593860 4590 4590 4590 4590 0
329 20250219 140400 157593860 4590 4590 4590 4590 15
330 20250219 140300 157525010 4590 4590 4590 4590 0
331 20250219 140200 157525010 4590 4590 4590 4590 0
332 20250219 140100 157525010 4590 4590 4590 4590 0
333 20250219 140000 157525010 4590 4590 4590 4590 15
334 20250219 135900 157456160 4585 4585 4585 4585 0
335 20250219 135800 157456160 4585 4585 4585 4585 61
336 20250219 135700 157176475 4585 4585 4585 4585 0
337 20250219 135600 157176475 4585 4585 4585 4585 0
338 20250219 135500 157176475 4585 4585 4585 4585 0
339 20250219 135400 157176475 4585 4585 4585 4585 0
340 20250219 135300 157176475 4585 4585 4585 4585 0
341 20250219 135200 157176475 4585 4585 4585 4585 0
342 20250219 135100 157176475 4585 4585 4585 4585 0
343 20250219 135000 157176475 4585 4580 4585 4580 1080
344 20250219 134900 152225185 4580 4580 4580 4580 0
345 20250219 134800 152225185 4580 4580 4580 4580 0
346 20250219 134700 152225185 4580 4580 4580 4580 0
347 20250219 134600 152225185 4580 4580 4580 4580 0
348 20250219 134500 152225185 4580 4580 4580 4580 200
349 20250219 134400 151309185 4570 4570 4570 4570 200
350 20250219 134300 150395185 4580 4570 4580 4570 2300
351 20250219 134200 139882185 4570 4575 4575 4570 4324
352 20250219 134100 120121495 4575 4575 4575 4575 0
353 20250219 134000 120121495 4575 4575 4575 4575 0
354 20250219 133900 120121495 4575 4575 4575 4575 0
355 20250219 133800 120121495 4575 4575 4575 4575 0
356 20250219 133700 120121495 4575 4575 4575 4575 0
357 20250219 133600 120121495 4575 4575 4575 4575 0
358 20250219 133500 120121495 4575 4575 4575 4575 0
359 20250219 133400 120121495 4575 4575 4575 4575 0
360 20250219 133300 120121495 4575 4575 4575 4575 0
361 20250219 133200 120121495 4575 4575 4575 4575 0
362 20250219 133100 120121495 4575 4575 4575 4575 0
363 20250219 133000 120121495 4575 4575 4575 4575 0
364 20250219 132900 120121495 4575 4575 4575 4575 0
365 20250219 132800 120121495 4575 4580 4580 4575 1018
366 20250219 132700 115462055 4580 4580 4580 4580 0
367 20250219 132600 115462055 4580 4580 4580 4580 0
368 20250219 132500 115462055 4580 4580 4580 4580 0
369 20250219 132400 115462055 4580 4580 4580 4580 0
370 20250219 132300 115462055 4580 4580 4580 4580 0
371 20250219 132200 115462055 4580 4580 4580 4580 0
372 20250219 132100 115462055 4580 4580 4580 4580 0
373 20250219 132000 115462055 4580 4580 4580 4580 0
374 20250219 131900 115462055 4580 4580 4580 4580 0
375 20250219 131800 115462055 4580 4580 4580 4580 0
376 20250219 131700 115462055 4580 4580 4580 4580 188
377 20250219 131600 114601015 4585 4585 4585 4585 20
378 20250219 131500 114509315 4585 4580 4585 4580 739
379 20250219 131400 111124095 4570 4570 4570 4570 81
380 20250219 131300 110753925 4565 4565 4565 4565 0
381 20250219 131200 110753925 4565 4565 4565 4565 0
382 20250219 131100 110753925 4565 4565 4565 4565 0
383 20250219 131000 110753925 4565 4565 4565 4565 0
384 20250219 130900 110753925 4565 4565 4565 4565 10
385 20250219 130800 110708275 4570 4570 4570 4570 0
386 20250219 130700 110708275 4570 4570 4570 4570 290
387 20250219 130600 109382975 4580 4580 4580 4580 1
388 20250219 130500 109378395 4570 4570 4570 4570 730
389 20250219 130400 106042295 4570 4570 4570 4570 0
390 20250219 130300 106042295 4570 4570 4570 4570 0
391 20250219 130200 106042295 4570 4575 4575 4570 358
392 20250219 130100 104405735 4575 4575 4575 4575 0
393 20250219 130000 104405735 4575 4575 4575 4575 0
394 20250219 125900 104405735 4575 4575 4575 4575 0
395 20250219 125800 104405735 4575 4575 4575 4575 0
396 20250219 125700 104405735 4575 4575 4575 4575 0
397 20250219 125600 104405735 4575 4575 4575 4575 0
398 20250219 125500 104405735 4575 4575 4575 4575 0
399 20250219 125400 104405735 4575 4575 4575 4575 0
400 20250219 125300 104405735 4575 4575 4575 4575 10
401 20250219 125200 104359985 4575 4575 4575 4575 0
402 20250219 125100 104359985 4575 4575 4575 4575 0
403 20250219 125000 104359985 4575 4575 4575 4575 2
404 20250219 124900 104350835 4575 4575 4575 4575 0
405 20250219 124800 104350835 4575 4575 4575 4575 0
406 20250219 124700 104350835 4575 4575 4575 4575 400
407 20250219 124600 102520835 4575 4575 4575 4575 0
408 20250219 124500 102520835 4575 4575 4575 4575 0
409 20250219 124400 102520835 4575 4575 4575 4575 5
410 20250219 124300 102497960 4575 4575 4575 4575 0
411 20250219 124200 102497960 4575 4575 4575 4575 0
412 20250219 124100 102497960 4575 4575 4575 4575 0
413 20250219 124000 102497960 4575 4575 4575 4575 0
414 20250219 123900 102497960 4575 4575 4575 4575 0
415 20250219 123800 102497960 4575 4575 4575 4575 0
416 20250219 123700 102497960 4575 4575 4575 4575 0
417 20250219 123600 102497960 4575 4575 4575 4575 0
418 20250219 123500 102497960 4575 4575 4575 4575 0
419 20250219 123400 102497960 4575 4570 4575 4570 21
420 20250219 123300 102401985 4575 4575 4575 4575 0
421 20250219 123200 102401985 4575 4575 4575 4575 0
422 20250219 123100 102401985 4575 4575 4575 4575 0
423 20250219 123000 102401985 4575 4575 4575 4575 4
424 20250219 122900 102383685 4575 4575 4575 4575 0
425 20250219 122800 102383685 4575 4575 4575 4575 0
426 20250219 122700 102383685 4575 4575 4575 4575 0
427 20250219 122600 102383685 4575 4575 4575 4575 0
428 20250219 122500 102383685 4575 4575 4575 4575 0
429 20250219 122400 102383685 4575 4575 4575 4575 0
430 20250219 122300 102383685 4575 4575 4575 4575 16
431 20250219 122200 102310485 4575 4575 4575 4575 0
432 20250219 122100 102310485 4575 4575 4575 4575 104
433 20250219 122000 101834685 4575 4575 4575 4575 105
434 20250219 121900 101354310 4575 4575 4575 4575 0
435 20250219 121800 101354310 4575 4575 4575 4575 0
436 20250219 121700 101354310 4575 4575 4575 4575 0
437 20250219 121600 101354310 4575 4575 4575 4575 0
438 20250219 121500 101354310 4575 4575 4575 4575 3
439 20250219 121400 101340585 4575 4575 4575 4575 0
440 20250219 121300 101340585 4575 4575 4575 4575 2
441 20250219 121200 101331435 4575 4575 4575 4575 0
442 20250219 121100 101331435 4575 4575 4575 4575 0
443 20250219 121000 101331435 4575 4575 4575 4575 100
444 20250219 120900 100873935 4575 4575 4575 4575 0
445 20250219 120800 100873935 4575 4575 4575 4575 0
446 20250219 120700 100873935 4575 4575 4575 4575 0
447 20250219 120600 100873935 4575 4575 4575 4575 0
448 20250219 120500 100873935 4575 4575 4575 4575 0
449 20250219 120400 100873935 4575 4575 4575 4575 6
450 20250219 120300 100846485 4575 4575 4575 4575 0
451 20250219 120200 100846485 4575 4575 4575 4575 0
452 20250219 120100 100846485 4575 4575 4575 4575 0
453 20250219 120000 100846485 4575 4575 4575 4575 0
454 20250219 115900 100846485 4575 4575 4575 4575 1
455 20250219 115800 100841910 4570 4570 4570 4570 0
456 20250219 115700 100841910 4570 4570 4570 4570 0
457 20250219 115600 100841910 4570 4570 4570 4570 0
458 20250219 115500 100841910 4570 4570 4570 4570 2
459 20250219 115400 100832770 4575 4575 4575 4575 0
460 20250219 115300 100832770 4575 4575 4575 4575 0
461 20250219 115200 100832770 4575 4575 4575 4575 0
462 20250219 115100 100832770 4575 4575 4575 4575 0
463 20250219 115000 100832770 4575 4575 4575 4575 0
464 20250219 114900 100832770 4575 4575 4575 4575 0
465 20250219 114800 100832770 4575 4575 4575 4575 0
466 20250219 114700 100832770 4575 4575 4575 4575 0
467 20250219 114600 100832770 4575 4575 4575 4575 0
468 20250219 114500 100832770 4575 4575 4575 4575 0
469 20250219 114400 100832770 4575 4575 4575 4575 0
470 20250219 114300 100832770 4575 4575 4575 4575 4
471 20250219 114200 100814470 4575 4575 4575 4575 12
472 20250219 114100 100759570 4575 4575 4575 4575 293
473 20250219 114000 99419095 4575 4575 4575 4575 0
474 20250219 113900 99419095 4575 4575 4575 4575 0
475 20250219 113800 99419095 4575 4575 4575 4575 0
476 20250219 113700 99419095 4575 4575 4575 4575 0
477 20250219 113600 99419095 4575 4575 4575 4575 0
478 20250219 113500 99419095 4575 4575 4575 4575 100
479 20250219 113400 98961595 4575 4575 4575 4575 0
480 20250219 113300 98961595 4575 4575 4575 4575 1
481 20250219 113200 98957020 4565 4565 4565 4565 0
482 20250219 113100 98957020 4565 4565 4565 4565 1
483 20250219 113000 98952455 4565 4565 4565 4565 0
484 20250219 112900 98952455 4565 4565 4565 4565 0
485 20250219 112800 98952455 4565 4565 4565 4565 0
486 20250219 112700 98952455 4565 4565 4565 4565 1589
487 20250219 112600 91698670 4555 4560 4560 4555 454
488 20250219 112500 89630575 4560 4560 4560 4560 0
489 20250219 112400 89630575 4560 4560 4560 4560 0
490 20250219 112300 89630575 4560 4560 4560 4560 0
491 20250219 112200 89630575 4560 4560 4560 4560 0
492 20250219 112100 89630575 4560 4560 4560 4560 250
493 20250219 112000 88490575 4560 4560 4560 4560 0
494 20250219 111900 88490575 4560 4560 4560 4560 0
495 20250219 111800 88490575 4560 4560 4560 4560 0
496 20250219 111700 88490575 4560 4560 4560 4560 0
497 20250219 111600 88490575 4560 4560 4560 4560 0
498 20250219 111500 88490575 4560 4560 4560 4560 0
499 20250219 111400 88490575 4560 4560 4560 4560 0
500 20250219 111300 88490575 4560 4560 4560 4560 0
501 20250219 111200 88490575 4560 4560 4560 4560 40
502 20250219 111100 88308175 4560 4560 4560 4560 0
503 20250219 111000 88308175 4560 4560 4560 4560 0
504 20250219 110900 88308175 4560 4565 4565 4560 68
505 20250219 110800 87998075 4560 4560 4560 4560 0
506 20250219 110700 87998075 4560 4560 4560 4560 0
507 20250219 110600 87998075 4560 4560 4560 4560 0
508 20250219 110500 87998075 4560 4560 4560 4560 0
509 20250219 110400 87998075 4560 4560 4560 4560 0
510 20250219 110300 87998075 4560 4560 4560 4560 0
511 20250219 110200 87998075 4560 4560 4560 4560 0
512 20250219 110100 87998075 4560 4560 4560 4560 20
513 20250219 110000 87906875 4575 4575 4575 4575 0
514 20250219 105900 87906875 4575 4575 4575 4575 0
515 20250219 105800 87906875 4575 4575 4575 4575 0
516 20250219 105700 87906875 4575 4575 4575 4575 0
517 20250219 105600 87906875 4575 4575 4575 4575 0
518 20250219 105500 87906875 4575 4575 4575 4575 1
519 20250219 105400 87902300 4560 4560 4560 4560 60
520 20250219 105300 87628700 4560 4560 4560 4560 0
521 20250219 105200 87628700 4560 4560 4560 4560 0
522 20250219 105100 87628700 4560 4560 4560 4560 0
523 20250219 105000 87628700 4560 4560 4560 4560 0
524 20250219 104900 87628700 4560 4560 4560 4560 0
525 20250219 104800 87628700 4560 4560 4560 4560 0
526 20250219 104700 87628700 4560 4560 4560 4560 0
527 20250219 104600 87628700 4560 4560 4560 4560 0
528 20250219 104500 87628700 4560 4560 4560 4560 0
529 20250219 104400 87628700 4560 4560 4560 4560 0
530 20250219 104300 87628700 4560 4560 4560 4560 1
531 20250219 104200 87624140 4575 4575 4575 4575 0
532 20250219 104100 87624140 4575 4575 4575 4575 3
533 20250219 104000 87610415 4580 4580 4580 4580 1
534 20250219 103900 87605835 4575 4585 4585 4575 760
535 20250219 103800 84128625 4585 4585 4585 4585 0
536 20250219 103700 84128625 4585 4585 4585 4585 0
537 20250219 103600 84128625 4585 4585 4585 4585 0
538 20250219 103500 84128625 4585 4585 4585 4585 0
539 20250219 103400 84128625 4585 4585 4585 4585 300
540 20250219 103300 82753125 4585 4585 4585 4585 1
541 20250219 103200 82748540 4580 4580 4580 4580 0
542 20250219 103100 82748540 4580 4580 4580 4580 50
543 20250219 103000 82519540 4575 4580 4580 4575 1980
544 20250219 102900 73458220 4580 4580 4580 4580 700
545 20250219 102800 70252220 4580 4580 4580 4580 1300
546 20250219 102700 64298220 4580 4570 4580 4570 1053
547 20250219 102600 59480970 4565 4565 4565 4565 699
548 20250219 102500 56290035 4565 4565 4565 4565 0
549 20250219 102400 56290035 4565 4550 4565 4550 656
550 20250219 102300 53305220 4550 4550 4550 4550 500
551 20250219 102200 51030220 4560 4560 4560 4560 682
552 20250219 102100 47920300 4560 4550 4560 4550 1485
553 20250219 102000 41154515 4550 4555 4555 4550 2382
554 20250219 101900 30311345 4560 4560 4560 4560 12
555 20250219 101800 30256625 4560 4560 4560 4560 0
556 20250219 101700 30256625 4560 4565 4565 4560 575
557 20250219 101600 27634410 4570 4575 4575 4570 372
558 20250219 101500 25933370 4580 4580 4580 4580 0
559 20250219 101400 25933370 4580 4580 4580 4580 0
560 20250219 101300 25933370 4580 4580 4580 4580 0
561 20250219 101200 25933370 4580 4580 4580 4580 0
562 20250219 101100 25933370 4580 4580 4580 4580 57
563 20250219 101000 25672310 4580 4580 4580 4580 0
564 20250219 100900 25672310 4580 4575 4580 4575 690
565 20250219 100800 22514055 4575 4575 4575 4575 88
566 20250219 100700 22111455 4580 4575 4580 4575 126
567 20250219 100600 21534995 4570 4570 4570 4570 300
568 20250219 100500 20163995 4575 4575 4575 4575 0
569 20250219 100400 20163995 4575 4575 4575 4570 221
570 20250219 100300 19153020 4570 4570 4570 4570 90
571 20250219 100200 18741720 4570 4570 4570 4570 10
572 20250219 100100 18696020 4575 4575 4575 4575 0
573 20250219 100000 18696020 4575 4575 4575 4575 0
574 20250219 095900 18696020 4575 4575 4575 4575 10
575 20250219 095800 18650270 4570 4565 4570 4565 168
576 20250219 095700 17882850 4575 4575 4575 4575 1
577 20250219 095600 17878275 4565 4565 4565 4565 0
578 20250219 095500 17878275 4565 4565 4565 4565 0
579 20250219 095400 17878275 4565 4565 4565 4565 0
580 20250219 095300 17878275 4565 4565 4565 4565 0
581 20250219 095200 17878275 4565 4565 4565 4565 0
582 20250219 095100 17878275 4565 4565 4565 4565 0
583 20250219 095000 17878275 4565 4565 4565 4565 14
584 20250219 094900 17814365 4575 4575 4575 4575 10
585 20250219 094800 17768615 4575 4575 4575 4575 0
586 20250219 094700 17768615 4575 4570 4575 4570 138
587 20250219 094600 17137940 4575 4575 4575 4575 0
588 20250219 094500 17137940 4575 4575 4575 4575 2
589 20250219 094400 17128790 4575 4575 4575 4575 4
590 20250219 094300 17110490 4575 4575 4575 4575 0
591 20250219 094200 17110490 4575 4575 4575 4575 0
592 20250219 094100 17110490 4575 4575 4575 4575 0
593 20250219 094000 17110490 4575 4575 4575 4575 50
594 20250219 093900 16881740 4575 4575 4575 4575 0
595 20250219 093800 16881740 4575 4575 4575 4575 1
596 20250219 093700 16877165 4560 4560 4560 4560 0
597 20250219 093600 16877165 4560 4560 4560 4560 296
598 20250219 093500 15527405 4565 4565 4565 4565 0
599 20250219 093400 15527405 4565 4565 4565 4565 0
600 20250219 093300 15527405 4565 4565 4565 4565 0
601 20250219 093200 15527405 4565 4565 4565 4565 0
602 20250219 093100 15527405 4565 4565 4565 4565 3
603 20250219 093000 15513710 4565 4575 4575 4565 89
604 20250219 092900 15106980 4580 4570 4580 4570 500
605 20250219 092800 12819975 4575 4575 4575 4575 0
606 20250219 092700 12819975 4575 4575 4575 4575 0
607 20250219 092600 12819975 4575 4575 4575 4575 0
608 20250219 092500 12819975 4575 4570 4575 4565 323
609 20250219 092400 11345370 4580 4580 4580 4580 0
610 20250219 092300 11345370 4580 4580 4580 4580 8
611 20250219 092200 11308730 4580 4580 4580 4580 0
612 20250219 092100 11308730 4580 4580 4580 4580 0
613 20250219 092000 11308730 4580 4580 4580 4575 4
614 20250219 091900 11290420 4575 4575 4575 4575 400
615 20250219 091800 9460420 4575 4570 4575 4570 31
616 20250219 091700 9318745 4580 4580 4580 4580 0
617 20250219 091600 9318745 4580 4580 4580 4580 0
618 20250219 091500 9318745 4580 4580 4580 4580 6
619 20250219 091400 9291265 4580 4580 4580 4580 144
620 20250219 091300 8631745 4590 4590 4590 4570 374
621 20250219 091200 6920545 4590 4570 4590 4570 368
622 20250219 091100 5238310 4570 4570 4570 4570 400
623 20250219 091000 3410310 4570 4570 4570 4570 200
624 20250219 090900 2496310 4570 4570 4570 4570 101
625 20250219 090800 2034740 4570 4570 4570 4570 102
626 20250219 090700 1568600 4570 4570 4570 4570 1
627 20250219 090600 1564030 4560 4560 4560 4560 35
628 20250219 090500 1404430 4570 4565 4570 4565 30
629 20250219 090400 1267335 4570 4570 4570 4570 0
630 20250219 090300 1267335 4570 4570 4570 4570 10
631 20250219 090200 1221635 4570 4560 4570 4555 103
632 20250219 090100 752450 4565 4560 4575 4560 102
633 20250219 090000 287310 4575 4560 4575 4560 63

1
044960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,12641883,0,57520567650,0.00
20250214,0,12641883,0,57330939405,0.00
20250213,0,12641883,0,57267729990,0.00
20250212,0,12641883,0,57204520575,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 12641883 0 57520567650 0.00
3 20250214 0 12641883 0 57330939405 0.00
4 20250213 0 12641883 0 57267729990 0.00
5 20250212 0 12641883 0 57204520575 0.00