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

634
046440/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193200,112654070,4420,4420,4420,4420,926
20250219,193100,112654070,4420,4420,4420,4420,0
20250219,193000,112654070,4420,4420,4420,4420,0
20250219,192900,112654070,4420,4420,4420,4420,0
20250219,192800,112654070,4420,4420,4420,4420,0
20250219,192700,112654070,4420,4420,4420,4420,0
20250219,192600,112654070,4420,4420,4420,4420,0
20250219,192500,112654070,4420,4420,4420,4420,0
20250219,192400,112654070,4420,4420,4420,4420,0
20250219,192300,112654070,4420,4420,4420,4420,0
20250219,192200,112654070,4420,4420,4420,4420,0
20250219,192100,112654070,4420,4420,4420,4420,0
20250219,192000,112654070,4420,4420,4420,4420,0
20250219,191900,112654070,4420,4420,4420,4420,0
20250219,191800,112654070,4420,4420,4420,4420,0
20250219,191700,112654070,4420,4420,4420,4420,0
20250219,191600,112654070,4420,4420,4420,4420,0
20250219,191500,112654070,4420,4420,4420,4420,0
20250219,191400,112654070,4420,4420,4420,4420,0
20250219,191300,112654070,4420,4420,4420,4420,0
20250219,191200,112654070,4420,4420,4420,4420,0
20250219,191100,112654070,4420,4420,4420,4420,0
20250219,191000,112654070,4420,4420,4420,4420,0
20250219,190900,112654070,4420,4420,4420,4420,0
20250219,190800,112654070,4420,4420,4420,4420,0
20250219,190700,112654070,4420,4420,4420,4420,0
20250219,190600,112654070,4420,4420,4420,4420,0
20250219,190500,112654070,4420,4420,4420,4420,0
20250219,190400,112654070,4420,4420,4420,4420,0
20250219,190300,112654070,4420,4420,4420,4420,0
20250219,190200,112654070,4420,4420,4420,4420,926
20250219,190100,112654070,4420,4420,4420,4420,0
20250219,190000,112654070,4420,4420,4420,4420,0
20250219,185900,112654070,4420,4420,4420,4420,0
20250219,185800,112654070,4420,4420,4420,4420,0
20250219,185700,112654070,4420,4420,4420,4420,0
20250219,185600,112654070,4420,4420,4420,4420,0
20250219,185500,112654070,4420,4420,4420,4420,0
20250219,185400,112654070,4420,4420,4420,4420,0
20250219,185300,112654070,4420,4420,4420,4420,0
20250219,185200,112654070,4420,4420,4420,4420,0
20250219,185100,112654070,4420,4420,4420,4420,0
20250219,185000,112654070,4420,4420,4420,4420,0
20250219,184900,112654070,4420,4420,4420,4420,0
20250219,184800,112654070,4420,4420,4420,4420,0
20250219,184700,112654070,4420,4420,4420,4420,0
20250219,184600,112654070,4420,4420,4420,4420,0
20250219,184500,112654070,4420,4420,4420,4420,0
20250219,184400,112654070,4420,4420,4420,4420,0
20250219,184300,112654070,4420,4420,4420,4420,0
20250219,184200,112654070,4420,4420,4420,4420,0
20250219,184100,112654070,4420,4420,4420,4420,0
20250219,184000,112654070,4420,4420,4420,4420,0
20250219,183900,112654070,4420,4420,4420,4420,0
20250219,183800,112654070,4420,4420,4420,4420,0
20250219,183700,112654070,4420,4420,4420,4420,0
20250219,183600,112654070,4420,4420,4420,4420,0
20250219,183500,112654070,4420,4420,4420,4420,0
20250219,183400,112654070,4420,4420,4420,4420,0
20250219,183300,112654070,4420,4420,4420,4420,0
20250219,183200,112654070,4420,4420,4420,4420,926
20250219,183100,112654070,4420,4420,4420,4420,0
20250219,183000,112654070,4420,4420,4420,4420,0
20250219,182900,112654070,4420,4420,4420,4420,0
20250219,182800,112654070,4420,4420,4420,4420,0
20250219,182700,112654070,4420,4420,4420,4420,0
20250219,182600,112654070,4420,4420,4420,4420,0
20250219,182500,112654070,4420,4420,4420,4420,0
20250219,182400,112654070,4420,4420,4420,4420,0
20250219,182300,112654070,4420,4420,4420,4420,0
20250219,182200,112654070,4420,4420,4420,4420,0
20250219,182100,112654070,4420,4420,4420,4420,0
20250219,182000,112654070,4420,4420,4420,4420,0
20250219,181900,112654070,4420,4420,4420,4420,0
20250219,181800,112654070,4420,4420,4420,4420,0
20250219,181700,112654070,4420,4420,4420,4420,0
20250219,181600,112654070,4420,4420,4420,4420,0
20250219,181500,112654070,4420,4420,4420,4420,0
20250219,181400,112654070,4420,4420,4420,4420,0
20250219,181300,112654070,4420,4420,4420,4420,0
20250219,181200,112654070,4420,4420,4420,4420,0
20250219,181100,112654070,4420,4420,4420,4420,0
20250219,181000,112654070,4420,4420,4420,4420,0
20250219,180900,112654070,4420,4420,4420,4420,0
20250219,180800,112654070,4420,4420,4420,4420,0
20250219,180700,112654070,4420,4420,4420,4420,0
20250219,180600,112654070,4420,4420,4420,4420,0
20250219,180500,112654070,4420,4420,4420,4420,0
20250219,180400,112654070,4420,4420,4420,4420,0
20250219,180300,112654070,4420,4420,4420,4420,0
20250219,180200,112654070,4420,4420,4420,4420,926
20250219,180100,112654070,4420,4420,4420,4420,0
20250219,180000,112654070,4420,4420,4420,4420,0
20250219,175900,112654070,4420,4420,4420,4420,0
20250219,175800,112654070,4420,4420,4420,4420,0
20250219,175700,112654070,4420,4420,4420,4420,0
20250219,175600,112654070,4420,4420,4420,4420,0
20250219,175500,112654070,4420,4420,4420,4420,0
20250219,175400,112654070,4420,4420,4420,4420,0
20250219,175300,112654070,4420,4420,4420,4420,0
20250219,175200,112654070,4420,4420,4420,4420,0
20250219,175100,112654070,4420,4420,4420,4420,0
20250219,175000,112654070,4420,4420,4420,4420,0
20250219,174900,112654070,4420,4420,4420,4420,0
20250219,174800,112654070,4420,4420,4420,4420,0
20250219,174700,112654070,4420,4420,4420,4420,0
20250219,174600,112654070,4420,4420,4420,4420,0
20250219,174500,112654070,4420,4420,4420,4420,0
20250219,174400,112654070,4420,4420,4420,4420,0
20250219,174300,112654070,4420,4420,4420,4420,0
20250219,174200,112654070,4420,4420,4420,4420,0
20250219,174100,112654070,4420,4420,4420,4420,0
20250219,174000,112654070,4420,4420,4420,4420,0
20250219,173900,112654070,4420,4420,4420,4420,0
20250219,173800,112654070,4420,4420,4420,4420,0
20250219,173700,112654070,4420,4420,4420,4420,0
20250219,173600,112654070,4420,4420,4420,4420,0
20250219,173500,112654070,4420,4420,4420,4420,0
20250219,173400,112654070,4420,4420,4420,4420,0
20250219,173300,112654070,4420,4420,4420,4420,0
20250219,173200,112654070,4420,4420,4420,4420,926
20250219,173100,112654070,4420,4420,4420,4420,0
20250219,173000,112654070,4420,4420,4420,4420,0
20250219,172900,112654070,4420,4420,4420,4420,0
20250219,172800,112654070,4420,4420,4420,4420,0
20250219,172700,112654070,4420,4420,4420,4420,0
20250219,172600,112654070,4420,4420,4420,4420,0
20250219,172500,112654070,4420,4420,4420,4420,0
20250219,172400,112654070,4420,4420,4420,4420,0
20250219,172300,112654070,4420,4420,4420,4420,0
20250219,172200,112654070,4420,4420,4420,4420,0
20250219,172100,112654070,4420,4420,4420,4420,0
20250219,172000,112654070,4420,4420,4420,4420,0
20250219,171900,112654070,4420,4420,4420,4420,0
20250219,171800,112654070,4420,4420,4420,4420,0
20250219,171700,112654070,4420,4420,4420,4420,0
20250219,171600,112654070,4420,4420,4420,4420,0
20250219,171500,112654070,4420,4420,4420,4420,0
20250219,171400,112654070,4420,4420,4420,4420,0
20250219,171300,112654070,4420,4420,4420,4420,0
20250219,171200,112654070,4420,4420,4420,4420,0
20250219,171100,112654070,4420,4420,4420,4420,0
20250219,171000,112654070,4420,4420,4420,4420,0
20250219,170900,112654070,4420,4420,4420,4420,0
20250219,170800,112654070,4420,4420,4420,4420,0
20250219,170700,112654070,4420,4420,4420,4420,0
20250219,170600,112654070,4420,4420,4420,4420,0
20250219,170500,112654070,4420,4420,4420,4420,0
20250219,170400,112654070,4420,4420,4420,4420,0
20250219,170300,112654070,4420,4420,4420,4420,0
20250219,170200,112654070,4420,4420,4420,4420,926
20250219,170100,112654070,4420,4420,4420,4420,0
20250219,170000,112654070,4420,4420,4420,4420,0
20250219,165900,112654070,4420,4420,4420,4420,0
20250219,165800,112654070,4420,4420,4420,4420,0
20250219,165700,112654070,4420,4420,4420,4420,0
20250219,165600,112654070,4420,4420,4420,4420,0
20250219,165500,112654070,4420,4420,4420,4420,0
20250219,165400,112654070,4420,4420,4420,4420,0
20250219,165300,112654070,4420,4420,4420,4420,0
20250219,165200,112654070,4420,4420,4420,4420,0
20250219,165100,112654070,4420,4420,4420,4420,0
20250219,165000,112654070,4420,4420,4420,4420,0
20250219,164900,112654070,4420,4420,4420,4420,0
20250219,164800,112654070,4420,4420,4420,4420,0
20250219,164700,112654070,4420,4420,4420,4420,0
20250219,164600,112654070,4420,4420,4420,4420,0
20250219,164500,112654070,4420,4420,4420,4420,0
20250219,164400,112654070,4420,4420,4420,4420,0
20250219,164300,112654070,4420,4420,4420,4420,0
20250219,164200,112654070,4420,4420,4420,4420,0
20250219,164100,112654070,4420,4420,4420,4420,0
20250219,164000,112654070,4420,4420,4420,4420,0
20250219,163900,112654070,4420,4420,4420,4420,0
20250219,163800,112654070,4420,4420,4420,4420,0
20250219,163700,112654070,4420,4420,4420,4420,0
20250219,163600,112654070,4420,4420,4420,4420,0
20250219,163500,112654070,4420,4420,4420,4420,0
20250219,163400,112654070,4420,4420,4420,4420,0
20250219,163300,112654070,4420,4420,4420,4420,0
20250219,163200,112654070,4420,4420,4420,4420,926
20250219,163100,112654070,4420,4420,4420,4420,0
20250219,163000,112654070,4420,4420,4420,4420,0
20250219,162900,112654070,4420,4420,4420,4420,0
20250219,162800,112654070,4420,4420,4420,4420,0
20250219,162700,112654070,4420,4420,4420,4420,0
20250219,162600,112654070,4420,4420,4420,4420,0
20250219,162500,112654070,4420,4420,4420,4420,0
20250219,162400,112654070,4420,4420,4420,4420,0
20250219,162300,112654070,4420,4420,4420,4420,0
20250219,162200,112654070,4420,4420,4420,4420,0
20250219,162100,112654070,4420,4420,4420,4420,0
20250219,162000,112654070,4420,4420,4420,4420,0
20250219,161900,112654070,4420,4420,4420,4420,0
20250219,161800,112654070,4420,4420,4420,4420,0
20250219,161700,112654070,4420,4420,4420,4420,0
20250219,161600,112654070,4420,4420,4420,4420,0
20250219,161500,112654070,4420,4420,4420,4420,0
20250219,161400,112654070,4420,4420,4420,4420,0
20250219,161300,112654070,4420,4420,4420,4420,0
20250219,161200,112654070,4420,4420,4420,4420,0
20250219,161100,112654070,4420,4420,4420,4420,0
20250219,161000,112654070,4420,4420,4420,4420,0
20250219,160900,112654070,4420,4420,4420,4420,0
20250219,160800,112654070,4420,4420,4420,4420,0
20250219,160700,112654070,4420,4420,4420,4420,0
20250219,160600,112654070,4420,4420,4420,4420,0
20250219,160500,112654070,4420,4420,4420,4420,0
20250219,160400,112654070,4420,4420,4420,4420,0
20250219,160300,112654070,4420,4420,4420,4420,0
20250219,160200,112654070,4420,4420,4420,4420,926
20250219,160100,112654070,4420,4420,4420,4420,0
20250219,160000,112654070,4420,4420,4420,4420,0
20250219,155900,112654070,4420,4420,4420,4420,0
20250219,155800,112654070,4420,4420,4420,4420,0
20250219,155700,112654070,4420,4420,4420,4420,0
20250219,155600,112654070,4420,4420,4420,4420,0
20250219,155500,112654070,4420,4420,4420,4420,0
20250219,155400,112654070,4420,4420,4420,4420,0
20250219,155300,112654070,4420,4420,4420,4420,0
20250219,155200,112654070,4420,4420,4420,4420,0
20250219,155100,112654070,4420,4420,4420,4420,0
20250219,155000,112654070,4420,4420,4420,4420,0
20250219,154900,112654070,4420,4420,4420,4420,0
20250219,154800,112654070,4420,4420,4420,4420,0
20250219,154700,112654070,4420,4420,4420,4420,0
20250219,154600,112654070,4420,4420,4420,4420,0
20250219,154500,112654070,4420,4420,4420,4420,0
20250219,154400,112654070,4420,4420,4420,4420,0
20250219,154300,112654070,4420,4420,4420,4420,0
20250219,154200,112654070,4420,4420,4420,4420,0
20250219,154100,112654070,4420,4420,4420,4420,0
20250219,154000,112654070,4420,4420,4420,4420,0
20250219,153900,112654070,4420,4420,4420,4420,0
20250219,153800,112654070,4420,4420,4420,4420,0
20250219,153700,112654070,4420,4420,4420,4420,0
20250219,153600,112654070,4420,4420,4420,4420,0
20250219,153500,112654070,4420,4420,4420,4420,0
20250219,153400,112654070,4420,4420,4420,4420,0
20250219,153300,112654070,4420,4420,4420,4420,0
20250219,153200,112654070,4420,4420,4420,4420,926
20250219,153100,112654070,4420,4420,4420,4420,0
20250219,153000,112654070,4420,4420,4420,4420,926
20250219,152900,108561150,4400,4400,4400,4400,0
20250219,152800,108561150,4400,4400,4400,4400,0
20250219,152700,108561150,4400,4400,4400,4400,0
20250219,152600,108561150,4400,4400,4400,4400,0
20250219,152500,108561150,4400,4400,4400,4400,0
20250219,152400,108561150,4400,4400,4400,4400,0
20250219,152300,108561150,4400,4400,4400,4400,0
20250219,152200,108561150,4400,4400,4400,4400,0
20250219,152100,108561150,4400,4400,4400,4400,0
20250219,152000,108561150,4400,4400,4400,4400,0
20250219,151900,108561150,4400,4405,4405,4400,41
20250219,151800,108380635,4400,4400,4400,4400,0
20250219,151700,108380635,4400,4400,4400,4400,1
20250219,151600,108376235,4400,4405,4405,4400,299
20250219,151500,107060005,4400,4400,4400,4400,1
20250219,151400,107055605,4405,4405,4405,4405,0
20250219,151300,107055605,4405,4415,4415,4405,86
20250219,151200,106676765,4410,4410,4410,4410,10
20250219,151100,106632665,4400,4400,4400,4400,0
20250219,151000,106632665,4400,4400,4400,4400,0
20250219,150900,106632665,4400,4415,4415,4400,136
20250219,150800,106034130,4420,4420,4420,4420,0
20250219,150700,106034130,4420,4420,4420,4420,0
20250219,150600,106034130,4420,4420,4420,4420,3
20250219,150500,106020870,4420,4420,4420,4420,0
20250219,150400,106020870,4420,4420,4420,4420,0
20250219,150300,106020870,4420,4420,4420,4420,0
20250219,150200,106020870,4420,4420,4420,4420,0
20250219,150100,106020870,4420,4420,4420,4420,0
20250219,150000,106020870,4420,4420,4420,4420,0
20250219,145900,106020870,4420,4420,4420,4420,0
20250219,145800,106020870,4420,4415,4420,4415,241
20250219,145700,104955750,4420,4415,4420,4415,30
20250219,145600,104823260,4415,4415,4415,4415,0
20250219,145500,104823260,4415,4415,4415,4415,0
20250219,145400,104823260,4415,4415,4415,4415,0
20250219,145300,104823260,4415,4415,4415,4415,0
20250219,145200,104823260,4415,4415,4415,4415,0
20250219,145100,104823260,4415,4415,4415,4415,0
20250219,145000,104823260,4415,4415,4415,4415,0
20250219,144900,104823260,4415,4415,4415,4415,0
20250219,144800,104823260,4415,4415,4415,4415,0
20250219,144700,104823260,4415,4415,4415,4415,0
20250219,144600,104823260,4415,4415,4415,4415,0
20250219,144500,104823260,4415,4415,4415,4415,0
20250219,144400,104823260,4415,4415,4415,4415,0
20250219,144300,104823260,4415,4410,4415,4400,1345
20250219,144200,98900925,4415,4415,4415,4415,0
20250219,144100,98900925,4415,4415,4415,4415,5
20250219,144000,98878850,4415,4415,4415,4415,0
20250219,143900,98878850,4415,4415,4415,4415,0
20250219,143800,98878850,4415,4415,4415,4415,22
20250219,143700,98781720,4415,4415,4415,4415,26
20250219,143600,98666930,4415,4415,4415,4415,0
20250219,143500,98666930,4415,4420,4420,4415,220
20250219,143400,97695030,4415,4415,4415,4415,0
20250219,143300,97695030,4415,4415,4415,4415,0
20250219,143200,97695030,4415,4415,4415,4415,0
20250219,143100,97695030,4415,4415,4415,4415,0
20250219,143000,97695030,4415,4415,4415,4415,30
20250219,142900,97562580,4415,4415,4415,4415,0
20250219,142800,97562580,4415,4415,4415,4415,80
20250219,142700,97209380,4415,4415,4415,4415,0
20250219,142600,97209380,4415,4415,4415,4415,0
20250219,142500,97209380,4415,4415,4415,4415,0
20250219,142400,97209380,4415,4415,4415,4415,0
20250219,142300,97209380,4415,4415,4415,4415,0
20250219,142200,97209380,4415,4415,4415,4415,0
20250219,142100,97209380,4415,4415,4415,4415,0
20250219,142000,97209380,4415,4415,4415,4415,0
20250219,141900,97209380,4415,4415,4415,4415,0
20250219,141800,97209380,4415,4415,4415,4415,0
20250219,141700,97209380,4415,4415,4415,4415,0
20250219,141600,97209380,4415,4415,4415,4415,0
20250219,141500,97209380,4415,4415,4415,4415,90
20250219,141400,96812030,4415,4415,4415,4415,0
20250219,141300,96812030,4415,4415,4415,4415,1
20250219,141200,96807615,4410,4410,4410,4410,250
20250219,141100,95705115,4415,4410,4415,4410,919
20250219,141000,91652230,4410,4410,4410,4410,53
20250219,140900,91418500,4410,4410,4410,4410,0
20250219,140800,91418500,4410,4410,4410,4410,0
20250219,140700,91418500,4410,4410,4410,4410,1
20250219,140600,91414090,4410,4410,4410,4410,0
20250219,140500,91414090,4410,4410,4410,4410,3
20250219,140400,91400860,4415,4415,4415,4415,0
20250219,140300,91400860,4415,4415,4415,4415,0
20250219,140200,91400860,4415,4415,4415,4415,0
20250219,140100,91400860,4415,4415,4415,4415,0
20250219,140000,91400860,4415,4415,4415,4415,0
20250219,135900,91400860,4415,4415,4415,4415,0
20250219,135800,91400860,4415,4415,4415,4415,0
20250219,135700,91400860,4415,4415,4415,4415,0
20250219,135600,91400860,4415,4415,4415,4415,0
20250219,135500,91400860,4415,4415,4415,4415,0
20250219,135400,91400860,4415,4415,4415,4415,0
20250219,135300,91400860,4415,4415,4415,4415,10
20250219,135200,91356710,4410,4410,4410,4410,0
20250219,135100,91356710,4410,4410,4410,4410,0
20250219,135000,91356710,4410,4410,4410,4410,0
20250219,134900,91356710,4410,4410,4410,4410,0
20250219,134800,91356710,4410,4410,4410,4410,0
20250219,134700,91356710,4410,4410,4410,4410,4
20250219,134600,91339070,4420,4420,4420,4420,0
20250219,134500,91339070,4420,4420,4420,4420,0
20250219,134400,91339070,4420,4420,4420,4420,0
20250219,134300,91339070,4420,4420,4420,4420,2
20250219,134200,91330230,4415,4415,4415,4415,44
20250219,134100,91135970,4415,4415,4415,4415,16
20250219,134000,91065330,4415,4415,4415,4415,0
20250219,133900,91065330,4415,4415,4415,4415,0
20250219,133800,91065330,4415,4415,4415,4415,0
20250219,133700,91065330,4415,4415,4415,4415,0
20250219,133600,91065330,4415,4415,4415,4415,0
20250219,133500,91065330,4415,4415,4415,4415,0
20250219,133400,91065330,4415,4415,4415,4415,30
20250219,133300,90932880,4415,4415,4415,4415,30
20250219,133200,90800430,4415,4415,4415,4415,0
20250219,133100,90800430,4415,4415,4415,4415,0
20250219,133000,90800430,4415,4415,4415,4415,6
20250219,132900,90773940,4410,4410,4410,4410,0
20250219,132800,90773940,4410,4410,4410,4410,0
20250219,132700,90773940,4410,4410,4410,4410,65
20250219,132600,90487290,4415,4415,4415,4415,0
20250219,132500,90487290,4415,4415,4415,4415,0
20250219,132400,90487290,4415,4415,4415,4415,40
20250219,132300,90310690,4415,4415,4415,4415,2
20250219,132200,90301860,4410,4410,4410,4410,3
20250219,132100,90288630,4420,4420,4420,4420,0
20250219,132000,90288630,4420,4415,4420,4415,30
20250219,131900,90156035,4420,4415,4420,4415,132
20250219,131800,89573175,4420,4420,4420,4420,0
20250219,131700,89573175,4420,4420,4420,4420,22
20250219,131600,89475935,4420,4420,4420,4420,0
20250219,131500,89475935,4420,4420,4420,4420,0
20250219,131400,89475935,4420,4420,4420,4420,24
20250219,131300,89369855,4415,4420,4420,4415,16
20250219,131200,89299145,4420,4420,4420,4420,0
20250219,131100,89299145,4420,4420,4420,4420,4
20250219,131000,89281465,4415,4415,4415,4415,40
20250219,130900,89104865,4420,4420,4420,4420,0
20250219,130800,89104865,4420,4420,4420,4420,0
20250219,130700,89104865,4420,4420,4420,4420,0
20250219,130600,89104865,4420,4420,4420,4420,0
20250219,130500,89104865,4420,4420,4420,4420,0
20250219,130400,89104865,4420,4420,4420,4420,1
20250219,130300,89100445,4420,4420,4420,4420,0
20250219,130200,89100445,4420,4420,4420,4420,0
20250219,130100,89100445,4420,4420,4420,4420,0
20250219,130000,89100445,4420,4420,4420,4420,0
20250219,125900,89100445,4420,4420,4420,4420,0
20250219,125800,89100445,4420,4420,4420,4420,8
20250219,125700,89065085,4415,4415,4415,4415,0
20250219,125600,89065085,4415,4415,4415,4415,100
20250219,125500,88623585,4420,4420,4420,4420,0
20250219,125400,88623585,4420,4420,4420,4420,0
20250219,125300,88623585,4420,4420,4420,4420,10
20250219,125200,88579385,4420,4420,4420,4420,0
20250219,125100,88579385,4420,4420,4420,4420,0
20250219,125000,88579385,4420,4420,4420,4420,0
20250219,124900,88579385,4420,4420,4420,4420,0
20250219,124800,88579385,4420,4420,4420,4420,0
20250219,124700,88579385,4420,4420,4420,4420,0
20250219,124600,88579385,4420,4420,4420,4420,0
20250219,124500,88579385,4420,4420,4420,4420,0
20250219,124400,88579385,4420,4420,4420,4420,0
20250219,124300,88579385,4420,4420,4420,4420,0
20250219,124200,88579385,4420,4420,4420,4420,0
20250219,124100,88579385,4420,4420,4420,4420,2
20250219,124000,88570545,4420,4420,4420,4420,0
20250219,123900,88570545,4420,4420,4420,4420,0
20250219,123800,88570545,4420,4420,4420,4420,0
20250219,123700,88570545,4420,4420,4420,4420,1
20250219,123600,88566125,4420,4420,4420,4420,474
20250219,123500,86471045,4420,4420,4420,4420,0
20250219,123400,86471045,4420,4420,4420,4420,2
20250219,123300,86462205,4420,4420,4420,4420,0
20250219,123200,86462205,4420,4420,4420,4420,0
20250219,123100,86462205,4420,4415,4420,4415,626
20250219,123000,83695375,4415,4415,4415,4415,100
20250219,122900,83253875,4415,4415,4415,4415,0
20250219,122800,83253875,4415,4415,4415,4415,0
20250219,122700,83253875,4415,4415,4415,4415,0
20250219,122600,83253875,4415,4415,4415,4415,10
20250219,122500,83209725,4415,4410,4415,4410,403
20250219,122400,81431505,4410,4410,4410,4410,0
20250219,122300,81431505,4410,4410,4410,4410,1
20250219,122200,81427095,4410,4410,4410,4410,0
20250219,122100,81427095,4410,4410,4410,4410,0
20250219,122000,81427095,4410,4410,4410,4410,0
20250219,121900,81427095,4410,4410,4410,4410,0
20250219,121800,81427095,4410,4410,4410,4410,22
20250219,121700,81330075,4405,4405,4405,4405,0
20250219,121600,81330075,4405,4405,4405,4405,1
20250219,121500,81325670,4405,4405,4405,4405,0
20250219,121400,81325670,4405,4405,4405,4405,0
20250219,121300,81325670,4405,4405,4405,4405,0
20250219,121200,81325670,4405,4405,4405,4405,0
20250219,121100,81325670,4405,4405,4405,4405,44
20250219,121000,81131850,4405,4400,4405,4400,826
20250219,120900,77493335,4400,4400,4400,4400,0
20250219,120800,77493335,4400,4400,4400,4400,0
20250219,120700,77493335,4400,4400,4400,4400,0
20250219,120600,77493335,4400,4395,4400,4390,502
20250219,120500,75288985,4400,4400,4400,4400,0
20250219,120400,75288985,4400,4400,4400,4400,0
20250219,120300,75288985,4400,4400,4400,4400,0
20250219,120200,75288985,4400,4400,4400,4400,0
20250219,120100,75288985,4400,4400,4400,4400,1
20250219,120000,75284585,4395,4395,4395,4395,0
20250219,115900,75284585,4395,4395,4395,4395,0
20250219,115800,75284585,4395,4395,4395,4395,0
20250219,115700,75284585,4395,4395,4395,4395,31
20250219,115600,75148340,4395,4395,4395,4395,0
20250219,115500,75148340,4395,4395,4395,4395,1
20250219,115400,75143945,4400,4400,4400,4400,54
20250219,115300,74906345,4405,4405,4405,4405,0
20250219,115200,74906345,4405,4405,4405,4405,0
20250219,115100,74906345,4405,4405,4405,4405,0
20250219,115000,74906345,4405,4405,4405,4405,0
20250219,114900,74906345,4405,4405,4405,4405,0
20250219,114800,74906345,4405,4405,4405,4405,0
20250219,114700,74906345,4405,4405,4405,4405,0
20250219,114600,74906345,4405,4405,4405,4405,0
20250219,114500,74906345,4405,4405,4405,4405,0
20250219,114400,74906345,4405,4405,4405,4405,0
20250219,114300,74906345,4405,4405,4405,4405,1
20250219,114200,74901940,4395,4395,4395,4395,1
20250219,114100,74897545,4400,4400,4400,4400,0
20250219,114000,74897545,4400,4400,4400,4400,423
20250219,113900,73036345,4400,4400,4400,4400,177
20250219,113800,72257545,4405,4405,4405,4405,0
20250219,113700,72257545,4405,4405,4405,4405,0
20250219,113600,72257545,4405,4405,4405,4405,0
20250219,113500,72257545,4405,4405,4405,4405,0
20250219,113400,72257545,4405,4405,4405,4405,0
20250219,113300,72257545,4405,4405,4405,4405,0
20250219,113200,72257545,4405,4405,4405,4405,10
20250219,113100,72213495,4405,4405,4405,4405,0
20250219,113000,72213495,4405,4405,4405,4405,200
20250219,112900,71332495,4400,4400,4400,4400,1
20250219,112800,71328095,4405,4405,4405,4405,0
20250219,112700,71328095,4405,4405,4405,4405,77
20250219,112600,70988910,4400,4400,4400,4400,0
20250219,112500,70988910,4400,4400,4400,4400,0
20250219,112400,70988910,4400,4400,4400,4400,0
20250219,112300,70988910,4400,4405,4405,4400,56
20250219,112200,70742505,4405,4405,4405,4405,0
20250219,112100,70742505,4405,4405,4405,4405,0
20250219,112000,70742505,4405,4405,4405,4405,0
20250219,111900,70742505,4405,4405,4405,4405,0
20250219,111800,70742505,4405,4405,4405,4405,0
20250219,111700,70742505,4405,4405,4405,4405,0
20250219,111600,70742505,4405,4405,4405,4405,1
20250219,111500,70738100,4400,4400,4400,4400,0
20250219,111400,70738100,4400,4400,4400,4400,0
20250219,111300,70738100,4400,4400,4400,4400,100
20250219,111200,70298100,4405,4405,4405,4405,0
20250219,111100,70298100,4405,4405,4405,4405,0
20250219,111000,70298100,4405,4405,4405,4405,0
20250219,110900,70298100,4405,4405,4405,4405,0
20250219,110800,70298100,4405,4405,4405,4405,0
20250219,110700,70298100,4405,4405,4405,4405,0
20250219,110600,70298100,4405,4405,4405,4405,0
20250219,110500,70298100,4405,4405,4405,4405,3
20250219,110400,70284885,4405,4405,4405,4405,5
20250219,110300,70262860,4405,4405,4405,4405,1
20250219,110200,70258455,4405,4405,4405,4405,1
20250219,110100,70254050,4405,4405,4405,4405,0
20250219,110000,70254050,4405,4405,4405,4405,0
20250219,105900,70254050,4405,4405,4405,4405,1
20250219,105800,70249645,4405,4405,4405,4405,0
20250219,105700,70249645,4405,4405,4405,4405,0
20250219,105600,70249645,4405,4405,4405,4405,0
20250219,105500,70249645,4405,4405,4405,4405,962
20250219,105400,66012035,4405,4405,4405,4405,0
20250219,105300,66012035,4405,4405,4405,4405,0
20250219,105200,66012035,4405,4405,4405,4405,38
20250219,105100,65844645,4405,4400,4405,4400,15
20250219,105000,65778595,4405,4405,4405,4405,0
20250219,104900,65778595,4405,4405,4405,4405,3
20250219,104800,65765380,4410,4410,4410,4410,0
20250219,104700,65765380,4410,4410,4410,4410,0
20250219,104600,65765380,4410,4410,4410,4410,0
20250219,104500,65765380,4410,4410,4410,4410,0
20250219,104400,65765380,4410,4410,4410,4410,0
20250219,104300,65765380,4410,4410,4410,4410,0
20250219,104200,65765380,4410,4410,4410,4410,0
20250219,104100,65765380,4410,4410,4410,4410,0
20250219,104000,65765380,4410,4410,4410,4410,15
20250219,103900,65699230,4410,4410,4410,4410,20
20250219,103800,65611030,4405,4405,4405,4405,0
20250219,103700,65611030,4405,4405,4405,4405,11
20250219,103600,65562575,4405,4405,4405,4405,25
20250219,103500,65452450,4400,4400,4400,4400,146
20250219,103400,64810050,4400,4400,4400,4400,0
20250219,103300,64810050,4400,4400,4400,4400,0
20250219,103200,64810050,4400,4400,4400,4400,1
20250219,103100,64805650,4395,4395,4395,4395,0
20250219,103000,64805650,4395,4395,4395,4395,0
20250219,102900,64805650,4395,4395,4395,4395,0
20250219,102800,64805650,4395,4395,4395,4395,0
20250219,102700,64805650,4395,4395,4395,4395,1
20250219,102600,64801255,4395,4395,4395,4395,0
20250219,102500,64801255,4395,4395,4395,4395,21
20250219,102400,64708960,4395,4395,4395,4395,0
20250219,102300,64708960,4395,4395,4395,4395,0
20250219,102200,64708960,4395,4395,4395,4395,250
20250219,102100,63610210,4395,4395,4395,4395,0
20250219,102000,63610210,4395,4395,4395,4395,0
20250219,101900,63610210,4395,4395,4395,4395,0
20250219,101800,63610210,4395,4395,4395,4395,5
20250219,101700,63588235,4395,4395,4395,4395,0
20250219,101600,63588235,4395,4395,4395,4395,0
20250219,101500,63588235,4395,4395,4395,4395,1
20250219,101400,63583840,4385,4385,4385,4385,0
20250219,101300,63583840,4385,4385,4385,4385,0
20250219,101200,63583840,4385,4385,4385,4385,0
20250219,101100,63583840,4385,4385,4385,4385,0
20250219,101000,63583840,4385,4385,4385,4385,22
20250219,100900,63487370,4395,4395,4395,4395,52
20250219,100800,63258830,4390,4390,4390,4390,0
20250219,100700,63258830,4390,4390,4390,4390,5
20250219,100600,63236880,4385,4385,4385,4385,189
20250219,100500,62408115,4385,4385,4385,4385,11
20250219,100400,62359880,4385,4385,4385,4385,0
20250219,100300,62359880,4385,4385,4385,4380,194
20250219,100200,61509355,4380,4380,4380,4380,15
20250219,100100,61443655,4385,4385,4385,4385,89
20250219,100000,61053390,4385,4390,4390,4385,66
20250219,095900,60763815,4390,4390,4390,4390,4
20250219,095800,60746255,4380,4380,4380,4380,0
20250219,095700,60746255,4380,4380,4380,4380,32
20250219,095600,60606095,4400,4400,4400,4400,0
20250219,095500,60606095,4400,4370,4400,4370,26
20250219,095400,60492415,4380,4380,4380,4380,0
20250219,095300,60492415,4380,4380,4380,4380,1019
20250219,095200,56029195,4380,4375,4380,4355,4707
20250219,095100,35461665,4410,4395,4410,4355,3254
20250219,095000,21241755,4390,4390,4390,4390,4
20250219,094900,21224195,4390,4390,4390,4390,0
20250219,094800,21224195,4390,4390,4390,4390,0
20250219,094700,21224195,4390,4395,4395,4390,8
20250219,094600,21189045,4395,4395,4395,4395,2
20250219,094500,21180255,4395,4395,4395,4395,20
20250219,094400,21092355,4395,4395,4395,4395,2
20250219,094300,21083565,4395,4395,4395,4395,2
20250219,094200,21074775,4395,4395,4395,4395,1
20250219,094100,21070380,4395,4385,4395,4380,5
20250219,094000,21048460,4390,4390,4390,4390,0
20250219,093900,21048460,4390,4390,4390,4390,1001
20250219,093800,16654070,4395,4395,4395,4395,0
20250219,093700,16654070,4395,4400,4400,4395,879
20250219,093600,12786475,4400,4400,4400,4400,0
20250219,093500,12786475,4400,4385,4400,4375,1077
20250219,093400,8067835,4390,4390,4390,4390,45
20250219,093300,7870285,4390,4390,4390,4390,0
20250219,093200,7870285,4390,4390,4390,4390,3
20250219,093100,7857115,4385,4395,4395,4385,216
20250219,093000,6908130,4400,4400,4400,4400,0
20250219,092900,6908130,4400,4400,4400,4400,0
20250219,092800,6908130,4400,4400,4400,4400,0
20250219,092700,6908130,4400,4400,4400,4400,7
20250219,092600,6877330,4400,4400,4400,4400,0
20250219,092500,6877330,4400,4400,4400,4400,11
20250219,092400,6828930,4400,4400,4400,4400,0
20250219,092300,6828930,4400,4390,4400,4390,503
20250219,092200,4615750,4395,4395,4395,4395,5
20250219,092100,4593775,4390,4395,4395,4390,2
20250219,092000,4584990,4385,4385,4385,4385,5
20250219,091900,4563065,4380,4380,4380,4380,0
20250219,091800,4563065,4380,4380,4380,4380,0
20250219,091700,4563065,4380,4380,4390,4380,355
20250219,091600,3005165,4380,4380,4380,4380,0
20250219,091500,3005165,4380,4375,4380,4375,65
20250219,091400,2720705,4380,4375,4380,4375,21
20250219,091300,2628825,4380,4380,4380,4380,42
20250219,091200,2444865,4380,4385,4385,4380,22
20250219,091100,2348495,4375,4375,4375,4375,0
20250219,091000,2348495,4375,4380,4385,4375,148
20250219,090900,1700435,4390,4390,4390,4390,0
20250219,090800,1700435,4390,4390,4390,4390,0
20250219,090700,1700435,4390,4390,4390,4390,0
20250219,090600,1700435,4390,4390,4390,4390,0
20250219,090500,1700435,4390,4390,4390,4390,0
20250219,090400,1700435,4390,4390,4390,4390,0
20250219,090300,1700435,4390,4390,4390,4390,0
20250219,090200,1700435,4390,4390,4390,4390,0
20250219,090100,1700435,4390,4390,4390,4390,0
20250219,090000,1700435,4390,4390,4390,4375,388
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193200 112654070 4420 4420 4420 4420 926
3 20250219 193100 112654070 4420 4420 4420 4420 0
4 20250219 193000 112654070 4420 4420 4420 4420 0
5 20250219 192900 112654070 4420 4420 4420 4420 0
6 20250219 192800 112654070 4420 4420 4420 4420 0
7 20250219 192700 112654070 4420 4420 4420 4420 0
8 20250219 192600 112654070 4420 4420 4420 4420 0
9 20250219 192500 112654070 4420 4420 4420 4420 0
10 20250219 192400 112654070 4420 4420 4420 4420 0
11 20250219 192300 112654070 4420 4420 4420 4420 0
12 20250219 192200 112654070 4420 4420 4420 4420 0
13 20250219 192100 112654070 4420 4420 4420 4420 0
14 20250219 192000 112654070 4420 4420 4420 4420 0
15 20250219 191900 112654070 4420 4420 4420 4420 0
16 20250219 191800 112654070 4420 4420 4420 4420 0
17 20250219 191700 112654070 4420 4420 4420 4420 0
18 20250219 191600 112654070 4420 4420 4420 4420 0
19 20250219 191500 112654070 4420 4420 4420 4420 0
20 20250219 191400 112654070 4420 4420 4420 4420 0
21 20250219 191300 112654070 4420 4420 4420 4420 0
22 20250219 191200 112654070 4420 4420 4420 4420 0
23 20250219 191100 112654070 4420 4420 4420 4420 0
24 20250219 191000 112654070 4420 4420 4420 4420 0
25 20250219 190900 112654070 4420 4420 4420 4420 0
26 20250219 190800 112654070 4420 4420 4420 4420 0
27 20250219 190700 112654070 4420 4420 4420 4420 0
28 20250219 190600 112654070 4420 4420 4420 4420 0
29 20250219 190500 112654070 4420 4420 4420 4420 0
30 20250219 190400 112654070 4420 4420 4420 4420 0
31 20250219 190300 112654070 4420 4420 4420 4420 0
32 20250219 190200 112654070 4420 4420 4420 4420 926
33 20250219 190100 112654070 4420 4420 4420 4420 0
34 20250219 190000 112654070 4420 4420 4420 4420 0
35 20250219 185900 112654070 4420 4420 4420 4420 0
36 20250219 185800 112654070 4420 4420 4420 4420 0
37 20250219 185700 112654070 4420 4420 4420 4420 0
38 20250219 185600 112654070 4420 4420 4420 4420 0
39 20250219 185500 112654070 4420 4420 4420 4420 0
40 20250219 185400 112654070 4420 4420 4420 4420 0
41 20250219 185300 112654070 4420 4420 4420 4420 0
42 20250219 185200 112654070 4420 4420 4420 4420 0
43 20250219 185100 112654070 4420 4420 4420 4420 0
44 20250219 185000 112654070 4420 4420 4420 4420 0
45 20250219 184900 112654070 4420 4420 4420 4420 0
46 20250219 184800 112654070 4420 4420 4420 4420 0
47 20250219 184700 112654070 4420 4420 4420 4420 0
48 20250219 184600 112654070 4420 4420 4420 4420 0
49 20250219 184500 112654070 4420 4420 4420 4420 0
50 20250219 184400 112654070 4420 4420 4420 4420 0
51 20250219 184300 112654070 4420 4420 4420 4420 0
52 20250219 184200 112654070 4420 4420 4420 4420 0
53 20250219 184100 112654070 4420 4420 4420 4420 0
54 20250219 184000 112654070 4420 4420 4420 4420 0
55 20250219 183900 112654070 4420 4420 4420 4420 0
56 20250219 183800 112654070 4420 4420 4420 4420 0
57 20250219 183700 112654070 4420 4420 4420 4420 0
58 20250219 183600 112654070 4420 4420 4420 4420 0
59 20250219 183500 112654070 4420 4420 4420 4420 0
60 20250219 183400 112654070 4420 4420 4420 4420 0
61 20250219 183300 112654070 4420 4420 4420 4420 0
62 20250219 183200 112654070 4420 4420 4420 4420 926
63 20250219 183100 112654070 4420 4420 4420 4420 0
64 20250219 183000 112654070 4420 4420 4420 4420 0
65 20250219 182900 112654070 4420 4420 4420 4420 0
66 20250219 182800 112654070 4420 4420 4420 4420 0
67 20250219 182700 112654070 4420 4420 4420 4420 0
68 20250219 182600 112654070 4420 4420 4420 4420 0
69 20250219 182500 112654070 4420 4420 4420 4420 0
70 20250219 182400 112654070 4420 4420 4420 4420 0
71 20250219 182300 112654070 4420 4420 4420 4420 0
72 20250219 182200 112654070 4420 4420 4420 4420 0
73 20250219 182100 112654070 4420 4420 4420 4420 0
74 20250219 182000 112654070 4420 4420 4420 4420 0
75 20250219 181900 112654070 4420 4420 4420 4420 0
76 20250219 181800 112654070 4420 4420 4420 4420 0
77 20250219 181700 112654070 4420 4420 4420 4420 0
78 20250219 181600 112654070 4420 4420 4420 4420 0
79 20250219 181500 112654070 4420 4420 4420 4420 0
80 20250219 181400 112654070 4420 4420 4420 4420 0
81 20250219 181300 112654070 4420 4420 4420 4420 0
82 20250219 181200 112654070 4420 4420 4420 4420 0
83 20250219 181100 112654070 4420 4420 4420 4420 0
84 20250219 181000 112654070 4420 4420 4420 4420 0
85 20250219 180900 112654070 4420 4420 4420 4420 0
86 20250219 180800 112654070 4420 4420 4420 4420 0
87 20250219 180700 112654070 4420 4420 4420 4420 0
88 20250219 180600 112654070 4420 4420 4420 4420 0
89 20250219 180500 112654070 4420 4420 4420 4420 0
90 20250219 180400 112654070 4420 4420 4420 4420 0
91 20250219 180300 112654070 4420 4420 4420 4420 0
92 20250219 180200 112654070 4420 4420 4420 4420 926
93 20250219 180100 112654070 4420 4420 4420 4420 0
94 20250219 180000 112654070 4420 4420 4420 4420 0
95 20250219 175900 112654070 4420 4420 4420 4420 0
96 20250219 175800 112654070 4420 4420 4420 4420 0
97 20250219 175700 112654070 4420 4420 4420 4420 0
98 20250219 175600 112654070 4420 4420 4420 4420 0
99 20250219 175500 112654070 4420 4420 4420 4420 0
100 20250219 175400 112654070 4420 4420 4420 4420 0
101 20250219 175300 112654070 4420 4420 4420 4420 0
102 20250219 175200 112654070 4420 4420 4420 4420 0
103 20250219 175100 112654070 4420 4420 4420 4420 0
104 20250219 175000 112654070 4420 4420 4420 4420 0
105 20250219 174900 112654070 4420 4420 4420 4420 0
106 20250219 174800 112654070 4420 4420 4420 4420 0
107 20250219 174700 112654070 4420 4420 4420 4420 0
108 20250219 174600 112654070 4420 4420 4420 4420 0
109 20250219 174500 112654070 4420 4420 4420 4420 0
110 20250219 174400 112654070 4420 4420 4420 4420 0
111 20250219 174300 112654070 4420 4420 4420 4420 0
112 20250219 174200 112654070 4420 4420 4420 4420 0
113 20250219 174100 112654070 4420 4420 4420 4420 0
114 20250219 174000 112654070 4420 4420 4420 4420 0
115 20250219 173900 112654070 4420 4420 4420 4420 0
116 20250219 173800 112654070 4420 4420 4420 4420 0
117 20250219 173700 112654070 4420 4420 4420 4420 0
118 20250219 173600 112654070 4420 4420 4420 4420 0
119 20250219 173500 112654070 4420 4420 4420 4420 0
120 20250219 173400 112654070 4420 4420 4420 4420 0
121 20250219 173300 112654070 4420 4420 4420 4420 0
122 20250219 173200 112654070 4420 4420 4420 4420 926
123 20250219 173100 112654070 4420 4420 4420 4420 0
124 20250219 173000 112654070 4420 4420 4420 4420 0
125 20250219 172900 112654070 4420 4420 4420 4420 0
126 20250219 172800 112654070 4420 4420 4420 4420 0
127 20250219 172700 112654070 4420 4420 4420 4420 0
128 20250219 172600 112654070 4420 4420 4420 4420 0
129 20250219 172500 112654070 4420 4420 4420 4420 0
130 20250219 172400 112654070 4420 4420 4420 4420 0
131 20250219 172300 112654070 4420 4420 4420 4420 0
132 20250219 172200 112654070 4420 4420 4420 4420 0
133 20250219 172100 112654070 4420 4420 4420 4420 0
134 20250219 172000 112654070 4420 4420 4420 4420 0
135 20250219 171900 112654070 4420 4420 4420 4420 0
136 20250219 171800 112654070 4420 4420 4420 4420 0
137 20250219 171700 112654070 4420 4420 4420 4420 0
138 20250219 171600 112654070 4420 4420 4420 4420 0
139 20250219 171500 112654070 4420 4420 4420 4420 0
140 20250219 171400 112654070 4420 4420 4420 4420 0
141 20250219 171300 112654070 4420 4420 4420 4420 0
142 20250219 171200 112654070 4420 4420 4420 4420 0
143 20250219 171100 112654070 4420 4420 4420 4420 0
144 20250219 171000 112654070 4420 4420 4420 4420 0
145 20250219 170900 112654070 4420 4420 4420 4420 0
146 20250219 170800 112654070 4420 4420 4420 4420 0
147 20250219 170700 112654070 4420 4420 4420 4420 0
148 20250219 170600 112654070 4420 4420 4420 4420 0
149 20250219 170500 112654070 4420 4420 4420 4420 0
150 20250219 170400 112654070 4420 4420 4420 4420 0
151 20250219 170300 112654070 4420 4420 4420 4420 0
152 20250219 170200 112654070 4420 4420 4420 4420 926
153 20250219 170100 112654070 4420 4420 4420 4420 0
154 20250219 170000 112654070 4420 4420 4420 4420 0
155 20250219 165900 112654070 4420 4420 4420 4420 0
156 20250219 165800 112654070 4420 4420 4420 4420 0
157 20250219 165700 112654070 4420 4420 4420 4420 0
158 20250219 165600 112654070 4420 4420 4420 4420 0
159 20250219 165500 112654070 4420 4420 4420 4420 0
160 20250219 165400 112654070 4420 4420 4420 4420 0
161 20250219 165300 112654070 4420 4420 4420 4420 0
162 20250219 165200 112654070 4420 4420 4420 4420 0
163 20250219 165100 112654070 4420 4420 4420 4420 0
164 20250219 165000 112654070 4420 4420 4420 4420 0
165 20250219 164900 112654070 4420 4420 4420 4420 0
166 20250219 164800 112654070 4420 4420 4420 4420 0
167 20250219 164700 112654070 4420 4420 4420 4420 0
168 20250219 164600 112654070 4420 4420 4420 4420 0
169 20250219 164500 112654070 4420 4420 4420 4420 0
170 20250219 164400 112654070 4420 4420 4420 4420 0
171 20250219 164300 112654070 4420 4420 4420 4420 0
172 20250219 164200 112654070 4420 4420 4420 4420 0
173 20250219 164100 112654070 4420 4420 4420 4420 0
174 20250219 164000 112654070 4420 4420 4420 4420 0
175 20250219 163900 112654070 4420 4420 4420 4420 0
176 20250219 163800 112654070 4420 4420 4420 4420 0
177 20250219 163700 112654070 4420 4420 4420 4420 0
178 20250219 163600 112654070 4420 4420 4420 4420 0
179 20250219 163500 112654070 4420 4420 4420 4420 0
180 20250219 163400 112654070 4420 4420 4420 4420 0
181 20250219 163300 112654070 4420 4420 4420 4420 0
182 20250219 163200 112654070 4420 4420 4420 4420 926
183 20250219 163100 112654070 4420 4420 4420 4420 0
184 20250219 163000 112654070 4420 4420 4420 4420 0
185 20250219 162900 112654070 4420 4420 4420 4420 0
186 20250219 162800 112654070 4420 4420 4420 4420 0
187 20250219 162700 112654070 4420 4420 4420 4420 0
188 20250219 162600 112654070 4420 4420 4420 4420 0
189 20250219 162500 112654070 4420 4420 4420 4420 0
190 20250219 162400 112654070 4420 4420 4420 4420 0
191 20250219 162300 112654070 4420 4420 4420 4420 0
192 20250219 162200 112654070 4420 4420 4420 4420 0
193 20250219 162100 112654070 4420 4420 4420 4420 0
194 20250219 162000 112654070 4420 4420 4420 4420 0
195 20250219 161900 112654070 4420 4420 4420 4420 0
196 20250219 161800 112654070 4420 4420 4420 4420 0
197 20250219 161700 112654070 4420 4420 4420 4420 0
198 20250219 161600 112654070 4420 4420 4420 4420 0
199 20250219 161500 112654070 4420 4420 4420 4420 0
200 20250219 161400 112654070 4420 4420 4420 4420 0
201 20250219 161300 112654070 4420 4420 4420 4420 0
202 20250219 161200 112654070 4420 4420 4420 4420 0
203 20250219 161100 112654070 4420 4420 4420 4420 0
204 20250219 161000 112654070 4420 4420 4420 4420 0
205 20250219 160900 112654070 4420 4420 4420 4420 0
206 20250219 160800 112654070 4420 4420 4420 4420 0
207 20250219 160700 112654070 4420 4420 4420 4420 0
208 20250219 160600 112654070 4420 4420 4420 4420 0
209 20250219 160500 112654070 4420 4420 4420 4420 0
210 20250219 160400 112654070 4420 4420 4420 4420 0
211 20250219 160300 112654070 4420 4420 4420 4420 0
212 20250219 160200 112654070 4420 4420 4420 4420 926
213 20250219 160100 112654070 4420 4420 4420 4420 0
214 20250219 160000 112654070 4420 4420 4420 4420 0
215 20250219 155900 112654070 4420 4420 4420 4420 0
216 20250219 155800 112654070 4420 4420 4420 4420 0
217 20250219 155700 112654070 4420 4420 4420 4420 0
218 20250219 155600 112654070 4420 4420 4420 4420 0
219 20250219 155500 112654070 4420 4420 4420 4420 0
220 20250219 155400 112654070 4420 4420 4420 4420 0
221 20250219 155300 112654070 4420 4420 4420 4420 0
222 20250219 155200 112654070 4420 4420 4420 4420 0
223 20250219 155100 112654070 4420 4420 4420 4420 0
224 20250219 155000 112654070 4420 4420 4420 4420 0
225 20250219 154900 112654070 4420 4420 4420 4420 0
226 20250219 154800 112654070 4420 4420 4420 4420 0
227 20250219 154700 112654070 4420 4420 4420 4420 0
228 20250219 154600 112654070 4420 4420 4420 4420 0
229 20250219 154500 112654070 4420 4420 4420 4420 0
230 20250219 154400 112654070 4420 4420 4420 4420 0
231 20250219 154300 112654070 4420 4420 4420 4420 0
232 20250219 154200 112654070 4420 4420 4420 4420 0
233 20250219 154100 112654070 4420 4420 4420 4420 0
234 20250219 154000 112654070 4420 4420 4420 4420 0
235 20250219 153900 112654070 4420 4420 4420 4420 0
236 20250219 153800 112654070 4420 4420 4420 4420 0
237 20250219 153700 112654070 4420 4420 4420 4420 0
238 20250219 153600 112654070 4420 4420 4420 4420 0
239 20250219 153500 112654070 4420 4420 4420 4420 0
240 20250219 153400 112654070 4420 4420 4420 4420 0
241 20250219 153300 112654070 4420 4420 4420 4420 0
242 20250219 153200 112654070 4420 4420 4420 4420 926
243 20250219 153100 112654070 4420 4420 4420 4420 0
244 20250219 153000 112654070 4420 4420 4420 4420 926
245 20250219 152900 108561150 4400 4400 4400 4400 0
246 20250219 152800 108561150 4400 4400 4400 4400 0
247 20250219 152700 108561150 4400 4400 4400 4400 0
248 20250219 152600 108561150 4400 4400 4400 4400 0
249 20250219 152500 108561150 4400 4400 4400 4400 0
250 20250219 152400 108561150 4400 4400 4400 4400 0
251 20250219 152300 108561150 4400 4400 4400 4400 0
252 20250219 152200 108561150 4400 4400 4400 4400 0
253 20250219 152100 108561150 4400 4400 4400 4400 0
254 20250219 152000 108561150 4400 4400 4400 4400 0
255 20250219 151900 108561150 4400 4405 4405 4400 41
256 20250219 151800 108380635 4400 4400 4400 4400 0
257 20250219 151700 108380635 4400 4400 4400 4400 1
258 20250219 151600 108376235 4400 4405 4405 4400 299
259 20250219 151500 107060005 4400 4400 4400 4400 1
260 20250219 151400 107055605 4405 4405 4405 4405 0
261 20250219 151300 107055605 4405 4415 4415 4405 86
262 20250219 151200 106676765 4410 4410 4410 4410 10
263 20250219 151100 106632665 4400 4400 4400 4400 0
264 20250219 151000 106632665 4400 4400 4400 4400 0
265 20250219 150900 106632665 4400 4415 4415 4400 136
266 20250219 150800 106034130 4420 4420 4420 4420 0
267 20250219 150700 106034130 4420 4420 4420 4420 0
268 20250219 150600 106034130 4420 4420 4420 4420 3
269 20250219 150500 106020870 4420 4420 4420 4420 0
270 20250219 150400 106020870 4420 4420 4420 4420 0
271 20250219 150300 106020870 4420 4420 4420 4420 0
272 20250219 150200 106020870 4420 4420 4420 4420 0
273 20250219 150100 106020870 4420 4420 4420 4420 0
274 20250219 150000 106020870 4420 4420 4420 4420 0
275 20250219 145900 106020870 4420 4420 4420 4420 0
276 20250219 145800 106020870 4420 4415 4420 4415 241
277 20250219 145700 104955750 4420 4415 4420 4415 30
278 20250219 145600 104823260 4415 4415 4415 4415 0
279 20250219 145500 104823260 4415 4415 4415 4415 0
280 20250219 145400 104823260 4415 4415 4415 4415 0
281 20250219 145300 104823260 4415 4415 4415 4415 0
282 20250219 145200 104823260 4415 4415 4415 4415 0
283 20250219 145100 104823260 4415 4415 4415 4415 0
284 20250219 145000 104823260 4415 4415 4415 4415 0
285 20250219 144900 104823260 4415 4415 4415 4415 0
286 20250219 144800 104823260 4415 4415 4415 4415 0
287 20250219 144700 104823260 4415 4415 4415 4415 0
288 20250219 144600 104823260 4415 4415 4415 4415 0
289 20250219 144500 104823260 4415 4415 4415 4415 0
290 20250219 144400 104823260 4415 4415 4415 4415 0
291 20250219 144300 104823260 4415 4410 4415 4400 1345
292 20250219 144200 98900925 4415 4415 4415 4415 0
293 20250219 144100 98900925 4415 4415 4415 4415 5
294 20250219 144000 98878850 4415 4415 4415 4415 0
295 20250219 143900 98878850 4415 4415 4415 4415 0
296 20250219 143800 98878850 4415 4415 4415 4415 22
297 20250219 143700 98781720 4415 4415 4415 4415 26
298 20250219 143600 98666930 4415 4415 4415 4415 0
299 20250219 143500 98666930 4415 4420 4420 4415 220
300 20250219 143400 97695030 4415 4415 4415 4415 0
301 20250219 143300 97695030 4415 4415 4415 4415 0
302 20250219 143200 97695030 4415 4415 4415 4415 0
303 20250219 143100 97695030 4415 4415 4415 4415 0
304 20250219 143000 97695030 4415 4415 4415 4415 30
305 20250219 142900 97562580 4415 4415 4415 4415 0
306 20250219 142800 97562580 4415 4415 4415 4415 80
307 20250219 142700 97209380 4415 4415 4415 4415 0
308 20250219 142600 97209380 4415 4415 4415 4415 0
309 20250219 142500 97209380 4415 4415 4415 4415 0
310 20250219 142400 97209380 4415 4415 4415 4415 0
311 20250219 142300 97209380 4415 4415 4415 4415 0
312 20250219 142200 97209380 4415 4415 4415 4415 0
313 20250219 142100 97209380 4415 4415 4415 4415 0
314 20250219 142000 97209380 4415 4415 4415 4415 0
315 20250219 141900 97209380 4415 4415 4415 4415 0
316 20250219 141800 97209380 4415 4415 4415 4415 0
317 20250219 141700 97209380 4415 4415 4415 4415 0
318 20250219 141600 97209380 4415 4415 4415 4415 0
319 20250219 141500 97209380 4415 4415 4415 4415 90
320 20250219 141400 96812030 4415 4415 4415 4415 0
321 20250219 141300 96812030 4415 4415 4415 4415 1
322 20250219 141200 96807615 4410 4410 4410 4410 250
323 20250219 141100 95705115 4415 4410 4415 4410 919
324 20250219 141000 91652230 4410 4410 4410 4410 53
325 20250219 140900 91418500 4410 4410 4410 4410 0
326 20250219 140800 91418500 4410 4410 4410 4410 0
327 20250219 140700 91418500 4410 4410 4410 4410 1
328 20250219 140600 91414090 4410 4410 4410 4410 0
329 20250219 140500 91414090 4410 4410 4410 4410 3
330 20250219 140400 91400860 4415 4415 4415 4415 0
331 20250219 140300 91400860 4415 4415 4415 4415 0
332 20250219 140200 91400860 4415 4415 4415 4415 0
333 20250219 140100 91400860 4415 4415 4415 4415 0
334 20250219 140000 91400860 4415 4415 4415 4415 0
335 20250219 135900 91400860 4415 4415 4415 4415 0
336 20250219 135800 91400860 4415 4415 4415 4415 0
337 20250219 135700 91400860 4415 4415 4415 4415 0
338 20250219 135600 91400860 4415 4415 4415 4415 0
339 20250219 135500 91400860 4415 4415 4415 4415 0
340 20250219 135400 91400860 4415 4415 4415 4415 0
341 20250219 135300 91400860 4415 4415 4415 4415 10
342 20250219 135200 91356710 4410 4410 4410 4410 0
343 20250219 135100 91356710 4410 4410 4410 4410 0
344 20250219 135000 91356710 4410 4410 4410 4410 0
345 20250219 134900 91356710 4410 4410 4410 4410 0
346 20250219 134800 91356710 4410 4410 4410 4410 0
347 20250219 134700 91356710 4410 4410 4410 4410 4
348 20250219 134600 91339070 4420 4420 4420 4420 0
349 20250219 134500 91339070 4420 4420 4420 4420 0
350 20250219 134400 91339070 4420 4420 4420 4420 0
351 20250219 134300 91339070 4420 4420 4420 4420 2
352 20250219 134200 91330230 4415 4415 4415 4415 44
353 20250219 134100 91135970 4415 4415 4415 4415 16
354 20250219 134000 91065330 4415 4415 4415 4415 0
355 20250219 133900 91065330 4415 4415 4415 4415 0
356 20250219 133800 91065330 4415 4415 4415 4415 0
357 20250219 133700 91065330 4415 4415 4415 4415 0
358 20250219 133600 91065330 4415 4415 4415 4415 0
359 20250219 133500 91065330 4415 4415 4415 4415 0
360 20250219 133400 91065330 4415 4415 4415 4415 30
361 20250219 133300 90932880 4415 4415 4415 4415 30
362 20250219 133200 90800430 4415 4415 4415 4415 0
363 20250219 133100 90800430 4415 4415 4415 4415 0
364 20250219 133000 90800430 4415 4415 4415 4415 6
365 20250219 132900 90773940 4410 4410 4410 4410 0
366 20250219 132800 90773940 4410 4410 4410 4410 0
367 20250219 132700 90773940 4410 4410 4410 4410 65
368 20250219 132600 90487290 4415 4415 4415 4415 0
369 20250219 132500 90487290 4415 4415 4415 4415 0
370 20250219 132400 90487290 4415 4415 4415 4415 40
371 20250219 132300 90310690 4415 4415 4415 4415 2
372 20250219 132200 90301860 4410 4410 4410 4410 3
373 20250219 132100 90288630 4420 4420 4420 4420 0
374 20250219 132000 90288630 4420 4415 4420 4415 30
375 20250219 131900 90156035 4420 4415 4420 4415 132
376 20250219 131800 89573175 4420 4420 4420 4420 0
377 20250219 131700 89573175 4420 4420 4420 4420 22
378 20250219 131600 89475935 4420 4420 4420 4420 0
379 20250219 131500 89475935 4420 4420 4420 4420 0
380 20250219 131400 89475935 4420 4420 4420 4420 24
381 20250219 131300 89369855 4415 4420 4420 4415 16
382 20250219 131200 89299145 4420 4420 4420 4420 0
383 20250219 131100 89299145 4420 4420 4420 4420 4
384 20250219 131000 89281465 4415 4415 4415 4415 40
385 20250219 130900 89104865 4420 4420 4420 4420 0
386 20250219 130800 89104865 4420 4420 4420 4420 0
387 20250219 130700 89104865 4420 4420 4420 4420 0
388 20250219 130600 89104865 4420 4420 4420 4420 0
389 20250219 130500 89104865 4420 4420 4420 4420 0
390 20250219 130400 89104865 4420 4420 4420 4420 1
391 20250219 130300 89100445 4420 4420 4420 4420 0
392 20250219 130200 89100445 4420 4420 4420 4420 0
393 20250219 130100 89100445 4420 4420 4420 4420 0
394 20250219 130000 89100445 4420 4420 4420 4420 0
395 20250219 125900 89100445 4420 4420 4420 4420 0
396 20250219 125800 89100445 4420 4420 4420 4420 8
397 20250219 125700 89065085 4415 4415 4415 4415 0
398 20250219 125600 89065085 4415 4415 4415 4415 100
399 20250219 125500 88623585 4420 4420 4420 4420 0
400 20250219 125400 88623585 4420 4420 4420 4420 0
401 20250219 125300 88623585 4420 4420 4420 4420 10
402 20250219 125200 88579385 4420 4420 4420 4420 0
403 20250219 125100 88579385 4420 4420 4420 4420 0
404 20250219 125000 88579385 4420 4420 4420 4420 0
405 20250219 124900 88579385 4420 4420 4420 4420 0
406 20250219 124800 88579385 4420 4420 4420 4420 0
407 20250219 124700 88579385 4420 4420 4420 4420 0
408 20250219 124600 88579385 4420 4420 4420 4420 0
409 20250219 124500 88579385 4420 4420 4420 4420 0
410 20250219 124400 88579385 4420 4420 4420 4420 0
411 20250219 124300 88579385 4420 4420 4420 4420 0
412 20250219 124200 88579385 4420 4420 4420 4420 0
413 20250219 124100 88579385 4420 4420 4420 4420 2
414 20250219 124000 88570545 4420 4420 4420 4420 0
415 20250219 123900 88570545 4420 4420 4420 4420 0
416 20250219 123800 88570545 4420 4420 4420 4420 0
417 20250219 123700 88570545 4420 4420 4420 4420 1
418 20250219 123600 88566125 4420 4420 4420 4420 474
419 20250219 123500 86471045 4420 4420 4420 4420 0
420 20250219 123400 86471045 4420 4420 4420 4420 2
421 20250219 123300 86462205 4420 4420 4420 4420 0
422 20250219 123200 86462205 4420 4420 4420 4420 0
423 20250219 123100 86462205 4420 4415 4420 4415 626
424 20250219 123000 83695375 4415 4415 4415 4415 100
425 20250219 122900 83253875 4415 4415 4415 4415 0
426 20250219 122800 83253875 4415 4415 4415 4415 0
427 20250219 122700 83253875 4415 4415 4415 4415 0
428 20250219 122600 83253875 4415 4415 4415 4415 10
429 20250219 122500 83209725 4415 4410 4415 4410 403
430 20250219 122400 81431505 4410 4410 4410 4410 0
431 20250219 122300 81431505 4410 4410 4410 4410 1
432 20250219 122200 81427095 4410 4410 4410 4410 0
433 20250219 122100 81427095 4410 4410 4410 4410 0
434 20250219 122000 81427095 4410 4410 4410 4410 0
435 20250219 121900 81427095 4410 4410 4410 4410 0
436 20250219 121800 81427095 4410 4410 4410 4410 22
437 20250219 121700 81330075 4405 4405 4405 4405 0
438 20250219 121600 81330075 4405 4405 4405 4405 1
439 20250219 121500 81325670 4405 4405 4405 4405 0
440 20250219 121400 81325670 4405 4405 4405 4405 0
441 20250219 121300 81325670 4405 4405 4405 4405 0
442 20250219 121200 81325670 4405 4405 4405 4405 0
443 20250219 121100 81325670 4405 4405 4405 4405 44
444 20250219 121000 81131850 4405 4400 4405 4400 826
445 20250219 120900 77493335 4400 4400 4400 4400 0
446 20250219 120800 77493335 4400 4400 4400 4400 0
447 20250219 120700 77493335 4400 4400 4400 4400 0
448 20250219 120600 77493335 4400 4395 4400 4390 502
449 20250219 120500 75288985 4400 4400 4400 4400 0
450 20250219 120400 75288985 4400 4400 4400 4400 0
451 20250219 120300 75288985 4400 4400 4400 4400 0
452 20250219 120200 75288985 4400 4400 4400 4400 0
453 20250219 120100 75288985 4400 4400 4400 4400 1
454 20250219 120000 75284585 4395 4395 4395 4395 0
455 20250219 115900 75284585 4395 4395 4395 4395 0
456 20250219 115800 75284585 4395 4395 4395 4395 0
457 20250219 115700 75284585 4395 4395 4395 4395 31
458 20250219 115600 75148340 4395 4395 4395 4395 0
459 20250219 115500 75148340 4395 4395 4395 4395 1
460 20250219 115400 75143945 4400 4400 4400 4400 54
461 20250219 115300 74906345 4405 4405 4405 4405 0
462 20250219 115200 74906345 4405 4405 4405 4405 0
463 20250219 115100 74906345 4405 4405 4405 4405 0
464 20250219 115000 74906345 4405 4405 4405 4405 0
465 20250219 114900 74906345 4405 4405 4405 4405 0
466 20250219 114800 74906345 4405 4405 4405 4405 0
467 20250219 114700 74906345 4405 4405 4405 4405 0
468 20250219 114600 74906345 4405 4405 4405 4405 0
469 20250219 114500 74906345 4405 4405 4405 4405 0
470 20250219 114400 74906345 4405 4405 4405 4405 0
471 20250219 114300 74906345 4405 4405 4405 4405 1
472 20250219 114200 74901940 4395 4395 4395 4395 1
473 20250219 114100 74897545 4400 4400 4400 4400 0
474 20250219 114000 74897545 4400 4400 4400 4400 423
475 20250219 113900 73036345 4400 4400 4400 4400 177
476 20250219 113800 72257545 4405 4405 4405 4405 0
477 20250219 113700 72257545 4405 4405 4405 4405 0
478 20250219 113600 72257545 4405 4405 4405 4405 0
479 20250219 113500 72257545 4405 4405 4405 4405 0
480 20250219 113400 72257545 4405 4405 4405 4405 0
481 20250219 113300 72257545 4405 4405 4405 4405 0
482 20250219 113200 72257545 4405 4405 4405 4405 10
483 20250219 113100 72213495 4405 4405 4405 4405 0
484 20250219 113000 72213495 4405 4405 4405 4405 200
485 20250219 112900 71332495 4400 4400 4400 4400 1
486 20250219 112800 71328095 4405 4405 4405 4405 0
487 20250219 112700 71328095 4405 4405 4405 4405 77
488 20250219 112600 70988910 4400 4400 4400 4400 0
489 20250219 112500 70988910 4400 4400 4400 4400 0
490 20250219 112400 70988910 4400 4400 4400 4400 0
491 20250219 112300 70988910 4400 4405 4405 4400 56
492 20250219 112200 70742505 4405 4405 4405 4405 0
493 20250219 112100 70742505 4405 4405 4405 4405 0
494 20250219 112000 70742505 4405 4405 4405 4405 0
495 20250219 111900 70742505 4405 4405 4405 4405 0
496 20250219 111800 70742505 4405 4405 4405 4405 0
497 20250219 111700 70742505 4405 4405 4405 4405 0
498 20250219 111600 70742505 4405 4405 4405 4405 1
499 20250219 111500 70738100 4400 4400 4400 4400 0
500 20250219 111400 70738100 4400 4400 4400 4400 0
501 20250219 111300 70738100 4400 4400 4400 4400 100
502 20250219 111200 70298100 4405 4405 4405 4405 0
503 20250219 111100 70298100 4405 4405 4405 4405 0
504 20250219 111000 70298100 4405 4405 4405 4405 0
505 20250219 110900 70298100 4405 4405 4405 4405 0
506 20250219 110800 70298100 4405 4405 4405 4405 0
507 20250219 110700 70298100 4405 4405 4405 4405 0
508 20250219 110600 70298100 4405 4405 4405 4405 0
509 20250219 110500 70298100 4405 4405 4405 4405 3
510 20250219 110400 70284885 4405 4405 4405 4405 5
511 20250219 110300 70262860 4405 4405 4405 4405 1
512 20250219 110200 70258455 4405 4405 4405 4405 1
513 20250219 110100 70254050 4405 4405 4405 4405 0
514 20250219 110000 70254050 4405 4405 4405 4405 0
515 20250219 105900 70254050 4405 4405 4405 4405 1
516 20250219 105800 70249645 4405 4405 4405 4405 0
517 20250219 105700 70249645 4405 4405 4405 4405 0
518 20250219 105600 70249645 4405 4405 4405 4405 0
519 20250219 105500 70249645 4405 4405 4405 4405 962
520 20250219 105400 66012035 4405 4405 4405 4405 0
521 20250219 105300 66012035 4405 4405 4405 4405 0
522 20250219 105200 66012035 4405 4405 4405 4405 38
523 20250219 105100 65844645 4405 4400 4405 4400 15
524 20250219 105000 65778595 4405 4405 4405 4405 0
525 20250219 104900 65778595 4405 4405 4405 4405 3
526 20250219 104800 65765380 4410 4410 4410 4410 0
527 20250219 104700 65765380 4410 4410 4410 4410 0
528 20250219 104600 65765380 4410 4410 4410 4410 0
529 20250219 104500 65765380 4410 4410 4410 4410 0
530 20250219 104400 65765380 4410 4410 4410 4410 0
531 20250219 104300 65765380 4410 4410 4410 4410 0
532 20250219 104200 65765380 4410 4410 4410 4410 0
533 20250219 104100 65765380 4410 4410 4410 4410 0
534 20250219 104000 65765380 4410 4410 4410 4410 15
535 20250219 103900 65699230 4410 4410 4410 4410 20
536 20250219 103800 65611030 4405 4405 4405 4405 0
537 20250219 103700 65611030 4405 4405 4405 4405 11
538 20250219 103600 65562575 4405 4405 4405 4405 25
539 20250219 103500 65452450 4400 4400 4400 4400 146
540 20250219 103400 64810050 4400 4400 4400 4400 0
541 20250219 103300 64810050 4400 4400 4400 4400 0
542 20250219 103200 64810050 4400 4400 4400 4400 1
543 20250219 103100 64805650 4395 4395 4395 4395 0
544 20250219 103000 64805650 4395 4395 4395 4395 0
545 20250219 102900 64805650 4395 4395 4395 4395 0
546 20250219 102800 64805650 4395 4395 4395 4395 0
547 20250219 102700 64805650 4395 4395 4395 4395 1
548 20250219 102600 64801255 4395 4395 4395 4395 0
549 20250219 102500 64801255 4395 4395 4395 4395 21
550 20250219 102400 64708960 4395 4395 4395 4395 0
551 20250219 102300 64708960 4395 4395 4395 4395 0
552 20250219 102200 64708960 4395 4395 4395 4395 250
553 20250219 102100 63610210 4395 4395 4395 4395 0
554 20250219 102000 63610210 4395 4395 4395 4395 0
555 20250219 101900 63610210 4395 4395 4395 4395 0
556 20250219 101800 63610210 4395 4395 4395 4395 5
557 20250219 101700 63588235 4395 4395 4395 4395 0
558 20250219 101600 63588235 4395 4395 4395 4395 0
559 20250219 101500 63588235 4395 4395 4395 4395 1
560 20250219 101400 63583840 4385 4385 4385 4385 0
561 20250219 101300 63583840 4385 4385 4385 4385 0
562 20250219 101200 63583840 4385 4385 4385 4385 0
563 20250219 101100 63583840 4385 4385 4385 4385 0
564 20250219 101000 63583840 4385 4385 4385 4385 22
565 20250219 100900 63487370 4395 4395 4395 4395 52
566 20250219 100800 63258830 4390 4390 4390 4390 0
567 20250219 100700 63258830 4390 4390 4390 4390 5
568 20250219 100600 63236880 4385 4385 4385 4385 189
569 20250219 100500 62408115 4385 4385 4385 4385 11
570 20250219 100400 62359880 4385 4385 4385 4385 0
571 20250219 100300 62359880 4385 4385 4385 4380 194
572 20250219 100200 61509355 4380 4380 4380 4380 15
573 20250219 100100 61443655 4385 4385 4385 4385 89
574 20250219 100000 61053390 4385 4390 4390 4385 66
575 20250219 095900 60763815 4390 4390 4390 4390 4
576 20250219 095800 60746255 4380 4380 4380 4380 0
577 20250219 095700 60746255 4380 4380 4380 4380 32
578 20250219 095600 60606095 4400 4400 4400 4400 0
579 20250219 095500 60606095 4400 4370 4400 4370 26
580 20250219 095400 60492415 4380 4380 4380 4380 0
581 20250219 095300 60492415 4380 4380 4380 4380 1019
582 20250219 095200 56029195 4380 4375 4380 4355 4707
583 20250219 095100 35461665 4410 4395 4410 4355 3254
584 20250219 095000 21241755 4390 4390 4390 4390 4
585 20250219 094900 21224195 4390 4390 4390 4390 0
586 20250219 094800 21224195 4390 4390 4390 4390 0
587 20250219 094700 21224195 4390 4395 4395 4390 8
588 20250219 094600 21189045 4395 4395 4395 4395 2
589 20250219 094500 21180255 4395 4395 4395 4395 20
590 20250219 094400 21092355 4395 4395 4395 4395 2
591 20250219 094300 21083565 4395 4395 4395 4395 2
592 20250219 094200 21074775 4395 4395 4395 4395 1
593 20250219 094100 21070380 4395 4385 4395 4380 5
594 20250219 094000 21048460 4390 4390 4390 4390 0
595 20250219 093900 21048460 4390 4390 4390 4390 1001
596 20250219 093800 16654070 4395 4395 4395 4395 0
597 20250219 093700 16654070 4395 4400 4400 4395 879
598 20250219 093600 12786475 4400 4400 4400 4400 0
599 20250219 093500 12786475 4400 4385 4400 4375 1077
600 20250219 093400 8067835 4390 4390 4390 4390 45
601 20250219 093300 7870285 4390 4390 4390 4390 0
602 20250219 093200 7870285 4390 4390 4390 4390 3
603 20250219 093100 7857115 4385 4395 4395 4385 216
604 20250219 093000 6908130 4400 4400 4400 4400 0
605 20250219 092900 6908130 4400 4400 4400 4400 0
606 20250219 092800 6908130 4400 4400 4400 4400 0
607 20250219 092700 6908130 4400 4400 4400 4400 7
608 20250219 092600 6877330 4400 4400 4400 4400 0
609 20250219 092500 6877330 4400 4400 4400 4400 11
610 20250219 092400 6828930 4400 4400 4400 4400 0
611 20250219 092300 6828930 4400 4390 4400 4390 503
612 20250219 092200 4615750 4395 4395 4395 4395 5
613 20250219 092100 4593775 4390 4395 4395 4390 2
614 20250219 092000 4584990 4385 4385 4385 4385 5
615 20250219 091900 4563065 4380 4380 4380 4380 0
616 20250219 091800 4563065 4380 4380 4380 4380 0
617 20250219 091700 4563065 4380 4380 4390 4380 355
618 20250219 091600 3005165 4380 4380 4380 4380 0
619 20250219 091500 3005165 4380 4375 4380 4375 65
620 20250219 091400 2720705 4380 4375 4380 4375 21
621 20250219 091300 2628825 4380 4380 4380 4380 42
622 20250219 091200 2444865 4380 4385 4385 4380 22
623 20250219 091100 2348495 4375 4375 4375 4375 0
624 20250219 091000 2348495 4375 4380 4385 4375 148
625 20250219 090900 1700435 4390 4390 4390 4390 0
626 20250219 090800 1700435 4390 4390 4390 4390 0
627 20250219 090700 1700435 4390 4390 4390 4390 0
628 20250219 090600 1700435 4390 4390 4390 4390 0
629 20250219 090500 1700435 4390 4390 4390 4390 0
630 20250219 090400 1700435 4390 4390 4390 4390 0
631 20250219 090300 1700435 4390 4390 4390 4390 0
632 20250219 090200 1700435 4390 4390 4390 4390 0
633 20250219 090100 1700435 4390 4390 4390 4390 0
634 20250219 090000 1700435 4390 4390 4390 4375 388

1
046440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,38825568,0,171414882720,0.00
20250214,0,38825568,0,171026627040,0.00
20250213,0,38825568,0,171609010560,0.00
20250212,0,38825568,0,172579649760,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 38825568 0 171414882720 0.00
3 20250214 0 38825568 0 171026627040 0.00
4 20250213 0 38825568 0 171609010560 0.00
5 20250212 0 38825568 0 172579649760 0.00