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

635
048530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193300,7288074470,4500,4500,4500,4500,5977
20250219,193200,7288074470,4500,4500,4500,4500,0
20250219,193100,7288074470,4500,4500,4500,4500,0
20250219,193000,7288074470,4500,4500,4500,4500,0
20250219,192900,7288074470,4500,4500,4500,4500,0
20250219,192800,7288074470,4500,4500,4500,4500,0
20250219,192700,7288074470,4500,4500,4500,4500,0
20250219,192600,7288074470,4500,4500,4500,4500,0
20250219,192500,7288074470,4500,4500,4500,4500,0
20250219,192400,7288074470,4500,4500,4500,4500,0
20250219,192300,7288074470,4500,4500,4500,4500,0
20250219,192200,7288074470,4500,4500,4500,4500,0
20250219,192100,7288074470,4500,4500,4500,4500,0
20250219,192000,7288074470,4500,4500,4500,4500,0
20250219,191900,7288074470,4500,4500,4500,4500,0
20250219,191800,7288074470,4500,4500,4500,4500,0
20250219,191700,7288074470,4500,4500,4500,4500,0
20250219,191600,7288074470,4500,4500,4500,4500,0
20250219,191500,7288074470,4500,4500,4500,4500,0
20250219,191400,7288074470,4500,4500,4500,4500,0
20250219,191300,7288074470,4500,4500,4500,4500,0
20250219,191200,7288074470,4500,4500,4500,4500,0
20250219,191100,7288074470,4500,4500,4500,4500,0
20250219,191000,7288074470,4500,4500,4500,4500,0
20250219,190900,7288074470,4500,4500,4500,4500,0
20250219,190800,7288074470,4500,4500,4500,4500,0
20250219,190700,7288074470,4500,4500,4500,4500,0
20250219,190600,7288074470,4500,4500,4500,4500,0
20250219,190500,7288074470,4500,4500,4500,4500,0
20250219,190400,7288074470,4500,4500,4500,4500,0
20250219,190300,7288074470,4500,4500,4500,4500,5977
20250219,190200,7288074470,4500,4500,4500,4500,0
20250219,190100,7288074470,4500,4500,4500,4500,0
20250219,190000,7288074470,4500,4500,4500,4500,0
20250219,185900,7288074470,4500,4500,4500,4500,0
20250219,185800,7288074470,4500,4500,4500,4500,0
20250219,185700,7288074470,4500,4500,4500,4500,0
20250219,185600,7288074470,4500,4500,4500,4500,0
20250219,185500,7288074470,4500,4500,4500,4500,0
20250219,185400,7288074470,4500,4500,4500,4500,0
20250219,185300,7288074470,4500,4500,4500,4500,0
20250219,185200,7288074470,4500,4500,4500,4500,0
20250219,185100,7288074470,4500,4500,4500,4500,0
20250219,185000,7288074470,4500,4500,4500,4500,0
20250219,184900,7288074470,4500,4500,4500,4500,0
20250219,184800,7288074470,4500,4500,4500,4500,0
20250219,184700,7288074470,4500,4500,4500,4500,0
20250219,184600,7288074470,4500,4500,4500,4500,0
20250219,184500,7288074470,4500,4500,4500,4500,0
20250219,184400,7288074470,4500,4500,4500,4500,0
20250219,184300,7288074470,4500,4500,4500,4500,0
20250219,184200,7288074470,4500,4500,4500,4500,0
20250219,184100,7288074470,4500,4500,4500,4500,0
20250219,184000,7288074470,4500,4500,4500,4500,0
20250219,183900,7288074470,4500,4500,4500,4500,0
20250219,183800,7288074470,4500,4500,4500,4500,0
20250219,183700,7288074470,4500,4500,4500,4500,0
20250219,183600,7288074470,4500,4500,4500,4500,0
20250219,183500,7288074470,4500,4500,4500,4500,0
20250219,183400,7288074470,4500,4500,4500,4500,0
20250219,183300,7288074470,4500,4500,4500,4500,5977
20250219,183200,7288074470,4500,4500,4500,4500,0
20250219,183100,7288074470,4500,4500,4500,4500,0
20250219,183000,7288074470,4500,4500,4500,4500,0
20250219,182900,7288074470,4500,4500,4500,4500,0
20250219,182800,7288074470,4500,4500,4500,4500,0
20250219,182700,7288074470,4500,4500,4500,4500,0
20250219,182600,7288074470,4500,4500,4500,4500,0
20250219,182500,7288074470,4500,4500,4500,4500,0
20250219,182400,7288074470,4500,4500,4500,4500,0
20250219,182300,7288074470,4500,4500,4500,4500,0
20250219,182200,7288074470,4500,4500,4500,4500,0
20250219,182100,7288074470,4500,4500,4500,4500,0
20250219,182000,7288074470,4500,4500,4500,4500,0
20250219,181900,7288074470,4500,4500,4500,4500,0
20250219,181800,7288074470,4500,4500,4500,4500,0
20250219,181700,7288074470,4500,4500,4500,4500,0
20250219,181600,7288074470,4500,4500,4500,4500,0
20250219,181500,7288074470,4500,4500,4500,4500,0
20250219,181400,7288074470,4500,4500,4500,4500,0
20250219,181300,7288074470,4500,4500,4500,4500,0
20250219,181200,7288074470,4500,4500,4500,4500,0
20250219,181100,7288074470,4500,4500,4500,4500,0
20250219,181000,7288074470,4500,4500,4500,4500,0
20250219,180900,7288074470,4500,4500,4500,4500,0
20250219,180800,7288074470,4500,4500,4500,4500,0
20250219,180700,7288074470,4500,4500,4500,4500,0
20250219,180600,7288074470,4500,4500,4500,4500,0
20250219,180500,7288074470,4500,4500,4500,4500,0
20250219,180400,7288074470,4500,4500,4500,4500,0
20250219,180300,7288074470,4500,4500,4500,4500,5977
20250219,180200,7288074470,4500,4500,4500,4500,0
20250219,180100,7288074470,4500,4500,4500,4500,0
20250219,180000,7288074470,4500,4500,4500,4500,0
20250219,175900,7288074470,4500,4500,4500,4500,0
20250219,175800,7288074470,4500,4500,4500,4500,0
20250219,175700,7288074470,4500,4500,4500,4500,0
20250219,175600,7288074470,4500,4500,4500,4500,0
20250219,175500,7288074470,4500,4500,4500,4500,0
20250219,175400,7288074470,4500,4500,4500,4500,0
20250219,175300,7288074470,4500,4500,4500,4500,0
20250219,175200,7288074470,4500,4500,4500,4500,0
20250219,175100,7288074470,4500,4500,4500,4500,0
20250219,175000,7288074470,4500,4500,4500,4500,0
20250219,174900,7288074470,4500,4500,4500,4500,0
20250219,174800,7288074470,4500,4500,4500,4500,0
20250219,174700,7288074470,4500,4500,4500,4500,0
20250219,174600,7288074470,4500,4500,4500,4500,0
20250219,174500,7288074470,4500,4500,4500,4500,0
20250219,174400,7288074470,4500,4500,4500,4500,0
20250219,174300,7288074470,4500,4500,4500,4500,0
20250219,174200,7288074470,4500,4500,4500,4500,0
20250219,174100,7288074470,4500,4500,4500,4500,0
20250219,174000,7288074470,4500,4500,4500,4500,0
20250219,173900,7288074470,4500,4500,4500,4500,0
20250219,173800,7288074470,4500,4500,4500,4500,0
20250219,173700,7288074470,4500,4500,4500,4500,0
20250219,173600,7288074470,4500,4500,4500,4500,0
20250219,173500,7288074470,4500,4500,4500,4500,0
20250219,173400,7288074470,4500,4500,4500,4500,0
20250219,173300,7288074470,4500,4500,4500,4500,5977
20250219,173200,7288074470,4500,4500,4500,4500,0
20250219,173100,7288074470,4500,4500,4500,4500,0
20250219,173000,7288074470,4500,4500,4500,4500,0
20250219,172900,7288074470,4500,4500,4500,4500,0
20250219,172800,7288074470,4500,4500,4500,4500,0
20250219,172700,7288074470,4500,4500,4500,4500,0
20250219,172600,7288074470,4500,4500,4500,4500,0
20250219,172500,7288074470,4500,4500,4500,4500,0
20250219,172400,7288074470,4500,4500,4500,4500,0
20250219,172300,7288074470,4500,4500,4500,4500,0
20250219,172200,7288074470,4500,4500,4500,4500,0
20250219,172100,7288074470,4500,4500,4500,4500,0
20250219,172000,7288074470,4500,4500,4500,4500,0
20250219,171900,7288074470,4500,4500,4500,4500,0
20250219,171800,7288074470,4500,4500,4500,4500,0
20250219,171700,7288074470,4500,4500,4500,4500,0
20250219,171600,7288074470,4500,4500,4500,4500,0
20250219,171500,7288074470,4500,4500,4500,4500,0
20250219,171400,7288074470,4500,4500,4500,4500,0
20250219,171300,7288074470,4500,4500,4500,4500,0
20250219,171200,7288074470,4500,4500,4500,4500,0
20250219,171100,7288074470,4500,4500,4500,4500,0
20250219,171000,7288074470,4500,4500,4500,4500,0
20250219,170900,7288074470,4500,4500,4500,4500,0
20250219,170800,7288074470,4500,4500,4500,4500,0
20250219,170700,7288074470,4500,4500,4500,4500,0
20250219,170600,7288074470,4500,4500,4500,4500,0
20250219,170500,7288074470,4500,4500,4500,4500,0
20250219,170400,7288074470,4500,4500,4500,4500,0
20250219,170300,7288074470,4500,4500,4500,4500,5977
20250219,170200,7288074470,4500,4500,4500,4500,0
20250219,170100,7288074470,4500,4500,4500,4500,0
20250219,170000,7288074470,4500,4500,4500,4500,0
20250219,165900,7288074470,4500,4500,4500,4500,0
20250219,165800,7288074470,4500,4500,4500,4500,0
20250219,165700,7288074470,4500,4500,4500,4500,0
20250219,165600,7288074470,4500,4500,4500,4500,0
20250219,165500,7288074470,4500,4500,4500,4500,0
20250219,165400,7288074470,4500,4500,4500,4500,0
20250219,165300,7288074470,4500,4500,4500,4500,0
20250219,165200,7288074470,4500,4500,4500,4500,0
20250219,165100,7288074470,4500,4500,4500,4500,0
20250219,165000,7288074470,4500,4500,4500,4500,0
20250219,164900,7288074470,4500,4500,4500,4500,0
20250219,164800,7288074470,4500,4500,4500,4500,0
20250219,164700,7288074470,4500,4500,4500,4500,0
20250219,164600,7288074470,4500,4500,4500,4500,0
20250219,164500,7288074470,4500,4500,4500,4500,0
20250219,164400,7288074470,4500,4500,4500,4500,0
20250219,164300,7288074470,4500,4500,4500,4500,0
20250219,164200,7288074470,4500,4500,4500,4500,0
20250219,164100,7288074470,4500,4500,4500,4500,0
20250219,164000,7288074470,4500,4500,4500,4500,0
20250219,163900,7288074470,4500,4500,4500,4500,0
20250219,163800,7288074470,4500,4500,4500,4500,0
20250219,163700,7288074470,4500,4500,4500,4500,0
20250219,163600,7288074470,4500,4500,4500,4500,0
20250219,163500,7288074470,4500,4500,4500,4500,0
20250219,163400,7288074470,4500,4500,4500,4500,0
20250219,163300,7288074470,4500,4500,4500,4500,5977
20250219,163200,7288074470,4500,4500,4500,4500,0
20250219,163100,7288074470,4500,4500,4500,4500,0
20250219,163000,7288074470,4500,4500,4500,4500,0
20250219,162900,7288074470,4500,4500,4500,4500,0
20250219,162800,7288074470,4500,4500,4500,4500,0
20250219,162700,7288074470,4500,4500,4500,4500,0
20250219,162600,7288074470,4500,4500,4500,4500,0
20250219,162500,7288074470,4500,4500,4500,4500,0
20250219,162400,7288074470,4500,4500,4500,4500,0
20250219,162300,7288074470,4500,4500,4500,4500,0
20250219,162200,7288074470,4500,4500,4500,4500,0
20250219,162100,7288074470,4500,4500,4500,4500,0
20250219,162000,7288074470,4500,4500,4500,4500,0
20250219,161900,7288074470,4500,4500,4500,4500,0
20250219,161800,7288074470,4500,4500,4500,4500,0
20250219,161700,7288074470,4500,4500,4500,4500,0
20250219,161600,7288074470,4500,4500,4500,4500,0
20250219,161500,7288074470,4500,4500,4500,4500,0
20250219,161400,7288074470,4500,4500,4500,4500,0
20250219,161300,7288074470,4500,4500,4500,4500,0
20250219,161200,7288074470,4500,4500,4500,4500,0
20250219,161100,7288074470,4500,4500,4500,4500,0
20250219,161000,7288074470,4500,4500,4500,4500,0
20250219,160900,7288074470,4500,4500,4500,4500,0
20250219,160800,7288074470,4500,4500,4500,4500,0
20250219,160700,7288074470,4500,4500,4500,4500,0
20250219,160600,7288074470,4500,4500,4500,4500,0
20250219,160500,7288074470,4500,4500,4500,4500,0
20250219,160400,7288074470,4500,4500,4500,4500,0
20250219,160300,7288074470,4500,4500,4500,4500,5977
20250219,160200,7288074470,4500,4500,4500,4500,0
20250219,160100,7288074470,4500,4500,4500,4500,0
20250219,160000,7288074470,4500,4500,4500,4500,0
20250219,155900,7288074470,4500,4500,4500,4500,0
20250219,155800,7288074470,4500,4500,4500,4500,0
20250219,155700,7288074470,4500,4500,4500,4500,0
20250219,155600,7288074470,4500,4500,4500,4500,0
20250219,155500,7288074470,4500,4500,4500,4500,0
20250219,155400,7288074470,4500,4500,4500,4500,0
20250219,155300,7288074470,4500,4500,4500,4500,0
20250219,155200,7288074470,4500,4500,4500,4500,0
20250219,155100,7288074470,4500,4500,4500,4500,0
20250219,155000,7288074470,4500,4500,4500,4500,0
20250219,154900,7288074470,4500,4500,4500,4500,0
20250219,154800,7288074470,4500,4500,4500,4500,0
20250219,154700,7288074470,4500,4500,4500,4500,0
20250219,154600,7288074470,4500,4500,4500,4500,0
20250219,154500,7288074470,4500,4500,4500,4500,0
20250219,154400,7288074470,4500,4500,4500,4500,0
20250219,154300,7288074470,4500,4500,4500,4500,0
20250219,154200,7288074470,4500,4500,4500,4500,0
20250219,154100,7288074470,4500,4500,4500,4500,0
20250219,154000,7288074470,4500,4500,4500,4500,0
20250219,153900,7288074470,4500,4500,4500,4500,0
20250219,153800,7288074470,4500,4500,4500,4500,0
20250219,153700,7288074470,4500,4500,4500,4500,0
20250219,153600,7288074470,4500,4500,4500,4500,0
20250219,153500,7288074470,4500,4500,4500,4500,0
20250219,153400,7288074470,4500,4500,4500,4500,0
20250219,153300,7288074470,4500,4500,4500,4500,5977
20250219,153200,7288074470,4500,4500,4500,4500,0
20250219,153100,7288074470,4500,4500,4500,4500,0
20250219,153000,7288074470,4500,4500,4500,4500,5977
20250219,152900,7261177970,4510,4510,4510,4510,0
20250219,152800,7261177970,4510,4510,4510,4510,0
20250219,152700,7261177970,4510,4510,4510,4510,0
20250219,152600,7261177970,4510,4510,4510,4510,0
20250219,152500,7261177970,4510,4510,4510,4510,0
20250219,152400,7261177970,4510,4510,4510,4510,0
20250219,152300,7261177970,4510,4510,4510,4510,0
20250219,152200,7261177970,4510,4510,4510,4510,0
20250219,152100,7261177970,4510,4510,4510,4510,0
20250219,152000,7261177970,4510,4510,4510,4510,0
20250219,151900,7261177970,4510,4435,4515,4430,17100
20250219,151800,7184182710,4435,4435,4440,4430,438
20250219,151700,7182239660,4435,4420,4445,4410,6805
20250219,151600,7152019420,4410,4460,4465,4400,53499
20250219,151500,6915869315,4465,4465,4465,4455,2570
20250219,151400,6904415525,4465,4465,4465,4460,523
20250219,151300,6902080945,4455,4460,4465,4455,1797
20250219,151200,6894070035,4460,4455,4460,4450,281
20250219,151100,6892818745,4465,4465,4465,4465,30
20250219,151000,6892684795,4465,4465,4465,4460,772
20250219,150900,6889241260,4465,4465,4465,4465,631
20250219,150800,6886423845,4465,4460,4465,4455,1804
20250219,150700,6878378445,4465,4495,4495,4435,11114
20250219,150600,6828937125,4470,4475,4500,4470,3221
20250219,150500,6814498990,4470,4475,4475,4465,83
20250219,150400,6814127870,4480,4465,4480,4465,256
20250219,150300,6812984650,4480,4480,4480,4480,0
20250219,150200,6812984650,4480,4480,4480,4480,0
20250219,150100,6812984650,4480,4475,4480,4455,797
20250219,150000,6809418630,4460,4465,4465,4460,801
20250219,145900,6805842720,4465,4465,4465,4465,467
20250219,145800,6803757565,4465,4480,4480,4415,20539
20250219,145700,6712409870,4480,4485,4485,4475,5043
20250219,145600,6689812385,4480,4495,4495,4480,1537
20250219,145500,6682910030,4500,4495,4500,4495,634
20250219,145400,6680059190,4500,4490,4500,4490,149
20250219,145300,6679390160,4490,4490,4490,4490,112
20250219,145200,6678887280,4490,4490,4490,4485,948
20250219,145100,6674635310,4500,4500,4500,4475,1162
20250219,145000,6669429195,4500,4500,4500,4500,1194
20250219,144900,6664056195,4500,4490,4500,4475,4159
20250219,144800,6645432460,4490,4495,4495,4480,2586
20250219,144700,6633829245,4490,4500,4505,4490,1456
20250219,144600,6627285020,4520,4495,4520,4495,3731
20250219,144500,6610494505,4495,4500,4500,4490,796
20250219,144400,6606918730,4500,4485,4500,4480,3065
20250219,144300,6593178915,4490,4485,4490,4485,1542
20250219,144200,6586262665,4490,4495,4495,4490,1130
20250219,144100,6581188715,4495,4495,4495,4490,2559
20250219,144000,6569696000,4490,4500,4500,4490,1662
20250219,143900,6562226220,4500,4515,4515,4490,15869
20250219,143800,6490772180,4515,4515,4515,4515,3561
20250219,143700,6474694265,4520,4520,4520,4515,2529
20250219,143600,6463273620,4515,4520,4520,4515,2000
20250219,143500,6454240800,4520,4525,4525,4515,3483
20250219,143400,6438507630,4520,4525,4525,4520,902
20250219,143300,6434426760,4525,4530,4530,4520,4765
20250219,143200,6412878075,4525,4530,4530,4525,1681
20250219,143100,6405270145,4525,4530,4530,4525,550
20250219,143000,6402781240,4535,4535,4535,4520,5897
20250219,142900,6376092165,4525,4535,4545,4525,2680
20250219,142800,6363943635,4540,4530,4540,4530,304
20250219,142700,6362564590,4540,4535,4540,4530,3703
20250219,142600,6345780050,4535,4535,4535,4535,1903
20250219,142500,6337149945,4540,4540,4540,4540,2329
20250219,142400,6326576285,4540,4540,4540,4540,2167
20250219,142300,6316738105,4540,4540,4540,4540,752
20250219,142200,6313324025,4545,4545,4545,4535,4528
20250219,142100,6292766785,4550,4550,4550,4545,4447
20250219,142000,6272537985,4555,4550,4555,4550,4183
20250219,141900,6253501920,4550,4550,4555,4550,6984
20250219,141800,6221722220,4550,4565,4565,4550,26272
20250219,141700,6102012395,4565,4570,4575,4565,18521
20250219,141600,6017376465,4570,4575,4580,4570,40364
20250219,141500,5832906040,4575,4580,4580,4575,29864
20250219,141400,5696273800,4585,4585,4585,4585,0
20250219,141300,5696273800,4585,4585,4585,4580,52
20250219,141200,5696035630,4585,4585,4585,4585,2
20250219,141100,5696026460,4580,4585,4585,4580,601
20250219,141000,5693273380,4585,4585,4585,4575,7398
20250219,140900,5659401740,4590,4590,4595,4590,140
20250219,140800,5658759135,4595,4590,4595,4590,35
20250219,140700,5658598480,4590,4585,4590,4585,40
20250219,140600,5658415065,4580,4580,4580,4580,460
20250219,140500,5656308265,4585,4585,4590,4575,5020
20250219,140400,5633326330,4590,4590,4590,4590,61
20250219,140300,5633046340,4590,4585,4590,4585,639
20250219,140200,5630115230,4595,4585,4595,4585,841
20250219,140100,5626255395,4580,4580,4580,4575,24366
20250219,140000,5514757380,4580,4590,4590,4580,8292
20250219,135900,5476741595,4590,4590,4590,4590,1482
20250219,135800,5469939215,4590,4590,4595,4590,731
20250219,135700,5466583915,4590,4590,4595,4590,1396
20250219,135600,5460174775,4595,4590,4595,4590,433
20250219,135500,5458187140,4595,4590,4595,4590,200
20250219,135400,5457269135,4590,4590,4590,4590,727
20250219,135300,5453932205,4590,4590,4590,4590,5074
20250219,135200,5430642545,4610,4595,4610,4590,2679
20250219,135100,5418331430,4590,4600,4600,4590,633
20250219,135000,5415423285,4595,4590,4595,4590,1555
20250219,134900,5408278925,4590,4590,4590,4590,605
20250219,134800,5405501975,4590,4590,4595,4590,3066
20250219,134700,5391428930,4590,4595,4600,4590,1129
20250219,134600,5386244580,4595,4595,4600,4590,2152
20250219,134500,5376366740,4590,4600,4600,4590,640
20250219,134400,5373426390,4595,4600,4600,4595,1320
20250219,134300,5367359330,4600,4610,4610,4600,1119
20250219,134200,5362211920,4600,4605,4610,4600,9138
20250219,134100,5320159590,4610,4610,4610,4610,1114
20250219,134000,5315024050,4620,4615,4620,4610,451
20250219,133900,5312944765,4610,4610,4610,4610,0
20250219,133800,5312944765,4610,4615,4615,4610,368
20250219,133700,5311248120,4615,4615,4615,4615,215
20250219,133600,5310255895,4615,4610,4615,4605,4997
20250219,133500,5287223210,4610,4615,4615,4610,9365
20250219,133400,5244049190,4615,4615,4615,4615,3032
20250219,133300,5230056510,4615,4620,4620,4615,1267
20250219,133200,5224206915,4625,4625,4630,4625,275
20250219,133100,5222934990,4625,4625,4625,4625,35
20250219,133000,5222773115,4625,4625,4625,4625,5
20250219,132900,5222749990,4630,4625,4630,4620,403
20250219,132800,5220887820,4635,4635,4635,4635,210
20250219,132700,5219914470,4635,4620,4635,4615,1462
20250219,132600,5213158395,4630,4630,4630,4630,1
20250219,132500,5213153765,4620,4625,4625,4620,159
20250219,132400,5212418890,4625,4625,4625,4625,1048
20250219,132300,5207571890,4620,4620,4620,4620,1
20250219,132200,5207567270,4610,4630,4630,4610,5350
20250219,132100,5182856630,4640,4640,4640,4640,2
20250219,132000,5182847350,4630,4640,4640,4630,101
20250219,131900,5182379710,4625,4625,4625,4625,1
20250219,131800,5182375085,4615,4620,4620,4615,522
20250219,131700,5179964055,4620,4620,4620,4615,1832
20250219,131600,5171505225,4620,4625,4630,4620,5700
20250219,131500,5145156800,4630,4635,4635,4630,2099
20250219,131400,5135438300,4635,4635,4640,4635,1640
20250219,131300,5127836890,4635,4640,4645,4635,1521
20250219,131200,5120783720,4640,4640,4640,4640,137
20250219,131100,5120148040,4640,4640,4640,4640,178
20250219,131000,5119322120,4640,4650,4650,4640,262
20250219,130900,5118106420,4635,4635,4635,4635,100
20250219,130800,5117642920,4635,4650,4650,4635,335
20250219,130700,5116086705,4655,4655,4660,4655,5013
20250219,130600,5092751180,4655,4650,4655,4650,1011
20250219,130500,5088050025,4650,4645,4650,4645,102
20250219,130400,5087576225,4645,4650,4650,4645,552
20250219,130300,5085009855,4650,4645,4650,4645,30
20250219,130200,5084870495,4650,4645,4650,4645,197
20250219,130100,5083955425,4645,4630,4645,4630,704
20250219,130000,5080695095,4630,4640,4645,4630,5717
20250219,125900,5054166330,4640,4640,4640,4640,1010
20250219,125800,5049479930,4640,4640,4645,4640,1545
20250219,125700,5042309530,4645,4640,4645,4640,439
20250219,125600,5040270550,4645,4645,4645,4645,63
20250219,125500,5039977915,4645,4645,4645,4645,500
20250219,125400,5037655415,4645,4645,4645,4645,6
20250219,125300,5037627545,4640,4645,4645,4640,811
20250219,125200,5033861950,4640,4640,4645,4640,635
20250219,125100,5030915545,4640,4640,4640,4635,222
20250219,125000,5029885535,4640,4640,4640,4640,866
20250219,124900,5025867295,4640,4640,4640,4640,192
20250219,124800,5024976415,4635,4635,4635,4635,1275
20250219,124700,5019066790,4635,4635,4635,4635,1381
20250219,124600,5012665855,4640,4640,4640,4640,1
20250219,124500,5012661215,4640,4640,4640,4640,0
20250219,124400,5012661215,4640,4640,4640,4640,50
20250219,124300,5012429215,4640,4635,4640,4635,4
20250219,124200,5012410670,4640,4640,4640,4640,137
20250219,124100,5011774990,4640,4640,4640,4640,200
20250219,124000,5010846990,4640,4640,4640,4640,50
20250219,123900,5010614990,4625,4630,4630,4625,1841
20250219,123800,5002096405,4630,4640,4640,4630,392
20250219,123700,5000278195,4640,4640,4640,4640,0
20250219,123600,5000278195,4640,4640,4640,4640,1194
20250219,123500,4994738035,4640,4635,4640,4635,337
20250219,123400,4993174825,4630,4635,4635,4630,7
20250219,123300,4993142385,4635,4635,4635,4635,1190
20250219,123200,4987626735,4630,4635,4635,4630,580
20250219,123100,4984940245,4645,4645,4645,4645,61
20250219,123000,4984656900,4645,4630,4645,4625,231
20250219,122900,4983587410,4630,4630,4630,4630,624
20250219,122800,4980698290,4640,4640,4640,4635,53
20250219,122700,4980452400,4625,4625,4625,4625,115
20250219,122600,4979920525,4640,4640,4640,4640,20
20250219,122500,4979827725,4640,4645,4645,4615,18309
20250219,122400,4895197435,4650,4645,4650,4645,22
20250219,122300,4895095175,4635,4645,4645,4635,2243
20250219,122200,4884686215,4645,4650,4650,4645,168
20250219,122100,4883905025,4650,4650,4650,4650,100
20250219,122000,4883440025,4650,4650,4650,4650,410
20250219,121900,4881533525,4650,4650,4650,4650,93
20250219,121800,4881101075,4655,4655,4655,4655,200
20250219,121700,4880170075,4655,4655,4655,4655,293
20250219,121600,4878806160,4655,4655,4655,4655,0
20250219,121500,4878806160,4655,4660,4660,4655,117
20250219,121400,4878261270,4660,4660,4660,4655,1014
20250219,121300,4873536440,4660,4660,4660,4650,432
20250219,121200,4871524555,4660,4645,4665,4645,496
20250219,121100,4869214265,4645,4665,4665,4645,2329
20250219,121000,4858374900,4665,4665,4665,4665,10
20250219,120900,4858328250,4665,4665,4665,4665,34
20250219,120800,4858169640,4665,4665,4665,4665,50
20250219,120700,4857936390,4665,4660,4665,4660,428
20250219,120600,4855941010,4660,4660,4665,4645,151
20250219,120500,4855237360,4665,4645,4665,4645,203
20250219,120400,4854293050,4650,4650,4650,4640,499
20250219,120300,4851974360,4665,4650,4665,4650,101
20250219,120200,4851504695,4655,4665,4665,4655,24
20250219,120100,4851392775,4670,4650,4670,4645,897
20250219,120000,4847225065,4650,4675,4675,4650,184
20250219,115900,4846369440,4675,4650,4675,4650,213
20250219,115800,4845378390,4675,4670,4675,4650,370
20250219,115700,4843655605,4645,4650,4650,4645,459
20250219,115600,4841522170,4650,4670,4675,4650,2303
20250219,115500,4830783600,4670,4660,4670,4660,342
20250219,115400,4829186750,4675,4675,4675,4660,139
20250219,115300,4828538905,4660,4670,4675,4660,91
20250219,115200,4828114385,4675,4670,4675,4665,360
20250219,115100,4826433755,4670,4675,4675,4655,1068
20250219,115000,4821459205,4660,4680,4680,4660,1517
20250219,114900,4814387445,4660,4665,4665,4660,430
20250219,114800,4812383620,4680,4660,4680,4660,77
20250219,114700,4812024780,4680,4675,4680,4655,1796
20250219,114600,4803657625,4690,4700,4700,4670,5599
20250219,114500,4777360005,4695,4670,4695,4670,4458
20250219,114400,4756481430,4675,4670,4675,4670,965
20250219,114300,4751971770,4670,4660,4670,4660,3369
20250219,114200,4736253425,4660,4660,4660,4660,873
20250219,114100,4732185245,4660,4655,4660,4655,1077
20250219,114000,4727168585,4655,4645,4655,4645,3359
20250219,113900,4711546930,4645,4645,4645,4645,300
20250219,113800,4710153430,4645,4640,4645,4640,181
20250219,113700,4709313540,4640,4640,4640,4635,70
20250219,113600,4708988920,4640,4635,4640,4635,92
20250219,113500,4708562490,4635,4640,4640,4635,56
20250219,113400,4708302925,4640,4640,4640,4640,56
20250219,113300,4708043085,4640,4640,4640,4635,2923
20250219,113200,4694480865,4645,4635,4645,4635,93
20250219,113100,4694049445,4635,4640,4640,4630,1284
20250219,113000,4688103755,4640,4630,4640,4630,64
20250219,112900,4687807425,4640,4635,4640,4635,12
20250219,112800,4687751800,4630,4640,4640,4630,2037
20250219,112700,4678312180,4645,4635,4645,4635,1246
20250219,112600,4672530270,4640,4640,4640,4640,12
20250219,112500,4672474590,4640,4640,4640,4640,69
20250219,112400,4672154430,4635,4625,4635,4625,982
20250219,112300,4667608220,4625,4630,4630,4625,61
20250219,112200,4667325800,4630,4625,4630,4620,982
20250219,112100,4662788545,4625,4620,4625,4620,282
20250219,112000,4661484405,4625,4625,4625,4625,160
20250219,111900,4660744405,4625,4625,4625,4625,497
20250219,111800,4658445780,4625,4630,4630,4625,1047
20250219,111700,4653603350,4625,4625,4625,4620,611
20250219,111600,4650778860,4620,4620,4625,4620,232
20250219,111500,4649707015,4625,4625,4625,4615,6650
20250219,111400,4619002630,4625,4625,4625,4620,72
20250219,111300,4618669980,4625,4625,4625,4625,25
20250219,111200,4618554355,4625,4635,4635,4625,208
20250219,111100,4617592340,4620,4635,4635,4620,1875
20250219,111000,4608918130,4630,4630,4635,4630,729
20250219,110900,4605542855,4635,4630,4635,4630,745
20250219,110800,4602093500,4625,4625,4625,4625,1
20250219,110700,4602088875,4625,4630,4635,4625,2020
20250219,110600,4592738295,4640,4645,4645,4630,4239
20250219,110500,4573073680,4645,4645,4650,4645,757
20250219,110400,4569557170,4645,4650,4650,4645,121
20250219,110300,4568995070,4650,4645,4650,4640,4181
20250219,110200,4549569345,4645,4640,4645,4640,5
20250219,110100,4549546140,4640,4640,4640,4630,93
20250219,110000,4549114630,4630,4640,4645,4630,325
20250219,105900,4547606975,4645,4640,4645,4630,1357
20250219,105800,4541311085,4640,4645,4645,4640,14
20250219,105700,4541246120,4645,4625,4645,4625,1550
20250219,105600,4534048370,4645,4625,4645,4625,4271
20250219,105500,4514270435,4630,4615,4630,4615,165
20250219,105400,4513508115,4620,4615,4620,4615,44
20250219,105300,4513305000,4620,4620,4620,4620,42
20250219,105200,4513110960,4625,4610,4625,4610,1744
20250219,105100,4505069605,4620,4625,4630,4615,6377
20250219,105000,4475605495,4620,4630,4630,4620,1576
20250219,104900,4468315825,4625,4625,4630,4620,1760
20250219,104800,4460176800,4630,4625,4630,4625,818
20250219,104700,4456393170,4630,4635,4640,4630,898
20250219,104600,4452234640,4635,4635,4640,4630,151
20250219,104500,4451535055,4635,4630,4635,4630,298
20250219,104400,4450155215,4630,4625,4635,4625,1259
20250219,104300,4444330090,4625,4630,4640,4620,3035
20250219,104200,4430298190,4640,4635,4640,4630,1958
20250219,104100,4421227560,4640,4640,4650,4635,640
20250219,104000,4418257785,4645,4650,4655,4645,1989
20250219,103900,4409013730,4655,4655,4655,4650,960
20250219,103800,4404547220,4650,4645,4655,4645,651
20250219,103700,4401519170,4645,4640,4650,4640,911
20250219,103600,4397285855,4645,4645,4650,4645,126
20250219,103500,4396700575,4640,4650,4650,4640,479
20250219,103400,4394473365,4650,4645,4650,4630,116
20250219,103300,4393936205,4635,4640,4645,4635,692
20250219,103200,4390727125,4640,4640,4640,4640,621
20250219,103100,4387845685,4645,4630,4645,4625,133
20250219,103000,4387229870,4630,4640,4645,4630,4194
20250219,102900,4367804405,4635,4645,4655,4630,1657
20250219,102800,4360120915,4650,4660,4660,4645,7153
20250219,102700,4326848300,4660,4665,4670,4655,4759
20250219,102600,4304646735,4665,4650,4665,4650,6294
20250219,102500,4275330585,4650,4655,4655,4650,4344
20250219,102400,4255112285,4650,4645,4650,4645,1302
20250219,102300,4249059255,4650,4630,4650,4630,6038
20250219,102200,4221007900,4630,4630,4630,4630,492
20250219,102100,4218729940,4620,4620,4620,4615,775
20250219,102000,4215150190,4635,4635,4635,4635,468
20250219,101900,4212981010,4610,4620,4620,4610,1434
20250219,101800,4206358960,4620,4615,4620,4615,423
20250219,101700,4204405190,4615,4635,4635,4610,9188
20250219,101600,4161914160,4630,4635,4640,4630,1788
20250219,101500,4153628190,4635,4645,4645,4635,104
20250219,101400,4153146125,4640,4635,4645,4635,8599
20250219,101300,4113237940,4640,4620,4640,4620,3032
20250219,101200,4099195000,4620,4625,4625,4615,1496
20250219,101100,4092281900,4625,4625,4625,4620,1260
20250219,101000,4086459400,4625,4610,4625,4605,1910
20250219,100900,4077648175,4610,4610,4610,4600,1802
20250219,100800,4069351385,4615,4605,4615,4605,1208
20250219,100700,4063783990,4605,4595,4615,4595,1820
20250219,100600,4055399900,4600,4600,4600,4600,150
20250219,100500,4054709900,4600,4595,4605,4595,845
20250219,100400,4050826350,4595,4600,4605,4595,59
20250219,100300,4050554990,4595,4600,4605,4595,488
20250219,100200,4048312420,4610,4600,4615,4590,1229
20250219,100100,4042659640,4585,4610,4610,4585,4506
20250219,100000,4021965470,4610,4635,4635,4600,2597
20250219,095900,4009984320,4635,4610,4635,4610,6642
20250219,095800,3979283705,4615,4600,4615,4600,1169
20250219,095700,3973906260,4620,4610,4620,4595,6065
20250219,095600,3945980625,4620,4625,4625,4620,768
20250219,095500,3942432350,4625,4635,4635,4605,2152
20250219,095400,3932509265,4635,4620,4635,4610,2812
20250219,095300,3919523520,4625,4625,4630,4625,1712
20250219,095200,3911600890,4625,4615,4635,4595,1942
20250219,095100,3902612660,4615,4590,4615,4590,1435
20250219,095000,3896014190,4595,4585,4595,4585,3897
20250219,094900,3878130765,4585,4610,4610,4585,7508
20250219,094800,3843581930,4615,4645,4650,4610,18267
20250219,094700,3759108010,4650,4620,4655,4620,5365
20250219,094600,3734224305,4615,4600,4615,4600,2181
20250219,094500,3724172115,4600,4590,4605,4585,3911
20250219,094400,3706181755,4590,4615,4615,4585,2794
20250219,094300,3693348505,4605,4580,4635,4575,24366
20250219,094200,3581269545,4580,4575,4580,4570,2086
20250219,094100,3571727900,4575,4580,4590,4575,4080
20250219,094000,3553032845,4580,4560,4580,4555,6726
20250219,093900,3522314290,4555,4555,4565,4550,2619
20250219,093800,3510383985,4555,4550,4555,4550,365
20250219,093700,3508723115,4545,4550,4555,4545,1277
20250219,093600,3502913090,4540,4530,4550,4530,1823
20250219,093500,3494637515,4530,4565,4565,4530,9307
20250219,093400,3452283020,4570,4550,4570,4550,2667
20250219,093300,3440125450,4550,4525,4555,4525,5743
20250219,093200,3414053620,4525,4525,4535,4525,1603
20250219,093100,3406797590,4525,4525,4540,4525,4318
20250219,093000,3387248950,4525,4525,4540,4520,6033
20250219,092900,3359933850,4520,4500,4525,4500,1786
20250219,092800,3351877435,4505,4505,4525,4490,7956
20250219,092700,3316040030,4500,4475,4500,4470,7443
20250219,092600,3282626295,4475,4475,4490,4465,5809
20250219,092500,3256644750,4475,4505,4505,4475,21220
20250219,092400,3161391255,4505,4500,4525,4500,3241
20250219,092300,3146791715,4500,4530,4530,4500,6523
20250219,092200,3117363885,4530,4530,4535,4510,5837
20250219,092100,3090977700,4540,4550,4585,4530,10416
20250219,092000,3043553510,4555,4570,4575,4540,13730
20250219,091900,2981024065,4570,4580,4590,4550,18916
20250219,091800,2894650795,4590,4570,4615,4570,9674
20250219,091700,2850208485,4585,4570,4635,4530,21269
20250219,091600,2752934440,4575,4520,4640,4520,38919
20250219,091500,2575020000,4520,4460,4550,4460,74480
20250219,091400,2239716065,4455,4445,4465,4445,8149
20250219,091300,2203399965,4445,4445,4450,4445,4214
20250219,091200,2184666745,4445,4445,4445,4405,8749
20250219,091100,2145990885,4445,4470,4475,4435,10372
20250219,091000,2099724070,4460,4440,4465,4410,14878
20250219,090900,2033549710,4410,4410,4430,4395,17454
20250219,090800,1956604925,4410,4420,4435,4395,22890
20250219,090700,1855543970,4420,4455,4460,4420,26515
20250219,090600,1737827050,4430,4455,4475,4425,35297
20250219,090500,1580673510,4455,4370,4480,4345,48615
20250219,090400,1366487505,4375,4360,4410,4305,32368
20250219,090300,1225512240,4360,4350,4365,4265,61628
20250219,090200,959912560,4350,4330,4415,4300,216545
20250219,090100,0,5300,5300,5300,5300,0
20250219,090000,0,5300,5300,5300,5300,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193300 7288074470 4500 4500 4500 4500 5977
3 20250219 193200 7288074470 4500 4500 4500 4500 0
4 20250219 193100 7288074470 4500 4500 4500 4500 0
5 20250219 193000 7288074470 4500 4500 4500 4500 0
6 20250219 192900 7288074470 4500 4500 4500 4500 0
7 20250219 192800 7288074470 4500 4500 4500 4500 0
8 20250219 192700 7288074470 4500 4500 4500 4500 0
9 20250219 192600 7288074470 4500 4500 4500 4500 0
10 20250219 192500 7288074470 4500 4500 4500 4500 0
11 20250219 192400 7288074470 4500 4500 4500 4500 0
12 20250219 192300 7288074470 4500 4500 4500 4500 0
13 20250219 192200 7288074470 4500 4500 4500 4500 0
14 20250219 192100 7288074470 4500 4500 4500 4500 0
15 20250219 192000 7288074470 4500 4500 4500 4500 0
16 20250219 191900 7288074470 4500 4500 4500 4500 0
17 20250219 191800 7288074470 4500 4500 4500 4500 0
18 20250219 191700 7288074470 4500 4500 4500 4500 0
19 20250219 191600 7288074470 4500 4500 4500 4500 0
20 20250219 191500 7288074470 4500 4500 4500 4500 0
21 20250219 191400 7288074470 4500 4500 4500 4500 0
22 20250219 191300 7288074470 4500 4500 4500 4500 0
23 20250219 191200 7288074470 4500 4500 4500 4500 0
24 20250219 191100 7288074470 4500 4500 4500 4500 0
25 20250219 191000 7288074470 4500 4500 4500 4500 0
26 20250219 190900 7288074470 4500 4500 4500 4500 0
27 20250219 190800 7288074470 4500 4500 4500 4500 0
28 20250219 190700 7288074470 4500 4500 4500 4500 0
29 20250219 190600 7288074470 4500 4500 4500 4500 0
30 20250219 190500 7288074470 4500 4500 4500 4500 0
31 20250219 190400 7288074470 4500 4500 4500 4500 0
32 20250219 190300 7288074470 4500 4500 4500 4500 5977
33 20250219 190200 7288074470 4500 4500 4500 4500 0
34 20250219 190100 7288074470 4500 4500 4500 4500 0
35 20250219 190000 7288074470 4500 4500 4500 4500 0
36 20250219 185900 7288074470 4500 4500 4500 4500 0
37 20250219 185800 7288074470 4500 4500 4500 4500 0
38 20250219 185700 7288074470 4500 4500 4500 4500 0
39 20250219 185600 7288074470 4500 4500 4500 4500 0
40 20250219 185500 7288074470 4500 4500 4500 4500 0
41 20250219 185400 7288074470 4500 4500 4500 4500 0
42 20250219 185300 7288074470 4500 4500 4500 4500 0
43 20250219 185200 7288074470 4500 4500 4500 4500 0
44 20250219 185100 7288074470 4500 4500 4500 4500 0
45 20250219 185000 7288074470 4500 4500 4500 4500 0
46 20250219 184900 7288074470 4500 4500 4500 4500 0
47 20250219 184800 7288074470 4500 4500 4500 4500 0
48 20250219 184700 7288074470 4500 4500 4500 4500 0
49 20250219 184600 7288074470 4500 4500 4500 4500 0
50 20250219 184500 7288074470 4500 4500 4500 4500 0
51 20250219 184400 7288074470 4500 4500 4500 4500 0
52 20250219 184300 7288074470 4500 4500 4500 4500 0
53 20250219 184200 7288074470 4500 4500 4500 4500 0
54 20250219 184100 7288074470 4500 4500 4500 4500 0
55 20250219 184000 7288074470 4500 4500 4500 4500 0
56 20250219 183900 7288074470 4500 4500 4500 4500 0
57 20250219 183800 7288074470 4500 4500 4500 4500 0
58 20250219 183700 7288074470 4500 4500 4500 4500 0
59 20250219 183600 7288074470 4500 4500 4500 4500 0
60 20250219 183500 7288074470 4500 4500 4500 4500 0
61 20250219 183400 7288074470 4500 4500 4500 4500 0
62 20250219 183300 7288074470 4500 4500 4500 4500 5977
63 20250219 183200 7288074470 4500 4500 4500 4500 0
64 20250219 183100 7288074470 4500 4500 4500 4500 0
65 20250219 183000 7288074470 4500 4500 4500 4500 0
66 20250219 182900 7288074470 4500 4500 4500 4500 0
67 20250219 182800 7288074470 4500 4500 4500 4500 0
68 20250219 182700 7288074470 4500 4500 4500 4500 0
69 20250219 182600 7288074470 4500 4500 4500 4500 0
70 20250219 182500 7288074470 4500 4500 4500 4500 0
71 20250219 182400 7288074470 4500 4500 4500 4500 0
72 20250219 182300 7288074470 4500 4500 4500 4500 0
73 20250219 182200 7288074470 4500 4500 4500 4500 0
74 20250219 182100 7288074470 4500 4500 4500 4500 0
75 20250219 182000 7288074470 4500 4500 4500 4500 0
76 20250219 181900 7288074470 4500 4500 4500 4500 0
77 20250219 181800 7288074470 4500 4500 4500 4500 0
78 20250219 181700 7288074470 4500 4500 4500 4500 0
79 20250219 181600 7288074470 4500 4500 4500 4500 0
80 20250219 181500 7288074470 4500 4500 4500 4500 0
81 20250219 181400 7288074470 4500 4500 4500 4500 0
82 20250219 181300 7288074470 4500 4500 4500 4500 0
83 20250219 181200 7288074470 4500 4500 4500 4500 0
84 20250219 181100 7288074470 4500 4500 4500 4500 0
85 20250219 181000 7288074470 4500 4500 4500 4500 0
86 20250219 180900 7288074470 4500 4500 4500 4500 0
87 20250219 180800 7288074470 4500 4500 4500 4500 0
88 20250219 180700 7288074470 4500 4500 4500 4500 0
89 20250219 180600 7288074470 4500 4500 4500 4500 0
90 20250219 180500 7288074470 4500 4500 4500 4500 0
91 20250219 180400 7288074470 4500 4500 4500 4500 0
92 20250219 180300 7288074470 4500 4500 4500 4500 5977
93 20250219 180200 7288074470 4500 4500 4500 4500 0
94 20250219 180100 7288074470 4500 4500 4500 4500 0
95 20250219 180000 7288074470 4500 4500 4500 4500 0
96 20250219 175900 7288074470 4500 4500 4500 4500 0
97 20250219 175800 7288074470 4500 4500 4500 4500 0
98 20250219 175700 7288074470 4500 4500 4500 4500 0
99 20250219 175600 7288074470 4500 4500 4500 4500 0
100 20250219 175500 7288074470 4500 4500 4500 4500 0
101 20250219 175400 7288074470 4500 4500 4500 4500 0
102 20250219 175300 7288074470 4500 4500 4500 4500 0
103 20250219 175200 7288074470 4500 4500 4500 4500 0
104 20250219 175100 7288074470 4500 4500 4500 4500 0
105 20250219 175000 7288074470 4500 4500 4500 4500 0
106 20250219 174900 7288074470 4500 4500 4500 4500 0
107 20250219 174800 7288074470 4500 4500 4500 4500 0
108 20250219 174700 7288074470 4500 4500 4500 4500 0
109 20250219 174600 7288074470 4500 4500 4500 4500 0
110 20250219 174500 7288074470 4500 4500 4500 4500 0
111 20250219 174400 7288074470 4500 4500 4500 4500 0
112 20250219 174300 7288074470 4500 4500 4500 4500 0
113 20250219 174200 7288074470 4500 4500 4500 4500 0
114 20250219 174100 7288074470 4500 4500 4500 4500 0
115 20250219 174000 7288074470 4500 4500 4500 4500 0
116 20250219 173900 7288074470 4500 4500 4500 4500 0
117 20250219 173800 7288074470 4500 4500 4500 4500 0
118 20250219 173700 7288074470 4500 4500 4500 4500 0
119 20250219 173600 7288074470 4500 4500 4500 4500 0
120 20250219 173500 7288074470 4500 4500 4500 4500 0
121 20250219 173400 7288074470 4500 4500 4500 4500 0
122 20250219 173300 7288074470 4500 4500 4500 4500 5977
123 20250219 173200 7288074470 4500 4500 4500 4500 0
124 20250219 173100 7288074470 4500 4500 4500 4500 0
125 20250219 173000 7288074470 4500 4500 4500 4500 0
126 20250219 172900 7288074470 4500 4500 4500 4500 0
127 20250219 172800 7288074470 4500 4500 4500 4500 0
128 20250219 172700 7288074470 4500 4500 4500 4500 0
129 20250219 172600 7288074470 4500 4500 4500 4500 0
130 20250219 172500 7288074470 4500 4500 4500 4500 0
131 20250219 172400 7288074470 4500 4500 4500 4500 0
132 20250219 172300 7288074470 4500 4500 4500 4500 0
133 20250219 172200 7288074470 4500 4500 4500 4500 0
134 20250219 172100 7288074470 4500 4500 4500 4500 0
135 20250219 172000 7288074470 4500 4500 4500 4500 0
136 20250219 171900 7288074470 4500 4500 4500 4500 0
137 20250219 171800 7288074470 4500 4500 4500 4500 0
138 20250219 171700 7288074470 4500 4500 4500 4500 0
139 20250219 171600 7288074470 4500 4500 4500 4500 0
140 20250219 171500 7288074470 4500 4500 4500 4500 0
141 20250219 171400 7288074470 4500 4500 4500 4500 0
142 20250219 171300 7288074470 4500 4500 4500 4500 0
143 20250219 171200 7288074470 4500 4500 4500 4500 0
144 20250219 171100 7288074470 4500 4500 4500 4500 0
145 20250219 171000 7288074470 4500 4500 4500 4500 0
146 20250219 170900 7288074470 4500 4500 4500 4500 0
147 20250219 170800 7288074470 4500 4500 4500 4500 0
148 20250219 170700 7288074470 4500 4500 4500 4500 0
149 20250219 170600 7288074470 4500 4500 4500 4500 0
150 20250219 170500 7288074470 4500 4500 4500 4500 0
151 20250219 170400 7288074470 4500 4500 4500 4500 0
152 20250219 170300 7288074470 4500 4500 4500 4500 5977
153 20250219 170200 7288074470 4500 4500 4500 4500 0
154 20250219 170100 7288074470 4500 4500 4500 4500 0
155 20250219 170000 7288074470 4500 4500 4500 4500 0
156 20250219 165900 7288074470 4500 4500 4500 4500 0
157 20250219 165800 7288074470 4500 4500 4500 4500 0
158 20250219 165700 7288074470 4500 4500 4500 4500 0
159 20250219 165600 7288074470 4500 4500 4500 4500 0
160 20250219 165500 7288074470 4500 4500 4500 4500 0
161 20250219 165400 7288074470 4500 4500 4500 4500 0
162 20250219 165300 7288074470 4500 4500 4500 4500 0
163 20250219 165200 7288074470 4500 4500 4500 4500 0
164 20250219 165100 7288074470 4500 4500 4500 4500 0
165 20250219 165000 7288074470 4500 4500 4500 4500 0
166 20250219 164900 7288074470 4500 4500 4500 4500 0
167 20250219 164800 7288074470 4500 4500 4500 4500 0
168 20250219 164700 7288074470 4500 4500 4500 4500 0
169 20250219 164600 7288074470 4500 4500 4500 4500 0
170 20250219 164500 7288074470 4500 4500 4500 4500 0
171 20250219 164400 7288074470 4500 4500 4500 4500 0
172 20250219 164300 7288074470 4500 4500 4500 4500 0
173 20250219 164200 7288074470 4500 4500 4500 4500 0
174 20250219 164100 7288074470 4500 4500 4500 4500 0
175 20250219 164000 7288074470 4500 4500 4500 4500 0
176 20250219 163900 7288074470 4500 4500 4500 4500 0
177 20250219 163800 7288074470 4500 4500 4500 4500 0
178 20250219 163700 7288074470 4500 4500 4500 4500 0
179 20250219 163600 7288074470 4500 4500 4500 4500 0
180 20250219 163500 7288074470 4500 4500 4500 4500 0
181 20250219 163400 7288074470 4500 4500 4500 4500 0
182 20250219 163300 7288074470 4500 4500 4500 4500 5977
183 20250219 163200 7288074470 4500 4500 4500 4500 0
184 20250219 163100 7288074470 4500 4500 4500 4500 0
185 20250219 163000 7288074470 4500 4500 4500 4500 0
186 20250219 162900 7288074470 4500 4500 4500 4500 0
187 20250219 162800 7288074470 4500 4500 4500 4500 0
188 20250219 162700 7288074470 4500 4500 4500 4500 0
189 20250219 162600 7288074470 4500 4500 4500 4500 0
190 20250219 162500 7288074470 4500 4500 4500 4500 0
191 20250219 162400 7288074470 4500 4500 4500 4500 0
192 20250219 162300 7288074470 4500 4500 4500 4500 0
193 20250219 162200 7288074470 4500 4500 4500 4500 0
194 20250219 162100 7288074470 4500 4500 4500 4500 0
195 20250219 162000 7288074470 4500 4500 4500 4500 0
196 20250219 161900 7288074470 4500 4500 4500 4500 0
197 20250219 161800 7288074470 4500 4500 4500 4500 0
198 20250219 161700 7288074470 4500 4500 4500 4500 0
199 20250219 161600 7288074470 4500 4500 4500 4500 0
200 20250219 161500 7288074470 4500 4500 4500 4500 0
201 20250219 161400 7288074470 4500 4500 4500 4500 0
202 20250219 161300 7288074470 4500 4500 4500 4500 0
203 20250219 161200 7288074470 4500 4500 4500 4500 0
204 20250219 161100 7288074470 4500 4500 4500 4500 0
205 20250219 161000 7288074470 4500 4500 4500 4500 0
206 20250219 160900 7288074470 4500 4500 4500 4500 0
207 20250219 160800 7288074470 4500 4500 4500 4500 0
208 20250219 160700 7288074470 4500 4500 4500 4500 0
209 20250219 160600 7288074470 4500 4500 4500 4500 0
210 20250219 160500 7288074470 4500 4500 4500 4500 0
211 20250219 160400 7288074470 4500 4500 4500 4500 0
212 20250219 160300 7288074470 4500 4500 4500 4500 5977
213 20250219 160200 7288074470 4500 4500 4500 4500 0
214 20250219 160100 7288074470 4500 4500 4500 4500 0
215 20250219 160000 7288074470 4500 4500 4500 4500 0
216 20250219 155900 7288074470 4500 4500 4500 4500 0
217 20250219 155800 7288074470 4500 4500 4500 4500 0
218 20250219 155700 7288074470 4500 4500 4500 4500 0
219 20250219 155600 7288074470 4500 4500 4500 4500 0
220 20250219 155500 7288074470 4500 4500 4500 4500 0
221 20250219 155400 7288074470 4500 4500 4500 4500 0
222 20250219 155300 7288074470 4500 4500 4500 4500 0
223 20250219 155200 7288074470 4500 4500 4500 4500 0
224 20250219 155100 7288074470 4500 4500 4500 4500 0
225 20250219 155000 7288074470 4500 4500 4500 4500 0
226 20250219 154900 7288074470 4500 4500 4500 4500 0
227 20250219 154800 7288074470 4500 4500 4500 4500 0
228 20250219 154700 7288074470 4500 4500 4500 4500 0
229 20250219 154600 7288074470 4500 4500 4500 4500 0
230 20250219 154500 7288074470 4500 4500 4500 4500 0
231 20250219 154400 7288074470 4500 4500 4500 4500 0
232 20250219 154300 7288074470 4500 4500 4500 4500 0
233 20250219 154200 7288074470 4500 4500 4500 4500 0
234 20250219 154100 7288074470 4500 4500 4500 4500 0
235 20250219 154000 7288074470 4500 4500 4500 4500 0
236 20250219 153900 7288074470 4500 4500 4500 4500 0
237 20250219 153800 7288074470 4500 4500 4500 4500 0
238 20250219 153700 7288074470 4500 4500 4500 4500 0
239 20250219 153600 7288074470 4500 4500 4500 4500 0
240 20250219 153500 7288074470 4500 4500 4500 4500 0
241 20250219 153400 7288074470 4500 4500 4500 4500 0
242 20250219 153300 7288074470 4500 4500 4500 4500 5977
243 20250219 153200 7288074470 4500 4500 4500 4500 0
244 20250219 153100 7288074470 4500 4500 4500 4500 0
245 20250219 153000 7288074470 4500 4500 4500 4500 5977
246 20250219 152900 7261177970 4510 4510 4510 4510 0
247 20250219 152800 7261177970 4510 4510 4510 4510 0
248 20250219 152700 7261177970 4510 4510 4510 4510 0
249 20250219 152600 7261177970 4510 4510 4510 4510 0
250 20250219 152500 7261177970 4510 4510 4510 4510 0
251 20250219 152400 7261177970 4510 4510 4510 4510 0
252 20250219 152300 7261177970 4510 4510 4510 4510 0
253 20250219 152200 7261177970 4510 4510 4510 4510 0
254 20250219 152100 7261177970 4510 4510 4510 4510 0
255 20250219 152000 7261177970 4510 4510 4510 4510 0
256 20250219 151900 7261177970 4510 4435 4515 4430 17100
257 20250219 151800 7184182710 4435 4435 4440 4430 438
258 20250219 151700 7182239660 4435 4420 4445 4410 6805
259 20250219 151600 7152019420 4410 4460 4465 4400 53499
260 20250219 151500 6915869315 4465 4465 4465 4455 2570
261 20250219 151400 6904415525 4465 4465 4465 4460 523
262 20250219 151300 6902080945 4455 4460 4465 4455 1797
263 20250219 151200 6894070035 4460 4455 4460 4450 281
264 20250219 151100 6892818745 4465 4465 4465 4465 30
265 20250219 151000 6892684795 4465 4465 4465 4460 772
266 20250219 150900 6889241260 4465 4465 4465 4465 631
267 20250219 150800 6886423845 4465 4460 4465 4455 1804
268 20250219 150700 6878378445 4465 4495 4495 4435 11114
269 20250219 150600 6828937125 4470 4475 4500 4470 3221
270 20250219 150500 6814498990 4470 4475 4475 4465 83
271 20250219 150400 6814127870 4480 4465 4480 4465 256
272 20250219 150300 6812984650 4480 4480 4480 4480 0
273 20250219 150200 6812984650 4480 4480 4480 4480 0
274 20250219 150100 6812984650 4480 4475 4480 4455 797
275 20250219 150000 6809418630 4460 4465 4465 4460 801
276 20250219 145900 6805842720 4465 4465 4465 4465 467
277 20250219 145800 6803757565 4465 4480 4480 4415 20539
278 20250219 145700 6712409870 4480 4485 4485 4475 5043
279 20250219 145600 6689812385 4480 4495 4495 4480 1537
280 20250219 145500 6682910030 4500 4495 4500 4495 634
281 20250219 145400 6680059190 4500 4490 4500 4490 149
282 20250219 145300 6679390160 4490 4490 4490 4490 112
283 20250219 145200 6678887280 4490 4490 4490 4485 948
284 20250219 145100 6674635310 4500 4500 4500 4475 1162
285 20250219 145000 6669429195 4500 4500 4500 4500 1194
286 20250219 144900 6664056195 4500 4490 4500 4475 4159
287 20250219 144800 6645432460 4490 4495 4495 4480 2586
288 20250219 144700 6633829245 4490 4500 4505 4490 1456
289 20250219 144600 6627285020 4520 4495 4520 4495 3731
290 20250219 144500 6610494505 4495 4500 4500 4490 796
291 20250219 144400 6606918730 4500 4485 4500 4480 3065
292 20250219 144300 6593178915 4490 4485 4490 4485 1542
293 20250219 144200 6586262665 4490 4495 4495 4490 1130
294 20250219 144100 6581188715 4495 4495 4495 4490 2559
295 20250219 144000 6569696000 4490 4500 4500 4490 1662
296 20250219 143900 6562226220 4500 4515 4515 4490 15869
297 20250219 143800 6490772180 4515 4515 4515 4515 3561
298 20250219 143700 6474694265 4520 4520 4520 4515 2529
299 20250219 143600 6463273620 4515 4520 4520 4515 2000
300 20250219 143500 6454240800 4520 4525 4525 4515 3483
301 20250219 143400 6438507630 4520 4525 4525 4520 902
302 20250219 143300 6434426760 4525 4530 4530 4520 4765
303 20250219 143200 6412878075 4525 4530 4530 4525 1681
304 20250219 143100 6405270145 4525 4530 4530 4525 550
305 20250219 143000 6402781240 4535 4535 4535 4520 5897
306 20250219 142900 6376092165 4525 4535 4545 4525 2680
307 20250219 142800 6363943635 4540 4530 4540 4530 304
308 20250219 142700 6362564590 4540 4535 4540 4530 3703
309 20250219 142600 6345780050 4535 4535 4535 4535 1903
310 20250219 142500 6337149945 4540 4540 4540 4540 2329
311 20250219 142400 6326576285 4540 4540 4540 4540 2167
312 20250219 142300 6316738105 4540 4540 4540 4540 752
313 20250219 142200 6313324025 4545 4545 4545 4535 4528
314 20250219 142100 6292766785 4550 4550 4550 4545 4447
315 20250219 142000 6272537985 4555 4550 4555 4550 4183
316 20250219 141900 6253501920 4550 4550 4555 4550 6984
317 20250219 141800 6221722220 4550 4565 4565 4550 26272
318 20250219 141700 6102012395 4565 4570 4575 4565 18521
319 20250219 141600 6017376465 4570 4575 4580 4570 40364
320 20250219 141500 5832906040 4575 4580 4580 4575 29864
321 20250219 141400 5696273800 4585 4585 4585 4585 0
322 20250219 141300 5696273800 4585 4585 4585 4580 52
323 20250219 141200 5696035630 4585 4585 4585 4585 2
324 20250219 141100 5696026460 4580 4585 4585 4580 601
325 20250219 141000 5693273380 4585 4585 4585 4575 7398
326 20250219 140900 5659401740 4590 4590 4595 4590 140
327 20250219 140800 5658759135 4595 4590 4595 4590 35
328 20250219 140700 5658598480 4590 4585 4590 4585 40
329 20250219 140600 5658415065 4580 4580 4580 4580 460
330 20250219 140500 5656308265 4585 4585 4590 4575 5020
331 20250219 140400 5633326330 4590 4590 4590 4590 61
332 20250219 140300 5633046340 4590 4585 4590 4585 639
333 20250219 140200 5630115230 4595 4585 4595 4585 841
334 20250219 140100 5626255395 4580 4580 4580 4575 24366
335 20250219 140000 5514757380 4580 4590 4590 4580 8292
336 20250219 135900 5476741595 4590 4590 4590 4590 1482
337 20250219 135800 5469939215 4590 4590 4595 4590 731
338 20250219 135700 5466583915 4590 4590 4595 4590 1396
339 20250219 135600 5460174775 4595 4590 4595 4590 433
340 20250219 135500 5458187140 4595 4590 4595 4590 200
341 20250219 135400 5457269135 4590 4590 4590 4590 727
342 20250219 135300 5453932205 4590 4590 4590 4590 5074
343 20250219 135200 5430642545 4610 4595 4610 4590 2679
344 20250219 135100 5418331430 4590 4600 4600 4590 633
345 20250219 135000 5415423285 4595 4590 4595 4590 1555
346 20250219 134900 5408278925 4590 4590 4590 4590 605
347 20250219 134800 5405501975 4590 4590 4595 4590 3066
348 20250219 134700 5391428930 4590 4595 4600 4590 1129
349 20250219 134600 5386244580 4595 4595 4600 4590 2152
350 20250219 134500 5376366740 4590 4600 4600 4590 640
351 20250219 134400 5373426390 4595 4600 4600 4595 1320
352 20250219 134300 5367359330 4600 4610 4610 4600 1119
353 20250219 134200 5362211920 4600 4605 4610 4600 9138
354 20250219 134100 5320159590 4610 4610 4610 4610 1114
355 20250219 134000 5315024050 4620 4615 4620 4610 451
356 20250219 133900 5312944765 4610 4610 4610 4610 0
357 20250219 133800 5312944765 4610 4615 4615 4610 368
358 20250219 133700 5311248120 4615 4615 4615 4615 215
359 20250219 133600 5310255895 4615 4610 4615 4605 4997
360 20250219 133500 5287223210 4610 4615 4615 4610 9365
361 20250219 133400 5244049190 4615 4615 4615 4615 3032
362 20250219 133300 5230056510 4615 4620 4620 4615 1267
363 20250219 133200 5224206915 4625 4625 4630 4625 275
364 20250219 133100 5222934990 4625 4625 4625 4625 35
365 20250219 133000 5222773115 4625 4625 4625 4625 5
366 20250219 132900 5222749990 4630 4625 4630 4620 403
367 20250219 132800 5220887820 4635 4635 4635 4635 210
368 20250219 132700 5219914470 4635 4620 4635 4615 1462
369 20250219 132600 5213158395 4630 4630 4630 4630 1
370 20250219 132500 5213153765 4620 4625 4625 4620 159
371 20250219 132400 5212418890 4625 4625 4625 4625 1048
372 20250219 132300 5207571890 4620 4620 4620 4620 1
373 20250219 132200 5207567270 4610 4630 4630 4610 5350
374 20250219 132100 5182856630 4640 4640 4640 4640 2
375 20250219 132000 5182847350 4630 4640 4640 4630 101
376 20250219 131900 5182379710 4625 4625 4625 4625 1
377 20250219 131800 5182375085 4615 4620 4620 4615 522
378 20250219 131700 5179964055 4620 4620 4620 4615 1832
379 20250219 131600 5171505225 4620 4625 4630 4620 5700
380 20250219 131500 5145156800 4630 4635 4635 4630 2099
381 20250219 131400 5135438300 4635 4635 4640 4635 1640
382 20250219 131300 5127836890 4635 4640 4645 4635 1521
383 20250219 131200 5120783720 4640 4640 4640 4640 137
384 20250219 131100 5120148040 4640 4640 4640 4640 178
385 20250219 131000 5119322120 4640 4650 4650 4640 262
386 20250219 130900 5118106420 4635 4635 4635 4635 100
387 20250219 130800 5117642920 4635 4650 4650 4635 335
388 20250219 130700 5116086705 4655 4655 4660 4655 5013
389 20250219 130600 5092751180 4655 4650 4655 4650 1011
390 20250219 130500 5088050025 4650 4645 4650 4645 102
391 20250219 130400 5087576225 4645 4650 4650 4645 552
392 20250219 130300 5085009855 4650 4645 4650 4645 30
393 20250219 130200 5084870495 4650 4645 4650 4645 197
394 20250219 130100 5083955425 4645 4630 4645 4630 704
395 20250219 130000 5080695095 4630 4640 4645 4630 5717
396 20250219 125900 5054166330 4640 4640 4640 4640 1010
397 20250219 125800 5049479930 4640 4640 4645 4640 1545
398 20250219 125700 5042309530 4645 4640 4645 4640 439
399 20250219 125600 5040270550 4645 4645 4645 4645 63
400 20250219 125500 5039977915 4645 4645 4645 4645 500
401 20250219 125400 5037655415 4645 4645 4645 4645 6
402 20250219 125300 5037627545 4640 4645 4645 4640 811
403 20250219 125200 5033861950 4640 4640 4645 4640 635
404 20250219 125100 5030915545 4640 4640 4640 4635 222
405 20250219 125000 5029885535 4640 4640 4640 4640 866
406 20250219 124900 5025867295 4640 4640 4640 4640 192
407 20250219 124800 5024976415 4635 4635 4635 4635 1275
408 20250219 124700 5019066790 4635 4635 4635 4635 1381
409 20250219 124600 5012665855 4640 4640 4640 4640 1
410 20250219 124500 5012661215 4640 4640 4640 4640 0
411 20250219 124400 5012661215 4640 4640 4640 4640 50
412 20250219 124300 5012429215 4640 4635 4640 4635 4
413 20250219 124200 5012410670 4640 4640 4640 4640 137
414 20250219 124100 5011774990 4640 4640 4640 4640 200
415 20250219 124000 5010846990 4640 4640 4640 4640 50
416 20250219 123900 5010614990 4625 4630 4630 4625 1841
417 20250219 123800 5002096405 4630 4640 4640 4630 392
418 20250219 123700 5000278195 4640 4640 4640 4640 0
419 20250219 123600 5000278195 4640 4640 4640 4640 1194
420 20250219 123500 4994738035 4640 4635 4640 4635 337
421 20250219 123400 4993174825 4630 4635 4635 4630 7
422 20250219 123300 4993142385 4635 4635 4635 4635 1190
423 20250219 123200 4987626735 4630 4635 4635 4630 580
424 20250219 123100 4984940245 4645 4645 4645 4645 61
425 20250219 123000 4984656900 4645 4630 4645 4625 231
426 20250219 122900 4983587410 4630 4630 4630 4630 624
427 20250219 122800 4980698290 4640 4640 4640 4635 53
428 20250219 122700 4980452400 4625 4625 4625 4625 115
429 20250219 122600 4979920525 4640 4640 4640 4640 20
430 20250219 122500 4979827725 4640 4645 4645 4615 18309
431 20250219 122400 4895197435 4650 4645 4650 4645 22
432 20250219 122300 4895095175 4635 4645 4645 4635 2243
433 20250219 122200 4884686215 4645 4650 4650 4645 168
434 20250219 122100 4883905025 4650 4650 4650 4650 100
435 20250219 122000 4883440025 4650 4650 4650 4650 410
436 20250219 121900 4881533525 4650 4650 4650 4650 93
437 20250219 121800 4881101075 4655 4655 4655 4655 200
438 20250219 121700 4880170075 4655 4655 4655 4655 293
439 20250219 121600 4878806160 4655 4655 4655 4655 0
440 20250219 121500 4878806160 4655 4660 4660 4655 117
441 20250219 121400 4878261270 4660 4660 4660 4655 1014
442 20250219 121300 4873536440 4660 4660 4660 4650 432
443 20250219 121200 4871524555 4660 4645 4665 4645 496
444 20250219 121100 4869214265 4645 4665 4665 4645 2329
445 20250219 121000 4858374900 4665 4665 4665 4665 10
446 20250219 120900 4858328250 4665 4665 4665 4665 34
447 20250219 120800 4858169640 4665 4665 4665 4665 50
448 20250219 120700 4857936390 4665 4660 4665 4660 428
449 20250219 120600 4855941010 4660 4660 4665 4645 151
450 20250219 120500 4855237360 4665 4645 4665 4645 203
451 20250219 120400 4854293050 4650 4650 4650 4640 499
452 20250219 120300 4851974360 4665 4650 4665 4650 101
453 20250219 120200 4851504695 4655 4665 4665 4655 24
454 20250219 120100 4851392775 4670 4650 4670 4645 897
455 20250219 120000 4847225065 4650 4675 4675 4650 184
456 20250219 115900 4846369440 4675 4650 4675 4650 213
457 20250219 115800 4845378390 4675 4670 4675 4650 370
458 20250219 115700 4843655605 4645 4650 4650 4645 459
459 20250219 115600 4841522170 4650 4670 4675 4650 2303
460 20250219 115500 4830783600 4670 4660 4670 4660 342
461 20250219 115400 4829186750 4675 4675 4675 4660 139
462 20250219 115300 4828538905 4660 4670 4675 4660 91
463 20250219 115200 4828114385 4675 4670 4675 4665 360
464 20250219 115100 4826433755 4670 4675 4675 4655 1068
465 20250219 115000 4821459205 4660 4680 4680 4660 1517
466 20250219 114900 4814387445 4660 4665 4665 4660 430
467 20250219 114800 4812383620 4680 4660 4680 4660 77
468 20250219 114700 4812024780 4680 4675 4680 4655 1796
469 20250219 114600 4803657625 4690 4700 4700 4670 5599
470 20250219 114500 4777360005 4695 4670 4695 4670 4458
471 20250219 114400 4756481430 4675 4670 4675 4670 965
472 20250219 114300 4751971770 4670 4660 4670 4660 3369
473 20250219 114200 4736253425 4660 4660 4660 4660 873
474 20250219 114100 4732185245 4660 4655 4660 4655 1077
475 20250219 114000 4727168585 4655 4645 4655 4645 3359
476 20250219 113900 4711546930 4645 4645 4645 4645 300
477 20250219 113800 4710153430 4645 4640 4645 4640 181
478 20250219 113700 4709313540 4640 4640 4640 4635 70
479 20250219 113600 4708988920 4640 4635 4640 4635 92
480 20250219 113500 4708562490 4635 4640 4640 4635 56
481 20250219 113400 4708302925 4640 4640 4640 4640 56
482 20250219 113300 4708043085 4640 4640 4640 4635 2923
483 20250219 113200 4694480865 4645 4635 4645 4635 93
484 20250219 113100 4694049445 4635 4640 4640 4630 1284
485 20250219 113000 4688103755 4640 4630 4640 4630 64
486 20250219 112900 4687807425 4640 4635 4640 4635 12
487 20250219 112800 4687751800 4630 4640 4640 4630 2037
488 20250219 112700 4678312180 4645 4635 4645 4635 1246
489 20250219 112600 4672530270 4640 4640 4640 4640 12
490 20250219 112500 4672474590 4640 4640 4640 4640 69
491 20250219 112400 4672154430 4635 4625 4635 4625 982
492 20250219 112300 4667608220 4625 4630 4630 4625 61
493 20250219 112200 4667325800 4630 4625 4630 4620 982
494 20250219 112100 4662788545 4625 4620 4625 4620 282
495 20250219 112000 4661484405 4625 4625 4625 4625 160
496 20250219 111900 4660744405 4625 4625 4625 4625 497
497 20250219 111800 4658445780 4625 4630 4630 4625 1047
498 20250219 111700 4653603350 4625 4625 4625 4620 611
499 20250219 111600 4650778860 4620 4620 4625 4620 232
500 20250219 111500 4649707015 4625 4625 4625 4615 6650
501 20250219 111400 4619002630 4625 4625 4625 4620 72
502 20250219 111300 4618669980 4625 4625 4625 4625 25
503 20250219 111200 4618554355 4625 4635 4635 4625 208
504 20250219 111100 4617592340 4620 4635 4635 4620 1875
505 20250219 111000 4608918130 4630 4630 4635 4630 729
506 20250219 110900 4605542855 4635 4630 4635 4630 745
507 20250219 110800 4602093500 4625 4625 4625 4625 1
508 20250219 110700 4602088875 4625 4630 4635 4625 2020
509 20250219 110600 4592738295 4640 4645 4645 4630 4239
510 20250219 110500 4573073680 4645 4645 4650 4645 757
511 20250219 110400 4569557170 4645 4650 4650 4645 121
512 20250219 110300 4568995070 4650 4645 4650 4640 4181
513 20250219 110200 4549569345 4645 4640 4645 4640 5
514 20250219 110100 4549546140 4640 4640 4640 4630 93
515 20250219 110000 4549114630 4630 4640 4645 4630 325
516 20250219 105900 4547606975 4645 4640 4645 4630 1357
517 20250219 105800 4541311085 4640 4645 4645 4640 14
518 20250219 105700 4541246120 4645 4625 4645 4625 1550
519 20250219 105600 4534048370 4645 4625 4645 4625 4271
520 20250219 105500 4514270435 4630 4615 4630 4615 165
521 20250219 105400 4513508115 4620 4615 4620 4615 44
522 20250219 105300 4513305000 4620 4620 4620 4620 42
523 20250219 105200 4513110960 4625 4610 4625 4610 1744
524 20250219 105100 4505069605 4620 4625 4630 4615 6377
525 20250219 105000 4475605495 4620 4630 4630 4620 1576
526 20250219 104900 4468315825 4625 4625 4630 4620 1760
527 20250219 104800 4460176800 4630 4625 4630 4625 818
528 20250219 104700 4456393170 4630 4635 4640 4630 898
529 20250219 104600 4452234640 4635 4635 4640 4630 151
530 20250219 104500 4451535055 4635 4630 4635 4630 298
531 20250219 104400 4450155215 4630 4625 4635 4625 1259
532 20250219 104300 4444330090 4625 4630 4640 4620 3035
533 20250219 104200 4430298190 4640 4635 4640 4630 1958
534 20250219 104100 4421227560 4640 4640 4650 4635 640
535 20250219 104000 4418257785 4645 4650 4655 4645 1989
536 20250219 103900 4409013730 4655 4655 4655 4650 960
537 20250219 103800 4404547220 4650 4645 4655 4645 651
538 20250219 103700 4401519170 4645 4640 4650 4640 911
539 20250219 103600 4397285855 4645 4645 4650 4645 126
540 20250219 103500 4396700575 4640 4650 4650 4640 479
541 20250219 103400 4394473365 4650 4645 4650 4630 116
542 20250219 103300 4393936205 4635 4640 4645 4635 692
543 20250219 103200 4390727125 4640 4640 4640 4640 621
544 20250219 103100 4387845685 4645 4630 4645 4625 133
545 20250219 103000 4387229870 4630 4640 4645 4630 4194
546 20250219 102900 4367804405 4635 4645 4655 4630 1657
547 20250219 102800 4360120915 4650 4660 4660 4645 7153
548 20250219 102700 4326848300 4660 4665 4670 4655 4759
549 20250219 102600 4304646735 4665 4650 4665 4650 6294
550 20250219 102500 4275330585 4650 4655 4655 4650 4344
551 20250219 102400 4255112285 4650 4645 4650 4645 1302
552 20250219 102300 4249059255 4650 4630 4650 4630 6038
553 20250219 102200 4221007900 4630 4630 4630 4630 492
554 20250219 102100 4218729940 4620 4620 4620 4615 775
555 20250219 102000 4215150190 4635 4635 4635 4635 468
556 20250219 101900 4212981010 4610 4620 4620 4610 1434
557 20250219 101800 4206358960 4620 4615 4620 4615 423
558 20250219 101700 4204405190 4615 4635 4635 4610 9188
559 20250219 101600 4161914160 4630 4635 4640 4630 1788
560 20250219 101500 4153628190 4635 4645 4645 4635 104
561 20250219 101400 4153146125 4640 4635 4645 4635 8599
562 20250219 101300 4113237940 4640 4620 4640 4620 3032
563 20250219 101200 4099195000 4620 4625 4625 4615 1496
564 20250219 101100 4092281900 4625 4625 4625 4620 1260
565 20250219 101000 4086459400 4625 4610 4625 4605 1910
566 20250219 100900 4077648175 4610 4610 4610 4600 1802
567 20250219 100800 4069351385 4615 4605 4615 4605 1208
568 20250219 100700 4063783990 4605 4595 4615 4595 1820
569 20250219 100600 4055399900 4600 4600 4600 4600 150
570 20250219 100500 4054709900 4600 4595 4605 4595 845
571 20250219 100400 4050826350 4595 4600 4605 4595 59
572 20250219 100300 4050554990 4595 4600 4605 4595 488
573 20250219 100200 4048312420 4610 4600 4615 4590 1229
574 20250219 100100 4042659640 4585 4610 4610 4585 4506
575 20250219 100000 4021965470 4610 4635 4635 4600 2597
576 20250219 095900 4009984320 4635 4610 4635 4610 6642
577 20250219 095800 3979283705 4615 4600 4615 4600 1169
578 20250219 095700 3973906260 4620 4610 4620 4595 6065
579 20250219 095600 3945980625 4620 4625 4625 4620 768
580 20250219 095500 3942432350 4625 4635 4635 4605 2152
581 20250219 095400 3932509265 4635 4620 4635 4610 2812
582 20250219 095300 3919523520 4625 4625 4630 4625 1712
583 20250219 095200 3911600890 4625 4615 4635 4595 1942
584 20250219 095100 3902612660 4615 4590 4615 4590 1435
585 20250219 095000 3896014190 4595 4585 4595 4585 3897
586 20250219 094900 3878130765 4585 4610 4610 4585 7508
587 20250219 094800 3843581930 4615 4645 4650 4610 18267
588 20250219 094700 3759108010 4650 4620 4655 4620 5365
589 20250219 094600 3734224305 4615 4600 4615 4600 2181
590 20250219 094500 3724172115 4600 4590 4605 4585 3911
591 20250219 094400 3706181755 4590 4615 4615 4585 2794
592 20250219 094300 3693348505 4605 4580 4635 4575 24366
593 20250219 094200 3581269545 4580 4575 4580 4570 2086
594 20250219 094100 3571727900 4575 4580 4590 4575 4080
595 20250219 094000 3553032845 4580 4560 4580 4555 6726
596 20250219 093900 3522314290 4555 4555 4565 4550 2619
597 20250219 093800 3510383985 4555 4550 4555 4550 365
598 20250219 093700 3508723115 4545 4550 4555 4545 1277
599 20250219 093600 3502913090 4540 4530 4550 4530 1823
600 20250219 093500 3494637515 4530 4565 4565 4530 9307
601 20250219 093400 3452283020 4570 4550 4570 4550 2667
602 20250219 093300 3440125450 4550 4525 4555 4525 5743
603 20250219 093200 3414053620 4525 4525 4535 4525 1603
604 20250219 093100 3406797590 4525 4525 4540 4525 4318
605 20250219 093000 3387248950 4525 4525 4540 4520 6033
606 20250219 092900 3359933850 4520 4500 4525 4500 1786
607 20250219 092800 3351877435 4505 4505 4525 4490 7956
608 20250219 092700 3316040030 4500 4475 4500 4470 7443
609 20250219 092600 3282626295 4475 4475 4490 4465 5809
610 20250219 092500 3256644750 4475 4505 4505 4475 21220
611 20250219 092400 3161391255 4505 4500 4525 4500 3241
612 20250219 092300 3146791715 4500 4530 4530 4500 6523
613 20250219 092200 3117363885 4530 4530 4535 4510 5837
614 20250219 092100 3090977700 4540 4550 4585 4530 10416
615 20250219 092000 3043553510 4555 4570 4575 4540 13730
616 20250219 091900 2981024065 4570 4580 4590 4550 18916
617 20250219 091800 2894650795 4590 4570 4615 4570 9674
618 20250219 091700 2850208485 4585 4570 4635 4530 21269
619 20250219 091600 2752934440 4575 4520 4640 4520 38919
620 20250219 091500 2575020000 4520 4460 4550 4460 74480
621 20250219 091400 2239716065 4455 4445 4465 4445 8149
622 20250219 091300 2203399965 4445 4445 4450 4445 4214
623 20250219 091200 2184666745 4445 4445 4445 4405 8749
624 20250219 091100 2145990885 4445 4470 4475 4435 10372
625 20250219 091000 2099724070 4460 4440 4465 4410 14878
626 20250219 090900 2033549710 4410 4410 4430 4395 17454
627 20250219 090800 1956604925 4410 4420 4435 4395 22890
628 20250219 090700 1855543970 4420 4455 4460 4420 26515
629 20250219 090600 1737827050 4430 4455 4475 4425 35297
630 20250219 090500 1580673510 4455 4370 4480 4345 48615
631 20250219 090400 1366487505 4375 4360 4410 4305 32368
632 20250219 090300 1225512240 4360 4350 4365 4265 61628
633 20250219 090200 959912560 4350 4330 4415 4300 216545
634 20250219 090100 0 5300 5300 5300 5300 0
635 20250219 090000 0 5300 5300 5300 5300 0

1
048530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,139332,34150762,735672960,180316023360,0.41
20250214,138683,34150762,729472580,179633008120,0.41
20250213,137736,34150762,727246080,180316023360,0.40
20250212,134812,34150762,714503600,180999038600,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 139332 34150762 735672960 180316023360 0.41
3 20250214 138683 34150762 729472580 179633008120 0.41
4 20250213 137736 34150762 727246080 180316023360 0.40
5 20250212 134812 34150762 714503600 180999038600 0.39