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

639
052260/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,410983305,4750,4750,4750,4750,412
20250219,193600,410983305,4750,4750,4750,4750,0
20250219,193500,410983305,4750,4750,4750,4750,0
20250219,193400,410983305,4750,4750,4750,4750,0
20250219,193300,410983305,4750,4750,4750,4750,0
20250219,193200,410983305,4750,4750,4750,4750,0
20250219,193100,410983305,4750,4750,4750,4750,0
20250219,193000,410983305,4750,4750,4750,4750,0
20250219,192900,410983305,4750,4750,4750,4750,0
20250219,192800,410983305,4750,4750,4750,4750,0
20250219,192700,410983305,4750,4750,4750,4750,0
20250219,192600,410983305,4750,4750,4750,4750,0
20250219,192500,410983305,4750,4750,4750,4750,0
20250219,192400,410983305,4750,4750,4750,4750,0
20250219,192300,410983305,4750,4750,4750,4750,0
20250219,192200,410983305,4750,4750,4750,4750,0
20250219,192100,410983305,4750,4750,4750,4750,0
20250219,192000,410983305,4750,4750,4750,4750,0
20250219,191900,410983305,4750,4750,4750,4750,0
20250219,191800,410983305,4750,4750,4750,4750,0
20250219,191700,410983305,4750,4750,4750,4750,0
20250219,191600,410983305,4750,4750,4750,4750,0
20250219,191500,410983305,4750,4750,4750,4750,0
20250219,191400,410983305,4750,4750,4750,4750,0
20250219,191300,410983305,4750,4750,4750,4750,0
20250219,191200,410983305,4750,4750,4750,4750,0
20250219,191100,410983305,4750,4750,4750,4750,0
20250219,191000,410983305,4750,4750,4750,4750,0
20250219,190900,410983305,4750,4750,4750,4750,0
20250219,190800,410983305,4750,4750,4750,4750,0
20250219,190700,410983305,4750,4750,4750,4750,412
20250219,190600,410983305,4750,4750,4750,4750,0
20250219,190500,410983305,4750,4750,4750,4750,0
20250219,190400,410983305,4750,4750,4750,4750,0
20250219,190300,410983305,4750,4750,4750,4750,0
20250219,190200,410983305,4750,4750,4750,4750,0
20250219,190100,410983305,4750,4750,4750,4750,0
20250219,190000,410983305,4750,4750,4750,4750,0
20250219,185900,410983305,4750,4750,4750,4750,0
20250219,185800,410983305,4750,4750,4750,4750,0
20250219,185700,410983305,4750,4750,4750,4750,0
20250219,185600,410983305,4750,4750,4750,4750,0
20250219,185500,410983305,4750,4750,4750,4750,0
20250219,185400,410983305,4750,4750,4750,4750,0
20250219,185300,410983305,4750,4750,4750,4750,0
20250219,185200,410983305,4750,4750,4750,4750,0
20250219,185100,410983305,4750,4750,4750,4750,0
20250219,185000,410983305,4750,4750,4750,4750,0
20250219,184900,410983305,4750,4750,4750,4750,0
20250219,184800,410983305,4750,4750,4750,4750,0
20250219,184700,410983305,4750,4750,4750,4750,0
20250219,184600,410983305,4750,4750,4750,4750,0
20250219,184500,410983305,4750,4750,4750,4750,0
20250219,184400,410983305,4750,4750,4750,4750,0
20250219,184300,410983305,4750,4750,4750,4750,0
20250219,184200,410983305,4750,4750,4750,4750,0
20250219,184100,410983305,4750,4750,4750,4750,0
20250219,184000,410983305,4750,4750,4750,4750,0
20250219,183900,410983305,4750,4750,4750,4750,0
20250219,183800,410983305,4750,4750,4750,4750,0
20250219,183700,410983305,4750,4750,4750,4750,412
20250219,183600,410983305,4750,4750,4750,4750,0
20250219,183500,410983305,4750,4750,4750,4750,0
20250219,183400,410983305,4750,4750,4750,4750,0
20250219,183300,410983305,4750,4750,4750,4750,0
20250219,183200,410983305,4750,4750,4750,4750,0
20250219,183100,410983305,4750,4750,4750,4750,0
20250219,183000,410983305,4750,4750,4750,4750,0
20250219,182900,410983305,4750,4750,4750,4750,0
20250219,182800,410983305,4750,4750,4750,4750,0
20250219,182700,410983305,4750,4750,4750,4750,0
20250219,182600,410983305,4750,4750,4750,4750,0
20250219,182500,410983305,4750,4750,4750,4750,0
20250219,182400,410983305,4750,4750,4750,4750,0
20250219,182300,410983305,4750,4750,4750,4750,0
20250219,182200,410983305,4750,4750,4750,4750,0
20250219,182100,410983305,4750,4750,4750,4750,0
20250219,182000,410983305,4750,4750,4750,4750,0
20250219,181900,410983305,4750,4750,4750,4750,0
20250219,181800,410983305,4750,4750,4750,4750,0
20250219,181700,410983305,4750,4750,4750,4750,0
20250219,181600,410983305,4750,4750,4750,4750,0
20250219,181500,410983305,4750,4750,4750,4750,0
20250219,181400,410983305,4750,4750,4750,4750,0
20250219,181300,410983305,4750,4750,4750,4750,0
20250219,181200,410983305,4750,4750,4750,4750,0
20250219,181100,410983305,4750,4750,4750,4750,0
20250219,181000,410983305,4750,4750,4750,4750,0
20250219,180900,410983305,4750,4750,4750,4750,0
20250219,180800,410983305,4750,4750,4750,4750,0
20250219,180700,410983305,4750,4750,4750,4750,412
20250219,180600,410983305,4750,4750,4750,4750,0
20250219,180500,410983305,4750,4750,4750,4750,0
20250219,180400,410983305,4750,4750,4750,4750,0
20250219,180300,410983305,4750,4750,4750,4750,0
20250219,180200,410983305,4750,4750,4750,4750,0
20250219,180100,410983305,4750,4750,4750,4750,0
20250219,180000,410983305,4750,4750,4750,4750,0
20250219,175900,410983305,4750,4750,4750,4750,0
20250219,175800,410983305,4750,4750,4750,4750,0
20250219,175700,410983305,4750,4750,4750,4750,0
20250219,175600,410983305,4750,4750,4750,4750,0
20250219,175500,410983305,4750,4750,4750,4750,0
20250219,175400,410983305,4750,4750,4750,4750,0
20250219,175300,410983305,4750,4750,4750,4750,0
20250219,175200,410983305,4750,4750,4750,4750,0
20250219,175100,410983305,4750,4750,4750,4750,0
20250219,175000,410983305,4750,4750,4750,4750,0
20250219,174900,410983305,4750,4750,4750,4750,0
20250219,174800,410983305,4750,4750,4750,4750,0
20250219,174700,410983305,4750,4750,4750,4750,0
20250219,174600,410983305,4750,4750,4750,4750,0
20250219,174500,410983305,4750,4750,4750,4750,0
20250219,174400,410983305,4750,4750,4750,4750,0
20250219,174300,410983305,4750,4750,4750,4750,0
20250219,174200,410983305,4750,4750,4750,4750,0
20250219,174100,410983305,4750,4750,4750,4750,0
20250219,174000,410983305,4750,4750,4750,4750,0
20250219,173900,410983305,4750,4750,4750,4750,0
20250219,173800,410983305,4750,4750,4750,4750,0
20250219,173700,410983305,4750,4750,4750,4750,412
20250219,173600,410983305,4750,4750,4750,4750,0
20250219,173500,410983305,4750,4750,4750,4750,0
20250219,173400,410983305,4750,4750,4750,4750,0
20250219,173300,410983305,4750,4750,4750,4750,0
20250219,173200,410983305,4750,4750,4750,4750,0
20250219,173100,410983305,4750,4750,4750,4750,0
20250219,173000,410983305,4750,4750,4750,4750,0
20250219,172900,410983305,4750,4750,4750,4750,0
20250219,172800,410983305,4750,4750,4750,4750,0
20250219,172700,410983305,4750,4750,4750,4750,0
20250219,172600,410983305,4750,4750,4750,4750,0
20250219,172500,410983305,4750,4750,4750,4750,0
20250219,172400,410983305,4750,4750,4750,4750,0
20250219,172300,410983305,4750,4750,4750,4750,0
20250219,172200,410983305,4750,4750,4750,4750,0
20250219,172100,410983305,4750,4750,4750,4750,0
20250219,172000,410983305,4750,4750,4750,4750,0
20250219,171900,410983305,4750,4750,4750,4750,0
20250219,171800,410983305,4750,4750,4750,4750,0
20250219,171700,410983305,4750,4750,4750,4750,0
20250219,171600,410983305,4750,4750,4750,4750,0
20250219,171500,410983305,4750,4750,4750,4750,0
20250219,171400,410983305,4750,4750,4750,4750,0
20250219,171300,410983305,4750,4750,4750,4750,0
20250219,171200,410983305,4750,4750,4750,4750,0
20250219,171100,410983305,4750,4750,4750,4750,0
20250219,171000,410983305,4750,4750,4750,4750,0
20250219,170900,410983305,4750,4750,4750,4750,0
20250219,170800,410983305,4750,4750,4750,4750,0
20250219,170700,410983305,4750,4750,4750,4750,412
20250219,170600,410983305,4750,4750,4750,4750,0
20250219,170500,410983305,4750,4750,4750,4750,0
20250219,170400,410983305,4750,4750,4750,4750,0
20250219,170300,410983305,4750,4750,4750,4750,0
20250219,170200,410983305,4750,4750,4750,4750,0
20250219,170100,410983305,4750,4750,4750,4750,0
20250219,170000,410983305,4750,4750,4750,4750,0
20250219,165900,410983305,4750,4750,4750,4750,0
20250219,165800,410983305,4750,4750,4750,4750,0
20250219,165700,410983305,4750,4750,4750,4750,0
20250219,165600,410983305,4750,4750,4750,4750,0
20250219,165500,410983305,4750,4750,4750,4750,0
20250219,165400,410983305,4750,4750,4750,4750,0
20250219,165300,410983305,4750,4750,4750,4750,0
20250219,165200,410983305,4750,4750,4750,4750,0
20250219,165100,410983305,4750,4750,4750,4750,0
20250219,165000,410983305,4750,4750,4750,4750,0
20250219,164900,410983305,4750,4750,4750,4750,0
20250219,164800,410983305,4750,4750,4750,4750,0
20250219,164700,410983305,4750,4750,4750,4750,0
20250219,164600,410983305,4750,4750,4750,4750,0
20250219,164500,410983305,4750,4750,4750,4750,0
20250219,164400,410983305,4750,4750,4750,4750,0
20250219,164300,410983305,4750,4750,4750,4750,0
20250219,164200,410983305,4750,4750,4750,4750,0
20250219,164100,410983305,4750,4750,4750,4750,0
20250219,164000,410983305,4750,4750,4750,4750,0
20250219,163900,410983305,4750,4750,4750,4750,0
20250219,163800,410983305,4750,4750,4750,4750,0
20250219,163700,410983305,4750,4750,4750,4750,412
20250219,163600,410983305,4750,4750,4750,4750,0
20250219,163500,410983305,4750,4750,4750,4750,0
20250219,163400,410983305,4750,4750,4750,4750,0
20250219,163300,410983305,4750,4750,4750,4750,0
20250219,163200,410983305,4750,4750,4750,4750,0
20250219,163100,410983305,4750,4750,4750,4750,0
20250219,163000,410983305,4750,4750,4750,4750,0
20250219,162900,410983305,4750,4750,4750,4750,0
20250219,162800,410983305,4750,4750,4750,4750,0
20250219,162700,410983305,4750,4750,4750,4750,0
20250219,162600,410983305,4750,4750,4750,4750,0
20250219,162500,410983305,4750,4750,4750,4750,0
20250219,162400,410983305,4750,4750,4750,4750,0
20250219,162300,410983305,4750,4750,4750,4750,0
20250219,162200,410983305,4750,4750,4750,4750,0
20250219,162100,410983305,4750,4750,4750,4750,0
20250219,162000,410983305,4750,4750,4750,4750,0
20250219,161900,410983305,4750,4750,4750,4750,0
20250219,161800,410983305,4750,4750,4750,4750,0
20250219,161700,410983305,4750,4750,4750,4750,0
20250219,161600,410983305,4750,4750,4750,4750,0
20250219,161500,410983305,4750,4750,4750,4750,0
20250219,161400,410983305,4750,4750,4750,4750,0
20250219,161300,410983305,4750,4750,4750,4750,0
20250219,161200,410983305,4750,4750,4750,4750,0
20250219,161100,410983305,4750,4750,4750,4750,0
20250219,161000,410983305,4750,4750,4750,4750,0
20250219,160900,410983305,4750,4750,4750,4750,0
20250219,160800,410983305,4750,4750,4750,4750,0
20250219,160700,410983305,4750,4750,4750,4750,412
20250219,160600,410983305,4750,4750,4750,4750,0
20250219,160500,410983305,4750,4750,4750,4750,0
20250219,160400,410983305,4750,4750,4750,4750,0
20250219,160300,410983305,4750,4750,4750,4750,0
20250219,160200,410983305,4750,4750,4750,4750,0
20250219,160100,410983305,4750,4750,4750,4750,0
20250219,160000,410983305,4750,4750,4750,4750,0
20250219,155900,410983305,4750,4750,4750,4750,0
20250219,155800,410983305,4750,4750,4750,4750,0
20250219,155700,410983305,4750,4750,4750,4750,0
20250219,155600,410983305,4750,4750,4750,4750,0
20250219,155500,410983305,4750,4750,4750,4750,0
20250219,155400,410983305,4750,4750,4750,4750,0
20250219,155300,410983305,4750,4750,4750,4750,0
20250219,155200,410983305,4750,4750,4750,4750,0
20250219,155100,410983305,4750,4750,4750,4750,0
20250219,155000,410983305,4750,4750,4750,4750,0
20250219,154900,410983305,4750,4750,4750,4750,0
20250219,154800,410983305,4750,4750,4750,4750,0
20250219,154700,410983305,4750,4750,4750,4750,0
20250219,154600,410983305,4750,4750,4750,4750,0
20250219,154500,410983305,4750,4750,4750,4750,0
20250219,154400,410983305,4750,4750,4750,4750,0
20250219,154300,410983305,4750,4750,4750,4750,0
20250219,154200,410983305,4750,4750,4750,4750,0
20250219,154100,410983305,4750,4750,4750,4750,0
20250219,154000,410983305,4750,4750,4750,4750,0
20250219,153900,410983305,4750,4750,4750,4750,0
20250219,153800,410983305,4750,4750,4750,4750,0
20250219,153700,410983305,4750,4750,4750,4750,412
20250219,153600,410983305,4750,4750,4750,4750,0
20250219,153500,410983305,4750,4750,4750,4750,0
20250219,153400,410983305,4750,4750,4750,4750,0
20250219,153300,410983305,4750,4750,4750,4750,0
20250219,153200,410983305,4750,4750,4750,4750,0
20250219,153100,410983305,4750,4750,4750,4750,0
20250219,153000,410983305,4750,4750,4750,4750,412
20250219,152900,409026305,4735,4735,4735,4735,0
20250219,152800,409026305,4735,4735,4735,4735,0
20250219,152700,409026305,4735,4735,4735,4735,0
20250219,152600,409026305,4735,4735,4735,4735,0
20250219,152500,409026305,4735,4735,4735,4735,0
20250219,152400,409026305,4735,4735,4735,4735,0
20250219,152300,409026305,4735,4735,4735,4735,0
20250219,152200,409026305,4735,4735,4735,4735,0
20250219,152100,409026305,4735,4735,4735,4735,0
20250219,152000,409026305,4735,4735,4735,4735,0
20250219,151900,409026305,4735,4735,4735,4735,483
20250219,151800,406739300,4730,4735,4735,4730,197
20250219,151700,405807080,4735,4750,4750,4735,341
20250219,151600,404191685,4750,4750,4750,4750,0
20250219,151500,404191685,4750,4745,4750,4740,52
20250219,151400,403944780,4750,4740,4750,4740,28
20250219,151300,403811915,4745,4745,4745,4745,1
20250219,151200,403807170,4745,4745,4745,4745,1
20250219,151100,403802425,4730,4730,4730,4730,0
20250219,151000,403802425,4730,4730,4730,4730,25
20250219,150900,403684175,4730,4730,4730,4730,0
20250219,150800,403684175,4730,4735,4735,4730,1192
20250219,150700,398045520,4735,4735,4735,4735,100
20250219,150600,397572020,4735,4735,4735,4735,0
20250219,150500,397572020,4735,4735,4735,4735,200
20250219,150400,396625020,4735,4735,4735,4735,127
20250219,150300,396023675,4735,4750,4750,4735,33
20250219,150200,395867405,4750,4750,4750,4750,14
20250219,150100,395800905,4750,4750,4750,4750,0
20250219,150000,395800905,4750,4750,4750,4750,0
20250219,145900,395800905,4750,4750,4750,4750,0
20250219,145800,395800905,4750,4750,4750,4750,10
20250219,145700,395753405,4750,4750,4750,4750,0
20250219,145600,395753405,4750,4750,4750,4750,0
20250219,145500,395753405,4750,4745,4750,4735,205
20250219,145400,394779810,4735,4735,4735,4735,130
20250219,145300,394164260,4735,4735,4735,4735,223
20250219,145200,393108355,4745,4745,4745,4745,4
20250219,145100,393089375,4730,4730,4730,4730,0
20250219,145000,393089375,4730,4730,4730,4730,0
20250219,144900,393089375,4730,4730,4730,4730,0
20250219,144800,393089375,4730,4730,4730,4730,0
20250219,144700,393089375,4730,4730,4730,4730,0
20250219,144600,393089375,4730,4730,4730,4730,0
20250219,144500,393089375,4730,4730,4730,4730,0
20250219,144400,393089375,4730,4730,4730,4730,0
20250219,144300,393089375,4730,4730,4730,4730,280
20250219,144200,391764975,4750,4750,4750,4750,7
20250219,144100,391731725,4745,4750,4750,4745,2
20250219,144000,391722230,4745,4745,4745,4745,0
20250219,143900,391722230,4745,4745,4745,4745,0
20250219,143800,391722230,4745,4745,4745,4745,0
20250219,143700,391722230,4745,4745,4745,4745,2
20250219,143600,391712740,4750,4745,4750,4745,2500
20250219,143500,379837765,4750,4750,4750,4750,1
20250219,143400,379833015,4735,4735,4735,4735,1120
20250219,143300,374529815,4735,4750,4750,4735,7
20250219,143200,374496595,4750,4750,4750,4735,331
20250219,143100,372928515,4750,4750,4750,4750,307
20250219,143000,371470265,4750,4750,4750,4750,4
20250219,142900,371451265,4750,4750,4750,4750,0
20250219,142800,371451265,4750,4750,4750,4750,73
20250219,142700,371104515,4750,4750,4750,4750,0
20250219,142600,371104515,4750,4750,4750,4750,0
20250219,142500,371104515,4750,4745,4750,4745,1008
20250219,142400,366316520,4745,4745,4745,4745,52
20250219,142300,366069780,4745,4745,4745,4745,0
20250219,142200,366069780,4745,4745,4745,4745,0
20250219,142100,366069780,4745,4745,4745,4745,0
20250219,142000,366069780,4745,4745,4745,4745,0
20250219,141900,366069780,4745,4745,4745,4745,35
20250219,141800,365903705,4735,4735,4735,4735,292
20250219,141700,364521085,4745,4745,4745,4745,4
20250219,141600,364502105,4730,4730,4730,4730,0
20250219,141500,364502105,4730,4730,4730,4730,48
20250219,141400,364275065,4725,4730,4730,4725,1434
20250219,141300,357496120,4730,4730,4730,4730,0
20250219,141200,357496120,4730,4730,4730,4730,140
20250219,141100,356833920,4730,4730,4730,4730,20
20250219,141000,356739320,4730,4735,4735,4730,108
20250219,140900,356228140,4735,4735,4735,4735,52
20250219,140800,355981920,4740,4740,4740,4740,191
20250219,140700,355076580,4745,4745,4745,4745,36
20250219,140600,354905760,4755,4755,4755,4755,0
20250219,140500,354905760,4755,4755,4755,4755,21
20250219,140400,354805905,4755,4755,4755,4755,6
20250219,140300,354777375,4750,4750,4750,4750,0
20250219,140200,354777375,4750,4750,4750,4750,0
20250219,140100,354777375,4750,4750,4750,4750,0
20250219,140000,354777375,4750,4750,4750,4750,0
20250219,135900,354777375,4750,4750,4750,4750,1
20250219,135800,354772625,4730,4730,4730,4730,0
20250219,135700,354772625,4730,4730,4730,4730,0
20250219,135600,354772625,4730,4730,4730,4730,0
20250219,135500,354772625,4730,4740,4740,4730,318
20250219,135400,353267690,4740,4740,4740,4740,29
20250219,135300,353130230,4740,4750,4750,4740,14
20250219,135200,353063860,4740,4740,4740,4740,0
20250219,135100,353063860,4740,4740,4740,4740,63
20250219,135000,352765240,4740,4740,4740,4740,0
20250219,134900,352765240,4740,4740,4740,4740,145
20250219,134800,352077940,4755,4755,4755,4755,10
20250219,134700,352030390,4760,4760,4760,4760,0
20250219,134600,352030390,4760,4760,4760,4760,0
20250219,134500,352030390,4760,4760,4760,4760,0
20250219,134400,352030390,4760,4760,4760,4760,0
20250219,134300,352030390,4760,4760,4760,4760,1
20250219,134200,352025630,4740,4740,4740,4740,363
20250219,134100,350305010,4760,4760,4760,4760,0
20250219,134000,350305010,4760,4760,4760,4760,0
20250219,133900,350305010,4760,4760,4760,4760,18
20250219,133800,350219330,4755,4755,4755,4755,0
20250219,133700,350219330,4755,4750,4755,4750,400
20250219,133600,348317375,4760,4760,4760,4760,0
20250219,133500,348317375,4760,4760,4760,4760,0
20250219,133400,348317375,4760,4760,4760,4760,0
20250219,133300,348317375,4760,4760,4760,4760,0
20250219,133200,348317375,4760,4760,4760,4760,0
20250219,133100,348317375,4760,4760,4760,4760,0
20250219,133000,348317375,4760,4760,4760,4760,0
20250219,132900,348317375,4760,4760,4760,4760,0
20250219,132800,348317375,4760,4760,4760,4760,0
20250219,132700,348317375,4760,4760,4760,4760,0
20250219,132600,348317375,4760,4755,4760,4755,16
20250219,132500,348241285,4735,4735,4735,4735,0
20250219,132400,348241285,4735,4735,4735,4735,0
20250219,132300,348241285,4735,4735,4735,4735,64
20250219,132200,347938245,4755,4755,4755,4755,1
20250219,132100,347933490,4735,4745,4745,4735,10
20250219,132000,347886050,4760,4760,4760,4760,0
20250219,131900,347886050,4760,4760,4760,4760,0
20250219,131800,347886050,4760,4760,4760,4760,0
20250219,131700,347886050,4760,4755,4760,4755,300
20250219,131600,346459395,4760,4755,4760,4755,110
20250219,131500,345936295,4760,4760,4760,4760,0
20250219,131400,345936295,4760,4760,4760,4760,0
20250219,131300,345936295,4760,4755,4760,4755,110
20250219,131200,345413220,4760,4740,4760,4730,2176
20250219,131100,335101845,4760,4755,4760,4755,120
20250219,131000,334531215,4740,4740,4740,4740,700
20250219,130900,331213215,4760,4760,4760,4760,0
20250219,130800,331213215,4760,4760,4760,4760,1000
20250219,130700,326453215,4760,4760,4760,4760,10
20250219,130600,326405615,4760,4760,4760,4760,6
20250219,130500,326377055,4760,4755,4760,4755,140
20250219,130400,325711260,4740,4740,4740,4740,6
20250219,130300,325682820,4770,4770,4770,4770,0
20250219,130200,325682820,4770,4770,4770,4770,0
20250219,130100,325682820,4770,4770,4770,4770,0
20250219,130000,325682820,4770,4770,4770,4770,0
20250219,125900,325682820,4770,4750,4770,4750,400
20250219,125800,323780240,4735,4735,4735,4735,0
20250219,125700,323780240,4735,4735,4735,4735,0
20250219,125600,323780240,4735,4735,4735,4735,0
20250219,125500,323780240,4735,4735,4735,4735,0
20250219,125400,323780240,4735,4735,4735,4735,0
20250219,125300,323780240,4735,4735,4735,4735,34
20250219,125200,323619250,4730,4730,4730,4730,471
20250219,125100,321391420,4730,4735,4735,4730,311
20250219,125000,319919650,4740,4745,4745,4740,956
20250219,124900,315386770,4750,4750,4750,4750,84
20250219,124800,314987770,4750,4750,4750,4750,0
20250219,124700,314987770,4750,4750,4750,4750,0
20250219,124600,314987770,4750,4750,4750,4750,2
20250219,124500,314978270,4750,4750,4750,4750,0
20250219,124400,314978270,4750,4750,4750,4750,0
20250219,124300,314978270,4750,4750,4750,4750,232
20250219,124200,313876270,4755,4755,4755,4755,60
20250219,124100,313590970,4760,4760,4760,4760,0
20250219,124000,313590970,4760,4760,4760,4760,0
20250219,123900,313590970,4760,4760,4760,4760,0
20250219,123800,313590970,4760,4760,4760,4760,0
20250219,123700,313590970,4760,4760,4760,4760,0
20250219,123600,313590970,4760,4760,4760,4760,0
20250219,123500,313590970,4760,4760,4760,4760,0
20250219,123400,313590970,4760,4760,4760,4760,141
20250219,123300,312919810,4765,4765,4765,4765,0
20250219,123200,312919810,4765,4765,4765,4765,19
20250219,123100,312829275,4760,4760,4760,4760,0
20250219,123000,312829275,4760,4760,4760,4760,0
20250219,122900,312829275,4760,4760,4760,4760,0
20250219,122800,312829275,4760,4760,4760,4760,0
20250219,122700,312829275,4760,4760,4760,4760,14
20250219,122600,312762635,4760,4760,4760,4760,0
20250219,122500,312762635,4760,4760,4760,4760,0
20250219,122400,312762635,4760,4760,4760,4760,1
20250219,122300,312757875,4765,4765,4765,4765,0
20250219,122200,312757875,4765,4765,4765,4765,0
20250219,122100,312757875,4765,4765,4765,4760,376
20250219,122000,310966285,4765,4760,4765,4760,110
20250219,121900,310442635,4750,4750,4750,4750,0
20250219,121800,310442635,4750,4750,4750,4750,2
20250219,121700,310433135,4765,4765,4765,4765,0
20250219,121600,310433135,4765,4760,4765,4760,180
20250219,121500,309576245,4760,4760,4760,4760,338
20250219,121400,307967365,4765,4765,4765,4765,0
20250219,121300,307967365,4765,4765,4765,4765,0
20250219,121200,307967365,4765,4765,4765,4765,0
20250219,121100,307967365,4765,4765,4765,4765,0
20250219,121000,307967365,4765,4765,4765,4765,0
20250219,120900,307967365,4765,4765,4765,4765,0
20250219,120800,307967365,4765,4765,4765,4765,59
20250219,120700,307686230,4765,4765,4765,4765,0
20250219,120600,307686230,4765,4765,4765,4765,0
20250219,120500,307686230,4765,4765,4765,4765,0
20250219,120400,307686230,4765,4765,4765,4765,0
20250219,120300,307686230,4765,4765,4765,4765,0
20250219,120200,307686230,4765,4760,4765,4750,452
20250219,120100,305534490,4760,4760,4760,4760,0
20250219,120000,305534490,4760,4760,4760,4760,0
20250219,115900,305534490,4760,4745,4760,4745,924
20250219,115800,301144050,4760,4760,4760,4760,125
20250219,115700,300549050,4760,4760,4760,4760,0
20250219,115600,300549050,4760,4755,4760,4750,1200
20250219,115500,294844965,4755,4750,4755,4750,800
20250219,115400,291044465,4750,4750,4750,4750,0
20250219,115300,291044465,4750,4750,4750,4750,0
20250219,115200,291044465,4750,4750,4750,4750,53
20250219,115100,290792715,4750,4750,4750,4750,0
20250219,115000,290792715,4750,4750,4750,4750,0
20250219,114900,290792715,4750,4750,4750,4750,0
20250219,114800,290792715,4750,4750,4750,4750,0
20250219,114700,290792715,4750,4750,4750,4750,0
20250219,114600,290792715,4750,4750,4750,4750,92
20250219,114500,290355715,4750,4750,4750,4750,10
20250219,114400,290308215,4750,4750,4750,4750,0
20250219,114300,290308215,4750,4750,4750,4750,0
20250219,114200,290308215,4750,4750,4750,4750,0
20250219,114100,290308215,4750,4750,4750,4750,0
20250219,114000,290308215,4750,4750,4750,4750,0
20250219,113900,290308215,4750,4750,4750,4750,0
20250219,113800,290308215,4750,4750,4750,4750,0
20250219,113700,290308215,4750,4750,4750,4750,0
20250219,113600,290308215,4750,4750,4750,4750,0
20250219,113500,290308215,4750,4750,4750,4750,0
20250219,113400,290308215,4750,4750,4750,4750,646
20250219,113300,287239715,4750,4750,4750,4750,0
20250219,113200,287239715,4750,4750,4750,4750,0
20250219,113100,287239715,4750,4750,4750,4750,0
20250219,113000,287239715,4750,4750,4750,4750,0
20250219,112900,287239715,4750,4750,4750,4750,5
20250219,112800,287215965,4750,4750,4750,4750,365
20250219,112700,285482215,4745,4745,4745,4745,300
20250219,112600,284058715,4745,4745,4745,4745,0
20250219,112500,284058715,4745,4745,4745,4745,38
20250219,112400,283878405,4745,4745,4745,4745,0
20250219,112300,283878405,4745,4740,4745,4740,1590
20250219,112200,276334180,4740,4740,4740,4740,0
20250219,112100,276334180,4740,4740,4740,4740,0
20250219,112000,276334180,4740,4740,4740,4740,30
20250219,111900,276191980,4740,4740,4740,4740,516
20250219,111800,273746140,4745,4745,4745,4745,0
20250219,111700,273746140,4745,4745,4745,4745,0
20250219,111600,273746140,4745,4745,4745,4745,0
20250219,111500,273746140,4745,4745,4745,4745,0
20250219,111400,273746140,4745,4745,4745,4745,0
20250219,111300,273746140,4745,4745,4745,4745,0
20250219,111200,273746140,4745,4745,4745,4745,0
20250219,111100,273746140,4745,4745,4745,4745,0
20250219,111000,273746140,4745,4745,4745,4745,0
20250219,110900,273746140,4745,4745,4745,4745,0
20250219,110800,273746140,4745,4745,4745,4745,0
20250219,110700,273746140,4745,4745,4745,4745,1
20250219,110600,273741395,4715,4720,4720,4715,500
20250219,110500,271383230,4745,4745,4745,4745,0
20250219,110400,271383230,4745,4725,4745,4725,852
20250219,110300,267357030,4745,4745,4745,4745,10
20250219,110200,267309580,4730,4745,4745,4730,101
20250219,110100,266831835,4725,4725,4725,4725,0
20250219,110000,266831835,4725,4725,4725,4725,88
20250219,105900,266416035,4725,4725,4725,4725,0
20250219,105800,266416035,4725,4725,4725,4725,104
20250219,105700,265924635,4725,4725,4725,4725,0
20250219,105600,265924635,4725,4725,4725,4725,114
20250219,105500,265385985,4725,4725,4725,4725,0
20250219,105400,265385985,4725,4725,4725,4725,0
20250219,105300,265385985,4725,4725,4725,4725,0
20250219,105200,265385985,4725,4725,4725,4725,0
20250219,105100,265385985,4725,4725,4725,4725,0
20250219,105000,265385985,4725,4725,4735,4725,182
20250219,104900,264526005,4725,4725,4725,4725,130
20250219,104800,263911755,4730,4730,4730,4730,334
20250219,104700,262331935,4725,4725,4725,4725,0
20250219,104600,262331935,4725,4725,4725,4725,189
20250219,104500,261438910,4725,4725,4725,4725,11
20250219,104400,261386935,4725,4725,4725,4725,0
20250219,104300,261386935,4725,4720,4725,4720,91
20250219,104200,260957380,4710,4710,4710,4710,0
20250219,104100,260957380,4710,4720,4720,4710,2003
20250219,104000,251519670,4720,4725,4725,4720,1387
20250219,103900,244971530,4725,4725,4725,4725,1
20250219,103800,244966805,4725,4725,4725,4725,0
20250219,103700,244966805,4725,4725,4725,4725,702
20250219,103600,241649855,4725,4725,4725,4725,0
20250219,103500,241649855,4725,4725,4725,4725,0
20250219,103400,241649855,4725,4725,4725,4725,0
20250219,103300,241649855,4725,4725,4725,4725,0
20250219,103200,241649855,4725,4725,4725,4725,0
20250219,103100,241649855,4725,4725,4725,4725,0
20250219,103000,241649855,4725,4725,4725,4725,182
20250219,102900,240789905,4720,4720,4720,4720,3
20250219,102800,240775745,4725,4725,4725,4725,47
20250219,102700,240553670,4725,4725,4725,4725,57
20250219,102600,240284345,4725,4725,4725,4725,0
20250219,102500,240284345,4725,4725,4725,4725,0
20250219,102400,240284345,4725,4730,4730,4725,400
20250219,102300,238394305,4730,4730,4730,4730,0
20250219,102200,238394305,4730,4730,4730,4730,309
20250219,102100,236932735,4735,4735,4735,4735,4
20250219,102000,236913795,4745,4745,4745,4745,0
20250219,101900,236913795,4745,4745,4745,4745,0
20250219,101800,236913795,4745,4745,4745,4745,0
20250219,101700,236913795,4745,4745,4745,4745,0
20250219,101600,236913795,4745,4745,4745,4745,0
20250219,101500,236913795,4745,4745,4745,4745,1
20250219,101400,236909050,4740,4740,4740,4740,17
20250219,101300,236828470,4735,4735,4735,4735,14
20250219,101200,236762180,4735,4735,4735,4735,1
20250219,101100,236757445,4725,4735,4735,4725,534
20250219,101000,234229300,4735,4735,4735,4735,0
20250219,100900,234229300,4735,4735,4735,4735,0
20250219,100800,234229300,4735,4735,4735,4735,0
20250219,100700,234229300,4735,4735,4735,4735,0
20250219,100600,234229300,4735,4735,4735,4735,19
20250219,100500,234139335,4730,4730,4730,4730,72
20250219,100400,233798775,4730,4725,4730,4725,616
20250219,100300,230886345,4725,4735,4735,4725,2342
20250219,100200,219814740,4755,4755,4755,4755,36
20250219,100100,219643560,4755,4755,4755,4755,0
20250219,100000,219643560,4755,4755,4755,4755,0
20250219,095900,219643560,4755,4755,4755,4755,0
20250219,095800,219643560,4755,4755,4755,4755,0
20250219,095700,219643560,4755,4755,4755,4755,0
20250219,095600,219643560,4755,4755,4755,4755,22
20250219,095500,219538950,4760,4760,4760,4760,1
20250219,095400,219534190,4740,4740,4740,4740,0
20250219,095300,219534190,4740,4750,4750,4740,2944
20250219,095200,205579070,4755,4755,4755,4755,13
20250219,095100,205517255,4750,4750,4750,4750,416
20250219,095000,203541255,4750,4750,4750,4750,0
20250219,094900,203541255,4750,4750,4750,4750,7
20250219,094800,203508005,4750,4750,4750,4750,0
20250219,094700,203508005,4750,4750,4750,4750,4
20250219,094600,203489005,4750,4750,4750,4750,0
20250219,094500,203489005,4750,4745,4750,4745,325
20250219,094400,201946870,4725,4725,4725,4725,434
20250219,094300,199896220,4720,4725,4725,4720,1000
20250219,094200,195172935,4725,4725,4725,4725,400
20250219,094100,193282935,4725,4725,4725,4725,500
20250219,094000,190920435,4730,4735,4735,4730,267
20250219,093900,189657515,4735,4740,4740,4735,382
20250219,093800,187848295,4735,4760,4760,4735,1878
20250219,093700,178939095,4760,4760,4760,4760,0
20250219,093600,178939095,4760,4740,4760,4740,304
20250219,093500,177498115,4740,4740,4740,4740,889
20250219,093400,173284255,4735,4735,4735,4735,0
20250219,093300,173284255,4735,4735,4735,4735,0
20250219,093200,173284255,4735,4735,4735,4735,0
20250219,093100,173284255,4735,4735,4735,4735,0
20250219,093000,173284255,4735,4735,4735,4735,0
20250219,092900,173284255,4735,4745,4745,4735,2371
20250219,092800,162040480,4750,4750,4750,4750,259
20250219,092700,160810230,4750,4750,4750,4750,52
20250219,092600,160563230,4750,4750,4750,4750,224
20250219,092500,159499230,4750,4755,4755,4750,1611
20250219,092400,151845875,4760,4760,4760,4760,354
20250219,092300,150160835,4765,4785,4785,4765,2320
20250219,092200,139074395,4780,4780,4780,4780,434
20250219,092100,136999875,4780,4780,4780,4780,25
20250219,092000,136880375,4785,4785,4785,4785,40
20250219,091900,136688975,4780,4780,4780,4780,629
20250219,091800,133682355,4780,4780,4780,4780,308
20250219,091700,132210115,4770,4760,4770,4750,20820
20250219,091600,33092405,4760,4760,4760,4760,1454
20250219,091500,26171365,4765,4765,4765,4765,0
20250219,091400,26171365,4765,4765,4765,4765,301
20250219,091300,24737100,4765,4750,4765,4750,283
20250219,091200,23389355,4750,4750,4750,4750,50
20250219,091100,23151855,4765,4765,4765,4765,3
20250219,091000,23137560,4750,4765,4765,4750,883
20250219,090900,18937700,4765,4765,4765,4765,2
20250219,090800,18928170,4750,4745,4750,4740,2010
20250219,090700,9389195,4745,4745,4745,4745,43
20250219,090600,9185160,4735,4750,4750,4735,224
20250219,090500,8124430,4740,4735,4740,4735,700
20250219,090400,4806930,4740,4750,4750,4740,717
20250219,090300,1401690,4750,4745,4750,4745,28
20250219,090200,1268770,4750,4750,4750,4750,5
20250219,090100,1245020,4750,4750,4750,4750,0
20250219,090000,1245020,4750,4760,4760,4750,262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 410983305 4750 4750 4750 4750 412
3 20250219 193600 410983305 4750 4750 4750 4750 0
4 20250219 193500 410983305 4750 4750 4750 4750 0
5 20250219 193400 410983305 4750 4750 4750 4750 0
6 20250219 193300 410983305 4750 4750 4750 4750 0
7 20250219 193200 410983305 4750 4750 4750 4750 0
8 20250219 193100 410983305 4750 4750 4750 4750 0
9 20250219 193000 410983305 4750 4750 4750 4750 0
10 20250219 192900 410983305 4750 4750 4750 4750 0
11 20250219 192800 410983305 4750 4750 4750 4750 0
12 20250219 192700 410983305 4750 4750 4750 4750 0
13 20250219 192600 410983305 4750 4750 4750 4750 0
14 20250219 192500 410983305 4750 4750 4750 4750 0
15 20250219 192400 410983305 4750 4750 4750 4750 0
16 20250219 192300 410983305 4750 4750 4750 4750 0
17 20250219 192200 410983305 4750 4750 4750 4750 0
18 20250219 192100 410983305 4750 4750 4750 4750 0
19 20250219 192000 410983305 4750 4750 4750 4750 0
20 20250219 191900 410983305 4750 4750 4750 4750 0
21 20250219 191800 410983305 4750 4750 4750 4750 0
22 20250219 191700 410983305 4750 4750 4750 4750 0
23 20250219 191600 410983305 4750 4750 4750 4750 0
24 20250219 191500 410983305 4750 4750 4750 4750 0
25 20250219 191400 410983305 4750 4750 4750 4750 0
26 20250219 191300 410983305 4750 4750 4750 4750 0
27 20250219 191200 410983305 4750 4750 4750 4750 0
28 20250219 191100 410983305 4750 4750 4750 4750 0
29 20250219 191000 410983305 4750 4750 4750 4750 0
30 20250219 190900 410983305 4750 4750 4750 4750 0
31 20250219 190800 410983305 4750 4750 4750 4750 0
32 20250219 190700 410983305 4750 4750 4750 4750 412
33 20250219 190600 410983305 4750 4750 4750 4750 0
34 20250219 190500 410983305 4750 4750 4750 4750 0
35 20250219 190400 410983305 4750 4750 4750 4750 0
36 20250219 190300 410983305 4750 4750 4750 4750 0
37 20250219 190200 410983305 4750 4750 4750 4750 0
38 20250219 190100 410983305 4750 4750 4750 4750 0
39 20250219 190000 410983305 4750 4750 4750 4750 0
40 20250219 185900 410983305 4750 4750 4750 4750 0
41 20250219 185800 410983305 4750 4750 4750 4750 0
42 20250219 185700 410983305 4750 4750 4750 4750 0
43 20250219 185600 410983305 4750 4750 4750 4750 0
44 20250219 185500 410983305 4750 4750 4750 4750 0
45 20250219 185400 410983305 4750 4750 4750 4750 0
46 20250219 185300 410983305 4750 4750 4750 4750 0
47 20250219 185200 410983305 4750 4750 4750 4750 0
48 20250219 185100 410983305 4750 4750 4750 4750 0
49 20250219 185000 410983305 4750 4750 4750 4750 0
50 20250219 184900 410983305 4750 4750 4750 4750 0
51 20250219 184800 410983305 4750 4750 4750 4750 0
52 20250219 184700 410983305 4750 4750 4750 4750 0
53 20250219 184600 410983305 4750 4750 4750 4750 0
54 20250219 184500 410983305 4750 4750 4750 4750 0
55 20250219 184400 410983305 4750 4750 4750 4750 0
56 20250219 184300 410983305 4750 4750 4750 4750 0
57 20250219 184200 410983305 4750 4750 4750 4750 0
58 20250219 184100 410983305 4750 4750 4750 4750 0
59 20250219 184000 410983305 4750 4750 4750 4750 0
60 20250219 183900 410983305 4750 4750 4750 4750 0
61 20250219 183800 410983305 4750 4750 4750 4750 0
62 20250219 183700 410983305 4750 4750 4750 4750 412
63 20250219 183600 410983305 4750 4750 4750 4750 0
64 20250219 183500 410983305 4750 4750 4750 4750 0
65 20250219 183400 410983305 4750 4750 4750 4750 0
66 20250219 183300 410983305 4750 4750 4750 4750 0
67 20250219 183200 410983305 4750 4750 4750 4750 0
68 20250219 183100 410983305 4750 4750 4750 4750 0
69 20250219 183000 410983305 4750 4750 4750 4750 0
70 20250219 182900 410983305 4750 4750 4750 4750 0
71 20250219 182800 410983305 4750 4750 4750 4750 0
72 20250219 182700 410983305 4750 4750 4750 4750 0
73 20250219 182600 410983305 4750 4750 4750 4750 0
74 20250219 182500 410983305 4750 4750 4750 4750 0
75 20250219 182400 410983305 4750 4750 4750 4750 0
76 20250219 182300 410983305 4750 4750 4750 4750 0
77 20250219 182200 410983305 4750 4750 4750 4750 0
78 20250219 182100 410983305 4750 4750 4750 4750 0
79 20250219 182000 410983305 4750 4750 4750 4750 0
80 20250219 181900 410983305 4750 4750 4750 4750 0
81 20250219 181800 410983305 4750 4750 4750 4750 0
82 20250219 181700 410983305 4750 4750 4750 4750 0
83 20250219 181600 410983305 4750 4750 4750 4750 0
84 20250219 181500 410983305 4750 4750 4750 4750 0
85 20250219 181400 410983305 4750 4750 4750 4750 0
86 20250219 181300 410983305 4750 4750 4750 4750 0
87 20250219 181200 410983305 4750 4750 4750 4750 0
88 20250219 181100 410983305 4750 4750 4750 4750 0
89 20250219 181000 410983305 4750 4750 4750 4750 0
90 20250219 180900 410983305 4750 4750 4750 4750 0
91 20250219 180800 410983305 4750 4750 4750 4750 0
92 20250219 180700 410983305 4750 4750 4750 4750 412
93 20250219 180600 410983305 4750 4750 4750 4750 0
94 20250219 180500 410983305 4750 4750 4750 4750 0
95 20250219 180400 410983305 4750 4750 4750 4750 0
96 20250219 180300 410983305 4750 4750 4750 4750 0
97 20250219 180200 410983305 4750 4750 4750 4750 0
98 20250219 180100 410983305 4750 4750 4750 4750 0
99 20250219 180000 410983305 4750 4750 4750 4750 0
100 20250219 175900 410983305 4750 4750 4750 4750 0
101 20250219 175800 410983305 4750 4750 4750 4750 0
102 20250219 175700 410983305 4750 4750 4750 4750 0
103 20250219 175600 410983305 4750 4750 4750 4750 0
104 20250219 175500 410983305 4750 4750 4750 4750 0
105 20250219 175400 410983305 4750 4750 4750 4750 0
106 20250219 175300 410983305 4750 4750 4750 4750 0
107 20250219 175200 410983305 4750 4750 4750 4750 0
108 20250219 175100 410983305 4750 4750 4750 4750 0
109 20250219 175000 410983305 4750 4750 4750 4750 0
110 20250219 174900 410983305 4750 4750 4750 4750 0
111 20250219 174800 410983305 4750 4750 4750 4750 0
112 20250219 174700 410983305 4750 4750 4750 4750 0
113 20250219 174600 410983305 4750 4750 4750 4750 0
114 20250219 174500 410983305 4750 4750 4750 4750 0
115 20250219 174400 410983305 4750 4750 4750 4750 0
116 20250219 174300 410983305 4750 4750 4750 4750 0
117 20250219 174200 410983305 4750 4750 4750 4750 0
118 20250219 174100 410983305 4750 4750 4750 4750 0
119 20250219 174000 410983305 4750 4750 4750 4750 0
120 20250219 173900 410983305 4750 4750 4750 4750 0
121 20250219 173800 410983305 4750 4750 4750 4750 0
122 20250219 173700 410983305 4750 4750 4750 4750 412
123 20250219 173600 410983305 4750 4750 4750 4750 0
124 20250219 173500 410983305 4750 4750 4750 4750 0
125 20250219 173400 410983305 4750 4750 4750 4750 0
126 20250219 173300 410983305 4750 4750 4750 4750 0
127 20250219 173200 410983305 4750 4750 4750 4750 0
128 20250219 173100 410983305 4750 4750 4750 4750 0
129 20250219 173000 410983305 4750 4750 4750 4750 0
130 20250219 172900 410983305 4750 4750 4750 4750 0
131 20250219 172800 410983305 4750 4750 4750 4750 0
132 20250219 172700 410983305 4750 4750 4750 4750 0
133 20250219 172600 410983305 4750 4750 4750 4750 0
134 20250219 172500 410983305 4750 4750 4750 4750 0
135 20250219 172400 410983305 4750 4750 4750 4750 0
136 20250219 172300 410983305 4750 4750 4750 4750 0
137 20250219 172200 410983305 4750 4750 4750 4750 0
138 20250219 172100 410983305 4750 4750 4750 4750 0
139 20250219 172000 410983305 4750 4750 4750 4750 0
140 20250219 171900 410983305 4750 4750 4750 4750 0
141 20250219 171800 410983305 4750 4750 4750 4750 0
142 20250219 171700 410983305 4750 4750 4750 4750 0
143 20250219 171600 410983305 4750 4750 4750 4750 0
144 20250219 171500 410983305 4750 4750 4750 4750 0
145 20250219 171400 410983305 4750 4750 4750 4750 0
146 20250219 171300 410983305 4750 4750 4750 4750 0
147 20250219 171200 410983305 4750 4750 4750 4750 0
148 20250219 171100 410983305 4750 4750 4750 4750 0
149 20250219 171000 410983305 4750 4750 4750 4750 0
150 20250219 170900 410983305 4750 4750 4750 4750 0
151 20250219 170800 410983305 4750 4750 4750 4750 0
152 20250219 170700 410983305 4750 4750 4750 4750 412
153 20250219 170600 410983305 4750 4750 4750 4750 0
154 20250219 170500 410983305 4750 4750 4750 4750 0
155 20250219 170400 410983305 4750 4750 4750 4750 0
156 20250219 170300 410983305 4750 4750 4750 4750 0
157 20250219 170200 410983305 4750 4750 4750 4750 0
158 20250219 170100 410983305 4750 4750 4750 4750 0
159 20250219 170000 410983305 4750 4750 4750 4750 0
160 20250219 165900 410983305 4750 4750 4750 4750 0
161 20250219 165800 410983305 4750 4750 4750 4750 0
162 20250219 165700 410983305 4750 4750 4750 4750 0
163 20250219 165600 410983305 4750 4750 4750 4750 0
164 20250219 165500 410983305 4750 4750 4750 4750 0
165 20250219 165400 410983305 4750 4750 4750 4750 0
166 20250219 165300 410983305 4750 4750 4750 4750 0
167 20250219 165200 410983305 4750 4750 4750 4750 0
168 20250219 165100 410983305 4750 4750 4750 4750 0
169 20250219 165000 410983305 4750 4750 4750 4750 0
170 20250219 164900 410983305 4750 4750 4750 4750 0
171 20250219 164800 410983305 4750 4750 4750 4750 0
172 20250219 164700 410983305 4750 4750 4750 4750 0
173 20250219 164600 410983305 4750 4750 4750 4750 0
174 20250219 164500 410983305 4750 4750 4750 4750 0
175 20250219 164400 410983305 4750 4750 4750 4750 0
176 20250219 164300 410983305 4750 4750 4750 4750 0
177 20250219 164200 410983305 4750 4750 4750 4750 0
178 20250219 164100 410983305 4750 4750 4750 4750 0
179 20250219 164000 410983305 4750 4750 4750 4750 0
180 20250219 163900 410983305 4750 4750 4750 4750 0
181 20250219 163800 410983305 4750 4750 4750 4750 0
182 20250219 163700 410983305 4750 4750 4750 4750 412
183 20250219 163600 410983305 4750 4750 4750 4750 0
184 20250219 163500 410983305 4750 4750 4750 4750 0
185 20250219 163400 410983305 4750 4750 4750 4750 0
186 20250219 163300 410983305 4750 4750 4750 4750 0
187 20250219 163200 410983305 4750 4750 4750 4750 0
188 20250219 163100 410983305 4750 4750 4750 4750 0
189 20250219 163000 410983305 4750 4750 4750 4750 0
190 20250219 162900 410983305 4750 4750 4750 4750 0
191 20250219 162800 410983305 4750 4750 4750 4750 0
192 20250219 162700 410983305 4750 4750 4750 4750 0
193 20250219 162600 410983305 4750 4750 4750 4750 0
194 20250219 162500 410983305 4750 4750 4750 4750 0
195 20250219 162400 410983305 4750 4750 4750 4750 0
196 20250219 162300 410983305 4750 4750 4750 4750 0
197 20250219 162200 410983305 4750 4750 4750 4750 0
198 20250219 162100 410983305 4750 4750 4750 4750 0
199 20250219 162000 410983305 4750 4750 4750 4750 0
200 20250219 161900 410983305 4750 4750 4750 4750 0
201 20250219 161800 410983305 4750 4750 4750 4750 0
202 20250219 161700 410983305 4750 4750 4750 4750 0
203 20250219 161600 410983305 4750 4750 4750 4750 0
204 20250219 161500 410983305 4750 4750 4750 4750 0
205 20250219 161400 410983305 4750 4750 4750 4750 0
206 20250219 161300 410983305 4750 4750 4750 4750 0
207 20250219 161200 410983305 4750 4750 4750 4750 0
208 20250219 161100 410983305 4750 4750 4750 4750 0
209 20250219 161000 410983305 4750 4750 4750 4750 0
210 20250219 160900 410983305 4750 4750 4750 4750 0
211 20250219 160800 410983305 4750 4750 4750 4750 0
212 20250219 160700 410983305 4750 4750 4750 4750 412
213 20250219 160600 410983305 4750 4750 4750 4750 0
214 20250219 160500 410983305 4750 4750 4750 4750 0
215 20250219 160400 410983305 4750 4750 4750 4750 0
216 20250219 160300 410983305 4750 4750 4750 4750 0
217 20250219 160200 410983305 4750 4750 4750 4750 0
218 20250219 160100 410983305 4750 4750 4750 4750 0
219 20250219 160000 410983305 4750 4750 4750 4750 0
220 20250219 155900 410983305 4750 4750 4750 4750 0
221 20250219 155800 410983305 4750 4750 4750 4750 0
222 20250219 155700 410983305 4750 4750 4750 4750 0
223 20250219 155600 410983305 4750 4750 4750 4750 0
224 20250219 155500 410983305 4750 4750 4750 4750 0
225 20250219 155400 410983305 4750 4750 4750 4750 0
226 20250219 155300 410983305 4750 4750 4750 4750 0
227 20250219 155200 410983305 4750 4750 4750 4750 0
228 20250219 155100 410983305 4750 4750 4750 4750 0
229 20250219 155000 410983305 4750 4750 4750 4750 0
230 20250219 154900 410983305 4750 4750 4750 4750 0
231 20250219 154800 410983305 4750 4750 4750 4750 0
232 20250219 154700 410983305 4750 4750 4750 4750 0
233 20250219 154600 410983305 4750 4750 4750 4750 0
234 20250219 154500 410983305 4750 4750 4750 4750 0
235 20250219 154400 410983305 4750 4750 4750 4750 0
236 20250219 154300 410983305 4750 4750 4750 4750 0
237 20250219 154200 410983305 4750 4750 4750 4750 0
238 20250219 154100 410983305 4750 4750 4750 4750 0
239 20250219 154000 410983305 4750 4750 4750 4750 0
240 20250219 153900 410983305 4750 4750 4750 4750 0
241 20250219 153800 410983305 4750 4750 4750 4750 0
242 20250219 153700 410983305 4750 4750 4750 4750 412
243 20250219 153600 410983305 4750 4750 4750 4750 0
244 20250219 153500 410983305 4750 4750 4750 4750 0
245 20250219 153400 410983305 4750 4750 4750 4750 0
246 20250219 153300 410983305 4750 4750 4750 4750 0
247 20250219 153200 410983305 4750 4750 4750 4750 0
248 20250219 153100 410983305 4750 4750 4750 4750 0
249 20250219 153000 410983305 4750 4750 4750 4750 412
250 20250219 152900 409026305 4735 4735 4735 4735 0
251 20250219 152800 409026305 4735 4735 4735 4735 0
252 20250219 152700 409026305 4735 4735 4735 4735 0
253 20250219 152600 409026305 4735 4735 4735 4735 0
254 20250219 152500 409026305 4735 4735 4735 4735 0
255 20250219 152400 409026305 4735 4735 4735 4735 0
256 20250219 152300 409026305 4735 4735 4735 4735 0
257 20250219 152200 409026305 4735 4735 4735 4735 0
258 20250219 152100 409026305 4735 4735 4735 4735 0
259 20250219 152000 409026305 4735 4735 4735 4735 0
260 20250219 151900 409026305 4735 4735 4735 4735 483
261 20250219 151800 406739300 4730 4735 4735 4730 197
262 20250219 151700 405807080 4735 4750 4750 4735 341
263 20250219 151600 404191685 4750 4750 4750 4750 0
264 20250219 151500 404191685 4750 4745 4750 4740 52
265 20250219 151400 403944780 4750 4740 4750 4740 28
266 20250219 151300 403811915 4745 4745 4745 4745 1
267 20250219 151200 403807170 4745 4745 4745 4745 1
268 20250219 151100 403802425 4730 4730 4730 4730 0
269 20250219 151000 403802425 4730 4730 4730 4730 25
270 20250219 150900 403684175 4730 4730 4730 4730 0
271 20250219 150800 403684175 4730 4735 4735 4730 1192
272 20250219 150700 398045520 4735 4735 4735 4735 100
273 20250219 150600 397572020 4735 4735 4735 4735 0
274 20250219 150500 397572020 4735 4735 4735 4735 200
275 20250219 150400 396625020 4735 4735 4735 4735 127
276 20250219 150300 396023675 4735 4750 4750 4735 33
277 20250219 150200 395867405 4750 4750 4750 4750 14
278 20250219 150100 395800905 4750 4750 4750 4750 0
279 20250219 150000 395800905 4750 4750 4750 4750 0
280 20250219 145900 395800905 4750 4750 4750 4750 0
281 20250219 145800 395800905 4750 4750 4750 4750 10
282 20250219 145700 395753405 4750 4750 4750 4750 0
283 20250219 145600 395753405 4750 4750 4750 4750 0
284 20250219 145500 395753405 4750 4745 4750 4735 205
285 20250219 145400 394779810 4735 4735 4735 4735 130
286 20250219 145300 394164260 4735 4735 4735 4735 223
287 20250219 145200 393108355 4745 4745 4745 4745 4
288 20250219 145100 393089375 4730 4730 4730 4730 0
289 20250219 145000 393089375 4730 4730 4730 4730 0
290 20250219 144900 393089375 4730 4730 4730 4730 0
291 20250219 144800 393089375 4730 4730 4730 4730 0
292 20250219 144700 393089375 4730 4730 4730 4730 0
293 20250219 144600 393089375 4730 4730 4730 4730 0
294 20250219 144500 393089375 4730 4730 4730 4730 0
295 20250219 144400 393089375 4730 4730 4730 4730 0
296 20250219 144300 393089375 4730 4730 4730 4730 280
297 20250219 144200 391764975 4750 4750 4750 4750 7
298 20250219 144100 391731725 4745 4750 4750 4745 2
299 20250219 144000 391722230 4745 4745 4745 4745 0
300 20250219 143900 391722230 4745 4745 4745 4745 0
301 20250219 143800 391722230 4745 4745 4745 4745 0
302 20250219 143700 391722230 4745 4745 4745 4745 2
303 20250219 143600 391712740 4750 4745 4750 4745 2500
304 20250219 143500 379837765 4750 4750 4750 4750 1
305 20250219 143400 379833015 4735 4735 4735 4735 1120
306 20250219 143300 374529815 4735 4750 4750 4735 7
307 20250219 143200 374496595 4750 4750 4750 4735 331
308 20250219 143100 372928515 4750 4750 4750 4750 307
309 20250219 143000 371470265 4750 4750 4750 4750 4
310 20250219 142900 371451265 4750 4750 4750 4750 0
311 20250219 142800 371451265 4750 4750 4750 4750 73
312 20250219 142700 371104515 4750 4750 4750 4750 0
313 20250219 142600 371104515 4750 4750 4750 4750 0
314 20250219 142500 371104515 4750 4745 4750 4745 1008
315 20250219 142400 366316520 4745 4745 4745 4745 52
316 20250219 142300 366069780 4745 4745 4745 4745 0
317 20250219 142200 366069780 4745 4745 4745 4745 0
318 20250219 142100 366069780 4745 4745 4745 4745 0
319 20250219 142000 366069780 4745 4745 4745 4745 0
320 20250219 141900 366069780 4745 4745 4745 4745 35
321 20250219 141800 365903705 4735 4735 4735 4735 292
322 20250219 141700 364521085 4745 4745 4745 4745 4
323 20250219 141600 364502105 4730 4730 4730 4730 0
324 20250219 141500 364502105 4730 4730 4730 4730 48
325 20250219 141400 364275065 4725 4730 4730 4725 1434
326 20250219 141300 357496120 4730 4730 4730 4730 0
327 20250219 141200 357496120 4730 4730 4730 4730 140
328 20250219 141100 356833920 4730 4730 4730 4730 20
329 20250219 141000 356739320 4730 4735 4735 4730 108
330 20250219 140900 356228140 4735 4735 4735 4735 52
331 20250219 140800 355981920 4740 4740 4740 4740 191
332 20250219 140700 355076580 4745 4745 4745 4745 36
333 20250219 140600 354905760 4755 4755 4755 4755 0
334 20250219 140500 354905760 4755 4755 4755 4755 21
335 20250219 140400 354805905 4755 4755 4755 4755 6
336 20250219 140300 354777375 4750 4750 4750 4750 0
337 20250219 140200 354777375 4750 4750 4750 4750 0
338 20250219 140100 354777375 4750 4750 4750 4750 0
339 20250219 140000 354777375 4750 4750 4750 4750 0
340 20250219 135900 354777375 4750 4750 4750 4750 1
341 20250219 135800 354772625 4730 4730 4730 4730 0
342 20250219 135700 354772625 4730 4730 4730 4730 0
343 20250219 135600 354772625 4730 4730 4730 4730 0
344 20250219 135500 354772625 4730 4740 4740 4730 318
345 20250219 135400 353267690 4740 4740 4740 4740 29
346 20250219 135300 353130230 4740 4750 4750 4740 14
347 20250219 135200 353063860 4740 4740 4740 4740 0
348 20250219 135100 353063860 4740 4740 4740 4740 63
349 20250219 135000 352765240 4740 4740 4740 4740 0
350 20250219 134900 352765240 4740 4740 4740 4740 145
351 20250219 134800 352077940 4755 4755 4755 4755 10
352 20250219 134700 352030390 4760 4760 4760 4760 0
353 20250219 134600 352030390 4760 4760 4760 4760 0
354 20250219 134500 352030390 4760 4760 4760 4760 0
355 20250219 134400 352030390 4760 4760 4760 4760 0
356 20250219 134300 352030390 4760 4760 4760 4760 1
357 20250219 134200 352025630 4740 4740 4740 4740 363
358 20250219 134100 350305010 4760 4760 4760 4760 0
359 20250219 134000 350305010 4760 4760 4760 4760 0
360 20250219 133900 350305010 4760 4760 4760 4760 18
361 20250219 133800 350219330 4755 4755 4755 4755 0
362 20250219 133700 350219330 4755 4750 4755 4750 400
363 20250219 133600 348317375 4760 4760 4760 4760 0
364 20250219 133500 348317375 4760 4760 4760 4760 0
365 20250219 133400 348317375 4760 4760 4760 4760 0
366 20250219 133300 348317375 4760 4760 4760 4760 0
367 20250219 133200 348317375 4760 4760 4760 4760 0
368 20250219 133100 348317375 4760 4760 4760 4760 0
369 20250219 133000 348317375 4760 4760 4760 4760 0
370 20250219 132900 348317375 4760 4760 4760 4760 0
371 20250219 132800 348317375 4760 4760 4760 4760 0
372 20250219 132700 348317375 4760 4760 4760 4760 0
373 20250219 132600 348317375 4760 4755 4760 4755 16
374 20250219 132500 348241285 4735 4735 4735 4735 0
375 20250219 132400 348241285 4735 4735 4735 4735 0
376 20250219 132300 348241285 4735 4735 4735 4735 64
377 20250219 132200 347938245 4755 4755 4755 4755 1
378 20250219 132100 347933490 4735 4745 4745 4735 10
379 20250219 132000 347886050 4760 4760 4760 4760 0
380 20250219 131900 347886050 4760 4760 4760 4760 0
381 20250219 131800 347886050 4760 4760 4760 4760 0
382 20250219 131700 347886050 4760 4755 4760 4755 300
383 20250219 131600 346459395 4760 4755 4760 4755 110
384 20250219 131500 345936295 4760 4760 4760 4760 0
385 20250219 131400 345936295 4760 4760 4760 4760 0
386 20250219 131300 345936295 4760 4755 4760 4755 110
387 20250219 131200 345413220 4760 4740 4760 4730 2176
388 20250219 131100 335101845 4760 4755 4760 4755 120
389 20250219 131000 334531215 4740 4740 4740 4740 700
390 20250219 130900 331213215 4760 4760 4760 4760 0
391 20250219 130800 331213215 4760 4760 4760 4760 1000
392 20250219 130700 326453215 4760 4760 4760 4760 10
393 20250219 130600 326405615 4760 4760 4760 4760 6
394 20250219 130500 326377055 4760 4755 4760 4755 140
395 20250219 130400 325711260 4740 4740 4740 4740 6
396 20250219 130300 325682820 4770 4770 4770 4770 0
397 20250219 130200 325682820 4770 4770 4770 4770 0
398 20250219 130100 325682820 4770 4770 4770 4770 0
399 20250219 130000 325682820 4770 4770 4770 4770 0
400 20250219 125900 325682820 4770 4750 4770 4750 400
401 20250219 125800 323780240 4735 4735 4735 4735 0
402 20250219 125700 323780240 4735 4735 4735 4735 0
403 20250219 125600 323780240 4735 4735 4735 4735 0
404 20250219 125500 323780240 4735 4735 4735 4735 0
405 20250219 125400 323780240 4735 4735 4735 4735 0
406 20250219 125300 323780240 4735 4735 4735 4735 34
407 20250219 125200 323619250 4730 4730 4730 4730 471
408 20250219 125100 321391420 4730 4735 4735 4730 311
409 20250219 125000 319919650 4740 4745 4745 4740 956
410 20250219 124900 315386770 4750 4750 4750 4750 84
411 20250219 124800 314987770 4750 4750 4750 4750 0
412 20250219 124700 314987770 4750 4750 4750 4750 0
413 20250219 124600 314987770 4750 4750 4750 4750 2
414 20250219 124500 314978270 4750 4750 4750 4750 0
415 20250219 124400 314978270 4750 4750 4750 4750 0
416 20250219 124300 314978270 4750 4750 4750 4750 232
417 20250219 124200 313876270 4755 4755 4755 4755 60
418 20250219 124100 313590970 4760 4760 4760 4760 0
419 20250219 124000 313590970 4760 4760 4760 4760 0
420 20250219 123900 313590970 4760 4760 4760 4760 0
421 20250219 123800 313590970 4760 4760 4760 4760 0
422 20250219 123700 313590970 4760 4760 4760 4760 0
423 20250219 123600 313590970 4760 4760 4760 4760 0
424 20250219 123500 313590970 4760 4760 4760 4760 0
425 20250219 123400 313590970 4760 4760 4760 4760 141
426 20250219 123300 312919810 4765 4765 4765 4765 0
427 20250219 123200 312919810 4765 4765 4765 4765 19
428 20250219 123100 312829275 4760 4760 4760 4760 0
429 20250219 123000 312829275 4760 4760 4760 4760 0
430 20250219 122900 312829275 4760 4760 4760 4760 0
431 20250219 122800 312829275 4760 4760 4760 4760 0
432 20250219 122700 312829275 4760 4760 4760 4760 14
433 20250219 122600 312762635 4760 4760 4760 4760 0
434 20250219 122500 312762635 4760 4760 4760 4760 0
435 20250219 122400 312762635 4760 4760 4760 4760 1
436 20250219 122300 312757875 4765 4765 4765 4765 0
437 20250219 122200 312757875 4765 4765 4765 4765 0
438 20250219 122100 312757875 4765 4765 4765 4760 376
439 20250219 122000 310966285 4765 4760 4765 4760 110
440 20250219 121900 310442635 4750 4750 4750 4750 0
441 20250219 121800 310442635 4750 4750 4750 4750 2
442 20250219 121700 310433135 4765 4765 4765 4765 0
443 20250219 121600 310433135 4765 4760 4765 4760 180
444 20250219 121500 309576245 4760 4760 4760 4760 338
445 20250219 121400 307967365 4765 4765 4765 4765 0
446 20250219 121300 307967365 4765 4765 4765 4765 0
447 20250219 121200 307967365 4765 4765 4765 4765 0
448 20250219 121100 307967365 4765 4765 4765 4765 0
449 20250219 121000 307967365 4765 4765 4765 4765 0
450 20250219 120900 307967365 4765 4765 4765 4765 0
451 20250219 120800 307967365 4765 4765 4765 4765 59
452 20250219 120700 307686230 4765 4765 4765 4765 0
453 20250219 120600 307686230 4765 4765 4765 4765 0
454 20250219 120500 307686230 4765 4765 4765 4765 0
455 20250219 120400 307686230 4765 4765 4765 4765 0
456 20250219 120300 307686230 4765 4765 4765 4765 0
457 20250219 120200 307686230 4765 4760 4765 4750 452
458 20250219 120100 305534490 4760 4760 4760 4760 0
459 20250219 120000 305534490 4760 4760 4760 4760 0
460 20250219 115900 305534490 4760 4745 4760 4745 924
461 20250219 115800 301144050 4760 4760 4760 4760 125
462 20250219 115700 300549050 4760 4760 4760 4760 0
463 20250219 115600 300549050 4760 4755 4760 4750 1200
464 20250219 115500 294844965 4755 4750 4755 4750 800
465 20250219 115400 291044465 4750 4750 4750 4750 0
466 20250219 115300 291044465 4750 4750 4750 4750 0
467 20250219 115200 291044465 4750 4750 4750 4750 53
468 20250219 115100 290792715 4750 4750 4750 4750 0
469 20250219 115000 290792715 4750 4750 4750 4750 0
470 20250219 114900 290792715 4750 4750 4750 4750 0
471 20250219 114800 290792715 4750 4750 4750 4750 0
472 20250219 114700 290792715 4750 4750 4750 4750 0
473 20250219 114600 290792715 4750 4750 4750 4750 92
474 20250219 114500 290355715 4750 4750 4750 4750 10
475 20250219 114400 290308215 4750 4750 4750 4750 0
476 20250219 114300 290308215 4750 4750 4750 4750 0
477 20250219 114200 290308215 4750 4750 4750 4750 0
478 20250219 114100 290308215 4750 4750 4750 4750 0
479 20250219 114000 290308215 4750 4750 4750 4750 0
480 20250219 113900 290308215 4750 4750 4750 4750 0
481 20250219 113800 290308215 4750 4750 4750 4750 0
482 20250219 113700 290308215 4750 4750 4750 4750 0
483 20250219 113600 290308215 4750 4750 4750 4750 0
484 20250219 113500 290308215 4750 4750 4750 4750 0
485 20250219 113400 290308215 4750 4750 4750 4750 646
486 20250219 113300 287239715 4750 4750 4750 4750 0
487 20250219 113200 287239715 4750 4750 4750 4750 0
488 20250219 113100 287239715 4750 4750 4750 4750 0
489 20250219 113000 287239715 4750 4750 4750 4750 0
490 20250219 112900 287239715 4750 4750 4750 4750 5
491 20250219 112800 287215965 4750 4750 4750 4750 365
492 20250219 112700 285482215 4745 4745 4745 4745 300
493 20250219 112600 284058715 4745 4745 4745 4745 0
494 20250219 112500 284058715 4745 4745 4745 4745 38
495 20250219 112400 283878405 4745 4745 4745 4745 0
496 20250219 112300 283878405 4745 4740 4745 4740 1590
497 20250219 112200 276334180 4740 4740 4740 4740 0
498 20250219 112100 276334180 4740 4740 4740 4740 0
499 20250219 112000 276334180 4740 4740 4740 4740 30
500 20250219 111900 276191980 4740 4740 4740 4740 516
501 20250219 111800 273746140 4745 4745 4745 4745 0
502 20250219 111700 273746140 4745 4745 4745 4745 0
503 20250219 111600 273746140 4745 4745 4745 4745 0
504 20250219 111500 273746140 4745 4745 4745 4745 0
505 20250219 111400 273746140 4745 4745 4745 4745 0
506 20250219 111300 273746140 4745 4745 4745 4745 0
507 20250219 111200 273746140 4745 4745 4745 4745 0
508 20250219 111100 273746140 4745 4745 4745 4745 0
509 20250219 111000 273746140 4745 4745 4745 4745 0
510 20250219 110900 273746140 4745 4745 4745 4745 0
511 20250219 110800 273746140 4745 4745 4745 4745 0
512 20250219 110700 273746140 4745 4745 4745 4745 1
513 20250219 110600 273741395 4715 4720 4720 4715 500
514 20250219 110500 271383230 4745 4745 4745 4745 0
515 20250219 110400 271383230 4745 4725 4745 4725 852
516 20250219 110300 267357030 4745 4745 4745 4745 10
517 20250219 110200 267309580 4730 4745 4745 4730 101
518 20250219 110100 266831835 4725 4725 4725 4725 0
519 20250219 110000 266831835 4725 4725 4725 4725 88
520 20250219 105900 266416035 4725 4725 4725 4725 0
521 20250219 105800 266416035 4725 4725 4725 4725 104
522 20250219 105700 265924635 4725 4725 4725 4725 0
523 20250219 105600 265924635 4725 4725 4725 4725 114
524 20250219 105500 265385985 4725 4725 4725 4725 0
525 20250219 105400 265385985 4725 4725 4725 4725 0
526 20250219 105300 265385985 4725 4725 4725 4725 0
527 20250219 105200 265385985 4725 4725 4725 4725 0
528 20250219 105100 265385985 4725 4725 4725 4725 0
529 20250219 105000 265385985 4725 4725 4735 4725 182
530 20250219 104900 264526005 4725 4725 4725 4725 130
531 20250219 104800 263911755 4730 4730 4730 4730 334
532 20250219 104700 262331935 4725 4725 4725 4725 0
533 20250219 104600 262331935 4725 4725 4725 4725 189
534 20250219 104500 261438910 4725 4725 4725 4725 11
535 20250219 104400 261386935 4725 4725 4725 4725 0
536 20250219 104300 261386935 4725 4720 4725 4720 91
537 20250219 104200 260957380 4710 4710 4710 4710 0
538 20250219 104100 260957380 4710 4720 4720 4710 2003
539 20250219 104000 251519670 4720 4725 4725 4720 1387
540 20250219 103900 244971530 4725 4725 4725 4725 1
541 20250219 103800 244966805 4725 4725 4725 4725 0
542 20250219 103700 244966805 4725 4725 4725 4725 702
543 20250219 103600 241649855 4725 4725 4725 4725 0
544 20250219 103500 241649855 4725 4725 4725 4725 0
545 20250219 103400 241649855 4725 4725 4725 4725 0
546 20250219 103300 241649855 4725 4725 4725 4725 0
547 20250219 103200 241649855 4725 4725 4725 4725 0
548 20250219 103100 241649855 4725 4725 4725 4725 0
549 20250219 103000 241649855 4725 4725 4725 4725 182
550 20250219 102900 240789905 4720 4720 4720 4720 3
551 20250219 102800 240775745 4725 4725 4725 4725 47
552 20250219 102700 240553670 4725 4725 4725 4725 57
553 20250219 102600 240284345 4725 4725 4725 4725 0
554 20250219 102500 240284345 4725 4725 4725 4725 0
555 20250219 102400 240284345 4725 4730 4730 4725 400
556 20250219 102300 238394305 4730 4730 4730 4730 0
557 20250219 102200 238394305 4730 4730 4730 4730 309
558 20250219 102100 236932735 4735 4735 4735 4735 4
559 20250219 102000 236913795 4745 4745 4745 4745 0
560 20250219 101900 236913795 4745 4745 4745 4745 0
561 20250219 101800 236913795 4745 4745 4745 4745 0
562 20250219 101700 236913795 4745 4745 4745 4745 0
563 20250219 101600 236913795 4745 4745 4745 4745 0
564 20250219 101500 236913795 4745 4745 4745 4745 1
565 20250219 101400 236909050 4740 4740 4740 4740 17
566 20250219 101300 236828470 4735 4735 4735 4735 14
567 20250219 101200 236762180 4735 4735 4735 4735 1
568 20250219 101100 236757445 4725 4735 4735 4725 534
569 20250219 101000 234229300 4735 4735 4735 4735 0
570 20250219 100900 234229300 4735 4735 4735 4735 0
571 20250219 100800 234229300 4735 4735 4735 4735 0
572 20250219 100700 234229300 4735 4735 4735 4735 0
573 20250219 100600 234229300 4735 4735 4735 4735 19
574 20250219 100500 234139335 4730 4730 4730 4730 72
575 20250219 100400 233798775 4730 4725 4730 4725 616
576 20250219 100300 230886345 4725 4735 4735 4725 2342
577 20250219 100200 219814740 4755 4755 4755 4755 36
578 20250219 100100 219643560 4755 4755 4755 4755 0
579 20250219 100000 219643560 4755 4755 4755 4755 0
580 20250219 095900 219643560 4755 4755 4755 4755 0
581 20250219 095800 219643560 4755 4755 4755 4755 0
582 20250219 095700 219643560 4755 4755 4755 4755 0
583 20250219 095600 219643560 4755 4755 4755 4755 22
584 20250219 095500 219538950 4760 4760 4760 4760 1
585 20250219 095400 219534190 4740 4740 4740 4740 0
586 20250219 095300 219534190 4740 4750 4750 4740 2944
587 20250219 095200 205579070 4755 4755 4755 4755 13
588 20250219 095100 205517255 4750 4750 4750 4750 416
589 20250219 095000 203541255 4750 4750 4750 4750 0
590 20250219 094900 203541255 4750 4750 4750 4750 7
591 20250219 094800 203508005 4750 4750 4750 4750 0
592 20250219 094700 203508005 4750 4750 4750 4750 4
593 20250219 094600 203489005 4750 4750 4750 4750 0
594 20250219 094500 203489005 4750 4745 4750 4745 325
595 20250219 094400 201946870 4725 4725 4725 4725 434
596 20250219 094300 199896220 4720 4725 4725 4720 1000
597 20250219 094200 195172935 4725 4725 4725 4725 400
598 20250219 094100 193282935 4725 4725 4725 4725 500
599 20250219 094000 190920435 4730 4735 4735 4730 267
600 20250219 093900 189657515 4735 4740 4740 4735 382
601 20250219 093800 187848295 4735 4760 4760 4735 1878
602 20250219 093700 178939095 4760 4760 4760 4760 0
603 20250219 093600 178939095 4760 4740 4760 4740 304
604 20250219 093500 177498115 4740 4740 4740 4740 889
605 20250219 093400 173284255 4735 4735 4735 4735 0
606 20250219 093300 173284255 4735 4735 4735 4735 0
607 20250219 093200 173284255 4735 4735 4735 4735 0
608 20250219 093100 173284255 4735 4735 4735 4735 0
609 20250219 093000 173284255 4735 4735 4735 4735 0
610 20250219 092900 173284255 4735 4745 4745 4735 2371
611 20250219 092800 162040480 4750 4750 4750 4750 259
612 20250219 092700 160810230 4750 4750 4750 4750 52
613 20250219 092600 160563230 4750 4750 4750 4750 224
614 20250219 092500 159499230 4750 4755 4755 4750 1611
615 20250219 092400 151845875 4760 4760 4760 4760 354
616 20250219 092300 150160835 4765 4785 4785 4765 2320
617 20250219 092200 139074395 4780 4780 4780 4780 434
618 20250219 092100 136999875 4780 4780 4780 4780 25
619 20250219 092000 136880375 4785 4785 4785 4785 40
620 20250219 091900 136688975 4780 4780 4780 4780 629
621 20250219 091800 133682355 4780 4780 4780 4780 308
622 20250219 091700 132210115 4770 4760 4770 4750 20820
623 20250219 091600 33092405 4760 4760 4760 4760 1454
624 20250219 091500 26171365 4765 4765 4765 4765 0
625 20250219 091400 26171365 4765 4765 4765 4765 301
626 20250219 091300 24737100 4765 4750 4765 4750 283
627 20250219 091200 23389355 4750 4750 4750 4750 50
628 20250219 091100 23151855 4765 4765 4765 4765 3
629 20250219 091000 23137560 4750 4765 4765 4750 883
630 20250219 090900 18937700 4765 4765 4765 4765 2
631 20250219 090800 18928170 4750 4745 4750 4740 2010
632 20250219 090700 9389195 4745 4745 4745 4745 43
633 20250219 090600 9185160 4735 4750 4750 4735 224
634 20250219 090500 8124430 4740 4735 4740 4735 700
635 20250219 090400 4806930 4740 4750 4750 4740 717
636 20250219 090300 1401690 4750 4745 4750 4745 28
637 20250219 090200 1268770 4750 4750 4750 4750 5
638 20250219 090100 1245020 4750 4750 4750 4750 0
639 20250219 090000 1245020 4750 4760 4760 4750 262

1
052260/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,36899,30000000,173978785,141450000000,0.12
20250214,36899,30000000,167890450,136500000000,0.12
20250213,36899,30000000,166045500,135000000000,0.12
20250212,36899,30000000,166414490,135300000000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 36899 30000000 173978785 141450000000 0.12
3 20250214 36899 30000000 167890450 136500000000 0.12
4 20250213 36899 30000000 166045500 135000000000 0.12
5 20250212 36899 30000000 166414490 135300000000 0.12