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

640
053290/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,245323175,4020,4020,4020,4020,131
20250219,193700,245323175,4020,4020,4020,4020,0
20250219,193600,245323175,4020,4020,4020,4020,0
20250219,193500,245323175,4020,4020,4020,4020,0
20250219,193400,245323175,4020,4020,4020,4020,0
20250219,193300,245323175,4020,4020,4020,4020,0
20250219,193200,245323175,4020,4020,4020,4020,0
20250219,193100,245323175,4020,4020,4020,4020,0
20250219,193000,245323175,4020,4020,4020,4020,0
20250219,192900,245323175,4020,4020,4020,4020,0
20250219,192800,245323175,4020,4020,4020,4020,0
20250219,192700,245323175,4020,4020,4020,4020,0
20250219,192600,245323175,4020,4020,4020,4020,0
20250219,192500,245323175,4020,4020,4020,4020,0
20250219,192400,245323175,4020,4020,4020,4020,0
20250219,192300,245323175,4020,4020,4020,4020,0
20250219,192200,245323175,4020,4020,4020,4020,0
20250219,192100,245323175,4020,4020,4020,4020,0
20250219,192000,245323175,4020,4020,4020,4020,0
20250219,191900,245323175,4020,4020,4020,4020,0
20250219,191800,245323175,4020,4020,4020,4020,0
20250219,191700,245323175,4020,4020,4020,4020,0
20250219,191600,245323175,4020,4020,4020,4020,0
20250219,191500,245323175,4020,4020,4020,4020,0
20250219,191400,245323175,4020,4020,4020,4020,0
20250219,191300,245323175,4020,4020,4020,4020,0
20250219,191200,245323175,4020,4020,4020,4020,0
20250219,191100,245323175,4020,4020,4020,4020,0
20250219,191000,245323175,4020,4020,4020,4020,0
20250219,190900,245323175,4020,4020,4020,4020,0
20250219,190800,245323175,4020,4020,4020,4020,131
20250219,190700,245323175,4020,4020,4020,4020,0
20250219,190600,245323175,4020,4020,4020,4020,0
20250219,190500,245323175,4020,4020,4020,4020,0
20250219,190400,245323175,4020,4020,4020,4020,0
20250219,190300,245323175,4020,4020,4020,4020,0
20250219,190200,245323175,4020,4020,4020,4020,0
20250219,190100,245323175,4020,4020,4020,4020,0
20250219,190000,245323175,4020,4020,4020,4020,0
20250219,185900,245323175,4020,4020,4020,4020,0
20250219,185800,245323175,4020,4020,4020,4020,0
20250219,185700,245323175,4020,4020,4020,4020,0
20250219,185600,245323175,4020,4020,4020,4020,0
20250219,185500,245323175,4020,4020,4020,4020,0
20250219,185400,245323175,4020,4020,4020,4020,0
20250219,185300,245323175,4020,4020,4020,4020,0
20250219,185200,245323175,4020,4020,4020,4020,0
20250219,185100,245323175,4020,4020,4020,4020,0
20250219,185000,245323175,4020,4020,4020,4020,0
20250219,184900,245323175,4020,4020,4020,4020,0
20250219,184800,245323175,4020,4020,4020,4020,0
20250219,184700,245323175,4020,4020,4020,4020,0
20250219,184600,245323175,4020,4020,4020,4020,0
20250219,184500,245323175,4020,4020,4020,4020,0
20250219,184400,245323175,4020,4020,4020,4020,0
20250219,184300,245323175,4020,4020,4020,4020,0
20250219,184200,245323175,4020,4020,4020,4020,0
20250219,184100,245323175,4020,4020,4020,4020,0
20250219,184000,245323175,4020,4020,4020,4020,0
20250219,183900,245323175,4020,4020,4020,4020,0
20250219,183800,245323175,4020,4020,4020,4020,131
20250219,183700,245323175,4020,4020,4020,4020,0
20250219,183600,245323175,4020,4020,4020,4020,0
20250219,183500,245323175,4020,4020,4020,4020,0
20250219,183400,245323175,4020,4020,4020,4020,0
20250219,183300,245323175,4020,4020,4020,4020,0
20250219,183200,245323175,4020,4020,4020,4020,0
20250219,183100,245323175,4020,4020,4020,4020,0
20250219,183000,245323175,4020,4020,4020,4020,0
20250219,182900,245323175,4020,4020,4020,4020,0
20250219,182800,245323175,4020,4020,4020,4020,0
20250219,182700,245323175,4020,4020,4020,4020,0
20250219,182600,245323175,4020,4020,4020,4020,0
20250219,182500,245323175,4020,4020,4020,4020,0
20250219,182400,245323175,4020,4020,4020,4020,0
20250219,182300,245323175,4020,4020,4020,4020,0
20250219,182200,245323175,4020,4020,4020,4020,0
20250219,182100,245323175,4020,4020,4020,4020,0
20250219,182000,245323175,4020,4020,4020,4020,0
20250219,181900,245323175,4020,4020,4020,4020,0
20250219,181800,245323175,4020,4020,4020,4020,0
20250219,181700,245323175,4020,4020,4020,4020,0
20250219,181600,245323175,4020,4020,4020,4020,0
20250219,181500,245323175,4020,4020,4020,4020,0
20250219,181400,245323175,4020,4020,4020,4020,0
20250219,181300,245323175,4020,4020,4020,4020,0
20250219,181200,245323175,4020,4020,4020,4020,0
20250219,181100,245323175,4020,4020,4020,4020,0
20250219,181000,245323175,4020,4020,4020,4020,0
20250219,180900,245323175,4020,4020,4020,4020,0
20250219,180800,245323175,4020,4020,4020,4020,131
20250219,180700,245323175,4020,4020,4020,4020,0
20250219,180600,245323175,4020,4020,4020,4020,0
20250219,180500,245323175,4020,4020,4020,4020,0
20250219,180400,245323175,4020,4020,4020,4020,0
20250219,180300,245323175,4020,4020,4020,4020,0
20250219,180200,245323175,4020,4020,4020,4020,0
20250219,180100,245323175,4020,4020,4020,4020,0
20250219,180000,245323175,4020,4020,4020,4020,0
20250219,175900,245323175,4020,4020,4020,4020,0
20250219,175800,245323175,4020,4020,4020,4020,0
20250219,175700,245323175,4020,4020,4020,4020,0
20250219,175600,245323175,4020,4020,4020,4020,0
20250219,175500,245323175,4020,4020,4020,4020,0
20250219,175400,245323175,4020,4020,4020,4020,0
20250219,175300,245323175,4020,4020,4020,4020,0
20250219,175200,245323175,4020,4020,4020,4020,0
20250219,175100,245323175,4020,4020,4020,4020,0
20250219,175000,245323175,4020,4020,4020,4020,0
20250219,174900,245323175,4020,4020,4020,4020,0
20250219,174800,245323175,4020,4020,4020,4020,0
20250219,174700,245323175,4020,4020,4020,4020,0
20250219,174600,245323175,4020,4020,4020,4020,0
20250219,174500,245323175,4020,4020,4020,4020,0
20250219,174400,245323175,4020,4020,4020,4020,0
20250219,174300,245323175,4020,4020,4020,4020,0
20250219,174200,245323175,4020,4020,4020,4020,0
20250219,174100,245323175,4020,4020,4020,4020,0
20250219,174000,245323175,4020,4020,4020,4020,0
20250219,173900,245323175,4020,4020,4020,4020,0
20250219,173800,245323175,4020,4020,4020,4020,131
20250219,173700,245323175,4020,4020,4020,4020,0
20250219,173600,245323175,4020,4020,4020,4020,0
20250219,173500,245323175,4020,4020,4020,4020,0
20250219,173400,245323175,4020,4020,4020,4020,0
20250219,173300,245323175,4020,4020,4020,4020,0
20250219,173200,245323175,4020,4020,4020,4020,0
20250219,173100,245323175,4020,4020,4020,4020,0
20250219,173000,245323175,4020,4020,4020,4020,0
20250219,172900,245323175,4020,4020,4020,4020,0
20250219,172800,245323175,4020,4020,4020,4020,0
20250219,172700,245323175,4020,4020,4020,4020,0
20250219,172600,245323175,4020,4020,4020,4020,0
20250219,172500,245323175,4020,4020,4020,4020,0
20250219,172400,245323175,4020,4020,4020,4020,0
20250219,172300,245323175,4020,4020,4020,4020,0
20250219,172200,245323175,4020,4020,4020,4020,0
20250219,172100,245323175,4020,4020,4020,4020,0
20250219,172000,245323175,4020,4020,4020,4020,0
20250219,171900,245323175,4020,4020,4020,4020,0
20250219,171800,245323175,4020,4020,4020,4020,0
20250219,171700,245323175,4020,4020,4020,4020,0
20250219,171600,245323175,4020,4020,4020,4020,0
20250219,171500,245323175,4020,4020,4020,4020,0
20250219,171400,245323175,4020,4020,4020,4020,0
20250219,171300,245323175,4020,4020,4020,4020,0
20250219,171200,245323175,4020,4020,4020,4020,0
20250219,171100,245323175,4020,4020,4020,4020,0
20250219,171000,245323175,4020,4020,4020,4020,0
20250219,170900,245323175,4020,4020,4020,4020,0
20250219,170800,245323175,4020,4020,4020,4020,131
20250219,170700,245323175,4020,4020,4020,4020,0
20250219,170600,245323175,4020,4020,4020,4020,0
20250219,170500,245323175,4020,4020,4020,4020,0
20250219,170400,245323175,4020,4020,4020,4020,0
20250219,170300,245323175,4020,4020,4020,4020,0
20250219,170200,245323175,4020,4020,4020,4020,0
20250219,170100,245323175,4020,4020,4020,4020,0
20250219,170000,245323175,4020,4020,4020,4020,0
20250219,165900,245323175,4020,4020,4020,4020,0
20250219,165800,245323175,4020,4020,4020,4020,0
20250219,165700,245323175,4020,4020,4020,4020,0
20250219,165600,245323175,4020,4020,4020,4020,0
20250219,165500,245323175,4020,4020,4020,4020,0
20250219,165400,245323175,4020,4020,4020,4020,0
20250219,165300,245323175,4020,4020,4020,4020,0
20250219,165200,245323175,4020,4020,4020,4020,0
20250219,165100,245323175,4020,4020,4020,4020,0
20250219,165000,245323175,4020,4020,4020,4020,0
20250219,164900,245323175,4020,4020,4020,4020,0
20250219,164800,245323175,4020,4020,4020,4020,0
20250219,164700,245323175,4020,4020,4020,4020,0
20250219,164600,245323175,4020,4020,4020,4020,0
20250219,164500,245323175,4020,4020,4020,4020,0
20250219,164400,245323175,4020,4020,4020,4020,0
20250219,164300,245323175,4020,4020,4020,4020,0
20250219,164200,245323175,4020,4020,4020,4020,0
20250219,164100,245323175,4020,4020,4020,4020,0
20250219,164000,245323175,4020,4020,4020,4020,0
20250219,163900,245323175,4020,4020,4020,4020,0
20250219,163800,245323175,4020,4020,4020,4020,131
20250219,163700,245323175,4020,4020,4020,4020,0
20250219,163600,245323175,4020,4020,4020,4020,0
20250219,163500,245323175,4020,4020,4020,4020,0
20250219,163400,245323175,4020,4020,4020,4020,0
20250219,163300,245323175,4020,4020,4020,4020,0
20250219,163200,245323175,4020,4020,4020,4020,0
20250219,163100,245323175,4020,4020,4020,4020,0
20250219,163000,245323175,4020,4020,4020,4020,0
20250219,162900,245323175,4020,4020,4020,4020,0
20250219,162800,245323175,4020,4020,4020,4020,0
20250219,162700,245323175,4020,4020,4020,4020,0
20250219,162600,245323175,4020,4020,4020,4020,0
20250219,162500,245323175,4020,4020,4020,4020,0
20250219,162400,245323175,4020,4020,4020,4020,0
20250219,162300,245323175,4020,4020,4020,4020,0
20250219,162200,245323175,4020,4020,4020,4020,0
20250219,162100,245323175,4020,4020,4020,4020,0
20250219,162000,245323175,4020,4020,4020,4020,0
20250219,161900,245323175,4020,4020,4020,4020,0
20250219,161800,245323175,4020,4020,4020,4020,0
20250219,161700,245323175,4020,4020,4020,4020,0
20250219,161600,245323175,4020,4020,4020,4020,0
20250219,161500,245323175,4020,4020,4020,4020,0
20250219,161400,245323175,4020,4020,4020,4020,0
20250219,161300,245323175,4020,4020,4020,4020,0
20250219,161200,245323175,4020,4020,4020,4020,0
20250219,161100,245323175,4020,4020,4020,4020,0
20250219,161000,245323175,4020,4020,4020,4020,0
20250219,160900,245323175,4020,4020,4020,4020,0
20250219,160800,245323175,4020,4020,4020,4020,131
20250219,160700,245323175,4020,4020,4020,4020,0
20250219,160600,245323175,4020,4020,4020,4020,0
20250219,160500,245323175,4020,4020,4020,4020,0
20250219,160400,245323175,4020,4020,4020,4020,0
20250219,160300,245323175,4020,4020,4020,4020,0
20250219,160200,245323175,4020,4020,4020,4020,0
20250219,160100,245323175,4020,4020,4020,4020,0
20250219,160000,245323175,4020,4020,4020,4020,0
20250219,155900,245323175,4020,4020,4020,4020,0
20250219,155800,245323175,4020,4020,4020,4020,0
20250219,155700,245323175,4020,4020,4020,4020,0
20250219,155600,245323175,4020,4020,4020,4020,0
20250219,155500,245323175,4020,4020,4020,4020,0
20250219,155400,245323175,4020,4020,4020,4020,0
20250219,155300,245323175,4020,4020,4020,4020,0
20250219,155200,245323175,4020,4020,4020,4020,0
20250219,155100,245323175,4020,4020,4020,4020,0
20250219,155000,245323175,4020,4020,4020,4020,0
20250219,154900,245323175,4020,4020,4020,4020,0
20250219,154800,245323175,4020,4020,4020,4020,0
20250219,154700,245323175,4020,4020,4020,4020,0
20250219,154600,245323175,4020,4020,4020,4020,0
20250219,154500,245323175,4020,4020,4020,4020,0
20250219,154400,245323175,4020,4020,4020,4020,0
20250219,154300,245323175,4020,4020,4020,4020,0
20250219,154200,245323175,4020,4020,4020,4020,0
20250219,154100,245323175,4020,4020,4020,4020,0
20250219,154000,245323175,4020,4020,4020,4020,0
20250219,153900,245323175,4020,4020,4020,4020,0
20250219,153800,245323175,4020,4020,4020,4020,131
20250219,153700,245323175,4020,4020,4020,4020,0
20250219,153600,245323175,4020,4020,4020,4020,0
20250219,153500,245323175,4020,4020,4020,4020,0
20250219,153400,245323175,4020,4020,4020,4020,0
20250219,153300,245323175,4020,4020,4020,4020,0
20250219,153200,245323175,4020,4020,4020,4020,0
20250219,153100,245323175,4020,4020,4020,4020,0
20250219,153000,245323175,4020,4020,4020,4020,131
20250219,152900,244796555,4020,4020,4020,4020,0
20250219,152800,244796555,4020,4020,4020,4020,0
20250219,152700,244796555,4020,4020,4020,4020,0
20250219,152600,244796555,4020,4020,4020,4020,0
20250219,152500,244796555,4020,4020,4020,4020,0
20250219,152400,244796555,4020,4020,4020,4020,0
20250219,152300,244796555,4020,4020,4020,4020,0
20250219,152200,244796555,4020,4020,4020,4020,0
20250219,152100,244796555,4020,4020,4020,4020,0
20250219,152000,244796555,4020,4020,4020,4020,0
20250219,151900,244796555,4020,4020,4020,4020,97
20250219,151800,244406615,4020,4020,4020,4020,62
20250219,151700,244157375,4020,4015,4020,4015,1105
20250219,151600,239716075,3995,4015,4015,3995,1062
20250219,151500,235464125,4015,4015,4015,4015,18
20250219,151400,235391855,4015,4015,4015,4015,707
20250219,151300,232553250,4015,4015,4015,4015,15
20250219,151200,232493025,4015,4015,4015,4015,4
20250219,151100,232476965,4015,4010,4020,4010,196
20250219,151000,231689825,4010,4010,4010,4010,0
20250219,150900,231689825,4010,4010,4010,4010,335
20250219,150800,230346475,4010,4010,4010,4010,0
20250219,150700,230346475,4010,4005,4010,4005,2685
20250219,150600,219585370,4010,4010,4010,4010,234
20250219,150500,218647030,3995,3995,3995,3995,0
20250219,150400,218647030,3995,3995,3995,3995,325
20250219,150300,217348655,3995,3995,3995,3995,0
20250219,150200,217348655,3995,3995,3995,3995,300
20250219,150100,216150155,4020,4000,4020,3995,164
20250219,150000,215494455,4005,4005,4005,4005,0
20250219,145900,215494455,4005,4005,4005,4005,0
20250219,145800,215494455,4005,4005,4005,4005,300
20250219,145700,214292955,4020,4020,4020,4020,0
20250219,145600,214292955,4020,4020,4020,4020,10
20250219,145500,214252755,4010,4010,4010,4010,0
20250219,145400,214252755,4010,4005,4010,4005,5
20250219,145300,214232715,4025,4025,4025,4025,0
20250219,145200,214232715,4025,4025,4025,4025,0
20250219,145100,214232715,4025,4025,4025,4025,0
20250219,145000,214232715,4025,4025,4025,4025,0
20250219,144900,214232715,4025,4025,4025,4025,0
20250219,144800,214232715,4025,4025,4025,4025,0
20250219,144700,214232715,4025,4025,4025,4025,0
20250219,144600,214232715,4025,4025,4025,4025,0
20250219,144500,214232715,4025,4025,4025,4025,0
20250219,144400,214232715,4025,4025,4025,4025,0
20250219,144300,214232715,4025,4025,4025,4025,163
20250219,144200,213576640,4025,4025,4025,4025,492
20250219,144100,211596340,4025,4015,4025,4015,2500
20250219,144000,201546835,4015,4000,4015,4000,1640
20250219,143900,194966040,4000,4000,4000,4000,0
20250219,143800,194966040,4000,4000,4000,4000,36
20250219,143700,194822040,3995,3995,3995,3995,0
20250219,143600,194822040,3995,3995,3995,3995,0
20250219,143500,194822040,3995,3995,3995,3995,0
20250219,143400,194822040,3995,3995,3995,3995,0
20250219,143300,194822040,3995,3995,3995,3995,28
20250219,143200,194710180,4000,4000,4000,4000,0
20250219,143100,194710180,4000,4000,4000,4000,0
20250219,143000,194710180,4000,4000,4000,4000,0
20250219,142900,194710180,4000,4000,4000,4000,0
20250219,142800,194710180,4000,4000,4000,4000,0
20250219,142700,194710180,4000,4000,4000,4000,0
20250219,142600,194710180,4000,4000,4000,4000,0
20250219,142500,194710180,4000,4000,4000,4000,0
20250219,142400,194710180,4000,4000,4000,4000,0
20250219,142300,194710180,4000,4000,4000,4000,0
20250219,142200,194710180,4000,4000,4000,4000,0
20250219,142100,194710180,4000,4000,4000,4000,40
20250219,142000,194550180,3980,3980,3980,3980,74
20250219,141900,194255660,3980,3980,3980,3980,0
20250219,141800,194255660,3980,3980,3980,3980,862
20250219,141700,190824900,3980,3980,3980,3980,12
20250219,141600,190777140,4000,4000,4000,4000,600
20250219,141500,188377140,4000,4000,4000,4000,0
20250219,141400,188377140,4000,3980,4000,3980,4
20250219,141300,188361200,3980,3980,3980,3980,0
20250219,141200,188361200,3980,3980,3980,3980,0
20250219,141100,188361200,3980,3985,3985,3980,900
20250219,141000,184777385,4000,4000,4000,4000,0
20250219,140900,184777385,4000,4000,4000,4000,0
20250219,140800,184777385,4000,4000,4000,4000,12
20250219,140700,184729385,3985,3985,3985,3985,0
20250219,140600,184729385,3985,3985,3985,3985,0
20250219,140500,184729385,3985,3985,3985,3985,0
20250219,140400,184729385,3985,3985,3985,3985,83
20250219,140300,184398630,3985,3985,3985,3985,0
20250219,140200,184398630,3985,3985,3985,3985,0
20250219,140100,184398630,3985,4000,4000,3985,256
20250219,140000,183376710,4010,4010,4010,4010,0
20250219,135900,183376710,4010,4010,4010,4010,0
20250219,135800,183376710,4010,4010,4010,4010,60
20250219,135700,183136110,4000,4000,4000,4000,75
20250219,135600,182836110,4005,4005,4005,4005,23
20250219,135500,182743995,4005,4005,4005,4005,30
20250219,135400,182623845,4015,4015,4015,4015,26
20250219,135300,182519455,3985,4000,4000,3985,110
20250219,135200,182080580,4000,4000,4000,4000,0
20250219,135100,182080580,4000,4000,4000,4000,100
20250219,135000,181680580,4015,4015,4015,4015,0
20250219,134900,181680580,4015,4015,4015,4015,0
20250219,134800,181680580,4015,4015,4015,4015,0
20250219,134700,181680580,4015,4015,4015,4015,0
20250219,134600,181680580,4015,4015,4015,4015,1
20250219,134500,181676565,4015,4015,4015,4015,2
20250219,134400,181668535,4000,4000,4000,4000,0
20250219,134300,181668535,4000,4000,4000,4000,0
20250219,134200,181668535,4000,4015,4015,4000,41
20250219,134100,181504220,4015,4015,4015,4015,0
20250219,134000,181504220,4015,4015,4015,4015,0
20250219,133900,181504220,4015,4015,4015,4015,0
20250219,133800,181504220,4015,4015,4015,4015,608
20250219,133700,179063100,4015,4015,4015,4015,0
20250219,133600,179063100,4015,4015,4015,4015,0
20250219,133500,179063100,4015,4015,4015,4015,0
20250219,133400,179063100,4015,4015,4015,4015,0
20250219,133300,179063100,4015,4015,4015,4015,0
20250219,133200,179063100,4015,4015,4015,4015,0
20250219,133100,179063100,4015,4015,4015,4015,0
20250219,133000,179063100,4015,4015,4015,4015,2195
20250219,132900,170250175,4015,4015,4015,4015,325
20250219,132800,168945300,4015,4015,4015,4015,0
20250219,132700,168945300,4015,4015,4015,4015,440
20250219,132600,167178700,4015,3990,4015,3990,76
20250219,132500,166875435,4015,4010,4015,4010,10
20250219,132400,166835325,4010,4000,4010,4000,1342
20250219,132300,161460520,4000,3995,4000,3995,380
20250219,132200,159942415,3990,3990,3990,3990,0
20250219,132100,159942415,3990,3990,3990,3990,397
20250219,132000,158358385,3990,3990,3990,3990,0
20250219,131900,158358385,3990,3990,3990,3990,1
20250219,131800,158354395,3990,3990,3990,3990,0
20250219,131700,158354395,3990,3985,3990,3985,2
20250219,131600,158346420,3985,3980,3985,3980,19
20250219,131500,158270755,3980,3980,3980,3980,100
20250219,131400,157872755,3990,3985,3990,3980,116
20250219,131300,157410990,3980,3980,3980,3980,188
20250219,131200,156662750,3980,3980,3980,3980,0
20250219,131100,156662750,3980,3980,3980,3980,0
20250219,131000,156662750,3980,3980,3980,3980,0
20250219,130900,156662750,3980,3980,3980,3980,0
20250219,130800,156662750,3980,3975,3980,3975,54
20250219,130700,156448095,3975,3975,3975,3975,0
20250219,130600,156448095,3975,3975,3975,3975,0
20250219,130500,156448095,3975,3975,3975,3975,0
20250219,130400,156448095,3975,3975,3975,3975,0
20250219,130300,156448095,3975,3975,3975,3975,0
20250219,130200,156448095,3975,3975,3975,3975,0
20250219,130100,156448095,3975,3975,3975,3975,0
20250219,130000,156448095,3975,3975,3975,3975,0
20250219,125900,156448095,3975,3975,3975,3975,1
20250219,125800,156444120,3950,3960,3960,3950,1160
20250219,125700,151857190,3965,3975,3975,3965,2494
20250219,125600,141962785,3975,3975,3975,3975,30
20250219,125500,141843535,3995,3995,3995,3995,0
20250219,125400,141843535,3995,3995,3995,3995,0
20250219,125300,141843535,3995,3995,3995,3995,0
20250219,125200,141843535,3995,3995,3995,3995,0
20250219,125100,141843535,3995,3995,3995,3995,2
20250219,125000,141835545,3995,3995,3995,3995,0
20250219,124900,141835545,3995,3995,3995,3995,0
20250219,124800,141835545,3995,3995,3995,3995,0
20250219,124700,141835545,3995,3995,3995,3995,0
20250219,124600,141835545,3995,3995,3995,3995,19
20250219,124500,141759640,3995,3995,3995,3995,1
20250219,124400,141755645,3975,3985,3995,3970,701
20250219,124300,138970295,4000,4000,4000,4000,0
20250219,124200,138970295,4000,4000,4000,4000,0
20250219,124100,138970295,4000,4000,4000,4000,0
20250219,124000,138970295,4000,4000,4000,4000,209
20250219,123900,138134295,4000,4000,4000,4000,300
20250219,123800,136934295,4005,4005,4005,4005,1
20250219,123700,136930290,3985,3985,3985,3985,1000
20250219,123600,132945290,4005,4005,4005,4005,1
20250219,123500,132941285,4005,4005,4005,4005,1
20250219,123400,132937280,4000,4000,4000,4000,537
20250219,123300,130789280,3995,3995,3995,3995,724
20250219,123200,127896900,3985,3985,3985,3985,0
20250219,123100,127896900,3985,3985,3985,3985,0
20250219,123000,127896900,3985,3985,3985,3985,0
20250219,122900,127896900,3985,3985,3985,3985,37
20250219,122800,127749455,3995,3995,3995,3995,587
20250219,122700,125404390,3995,3995,3995,3995,0
20250219,122600,125404390,3995,3995,3995,3995,1
20250219,122500,125400395,3990,3990,3990,3990,0
20250219,122400,125400395,3990,3990,3990,3990,0
20250219,122300,125400395,3990,3990,3990,3990,229
20250219,122200,124486685,3985,3985,3985,3985,0
20250219,122100,124486685,3985,3985,3985,3985,0
20250219,122000,124486685,3985,3985,3985,3985,0
20250219,121900,124486685,3985,3985,3985,3985,0
20250219,121800,124486685,3985,3985,3985,3985,0
20250219,121700,124486685,3985,3990,3990,3985,271
20250219,121600,123406395,3995,3995,3995,3995,0
20250219,121500,123406395,3995,3995,3995,3995,0
20250219,121400,123406395,3995,3995,3995,3995,0
20250219,121300,123406395,3995,3995,3995,3995,0
20250219,121200,123406395,3995,3995,3995,3995,0
20250219,121100,123406395,3995,3995,3995,3995,0
20250219,121000,123406395,3995,3995,3995,3995,0
20250219,120900,123406395,3995,3995,3995,3995,0
20250219,120800,123406395,3995,3995,3995,3995,0
20250219,120700,123406395,3995,3995,3995,3995,0
20250219,120600,123406395,3995,3995,3995,3995,0
20250219,120500,123406395,3995,3995,3995,3995,20
20250219,120400,123326495,3995,3995,3995,3995,0
20250219,120300,123326495,3995,3995,3995,3995,0
20250219,120200,123326495,3995,3995,3995,3995,0
20250219,120100,123326495,3995,3995,3995,3995,0
20250219,120000,123326495,3995,3995,3995,3995,72
20250219,115900,123038855,3995,3995,3995,3995,0
20250219,115800,123038855,3995,3995,3995,3995,0
20250219,115700,123038855,3995,3995,3995,3995,1
20250219,115600,123034860,3975,3975,3975,3975,0
20250219,115500,123034860,3975,3975,3975,3975,1
20250219,115400,123030885,3990,3990,3990,3990,0
20250219,115300,123030885,3990,3990,3990,3990,0
20250219,115200,123030885,3990,3990,3990,3990,0
20250219,115100,123030885,3990,3990,3990,3990,0
20250219,115000,123030885,3990,3990,3990,3990,0
20250219,114900,123030885,3990,3990,3990,3990,100
20250219,114800,122631885,3990,3990,3990,3990,10
20250219,114700,122591985,3990,3990,3990,3990,0
20250219,114600,122591985,3990,3990,3990,3990,0
20250219,114500,122591985,3990,3990,3990,3990,0
20250219,114400,122591985,3990,3990,3990,3990,0
20250219,114300,122591985,3990,3990,3990,3990,200
20250219,114200,121793985,3990,3990,3990,3990,0
20250219,114100,121793985,3990,3990,3990,3990,0
20250219,114000,121793985,3990,3990,3990,3990,100
20250219,113900,121394985,3990,3990,3990,3990,0
20250219,113800,121394985,3990,3990,3990,3990,0
20250219,113700,121394985,3990,3985,3990,3985,105
20250219,113600,120976555,3985,3970,3985,3965,92
20250219,113500,120611750,3950,3960,3985,3950,3797
20250219,113400,105593880,3985,3985,3985,3985,0
20250219,113300,105593880,3985,3985,3985,3985,0
20250219,113200,105593880,3985,3985,3985,3985,0
20250219,113100,105593880,3985,3985,3985,3985,0
20250219,113000,105593880,3985,3985,3985,3985,1
20250219,112900,105589895,3985,3975,3985,3960,2724
20250219,112800,94756675,3975,3975,3975,3975,0
20250219,112700,94756675,3975,3975,3975,3975,3
20250219,112600,94744750,3975,3975,3975,3975,1
20250219,112500,94740775,3950,3950,3950,3950,0
20250219,112400,94740775,3950,3955,3955,3950,11
20250219,112300,94697300,3950,3950,3950,3950,9
20250219,112200,94661750,3975,3975,3975,3975,0
20250219,112100,94661750,3975,3975,3975,3975,0
20250219,112000,94661750,3975,3975,3975,3975,0
20250219,111900,94661750,3975,3975,3975,3975,0
20250219,111800,94661750,3975,3975,3975,3975,0
20250219,111700,94661750,3975,3975,3975,3975,0
20250219,111600,94661750,3975,3975,3975,3975,0
20250219,111500,94661750,3975,3975,3975,3975,0
20250219,111400,94661750,3975,3975,3975,3975,2
20250219,111300,94653800,3960,3960,3960,3960,171
20250219,111200,93976640,3975,3970,3975,3970,50
20250219,111100,93778110,3960,3960,3960,3960,1151
20250219,111000,89220150,3960,3960,3960,3960,0
20250219,110900,89220150,3960,3960,3960,3960,1
20250219,110800,89216190,3940,3940,3940,3940,200
20250219,110700,88428190,3940,3940,3940,3940,500
20250219,110600,86458190,3940,3945,3945,3940,113
20250219,110500,86012565,3945,3945,3945,3945,19
20250219,110400,85937610,3940,3940,3940,3940,0
20250219,110300,85937610,3940,3940,3940,3940,100
20250219,110200,85543610,3945,3945,3945,3945,27
20250219,110100,85437095,3940,3940,3940,3940,0
20250219,110000,85437095,3940,3940,3940,3940,32
20250219,105900,85311015,3945,3945,3945,3945,331
20250219,105800,84005220,3945,3945,3945,3945,869
20250219,105700,80577015,3945,3945,3945,3945,0
20250219,105600,80577015,3945,3945,3945,3945,0
20250219,105500,80577015,3945,3945,3945,3945,0
20250219,105400,80577015,3945,3945,3945,3945,60
20250219,105300,80340315,3945,3945,3945,3945,0
20250219,105200,80340315,3945,3945,3945,3945,0
20250219,105100,80340315,3945,3945,3945,3945,130
20250219,105000,79827465,3945,3945,3945,3945,0
20250219,104900,79827465,3945,3945,3945,3945,0
20250219,104800,79827465,3945,3945,3945,3945,0
20250219,104700,79827465,3945,3945,3945,3945,0
20250219,104600,79827465,3945,3945,3945,3945,0
20250219,104500,79827465,3945,3950,3950,3945,130
20250219,104400,79314105,3950,3950,3950,3950,30
20250219,104300,79195605,3950,3950,3950,3950,18
20250219,104200,79124505,3950,3950,3950,3950,0
20250219,104100,79124505,3950,3950,3950,3950,0
20250219,104000,79124505,3950,3950,3950,3950,507
20250219,103900,77121855,3975,3975,3975,3975,0
20250219,103800,77121855,3975,3975,3975,3975,0
20250219,103700,77121855,3975,3975,3975,3975,0
20250219,103600,77121855,3975,3975,3975,3975,0
20250219,103500,77121855,3975,3975,3975,3975,0
20250219,103400,77121855,3975,3975,3975,3975,0
20250219,103300,77121855,3975,3975,3975,3975,0
20250219,103200,77121855,3975,3975,3975,3975,900
20250219,103100,73544355,3950,3950,3950,3950,0
20250219,103000,73544355,3950,3950,3950,3950,70
20250219,102900,73267855,3950,3955,3955,3950,1500
20250219,102800,67338955,3975,3975,3975,3975,100
20250219,102700,66941455,3975,3975,3975,3975,0
20250219,102600,66941455,3975,3975,3975,3975,0
20250219,102500,66941455,3975,3975,3975,3975,0
20250219,102400,66941455,3975,3975,3975,3975,0
20250219,102300,66941455,3975,3975,3975,3975,0
20250219,102200,66941455,3975,3975,3975,3975,3000
20250219,102100,55016455,3975,3975,3975,3975,5
20250219,102000,54996580,3970,3970,3970,3970,13
20250219,101900,54944970,3970,3970,3970,3970,0
20250219,101800,54944970,3970,3970,3970,3970,502
20250219,101700,52952030,3950,3950,3950,3950,0
20250219,101600,52952030,3950,3950,3950,3950,18
20250219,101500,52880930,3970,3970,3970,3970,0
20250219,101400,52880930,3970,3970,3970,3970,2
20250219,101300,52872990,3950,3950,3950,3950,0
20250219,101200,52872990,3950,3950,3950,3950,2
20250219,101100,52865090,3965,3965,3965,3965,1200
20250219,101000,48107090,3950,3945,3950,3945,261
20250219,100900,47076165,3945,3945,3945,3945,0
20250219,100800,47076165,3945,3945,3945,3945,35
20250219,100700,46938090,3965,3965,3965,3965,0
20250219,100600,46938090,3965,3965,3965,3965,0
20250219,100500,46938090,3965,3965,3965,3965,0
20250219,100400,46938090,3965,3950,3965,3940,240
20250219,100300,45991455,3965,3965,3965,3965,0
20250219,100200,45991455,3965,3965,3965,3965,0
20250219,100100,45991455,3965,3965,3965,3965,48
20250219,100000,45801135,3965,3965,3965,3965,1
20250219,095900,45797170,3945,3945,3945,3945,0
20250219,095800,45797170,3945,3945,3945,3945,0
20250219,095700,45797170,3945,3945,3945,3945,441
20250219,095600,44057425,3945,3945,3945,3945,0
20250219,095500,44057425,3945,3945,3945,3945,0
20250219,095400,44057425,3945,3945,3945,3945,0
20250219,095300,44057425,3945,3950,3950,3945,125
20250219,095200,43564055,3980,3980,3980,3980,0
20250219,095100,43564055,3980,3980,3980,3980,0
20250219,095000,43564055,3980,3980,3980,3980,15
20250219,094900,43504355,3980,3980,3980,3980,0
20250219,094800,43504355,3980,3975,3980,3975,200
20250219,094700,42709235,3975,3975,3975,3975,501
20250219,094600,40717760,3950,3950,3950,3950,38
20250219,094500,40567660,3975,3975,3975,3975,2
20250219,094400,40559710,3975,3975,3975,3975,0
20250219,094300,40559710,3975,3975,3975,3975,1
20250219,094200,40555735,3980,3980,3980,3980,0
20250219,094100,40555735,3980,3980,3980,3980,1
20250219,094000,40551755,3950,3950,3950,3950,219
20250219,093900,39686705,3950,3950,3950,3950,0
20250219,093800,39686705,3950,3950,3950,3950,5
20250219,093700,39666955,3950,3950,3950,3950,0
20250219,093600,39666955,3950,3950,3950,3950,0
20250219,093500,39666955,3950,3950,3950,3950,136
20250219,093400,39129755,3970,3970,3970,3970,26
20250219,093300,39026535,3950,3940,3950,3940,48
20250219,093200,38837365,3950,3950,3950,3950,1
20250219,093100,38833415,3950,3950,3950,3950,0
20250219,093000,38833415,3950,3950,3950,3950,2
20250219,092900,38825515,3935,3935,3935,3935,0
20250219,092800,38825515,3935,3935,3935,3935,0
20250219,092700,38825515,3935,3945,3945,3935,1212
20250219,092600,34054240,3950,3950,3950,3950,201
20250219,092500,33260290,3980,3980,3980,3980,0
20250219,092400,33260290,3980,3980,3980,3980,1
20250219,092300,33256310,3950,3950,3950,3950,3
20250219,092200,33244460,3950,3955,3980,3950,213
20250219,092100,32402360,3940,3940,3940,3940,16
20250219,092000,32339320,3940,3945,3945,3940,1456
20250219,091900,26602340,3945,3965,3965,3945,1639
20250219,091800,20120145,3995,3995,3995,3995,0
20250219,091700,20120145,3995,3980,3995,3975,1019
20250219,091600,16069465,4005,4005,4005,4005,0
20250219,091500,16069465,4005,3990,4005,3990,3
20250219,091400,16057470,3985,3985,3985,3985,0
20250219,091300,16057470,3985,3985,3985,3985,144
20250219,091200,15483630,3985,3985,3985,3985,0
20250219,091100,15483630,3985,3985,3985,3985,0
20250219,091000,15483630,3985,3985,3985,3985,500
20250219,090900,13491130,3985,3980,3985,3980,340
20250219,090800,12136425,3980,3980,3985,3980,255
20250219,090700,11120850,3985,3985,3985,3985,5
20250219,090600,11100925,3985,3985,3985,3985,0
20250219,090500,11100925,3985,3940,3985,3940,103
20250219,090400,10694990,3940,3940,3940,3940,0
20250219,090300,10694990,3940,3940,3940,3940,0
20250219,090200,10694990,3940,3940,3940,3940,1337
20250219,090100,5427210,3940,3940,3940,3940,1167
20250219,090000,829230,3930,3930,3930,3930,211
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193800 245323175 4020 4020 4020 4020 131
3 20250219 193700 245323175 4020 4020 4020 4020 0
4 20250219 193600 245323175 4020 4020 4020 4020 0
5 20250219 193500 245323175 4020 4020 4020 4020 0
6 20250219 193400 245323175 4020 4020 4020 4020 0
7 20250219 193300 245323175 4020 4020 4020 4020 0
8 20250219 193200 245323175 4020 4020 4020 4020 0
9 20250219 193100 245323175 4020 4020 4020 4020 0
10 20250219 193000 245323175 4020 4020 4020 4020 0
11 20250219 192900 245323175 4020 4020 4020 4020 0
12 20250219 192800 245323175 4020 4020 4020 4020 0
13 20250219 192700 245323175 4020 4020 4020 4020 0
14 20250219 192600 245323175 4020 4020 4020 4020 0
15 20250219 192500 245323175 4020 4020 4020 4020 0
16 20250219 192400 245323175 4020 4020 4020 4020 0
17 20250219 192300 245323175 4020 4020 4020 4020 0
18 20250219 192200 245323175 4020 4020 4020 4020 0
19 20250219 192100 245323175 4020 4020 4020 4020 0
20 20250219 192000 245323175 4020 4020 4020 4020 0
21 20250219 191900 245323175 4020 4020 4020 4020 0
22 20250219 191800 245323175 4020 4020 4020 4020 0
23 20250219 191700 245323175 4020 4020 4020 4020 0
24 20250219 191600 245323175 4020 4020 4020 4020 0
25 20250219 191500 245323175 4020 4020 4020 4020 0
26 20250219 191400 245323175 4020 4020 4020 4020 0
27 20250219 191300 245323175 4020 4020 4020 4020 0
28 20250219 191200 245323175 4020 4020 4020 4020 0
29 20250219 191100 245323175 4020 4020 4020 4020 0
30 20250219 191000 245323175 4020 4020 4020 4020 0
31 20250219 190900 245323175 4020 4020 4020 4020 0
32 20250219 190800 245323175 4020 4020 4020 4020 131
33 20250219 190700 245323175 4020 4020 4020 4020 0
34 20250219 190600 245323175 4020 4020 4020 4020 0
35 20250219 190500 245323175 4020 4020 4020 4020 0
36 20250219 190400 245323175 4020 4020 4020 4020 0
37 20250219 190300 245323175 4020 4020 4020 4020 0
38 20250219 190200 245323175 4020 4020 4020 4020 0
39 20250219 190100 245323175 4020 4020 4020 4020 0
40 20250219 190000 245323175 4020 4020 4020 4020 0
41 20250219 185900 245323175 4020 4020 4020 4020 0
42 20250219 185800 245323175 4020 4020 4020 4020 0
43 20250219 185700 245323175 4020 4020 4020 4020 0
44 20250219 185600 245323175 4020 4020 4020 4020 0
45 20250219 185500 245323175 4020 4020 4020 4020 0
46 20250219 185400 245323175 4020 4020 4020 4020 0
47 20250219 185300 245323175 4020 4020 4020 4020 0
48 20250219 185200 245323175 4020 4020 4020 4020 0
49 20250219 185100 245323175 4020 4020 4020 4020 0
50 20250219 185000 245323175 4020 4020 4020 4020 0
51 20250219 184900 245323175 4020 4020 4020 4020 0
52 20250219 184800 245323175 4020 4020 4020 4020 0
53 20250219 184700 245323175 4020 4020 4020 4020 0
54 20250219 184600 245323175 4020 4020 4020 4020 0
55 20250219 184500 245323175 4020 4020 4020 4020 0
56 20250219 184400 245323175 4020 4020 4020 4020 0
57 20250219 184300 245323175 4020 4020 4020 4020 0
58 20250219 184200 245323175 4020 4020 4020 4020 0
59 20250219 184100 245323175 4020 4020 4020 4020 0
60 20250219 184000 245323175 4020 4020 4020 4020 0
61 20250219 183900 245323175 4020 4020 4020 4020 0
62 20250219 183800 245323175 4020 4020 4020 4020 131
63 20250219 183700 245323175 4020 4020 4020 4020 0
64 20250219 183600 245323175 4020 4020 4020 4020 0
65 20250219 183500 245323175 4020 4020 4020 4020 0
66 20250219 183400 245323175 4020 4020 4020 4020 0
67 20250219 183300 245323175 4020 4020 4020 4020 0
68 20250219 183200 245323175 4020 4020 4020 4020 0
69 20250219 183100 245323175 4020 4020 4020 4020 0
70 20250219 183000 245323175 4020 4020 4020 4020 0
71 20250219 182900 245323175 4020 4020 4020 4020 0
72 20250219 182800 245323175 4020 4020 4020 4020 0
73 20250219 182700 245323175 4020 4020 4020 4020 0
74 20250219 182600 245323175 4020 4020 4020 4020 0
75 20250219 182500 245323175 4020 4020 4020 4020 0
76 20250219 182400 245323175 4020 4020 4020 4020 0
77 20250219 182300 245323175 4020 4020 4020 4020 0
78 20250219 182200 245323175 4020 4020 4020 4020 0
79 20250219 182100 245323175 4020 4020 4020 4020 0
80 20250219 182000 245323175 4020 4020 4020 4020 0
81 20250219 181900 245323175 4020 4020 4020 4020 0
82 20250219 181800 245323175 4020 4020 4020 4020 0
83 20250219 181700 245323175 4020 4020 4020 4020 0
84 20250219 181600 245323175 4020 4020 4020 4020 0
85 20250219 181500 245323175 4020 4020 4020 4020 0
86 20250219 181400 245323175 4020 4020 4020 4020 0
87 20250219 181300 245323175 4020 4020 4020 4020 0
88 20250219 181200 245323175 4020 4020 4020 4020 0
89 20250219 181100 245323175 4020 4020 4020 4020 0
90 20250219 181000 245323175 4020 4020 4020 4020 0
91 20250219 180900 245323175 4020 4020 4020 4020 0
92 20250219 180800 245323175 4020 4020 4020 4020 131
93 20250219 180700 245323175 4020 4020 4020 4020 0
94 20250219 180600 245323175 4020 4020 4020 4020 0
95 20250219 180500 245323175 4020 4020 4020 4020 0
96 20250219 180400 245323175 4020 4020 4020 4020 0
97 20250219 180300 245323175 4020 4020 4020 4020 0
98 20250219 180200 245323175 4020 4020 4020 4020 0
99 20250219 180100 245323175 4020 4020 4020 4020 0
100 20250219 180000 245323175 4020 4020 4020 4020 0
101 20250219 175900 245323175 4020 4020 4020 4020 0
102 20250219 175800 245323175 4020 4020 4020 4020 0
103 20250219 175700 245323175 4020 4020 4020 4020 0
104 20250219 175600 245323175 4020 4020 4020 4020 0
105 20250219 175500 245323175 4020 4020 4020 4020 0
106 20250219 175400 245323175 4020 4020 4020 4020 0
107 20250219 175300 245323175 4020 4020 4020 4020 0
108 20250219 175200 245323175 4020 4020 4020 4020 0
109 20250219 175100 245323175 4020 4020 4020 4020 0
110 20250219 175000 245323175 4020 4020 4020 4020 0
111 20250219 174900 245323175 4020 4020 4020 4020 0
112 20250219 174800 245323175 4020 4020 4020 4020 0
113 20250219 174700 245323175 4020 4020 4020 4020 0
114 20250219 174600 245323175 4020 4020 4020 4020 0
115 20250219 174500 245323175 4020 4020 4020 4020 0
116 20250219 174400 245323175 4020 4020 4020 4020 0
117 20250219 174300 245323175 4020 4020 4020 4020 0
118 20250219 174200 245323175 4020 4020 4020 4020 0
119 20250219 174100 245323175 4020 4020 4020 4020 0
120 20250219 174000 245323175 4020 4020 4020 4020 0
121 20250219 173900 245323175 4020 4020 4020 4020 0
122 20250219 173800 245323175 4020 4020 4020 4020 131
123 20250219 173700 245323175 4020 4020 4020 4020 0
124 20250219 173600 245323175 4020 4020 4020 4020 0
125 20250219 173500 245323175 4020 4020 4020 4020 0
126 20250219 173400 245323175 4020 4020 4020 4020 0
127 20250219 173300 245323175 4020 4020 4020 4020 0
128 20250219 173200 245323175 4020 4020 4020 4020 0
129 20250219 173100 245323175 4020 4020 4020 4020 0
130 20250219 173000 245323175 4020 4020 4020 4020 0
131 20250219 172900 245323175 4020 4020 4020 4020 0
132 20250219 172800 245323175 4020 4020 4020 4020 0
133 20250219 172700 245323175 4020 4020 4020 4020 0
134 20250219 172600 245323175 4020 4020 4020 4020 0
135 20250219 172500 245323175 4020 4020 4020 4020 0
136 20250219 172400 245323175 4020 4020 4020 4020 0
137 20250219 172300 245323175 4020 4020 4020 4020 0
138 20250219 172200 245323175 4020 4020 4020 4020 0
139 20250219 172100 245323175 4020 4020 4020 4020 0
140 20250219 172000 245323175 4020 4020 4020 4020 0
141 20250219 171900 245323175 4020 4020 4020 4020 0
142 20250219 171800 245323175 4020 4020 4020 4020 0
143 20250219 171700 245323175 4020 4020 4020 4020 0
144 20250219 171600 245323175 4020 4020 4020 4020 0
145 20250219 171500 245323175 4020 4020 4020 4020 0
146 20250219 171400 245323175 4020 4020 4020 4020 0
147 20250219 171300 245323175 4020 4020 4020 4020 0
148 20250219 171200 245323175 4020 4020 4020 4020 0
149 20250219 171100 245323175 4020 4020 4020 4020 0
150 20250219 171000 245323175 4020 4020 4020 4020 0
151 20250219 170900 245323175 4020 4020 4020 4020 0
152 20250219 170800 245323175 4020 4020 4020 4020 131
153 20250219 170700 245323175 4020 4020 4020 4020 0
154 20250219 170600 245323175 4020 4020 4020 4020 0
155 20250219 170500 245323175 4020 4020 4020 4020 0
156 20250219 170400 245323175 4020 4020 4020 4020 0
157 20250219 170300 245323175 4020 4020 4020 4020 0
158 20250219 170200 245323175 4020 4020 4020 4020 0
159 20250219 170100 245323175 4020 4020 4020 4020 0
160 20250219 170000 245323175 4020 4020 4020 4020 0
161 20250219 165900 245323175 4020 4020 4020 4020 0
162 20250219 165800 245323175 4020 4020 4020 4020 0
163 20250219 165700 245323175 4020 4020 4020 4020 0
164 20250219 165600 245323175 4020 4020 4020 4020 0
165 20250219 165500 245323175 4020 4020 4020 4020 0
166 20250219 165400 245323175 4020 4020 4020 4020 0
167 20250219 165300 245323175 4020 4020 4020 4020 0
168 20250219 165200 245323175 4020 4020 4020 4020 0
169 20250219 165100 245323175 4020 4020 4020 4020 0
170 20250219 165000 245323175 4020 4020 4020 4020 0
171 20250219 164900 245323175 4020 4020 4020 4020 0
172 20250219 164800 245323175 4020 4020 4020 4020 0
173 20250219 164700 245323175 4020 4020 4020 4020 0
174 20250219 164600 245323175 4020 4020 4020 4020 0
175 20250219 164500 245323175 4020 4020 4020 4020 0
176 20250219 164400 245323175 4020 4020 4020 4020 0
177 20250219 164300 245323175 4020 4020 4020 4020 0
178 20250219 164200 245323175 4020 4020 4020 4020 0
179 20250219 164100 245323175 4020 4020 4020 4020 0
180 20250219 164000 245323175 4020 4020 4020 4020 0
181 20250219 163900 245323175 4020 4020 4020 4020 0
182 20250219 163800 245323175 4020 4020 4020 4020 131
183 20250219 163700 245323175 4020 4020 4020 4020 0
184 20250219 163600 245323175 4020 4020 4020 4020 0
185 20250219 163500 245323175 4020 4020 4020 4020 0
186 20250219 163400 245323175 4020 4020 4020 4020 0
187 20250219 163300 245323175 4020 4020 4020 4020 0
188 20250219 163200 245323175 4020 4020 4020 4020 0
189 20250219 163100 245323175 4020 4020 4020 4020 0
190 20250219 163000 245323175 4020 4020 4020 4020 0
191 20250219 162900 245323175 4020 4020 4020 4020 0
192 20250219 162800 245323175 4020 4020 4020 4020 0
193 20250219 162700 245323175 4020 4020 4020 4020 0
194 20250219 162600 245323175 4020 4020 4020 4020 0
195 20250219 162500 245323175 4020 4020 4020 4020 0
196 20250219 162400 245323175 4020 4020 4020 4020 0
197 20250219 162300 245323175 4020 4020 4020 4020 0
198 20250219 162200 245323175 4020 4020 4020 4020 0
199 20250219 162100 245323175 4020 4020 4020 4020 0
200 20250219 162000 245323175 4020 4020 4020 4020 0
201 20250219 161900 245323175 4020 4020 4020 4020 0
202 20250219 161800 245323175 4020 4020 4020 4020 0
203 20250219 161700 245323175 4020 4020 4020 4020 0
204 20250219 161600 245323175 4020 4020 4020 4020 0
205 20250219 161500 245323175 4020 4020 4020 4020 0
206 20250219 161400 245323175 4020 4020 4020 4020 0
207 20250219 161300 245323175 4020 4020 4020 4020 0
208 20250219 161200 245323175 4020 4020 4020 4020 0
209 20250219 161100 245323175 4020 4020 4020 4020 0
210 20250219 161000 245323175 4020 4020 4020 4020 0
211 20250219 160900 245323175 4020 4020 4020 4020 0
212 20250219 160800 245323175 4020 4020 4020 4020 131
213 20250219 160700 245323175 4020 4020 4020 4020 0
214 20250219 160600 245323175 4020 4020 4020 4020 0
215 20250219 160500 245323175 4020 4020 4020 4020 0
216 20250219 160400 245323175 4020 4020 4020 4020 0
217 20250219 160300 245323175 4020 4020 4020 4020 0
218 20250219 160200 245323175 4020 4020 4020 4020 0
219 20250219 160100 245323175 4020 4020 4020 4020 0
220 20250219 160000 245323175 4020 4020 4020 4020 0
221 20250219 155900 245323175 4020 4020 4020 4020 0
222 20250219 155800 245323175 4020 4020 4020 4020 0
223 20250219 155700 245323175 4020 4020 4020 4020 0
224 20250219 155600 245323175 4020 4020 4020 4020 0
225 20250219 155500 245323175 4020 4020 4020 4020 0
226 20250219 155400 245323175 4020 4020 4020 4020 0
227 20250219 155300 245323175 4020 4020 4020 4020 0
228 20250219 155200 245323175 4020 4020 4020 4020 0
229 20250219 155100 245323175 4020 4020 4020 4020 0
230 20250219 155000 245323175 4020 4020 4020 4020 0
231 20250219 154900 245323175 4020 4020 4020 4020 0
232 20250219 154800 245323175 4020 4020 4020 4020 0
233 20250219 154700 245323175 4020 4020 4020 4020 0
234 20250219 154600 245323175 4020 4020 4020 4020 0
235 20250219 154500 245323175 4020 4020 4020 4020 0
236 20250219 154400 245323175 4020 4020 4020 4020 0
237 20250219 154300 245323175 4020 4020 4020 4020 0
238 20250219 154200 245323175 4020 4020 4020 4020 0
239 20250219 154100 245323175 4020 4020 4020 4020 0
240 20250219 154000 245323175 4020 4020 4020 4020 0
241 20250219 153900 245323175 4020 4020 4020 4020 0
242 20250219 153800 245323175 4020 4020 4020 4020 131
243 20250219 153700 245323175 4020 4020 4020 4020 0
244 20250219 153600 245323175 4020 4020 4020 4020 0
245 20250219 153500 245323175 4020 4020 4020 4020 0
246 20250219 153400 245323175 4020 4020 4020 4020 0
247 20250219 153300 245323175 4020 4020 4020 4020 0
248 20250219 153200 245323175 4020 4020 4020 4020 0
249 20250219 153100 245323175 4020 4020 4020 4020 0
250 20250219 153000 245323175 4020 4020 4020 4020 131
251 20250219 152900 244796555 4020 4020 4020 4020 0
252 20250219 152800 244796555 4020 4020 4020 4020 0
253 20250219 152700 244796555 4020 4020 4020 4020 0
254 20250219 152600 244796555 4020 4020 4020 4020 0
255 20250219 152500 244796555 4020 4020 4020 4020 0
256 20250219 152400 244796555 4020 4020 4020 4020 0
257 20250219 152300 244796555 4020 4020 4020 4020 0
258 20250219 152200 244796555 4020 4020 4020 4020 0
259 20250219 152100 244796555 4020 4020 4020 4020 0
260 20250219 152000 244796555 4020 4020 4020 4020 0
261 20250219 151900 244796555 4020 4020 4020 4020 97
262 20250219 151800 244406615 4020 4020 4020 4020 62
263 20250219 151700 244157375 4020 4015 4020 4015 1105
264 20250219 151600 239716075 3995 4015 4015 3995 1062
265 20250219 151500 235464125 4015 4015 4015 4015 18
266 20250219 151400 235391855 4015 4015 4015 4015 707
267 20250219 151300 232553250 4015 4015 4015 4015 15
268 20250219 151200 232493025 4015 4015 4015 4015 4
269 20250219 151100 232476965 4015 4010 4020 4010 196
270 20250219 151000 231689825 4010 4010 4010 4010 0
271 20250219 150900 231689825 4010 4010 4010 4010 335
272 20250219 150800 230346475 4010 4010 4010 4010 0
273 20250219 150700 230346475 4010 4005 4010 4005 2685
274 20250219 150600 219585370 4010 4010 4010 4010 234
275 20250219 150500 218647030 3995 3995 3995 3995 0
276 20250219 150400 218647030 3995 3995 3995 3995 325
277 20250219 150300 217348655 3995 3995 3995 3995 0
278 20250219 150200 217348655 3995 3995 3995 3995 300
279 20250219 150100 216150155 4020 4000 4020 3995 164
280 20250219 150000 215494455 4005 4005 4005 4005 0
281 20250219 145900 215494455 4005 4005 4005 4005 0
282 20250219 145800 215494455 4005 4005 4005 4005 300
283 20250219 145700 214292955 4020 4020 4020 4020 0
284 20250219 145600 214292955 4020 4020 4020 4020 10
285 20250219 145500 214252755 4010 4010 4010 4010 0
286 20250219 145400 214252755 4010 4005 4010 4005 5
287 20250219 145300 214232715 4025 4025 4025 4025 0
288 20250219 145200 214232715 4025 4025 4025 4025 0
289 20250219 145100 214232715 4025 4025 4025 4025 0
290 20250219 145000 214232715 4025 4025 4025 4025 0
291 20250219 144900 214232715 4025 4025 4025 4025 0
292 20250219 144800 214232715 4025 4025 4025 4025 0
293 20250219 144700 214232715 4025 4025 4025 4025 0
294 20250219 144600 214232715 4025 4025 4025 4025 0
295 20250219 144500 214232715 4025 4025 4025 4025 0
296 20250219 144400 214232715 4025 4025 4025 4025 0
297 20250219 144300 214232715 4025 4025 4025 4025 163
298 20250219 144200 213576640 4025 4025 4025 4025 492
299 20250219 144100 211596340 4025 4015 4025 4015 2500
300 20250219 144000 201546835 4015 4000 4015 4000 1640
301 20250219 143900 194966040 4000 4000 4000 4000 0
302 20250219 143800 194966040 4000 4000 4000 4000 36
303 20250219 143700 194822040 3995 3995 3995 3995 0
304 20250219 143600 194822040 3995 3995 3995 3995 0
305 20250219 143500 194822040 3995 3995 3995 3995 0
306 20250219 143400 194822040 3995 3995 3995 3995 0
307 20250219 143300 194822040 3995 3995 3995 3995 28
308 20250219 143200 194710180 4000 4000 4000 4000 0
309 20250219 143100 194710180 4000 4000 4000 4000 0
310 20250219 143000 194710180 4000 4000 4000 4000 0
311 20250219 142900 194710180 4000 4000 4000 4000 0
312 20250219 142800 194710180 4000 4000 4000 4000 0
313 20250219 142700 194710180 4000 4000 4000 4000 0
314 20250219 142600 194710180 4000 4000 4000 4000 0
315 20250219 142500 194710180 4000 4000 4000 4000 0
316 20250219 142400 194710180 4000 4000 4000 4000 0
317 20250219 142300 194710180 4000 4000 4000 4000 0
318 20250219 142200 194710180 4000 4000 4000 4000 0
319 20250219 142100 194710180 4000 4000 4000 4000 40
320 20250219 142000 194550180 3980 3980 3980 3980 74
321 20250219 141900 194255660 3980 3980 3980 3980 0
322 20250219 141800 194255660 3980 3980 3980 3980 862
323 20250219 141700 190824900 3980 3980 3980 3980 12
324 20250219 141600 190777140 4000 4000 4000 4000 600
325 20250219 141500 188377140 4000 4000 4000 4000 0
326 20250219 141400 188377140 4000 3980 4000 3980 4
327 20250219 141300 188361200 3980 3980 3980 3980 0
328 20250219 141200 188361200 3980 3980 3980 3980 0
329 20250219 141100 188361200 3980 3985 3985 3980 900
330 20250219 141000 184777385 4000 4000 4000 4000 0
331 20250219 140900 184777385 4000 4000 4000 4000 0
332 20250219 140800 184777385 4000 4000 4000 4000 12
333 20250219 140700 184729385 3985 3985 3985 3985 0
334 20250219 140600 184729385 3985 3985 3985 3985 0
335 20250219 140500 184729385 3985 3985 3985 3985 0
336 20250219 140400 184729385 3985 3985 3985 3985 83
337 20250219 140300 184398630 3985 3985 3985 3985 0
338 20250219 140200 184398630 3985 3985 3985 3985 0
339 20250219 140100 184398630 3985 4000 4000 3985 256
340 20250219 140000 183376710 4010 4010 4010 4010 0
341 20250219 135900 183376710 4010 4010 4010 4010 0
342 20250219 135800 183376710 4010 4010 4010 4010 60
343 20250219 135700 183136110 4000 4000 4000 4000 75
344 20250219 135600 182836110 4005 4005 4005 4005 23
345 20250219 135500 182743995 4005 4005 4005 4005 30
346 20250219 135400 182623845 4015 4015 4015 4015 26
347 20250219 135300 182519455 3985 4000 4000 3985 110
348 20250219 135200 182080580 4000 4000 4000 4000 0
349 20250219 135100 182080580 4000 4000 4000 4000 100
350 20250219 135000 181680580 4015 4015 4015 4015 0
351 20250219 134900 181680580 4015 4015 4015 4015 0
352 20250219 134800 181680580 4015 4015 4015 4015 0
353 20250219 134700 181680580 4015 4015 4015 4015 0
354 20250219 134600 181680580 4015 4015 4015 4015 1
355 20250219 134500 181676565 4015 4015 4015 4015 2
356 20250219 134400 181668535 4000 4000 4000 4000 0
357 20250219 134300 181668535 4000 4000 4000 4000 0
358 20250219 134200 181668535 4000 4015 4015 4000 41
359 20250219 134100 181504220 4015 4015 4015 4015 0
360 20250219 134000 181504220 4015 4015 4015 4015 0
361 20250219 133900 181504220 4015 4015 4015 4015 0
362 20250219 133800 181504220 4015 4015 4015 4015 608
363 20250219 133700 179063100 4015 4015 4015 4015 0
364 20250219 133600 179063100 4015 4015 4015 4015 0
365 20250219 133500 179063100 4015 4015 4015 4015 0
366 20250219 133400 179063100 4015 4015 4015 4015 0
367 20250219 133300 179063100 4015 4015 4015 4015 0
368 20250219 133200 179063100 4015 4015 4015 4015 0
369 20250219 133100 179063100 4015 4015 4015 4015 0
370 20250219 133000 179063100 4015 4015 4015 4015 2195
371 20250219 132900 170250175 4015 4015 4015 4015 325
372 20250219 132800 168945300 4015 4015 4015 4015 0
373 20250219 132700 168945300 4015 4015 4015 4015 440
374 20250219 132600 167178700 4015 3990 4015 3990 76
375 20250219 132500 166875435 4015 4010 4015 4010 10
376 20250219 132400 166835325 4010 4000 4010 4000 1342
377 20250219 132300 161460520 4000 3995 4000 3995 380
378 20250219 132200 159942415 3990 3990 3990 3990 0
379 20250219 132100 159942415 3990 3990 3990 3990 397
380 20250219 132000 158358385 3990 3990 3990 3990 0
381 20250219 131900 158358385 3990 3990 3990 3990 1
382 20250219 131800 158354395 3990 3990 3990 3990 0
383 20250219 131700 158354395 3990 3985 3990 3985 2
384 20250219 131600 158346420 3985 3980 3985 3980 19
385 20250219 131500 158270755 3980 3980 3980 3980 100
386 20250219 131400 157872755 3990 3985 3990 3980 116
387 20250219 131300 157410990 3980 3980 3980 3980 188
388 20250219 131200 156662750 3980 3980 3980 3980 0
389 20250219 131100 156662750 3980 3980 3980 3980 0
390 20250219 131000 156662750 3980 3980 3980 3980 0
391 20250219 130900 156662750 3980 3980 3980 3980 0
392 20250219 130800 156662750 3980 3975 3980 3975 54
393 20250219 130700 156448095 3975 3975 3975 3975 0
394 20250219 130600 156448095 3975 3975 3975 3975 0
395 20250219 130500 156448095 3975 3975 3975 3975 0
396 20250219 130400 156448095 3975 3975 3975 3975 0
397 20250219 130300 156448095 3975 3975 3975 3975 0
398 20250219 130200 156448095 3975 3975 3975 3975 0
399 20250219 130100 156448095 3975 3975 3975 3975 0
400 20250219 130000 156448095 3975 3975 3975 3975 0
401 20250219 125900 156448095 3975 3975 3975 3975 1
402 20250219 125800 156444120 3950 3960 3960 3950 1160
403 20250219 125700 151857190 3965 3975 3975 3965 2494
404 20250219 125600 141962785 3975 3975 3975 3975 30
405 20250219 125500 141843535 3995 3995 3995 3995 0
406 20250219 125400 141843535 3995 3995 3995 3995 0
407 20250219 125300 141843535 3995 3995 3995 3995 0
408 20250219 125200 141843535 3995 3995 3995 3995 0
409 20250219 125100 141843535 3995 3995 3995 3995 2
410 20250219 125000 141835545 3995 3995 3995 3995 0
411 20250219 124900 141835545 3995 3995 3995 3995 0
412 20250219 124800 141835545 3995 3995 3995 3995 0
413 20250219 124700 141835545 3995 3995 3995 3995 0
414 20250219 124600 141835545 3995 3995 3995 3995 19
415 20250219 124500 141759640 3995 3995 3995 3995 1
416 20250219 124400 141755645 3975 3985 3995 3970 701
417 20250219 124300 138970295 4000 4000 4000 4000 0
418 20250219 124200 138970295 4000 4000 4000 4000 0
419 20250219 124100 138970295 4000 4000 4000 4000 0
420 20250219 124000 138970295 4000 4000 4000 4000 209
421 20250219 123900 138134295 4000 4000 4000 4000 300
422 20250219 123800 136934295 4005 4005 4005 4005 1
423 20250219 123700 136930290 3985 3985 3985 3985 1000
424 20250219 123600 132945290 4005 4005 4005 4005 1
425 20250219 123500 132941285 4005 4005 4005 4005 1
426 20250219 123400 132937280 4000 4000 4000 4000 537
427 20250219 123300 130789280 3995 3995 3995 3995 724
428 20250219 123200 127896900 3985 3985 3985 3985 0
429 20250219 123100 127896900 3985 3985 3985 3985 0
430 20250219 123000 127896900 3985 3985 3985 3985 0
431 20250219 122900 127896900 3985 3985 3985 3985 37
432 20250219 122800 127749455 3995 3995 3995 3995 587
433 20250219 122700 125404390 3995 3995 3995 3995 0
434 20250219 122600 125404390 3995 3995 3995 3995 1
435 20250219 122500 125400395 3990 3990 3990 3990 0
436 20250219 122400 125400395 3990 3990 3990 3990 0
437 20250219 122300 125400395 3990 3990 3990 3990 229
438 20250219 122200 124486685 3985 3985 3985 3985 0
439 20250219 122100 124486685 3985 3985 3985 3985 0
440 20250219 122000 124486685 3985 3985 3985 3985 0
441 20250219 121900 124486685 3985 3985 3985 3985 0
442 20250219 121800 124486685 3985 3985 3985 3985 0
443 20250219 121700 124486685 3985 3990 3990 3985 271
444 20250219 121600 123406395 3995 3995 3995 3995 0
445 20250219 121500 123406395 3995 3995 3995 3995 0
446 20250219 121400 123406395 3995 3995 3995 3995 0
447 20250219 121300 123406395 3995 3995 3995 3995 0
448 20250219 121200 123406395 3995 3995 3995 3995 0
449 20250219 121100 123406395 3995 3995 3995 3995 0
450 20250219 121000 123406395 3995 3995 3995 3995 0
451 20250219 120900 123406395 3995 3995 3995 3995 0
452 20250219 120800 123406395 3995 3995 3995 3995 0
453 20250219 120700 123406395 3995 3995 3995 3995 0
454 20250219 120600 123406395 3995 3995 3995 3995 0
455 20250219 120500 123406395 3995 3995 3995 3995 20
456 20250219 120400 123326495 3995 3995 3995 3995 0
457 20250219 120300 123326495 3995 3995 3995 3995 0
458 20250219 120200 123326495 3995 3995 3995 3995 0
459 20250219 120100 123326495 3995 3995 3995 3995 0
460 20250219 120000 123326495 3995 3995 3995 3995 72
461 20250219 115900 123038855 3995 3995 3995 3995 0
462 20250219 115800 123038855 3995 3995 3995 3995 0
463 20250219 115700 123038855 3995 3995 3995 3995 1
464 20250219 115600 123034860 3975 3975 3975 3975 0
465 20250219 115500 123034860 3975 3975 3975 3975 1
466 20250219 115400 123030885 3990 3990 3990 3990 0
467 20250219 115300 123030885 3990 3990 3990 3990 0
468 20250219 115200 123030885 3990 3990 3990 3990 0
469 20250219 115100 123030885 3990 3990 3990 3990 0
470 20250219 115000 123030885 3990 3990 3990 3990 0
471 20250219 114900 123030885 3990 3990 3990 3990 100
472 20250219 114800 122631885 3990 3990 3990 3990 10
473 20250219 114700 122591985 3990 3990 3990 3990 0
474 20250219 114600 122591985 3990 3990 3990 3990 0
475 20250219 114500 122591985 3990 3990 3990 3990 0
476 20250219 114400 122591985 3990 3990 3990 3990 0
477 20250219 114300 122591985 3990 3990 3990 3990 200
478 20250219 114200 121793985 3990 3990 3990 3990 0
479 20250219 114100 121793985 3990 3990 3990 3990 0
480 20250219 114000 121793985 3990 3990 3990 3990 100
481 20250219 113900 121394985 3990 3990 3990 3990 0
482 20250219 113800 121394985 3990 3990 3990 3990 0
483 20250219 113700 121394985 3990 3985 3990 3985 105
484 20250219 113600 120976555 3985 3970 3985 3965 92
485 20250219 113500 120611750 3950 3960 3985 3950 3797
486 20250219 113400 105593880 3985 3985 3985 3985 0
487 20250219 113300 105593880 3985 3985 3985 3985 0
488 20250219 113200 105593880 3985 3985 3985 3985 0
489 20250219 113100 105593880 3985 3985 3985 3985 0
490 20250219 113000 105593880 3985 3985 3985 3985 1
491 20250219 112900 105589895 3985 3975 3985 3960 2724
492 20250219 112800 94756675 3975 3975 3975 3975 0
493 20250219 112700 94756675 3975 3975 3975 3975 3
494 20250219 112600 94744750 3975 3975 3975 3975 1
495 20250219 112500 94740775 3950 3950 3950 3950 0
496 20250219 112400 94740775 3950 3955 3955 3950 11
497 20250219 112300 94697300 3950 3950 3950 3950 9
498 20250219 112200 94661750 3975 3975 3975 3975 0
499 20250219 112100 94661750 3975 3975 3975 3975 0
500 20250219 112000 94661750 3975 3975 3975 3975 0
501 20250219 111900 94661750 3975 3975 3975 3975 0
502 20250219 111800 94661750 3975 3975 3975 3975 0
503 20250219 111700 94661750 3975 3975 3975 3975 0
504 20250219 111600 94661750 3975 3975 3975 3975 0
505 20250219 111500 94661750 3975 3975 3975 3975 0
506 20250219 111400 94661750 3975 3975 3975 3975 2
507 20250219 111300 94653800 3960 3960 3960 3960 171
508 20250219 111200 93976640 3975 3970 3975 3970 50
509 20250219 111100 93778110 3960 3960 3960 3960 1151
510 20250219 111000 89220150 3960 3960 3960 3960 0
511 20250219 110900 89220150 3960 3960 3960 3960 1
512 20250219 110800 89216190 3940 3940 3940 3940 200
513 20250219 110700 88428190 3940 3940 3940 3940 500
514 20250219 110600 86458190 3940 3945 3945 3940 113
515 20250219 110500 86012565 3945 3945 3945 3945 19
516 20250219 110400 85937610 3940 3940 3940 3940 0
517 20250219 110300 85937610 3940 3940 3940 3940 100
518 20250219 110200 85543610 3945 3945 3945 3945 27
519 20250219 110100 85437095 3940 3940 3940 3940 0
520 20250219 110000 85437095 3940 3940 3940 3940 32
521 20250219 105900 85311015 3945 3945 3945 3945 331
522 20250219 105800 84005220 3945 3945 3945 3945 869
523 20250219 105700 80577015 3945 3945 3945 3945 0
524 20250219 105600 80577015 3945 3945 3945 3945 0
525 20250219 105500 80577015 3945 3945 3945 3945 0
526 20250219 105400 80577015 3945 3945 3945 3945 60
527 20250219 105300 80340315 3945 3945 3945 3945 0
528 20250219 105200 80340315 3945 3945 3945 3945 0
529 20250219 105100 80340315 3945 3945 3945 3945 130
530 20250219 105000 79827465 3945 3945 3945 3945 0
531 20250219 104900 79827465 3945 3945 3945 3945 0
532 20250219 104800 79827465 3945 3945 3945 3945 0
533 20250219 104700 79827465 3945 3945 3945 3945 0
534 20250219 104600 79827465 3945 3945 3945 3945 0
535 20250219 104500 79827465 3945 3950 3950 3945 130
536 20250219 104400 79314105 3950 3950 3950 3950 30
537 20250219 104300 79195605 3950 3950 3950 3950 18
538 20250219 104200 79124505 3950 3950 3950 3950 0
539 20250219 104100 79124505 3950 3950 3950 3950 0
540 20250219 104000 79124505 3950 3950 3950 3950 507
541 20250219 103900 77121855 3975 3975 3975 3975 0
542 20250219 103800 77121855 3975 3975 3975 3975 0
543 20250219 103700 77121855 3975 3975 3975 3975 0
544 20250219 103600 77121855 3975 3975 3975 3975 0
545 20250219 103500 77121855 3975 3975 3975 3975 0
546 20250219 103400 77121855 3975 3975 3975 3975 0
547 20250219 103300 77121855 3975 3975 3975 3975 0
548 20250219 103200 77121855 3975 3975 3975 3975 900
549 20250219 103100 73544355 3950 3950 3950 3950 0
550 20250219 103000 73544355 3950 3950 3950 3950 70
551 20250219 102900 73267855 3950 3955 3955 3950 1500
552 20250219 102800 67338955 3975 3975 3975 3975 100
553 20250219 102700 66941455 3975 3975 3975 3975 0
554 20250219 102600 66941455 3975 3975 3975 3975 0
555 20250219 102500 66941455 3975 3975 3975 3975 0
556 20250219 102400 66941455 3975 3975 3975 3975 0
557 20250219 102300 66941455 3975 3975 3975 3975 0
558 20250219 102200 66941455 3975 3975 3975 3975 3000
559 20250219 102100 55016455 3975 3975 3975 3975 5
560 20250219 102000 54996580 3970 3970 3970 3970 13
561 20250219 101900 54944970 3970 3970 3970 3970 0
562 20250219 101800 54944970 3970 3970 3970 3970 502
563 20250219 101700 52952030 3950 3950 3950 3950 0
564 20250219 101600 52952030 3950 3950 3950 3950 18
565 20250219 101500 52880930 3970 3970 3970 3970 0
566 20250219 101400 52880930 3970 3970 3970 3970 2
567 20250219 101300 52872990 3950 3950 3950 3950 0
568 20250219 101200 52872990 3950 3950 3950 3950 2
569 20250219 101100 52865090 3965 3965 3965 3965 1200
570 20250219 101000 48107090 3950 3945 3950 3945 261
571 20250219 100900 47076165 3945 3945 3945 3945 0
572 20250219 100800 47076165 3945 3945 3945 3945 35
573 20250219 100700 46938090 3965 3965 3965 3965 0
574 20250219 100600 46938090 3965 3965 3965 3965 0
575 20250219 100500 46938090 3965 3965 3965 3965 0
576 20250219 100400 46938090 3965 3950 3965 3940 240
577 20250219 100300 45991455 3965 3965 3965 3965 0
578 20250219 100200 45991455 3965 3965 3965 3965 0
579 20250219 100100 45991455 3965 3965 3965 3965 48
580 20250219 100000 45801135 3965 3965 3965 3965 1
581 20250219 095900 45797170 3945 3945 3945 3945 0
582 20250219 095800 45797170 3945 3945 3945 3945 0
583 20250219 095700 45797170 3945 3945 3945 3945 441
584 20250219 095600 44057425 3945 3945 3945 3945 0
585 20250219 095500 44057425 3945 3945 3945 3945 0
586 20250219 095400 44057425 3945 3945 3945 3945 0
587 20250219 095300 44057425 3945 3950 3950 3945 125
588 20250219 095200 43564055 3980 3980 3980 3980 0
589 20250219 095100 43564055 3980 3980 3980 3980 0
590 20250219 095000 43564055 3980 3980 3980 3980 15
591 20250219 094900 43504355 3980 3980 3980 3980 0
592 20250219 094800 43504355 3980 3975 3980 3975 200
593 20250219 094700 42709235 3975 3975 3975 3975 501
594 20250219 094600 40717760 3950 3950 3950 3950 38
595 20250219 094500 40567660 3975 3975 3975 3975 2
596 20250219 094400 40559710 3975 3975 3975 3975 0
597 20250219 094300 40559710 3975 3975 3975 3975 1
598 20250219 094200 40555735 3980 3980 3980 3980 0
599 20250219 094100 40555735 3980 3980 3980 3980 1
600 20250219 094000 40551755 3950 3950 3950 3950 219
601 20250219 093900 39686705 3950 3950 3950 3950 0
602 20250219 093800 39686705 3950 3950 3950 3950 5
603 20250219 093700 39666955 3950 3950 3950 3950 0
604 20250219 093600 39666955 3950 3950 3950 3950 0
605 20250219 093500 39666955 3950 3950 3950 3950 136
606 20250219 093400 39129755 3970 3970 3970 3970 26
607 20250219 093300 39026535 3950 3940 3950 3940 48
608 20250219 093200 38837365 3950 3950 3950 3950 1
609 20250219 093100 38833415 3950 3950 3950 3950 0
610 20250219 093000 38833415 3950 3950 3950 3950 2
611 20250219 092900 38825515 3935 3935 3935 3935 0
612 20250219 092800 38825515 3935 3935 3935 3935 0
613 20250219 092700 38825515 3935 3945 3945 3935 1212
614 20250219 092600 34054240 3950 3950 3950 3950 201
615 20250219 092500 33260290 3980 3980 3980 3980 0
616 20250219 092400 33260290 3980 3980 3980 3980 1
617 20250219 092300 33256310 3950 3950 3950 3950 3
618 20250219 092200 33244460 3950 3955 3980 3950 213
619 20250219 092100 32402360 3940 3940 3940 3940 16
620 20250219 092000 32339320 3940 3945 3945 3940 1456
621 20250219 091900 26602340 3945 3965 3965 3945 1639
622 20250219 091800 20120145 3995 3995 3995 3995 0
623 20250219 091700 20120145 3995 3980 3995 3975 1019
624 20250219 091600 16069465 4005 4005 4005 4005 0
625 20250219 091500 16069465 4005 3990 4005 3990 3
626 20250219 091400 16057470 3985 3985 3985 3985 0
627 20250219 091300 16057470 3985 3985 3985 3985 144
628 20250219 091200 15483630 3985 3985 3985 3985 0
629 20250219 091100 15483630 3985 3985 3985 3985 0
630 20250219 091000 15483630 3985 3985 3985 3985 500
631 20250219 090900 13491130 3985 3980 3985 3980 340
632 20250219 090800 12136425 3980 3980 3985 3980 255
633 20250219 090700 11120850 3985 3985 3985 3985 5
634 20250219 090600 11100925 3985 3985 3985 3985 0
635 20250219 090500 11100925 3985 3940 3985 3940 103
636 20250219 090400 10694990 3940 3940 3940 3940 0
637 20250219 090300 10694990 3940 3940 3940 3940 0
638 20250219 090200 10694990 3940 3940 3940 3940 1337
639 20250219 090100 5427210 3940 3940 3940 3940 1167
640 20250219 090000 829230 3930 3930 3930 3930 211

1
053290/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16526307,0,65692070325,0.00
20250214,0,16526307,0,66187859535,0.00
20250213,0,16526307,0,67923121770,0.00
20250212,0,16526307,0,65692070325,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16526307 0 65692070325 0.00
3 20250214 0 16526307 0 66187859535 0.00
4 20250213 0 16526307 0 67923121770 0.00
5 20250212 0 16526307 0 65692070325 0.00