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

641
053350/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193900,111457885,4140,4140,4140,4140,153
20250219,193800,111457885,4140,4140,4140,4140,0
20250219,193700,111457885,4140,4140,4140,4140,0
20250219,193600,111457885,4140,4140,4140,4140,0
20250219,193500,111457885,4140,4140,4140,4140,0
20250219,193400,111457885,4140,4140,4140,4140,0
20250219,193300,111457885,4140,4140,4140,4140,0
20250219,193200,111457885,4140,4140,4140,4140,0
20250219,193100,111457885,4140,4140,4140,4140,0
20250219,193000,111457885,4140,4140,4140,4140,0
20250219,192900,111457885,4140,4140,4140,4140,0
20250219,192800,111457885,4140,4140,4140,4140,0
20250219,192700,111457885,4140,4140,4140,4140,0
20250219,192600,111457885,4140,4140,4140,4140,0
20250219,192500,111457885,4140,4140,4140,4140,0
20250219,192400,111457885,4140,4140,4140,4140,0
20250219,192300,111457885,4140,4140,4140,4140,0
20250219,192200,111457885,4140,4140,4140,4140,0
20250219,192100,111457885,4140,4140,4140,4140,0
20250219,192000,111457885,4140,4140,4140,4140,0
20250219,191900,111457885,4140,4140,4140,4140,0
20250219,191800,111457885,4140,4140,4140,4140,0
20250219,191700,111457885,4140,4140,4140,4140,0
20250219,191600,111457885,4140,4140,4140,4140,0
20250219,191500,111457885,4140,4140,4140,4140,0
20250219,191400,111457885,4140,4140,4140,4140,0
20250219,191300,111457885,4140,4140,4140,4140,0
20250219,191200,111457885,4140,4140,4140,4140,0
20250219,191100,111457885,4140,4140,4140,4140,0
20250219,191000,111457885,4140,4140,4140,4140,0
20250219,190900,111457885,4140,4140,4140,4140,153
20250219,190800,111457885,4140,4140,4140,4140,0
20250219,190700,111457885,4140,4140,4140,4140,0
20250219,190600,111457885,4140,4140,4140,4140,0
20250219,190500,111457885,4140,4140,4140,4140,0
20250219,190400,111457885,4140,4140,4140,4140,0
20250219,190300,111457885,4140,4140,4140,4140,0
20250219,190200,111457885,4140,4140,4140,4140,0
20250219,190100,111457885,4140,4140,4140,4140,0
20250219,190000,111457885,4140,4140,4140,4140,0
20250219,185900,111457885,4140,4140,4140,4140,0
20250219,185800,111457885,4140,4140,4140,4140,0
20250219,185700,111457885,4140,4140,4140,4140,0
20250219,185600,111457885,4140,4140,4140,4140,0
20250219,185500,111457885,4140,4140,4140,4140,0
20250219,185400,111457885,4140,4140,4140,4140,0
20250219,185300,111457885,4140,4140,4140,4140,0
20250219,185200,111457885,4140,4140,4140,4140,0
20250219,185100,111457885,4140,4140,4140,4140,0
20250219,185000,111457885,4140,4140,4140,4140,0
20250219,184900,111457885,4140,4140,4140,4140,0
20250219,184800,111457885,4140,4140,4140,4140,0
20250219,184700,111457885,4140,4140,4140,4140,0
20250219,184600,111457885,4140,4140,4140,4140,0
20250219,184500,111457885,4140,4140,4140,4140,0
20250219,184400,111457885,4140,4140,4140,4140,0
20250219,184300,111457885,4140,4140,4140,4140,0
20250219,184200,111457885,4140,4140,4140,4140,0
20250219,184100,111457885,4140,4140,4140,4140,0
20250219,184000,111457885,4140,4140,4140,4140,0
20250219,183900,111457885,4140,4140,4140,4140,153
20250219,183800,111457885,4140,4140,4140,4140,0
20250219,183700,111457885,4140,4140,4140,4140,0
20250219,183600,111457885,4140,4140,4140,4140,0
20250219,183500,111457885,4140,4140,4140,4140,0
20250219,183400,111457885,4140,4140,4140,4140,0
20250219,183300,111457885,4140,4140,4140,4140,0
20250219,183200,111457885,4140,4140,4140,4140,0
20250219,183100,111457885,4140,4140,4140,4140,0
20250219,183000,111457885,4140,4140,4140,4140,0
20250219,182900,111457885,4140,4140,4140,4140,0
20250219,182800,111457885,4140,4140,4140,4140,0
20250219,182700,111457885,4140,4140,4140,4140,0
20250219,182600,111457885,4140,4140,4140,4140,0
20250219,182500,111457885,4140,4140,4140,4140,0
20250219,182400,111457885,4140,4140,4140,4140,0
20250219,182300,111457885,4140,4140,4140,4140,0
20250219,182200,111457885,4140,4140,4140,4140,0
20250219,182100,111457885,4140,4140,4140,4140,0
20250219,182000,111457885,4140,4140,4140,4140,0
20250219,181900,111457885,4140,4140,4140,4140,0
20250219,181800,111457885,4140,4140,4140,4140,0
20250219,181700,111457885,4140,4140,4140,4140,0
20250219,181600,111457885,4140,4140,4140,4140,0
20250219,181500,111457885,4140,4140,4140,4140,0
20250219,181400,111457885,4140,4140,4140,4140,0
20250219,181300,111457885,4140,4140,4140,4140,0
20250219,181200,111457885,4140,4140,4140,4140,0
20250219,181100,111457885,4140,4140,4140,4140,0
20250219,181000,111457885,4140,4140,4140,4140,0
20250219,180900,111457885,4140,4140,4140,4140,153
20250219,180800,111457885,4140,4140,4140,4140,0
20250219,180700,111457885,4140,4140,4140,4140,0
20250219,180600,111457885,4140,4140,4140,4140,0
20250219,180500,111457885,4140,4140,4140,4140,0
20250219,180400,111457885,4140,4140,4140,4140,0
20250219,180300,111457885,4140,4140,4140,4140,0
20250219,180200,111457885,4140,4140,4140,4140,0
20250219,180100,111457885,4140,4140,4140,4140,0
20250219,180000,111457885,4140,4140,4140,4140,0
20250219,175900,111457885,4140,4140,4140,4140,0
20250219,175800,111457885,4140,4140,4140,4140,0
20250219,175700,111457885,4140,4140,4140,4140,0
20250219,175600,111457885,4140,4140,4140,4140,0
20250219,175500,111457885,4140,4140,4140,4140,0
20250219,175400,111457885,4140,4140,4140,4140,0
20250219,175300,111457885,4140,4140,4140,4140,0
20250219,175200,111457885,4140,4140,4140,4140,0
20250219,175100,111457885,4140,4140,4140,4140,0
20250219,175000,111457885,4140,4140,4140,4140,0
20250219,174900,111457885,4140,4140,4140,4140,0
20250219,174800,111457885,4140,4140,4140,4140,0
20250219,174700,111457885,4140,4140,4140,4140,0
20250219,174600,111457885,4140,4140,4140,4140,0
20250219,174500,111457885,4140,4140,4140,4140,0
20250219,174400,111457885,4140,4140,4140,4140,0
20250219,174300,111457885,4140,4140,4140,4140,0
20250219,174200,111457885,4140,4140,4140,4140,0
20250219,174100,111457885,4140,4140,4140,4140,0
20250219,174000,111457885,4140,4140,4140,4140,0
20250219,173900,111457885,4140,4140,4140,4140,153
20250219,173800,111457885,4140,4140,4140,4140,0
20250219,173700,111457885,4140,4140,4140,4140,0
20250219,173600,111457885,4140,4140,4140,4140,0
20250219,173500,111457885,4140,4140,4140,4140,0
20250219,173400,111457885,4140,4140,4140,4140,0
20250219,173300,111457885,4140,4140,4140,4140,0
20250219,173200,111457885,4140,4140,4140,4140,0
20250219,173100,111457885,4140,4140,4140,4140,0
20250219,173000,111457885,4140,4140,4140,4140,0
20250219,172900,111457885,4140,4140,4140,4140,0
20250219,172800,111457885,4140,4140,4140,4140,0
20250219,172700,111457885,4140,4140,4140,4140,0
20250219,172600,111457885,4140,4140,4140,4140,0
20250219,172500,111457885,4140,4140,4140,4140,0
20250219,172400,111457885,4140,4140,4140,4140,0
20250219,172300,111457885,4140,4140,4140,4140,0
20250219,172200,111457885,4140,4140,4140,4140,0
20250219,172100,111457885,4140,4140,4140,4140,0
20250219,172000,111457885,4140,4140,4140,4140,0
20250219,171900,111457885,4140,4140,4140,4140,0
20250219,171800,111457885,4140,4140,4140,4140,0
20250219,171700,111457885,4140,4140,4140,4140,0
20250219,171600,111457885,4140,4140,4140,4140,0
20250219,171500,111457885,4140,4140,4140,4140,0
20250219,171400,111457885,4140,4140,4140,4140,0
20250219,171300,111457885,4140,4140,4140,4140,0
20250219,171200,111457885,4140,4140,4140,4140,0
20250219,171100,111457885,4140,4140,4140,4140,0
20250219,171000,111457885,4140,4140,4140,4140,0
20250219,170900,111457885,4140,4140,4140,4140,153
20250219,170800,111457885,4140,4140,4140,4140,0
20250219,170700,111457885,4140,4140,4140,4140,0
20250219,170600,111457885,4140,4140,4140,4140,0
20250219,170500,111457885,4140,4140,4140,4140,0
20250219,170400,111457885,4140,4140,4140,4140,0
20250219,170300,111457885,4140,4140,4140,4140,0
20250219,170200,111457885,4140,4140,4140,4140,0
20250219,170100,111457885,4140,4140,4140,4140,0
20250219,170000,111457885,4140,4140,4140,4140,0
20250219,165900,111457885,4140,4140,4140,4140,0
20250219,165800,111457885,4140,4140,4140,4140,0
20250219,165700,111457885,4140,4140,4140,4140,0
20250219,165600,111457885,4140,4140,4140,4140,0
20250219,165500,111457885,4140,4140,4140,4140,0
20250219,165400,111457885,4140,4140,4140,4140,0
20250219,165300,111457885,4140,4140,4140,4140,0
20250219,165200,111457885,4140,4140,4140,4140,0
20250219,165100,111457885,4140,4140,4140,4140,0
20250219,165000,111457885,4140,4140,4140,4140,0
20250219,164900,111457885,4140,4140,4140,4140,0
20250219,164800,111457885,4140,4140,4140,4140,0
20250219,164700,111457885,4140,4140,4140,4140,0
20250219,164600,111457885,4140,4140,4140,4140,0
20250219,164500,111457885,4140,4140,4140,4140,0
20250219,164400,111457885,4140,4140,4140,4140,0
20250219,164300,111457885,4140,4140,4140,4140,0
20250219,164200,111457885,4140,4140,4140,4140,0
20250219,164100,111457885,4140,4140,4140,4140,0
20250219,164000,111457885,4140,4140,4140,4140,0
20250219,163900,111457885,4140,4140,4140,4140,153
20250219,163800,111457885,4140,4140,4140,4140,0
20250219,163700,111457885,4140,4140,4140,4140,0
20250219,163600,111457885,4140,4140,4140,4140,0
20250219,163500,111457885,4140,4140,4140,4140,0
20250219,163400,111457885,4140,4140,4140,4140,0
20250219,163300,111457885,4140,4140,4140,4140,0
20250219,163200,111457885,4140,4140,4140,4140,0
20250219,163100,111457885,4140,4140,4140,4140,0
20250219,163000,111457885,4140,4140,4140,4140,0
20250219,162900,111457885,4140,4140,4140,4140,0
20250219,162800,111457885,4140,4140,4140,4140,0
20250219,162700,111457885,4140,4140,4140,4140,0
20250219,162600,111457885,4140,4140,4140,4140,0
20250219,162500,111457885,4140,4140,4140,4140,0
20250219,162400,111457885,4140,4140,4140,4140,0
20250219,162300,111457885,4140,4140,4140,4140,0
20250219,162200,111457885,4140,4140,4140,4140,0
20250219,162100,111457885,4140,4140,4140,4140,0
20250219,162000,111457885,4140,4140,4140,4140,0
20250219,161900,111457885,4140,4140,4140,4140,0
20250219,161800,111457885,4140,4140,4140,4140,0
20250219,161700,111457885,4140,4140,4140,4140,0
20250219,161600,111457885,4140,4140,4140,4140,0
20250219,161500,111457885,4140,4140,4140,4140,0
20250219,161400,111457885,4140,4140,4140,4140,0
20250219,161300,111457885,4140,4140,4140,4140,0
20250219,161200,111457885,4140,4140,4140,4140,0
20250219,161100,111457885,4140,4140,4140,4140,0
20250219,161000,111457885,4140,4140,4140,4140,0
20250219,160900,111457885,4140,4140,4140,4140,153
20250219,160800,111457885,4140,4140,4140,4140,0
20250219,160700,111457885,4140,4140,4140,4140,0
20250219,160600,111457885,4140,4140,4140,4140,0
20250219,160500,111457885,4140,4140,4140,4140,0
20250219,160400,111457885,4140,4140,4140,4140,0
20250219,160300,111457885,4140,4140,4140,4140,0
20250219,160200,111457885,4140,4140,4140,4140,0
20250219,160100,111457885,4140,4140,4140,4140,0
20250219,160000,111457885,4140,4140,4140,4140,0
20250219,155900,111457885,4140,4140,4140,4140,0
20250219,155800,111457885,4140,4140,4140,4140,0
20250219,155700,111457885,4140,4140,4140,4140,0
20250219,155600,111457885,4140,4140,4140,4140,0
20250219,155500,111457885,4140,4140,4140,4140,0
20250219,155400,111457885,4140,4140,4140,4140,0
20250219,155300,111457885,4140,4140,4140,4140,0
20250219,155200,111457885,4140,4140,4140,4140,0
20250219,155100,111457885,4140,4140,4140,4140,0
20250219,155000,111457885,4140,4140,4140,4140,0
20250219,154900,111457885,4140,4140,4140,4140,0
20250219,154800,111457885,4140,4140,4140,4140,0
20250219,154700,111457885,4140,4140,4140,4140,0
20250219,154600,111457885,4140,4140,4140,4140,0
20250219,154500,111457885,4140,4140,4140,4140,0
20250219,154400,111457885,4140,4140,4140,4140,0
20250219,154300,111457885,4140,4140,4140,4140,0
20250219,154200,111457885,4140,4140,4140,4140,0
20250219,154100,111457885,4140,4140,4140,4140,0
20250219,154000,111457885,4140,4140,4140,4140,0
20250219,153900,111457885,4140,4140,4140,4140,153
20250219,153800,111457885,4140,4140,4140,4140,0
20250219,153700,111457885,4140,4140,4140,4140,0
20250219,153600,111457885,4140,4140,4140,4140,0
20250219,153500,111457885,4140,4140,4140,4140,0
20250219,153400,111457885,4140,4140,4140,4140,0
20250219,153300,111457885,4140,4140,4140,4140,0
20250219,153200,111457885,4140,4140,4140,4140,0
20250219,153100,111457885,4140,4140,4140,4140,0
20250219,153000,111457885,4140,4140,4140,4140,153
20250219,152900,110824465,4140,4140,4140,4140,0
20250219,152800,110824465,4140,4140,4140,4140,0
20250219,152700,110824465,4140,4140,4140,4140,0
20250219,152600,110824465,4140,4140,4140,4140,0
20250219,152500,110824465,4140,4140,4140,4140,0
20250219,152400,110824465,4140,4140,4140,4140,0
20250219,152300,110824465,4140,4140,4140,4140,0
20250219,152200,110824465,4140,4140,4140,4140,0
20250219,152100,110824465,4140,4140,4140,4140,0
20250219,152000,110824465,4140,4140,4140,4140,0
20250219,151900,110824465,4140,4110,4140,4110,1096
20250219,151800,106312130,4100,4095,4100,4095,346
20250219,151700,104894530,4095,4095,4095,4095,0
20250219,151600,104894530,4095,4080,4095,4080,241
20250219,151500,103911100,4080,4075,4080,4075,500
20250219,151400,101873275,4070,4070,4070,4070,8
20250219,151300,101840715,4075,4075,4075,4075,0
20250219,151200,101840715,4075,4075,4075,4075,11
20250219,151100,101795890,4055,4055,4055,4055,0
20250219,151000,101795890,4055,4055,4055,4055,0
20250219,150900,101795890,4055,4055,4055,4055,257
20250219,150800,100753755,4055,4055,4055,4055,0
20250219,150700,100753755,4055,4055,4055,4055,0
20250219,150600,100753755,4055,4055,4055,4055,0
20250219,150500,100753755,4055,4055,4055,4055,0
20250219,150400,100753755,4055,4055,4055,4055,0
20250219,150300,100753755,4055,4055,4055,4055,0
20250219,150200,100753755,4055,4055,4055,4055,0
20250219,150100,100753755,4055,4060,4060,4055,2000
20250219,150000,92642280,4055,4055,4055,4055,0
20250219,145900,92642280,4055,4055,4055,4055,0
20250219,145800,92642280,4055,4055,4055,4055,0
20250219,145700,92642280,4055,4055,4055,4055,0
20250219,145600,92642280,4055,4055,4055,4055,0
20250219,145500,92642280,4055,4055,4055,4055,0
20250219,145400,92642280,4055,4075,4075,4055,551
20250219,145300,90406650,4085,4085,4085,4085,0
20250219,145200,90406650,4085,4085,4085,4085,0
20250219,145100,90406650,4085,4085,4085,4085,0
20250219,145000,90406650,4085,4080,4085,4080,400
20250219,144900,88772670,4080,4080,4080,4080,1
20250219,144800,88768590,4080,4080,4080,4080,1
20250219,144700,88764510,4085,4085,4085,4085,2
20250219,144600,88756340,4095,4095,4095,4095,0
20250219,144500,88756340,4095,4095,4095,4095,0
20250219,144400,88756340,4095,4095,4095,4095,0
20250219,144300,88756340,4095,4095,4095,4095,0
20250219,144200,88756340,4095,4095,4095,4095,0
20250219,144100,88756340,4095,4095,4095,4095,0
20250219,144000,88756340,4095,4095,4095,4095,0
20250219,143900,88756340,4095,4095,4095,4095,0
20250219,143800,88756340,4095,4095,4095,4095,0
20250219,143700,88756340,4095,4095,4095,4095,0
20250219,143600,88756340,4095,4095,4095,4095,0
20250219,143500,88756340,4095,4095,4095,4095,0
20250219,143400,88756340,4095,4095,4095,4095,0
20250219,143300,88756340,4095,4095,4095,4095,0
20250219,143200,88756340,4095,4095,4095,4095,0
20250219,143100,88756340,4095,4095,4095,4095,0
20250219,143000,88756340,4095,4095,4095,4095,0
20250219,142900,88756340,4095,4095,4095,4095,0
20250219,142800,88756340,4095,4095,4095,4095,0
20250219,142700,88756340,4095,4095,4095,4095,0
20250219,142600,88756340,4095,4095,4095,4095,0
20250219,142500,88756340,4095,4095,4095,4095,0
20250219,142400,88756340,4095,4095,4095,4095,0
20250219,142300,88756340,4095,4095,4095,4095,0
20250219,142200,88756340,4095,4095,4095,4095,0
20250219,142100,88756340,4095,4095,4095,4095,0
20250219,142000,88756340,4095,4095,4095,4095,0
20250219,141900,88756340,4095,4095,4095,4095,0
20250219,141800,88756340,4095,4095,4095,4095,0
20250219,141700,88756340,4095,4095,4095,4095,0
20250219,141600,88756340,4095,4095,4095,4095,0
20250219,141500,88756340,4095,4095,4095,4095,0
20250219,141400,88756340,4095,4095,4095,4095,0
20250219,141300,88756340,4095,4095,4095,4095,0
20250219,141200,88756340,4095,4095,4095,4095,0
20250219,141100,88756340,4095,4095,4095,4095,0
20250219,141000,88756340,4095,4095,4095,4095,0
20250219,140900,88756340,4095,4095,4095,4095,0
20250219,140800,88756340,4095,4095,4095,4095,0
20250219,140700,88756340,4095,4095,4095,4095,0
20250219,140600,88756340,4095,4095,4095,4095,0
20250219,140500,88756340,4095,4095,4095,4095,0
20250219,140400,88756340,4095,4095,4095,4095,0
20250219,140300,88756340,4095,4095,4095,4095,0
20250219,140200,88756340,4095,4095,4095,4095,0
20250219,140100,88756340,4095,4095,4095,4095,0
20250219,140000,88756340,4095,4095,4095,4095,0
20250219,135900,88756340,4095,4095,4095,4095,0
20250219,135800,88756340,4095,4095,4095,4095,0
20250219,135700,88756340,4095,4095,4095,4095,0
20250219,135600,88756340,4095,4095,4095,4095,0
20250219,135500,88756340,4095,4095,4095,4095,0
20250219,135400,88756340,4095,4095,4095,4095,0
20250219,135300,88756340,4095,4095,4095,4095,0
20250219,135200,88756340,4095,4095,4095,4095,0
20250219,135100,88756340,4095,4095,4095,4095,0
20250219,135000,88756340,4095,4095,4095,4095,0
20250219,134900,88756340,4095,4095,4095,4095,0
20250219,134800,88756340,4095,4095,4095,4095,0
20250219,134700,88756340,4095,4095,4095,4095,0
20250219,134600,88756340,4095,4095,4095,4095,0
20250219,134500,88756340,4095,4095,4095,4095,0
20250219,134400,88756340,4095,4095,4095,4095,0
20250219,134300,88756340,4095,4095,4095,4095,0
20250219,134200,88756340,4095,4095,4095,4095,0
20250219,134100,88756340,4095,4095,4095,4095,0
20250219,134000,88756340,4095,4090,4095,4090,6
20250219,133900,88731780,4075,4075,4075,4075,0
20250219,133800,88731780,4075,4075,4075,4075,0
20250219,133700,88731780,4075,4075,4075,4075,0
20250219,133600,88731780,4075,4075,4075,4075,0
20250219,133500,88731780,4075,4075,4075,4075,0
20250219,133400,88731780,4075,4090,4090,4075,97
20250219,133300,88335660,4095,4095,4095,4095,0
20250219,133200,88335660,4095,4095,4095,4095,624
20250219,133100,85780380,4100,4100,4100,4100,0
20250219,133000,85780380,4100,4100,4100,4100,0
20250219,132900,85780380,4100,4100,4100,4100,0
20250219,132800,85780380,4100,4100,4100,4100,0
20250219,132700,85780380,4100,4100,4100,4100,0
20250219,132600,85780380,4100,4100,4100,4100,0
20250219,132500,85780380,4100,4100,4100,4100,0
20250219,132400,85780380,4100,4100,4100,4100,0
20250219,132300,85780380,4100,4100,4100,4100,0
20250219,132200,85780380,4100,4100,4100,4100,0
20250219,132100,85780380,4100,4100,4100,4100,0
20250219,132000,85780380,4100,4100,4100,4100,0
20250219,131900,85780380,4100,4100,4100,4100,0
20250219,131800,85780380,4100,4100,4100,4100,0
20250219,131700,85780380,4100,4100,4100,4100,0
20250219,131600,85780380,4100,4100,4100,4100,0
20250219,131500,85780380,4100,4100,4100,4100,0
20250219,131400,85780380,4100,4100,4100,4100,0
20250219,131300,85780380,4100,4100,4100,4100,0
20250219,131200,85780380,4100,4100,4100,4100,0
20250219,131100,85780380,4100,4100,4100,4100,0
20250219,131000,85780380,4100,4100,4100,4100,0
20250219,130900,85780380,4100,4100,4100,4100,0
20250219,130800,85780380,4100,4100,4100,4100,0
20250219,130700,85780380,4100,4100,4100,4100,0
20250219,130600,85780380,4100,4100,4100,4100,0
20250219,130500,85780380,4100,4100,4100,4100,0
20250219,130400,85780380,4100,4100,4100,4100,0
20250219,130300,85780380,4100,4100,4100,4100,0
20250219,130200,85780380,4100,4100,4100,4100,0
20250219,130100,85780380,4100,4100,4100,4100,0
20250219,130000,85780380,4100,4100,4100,4100,0
20250219,125900,85780380,4100,4100,4100,4100,0
20250219,125800,85780380,4100,4100,4100,4100,11
20250219,125700,85735280,4105,4105,4105,4105,0
20250219,125600,85735280,4105,4105,4105,4105,0
20250219,125500,85735280,4105,4105,4105,4105,86
20250219,125400,85382250,4110,4110,4110,4110,0
20250219,125300,85382250,4110,4110,4110,4110,0
20250219,125200,85382250,4110,4110,4110,4110,0
20250219,125100,85382250,4110,4110,4110,4110,0
20250219,125000,85382250,4110,4110,4110,4110,0
20250219,124900,85382250,4110,4110,4110,4110,2
20250219,124800,85374030,4095,4095,4095,4095,0
20250219,124700,85374030,4095,4095,4095,4095,0
20250219,124600,85374030,4095,4095,4095,4095,0
20250219,124500,85374030,4095,4095,4095,4095,0
20250219,124400,85374030,4095,4095,4095,4095,0
20250219,124300,85374030,4095,4095,4095,4095,0
20250219,124200,85374030,4095,4095,4095,4095,0
20250219,124100,85374030,4095,4095,4095,4095,0
20250219,124000,85374030,4095,4095,4095,4095,0
20250219,123900,85374030,4095,4095,4095,4095,0
20250219,123800,85374030,4095,4095,4095,4095,0
20250219,123700,85374030,4095,4095,4095,4095,0
20250219,123600,85374030,4095,4095,4095,4095,0
20250219,123500,85374030,4095,4095,4095,4095,0
20250219,123400,85374030,4095,4095,4095,4095,0
20250219,123300,85374030,4095,4095,4095,4095,0
20250219,123200,85374030,4095,4095,4095,4095,0
20250219,123100,85374030,4095,4095,4095,4095,0
20250219,123000,85374030,4095,4095,4095,4095,0
20250219,122900,85374030,4095,4095,4095,4095,0
20250219,122800,85374030,4095,4095,4095,4095,0
20250219,122700,85374030,4095,4095,4095,4095,0
20250219,122600,85374030,4095,4095,4095,4095,0
20250219,122500,85374030,4095,4095,4095,4095,0
20250219,122400,85374030,4095,4095,4095,4095,0
20250219,122300,85374030,4095,4095,4095,4095,0
20250219,122200,85374030,4095,4095,4095,4095,0
20250219,122100,85374030,4095,4095,4095,4095,0
20250219,122000,85374030,4095,4095,4095,4095,0
20250219,121900,85374030,4095,4095,4095,4095,0
20250219,121800,85374030,4095,4095,4095,4095,0
20250219,121700,85374030,4095,4095,4095,4095,0
20250219,121600,85374030,4095,4095,4095,4095,0
20250219,121500,85374030,4095,4095,4095,4095,0
20250219,121400,85374030,4095,4095,4095,4095,0
20250219,121300,85374030,4095,4095,4095,4095,0
20250219,121200,85374030,4095,4095,4095,4095,0
20250219,121100,85374030,4095,4095,4095,4095,0
20250219,121000,85374030,4095,4095,4095,4095,0
20250219,120900,85374030,4095,4095,4095,4095,0
20250219,120800,85374030,4095,4095,4095,4095,0
20250219,120700,85374030,4095,4095,4095,4095,0
20250219,120600,85374030,4095,4095,4095,4095,0
20250219,120500,85374030,4095,4095,4095,4095,0
20250219,120400,85374030,4095,4095,4095,4095,0
20250219,120300,85374030,4095,4095,4095,4095,0
20250219,120200,85374030,4095,4095,4095,4095,0
20250219,120100,85374030,4095,4095,4095,4095,0
20250219,120000,85374030,4095,4095,4095,4095,0
20250219,115900,85374030,4095,4095,4095,4095,0
20250219,115800,85374030,4095,4095,4095,4095,0
20250219,115700,85374030,4095,4095,4095,4095,0
20250219,115600,85374030,4095,4095,4095,4095,0
20250219,115500,85374030,4095,4095,4095,4095,0
20250219,115400,85374030,4095,4095,4095,4095,0
20250219,115300,85374030,4095,4095,4095,4095,0
20250219,115200,85374030,4095,4095,4095,4095,0
20250219,115100,85374030,4095,4095,4095,4095,0
20250219,115000,85374030,4095,4095,4095,4095,0
20250219,114900,85374030,4095,4095,4095,4095,0
20250219,114800,85374030,4095,4095,4095,4095,0
20250219,114700,85374030,4095,4095,4095,4095,0
20250219,114600,85374030,4095,4095,4095,4095,0
20250219,114500,85374030,4095,4095,4095,4095,0
20250219,114400,85374030,4095,4095,4095,4095,0
20250219,114300,85374030,4095,4095,4095,4095,0
20250219,114200,85374030,4095,4095,4095,4095,0
20250219,114100,85374030,4095,4095,4095,4095,0
20250219,114000,85374030,4095,4095,4095,4095,0
20250219,113900,85374030,4095,4095,4095,4095,0
20250219,113800,85374030,4095,4095,4095,4095,0
20250219,113700,85374030,4095,4095,4095,4095,0
20250219,113600,85374030,4095,4095,4095,4095,0
20250219,113500,85374030,4095,4095,4095,4095,1
20250219,113400,85369935,4125,4125,4125,4125,0
20250219,113300,85369935,4125,4125,4125,4125,0
20250219,113200,85369935,4125,4125,4125,4125,0
20250219,113100,85369935,4125,4125,4125,4125,0
20250219,113000,85369935,4125,4125,4125,4125,0
20250219,112900,85369935,4125,4125,4125,4125,0
20250219,112800,85369935,4125,4125,4125,4125,0
20250219,112700,85369935,4125,4125,4125,4125,0
20250219,112600,85369935,4125,4125,4125,4125,0
20250219,112500,85369935,4125,4125,4125,4125,0
20250219,112400,85369935,4125,4125,4125,4125,0
20250219,112300,85369935,4125,4125,4125,4125,0
20250219,112200,85369935,4125,4125,4125,4125,0
20250219,112100,85369935,4125,4125,4125,4125,0
20250219,112000,85369935,4125,4125,4125,4125,0
20250219,111900,85369935,4125,4125,4125,4125,0
20250219,111800,85369935,4125,4125,4125,4125,0
20250219,111700,85369935,4125,4125,4125,4125,0
20250219,111600,85369935,4125,4125,4125,4125,0
20250219,111500,85369935,4125,4125,4125,4125,0
20250219,111400,85369935,4125,4125,4125,4125,0
20250219,111300,85369935,4125,4125,4125,4125,0
20250219,111200,85369935,4125,4125,4125,4125,0
20250219,111100,85369935,4125,4125,4125,4125,0
20250219,111000,85369935,4125,4125,4125,4125,0
20250219,110900,85369935,4125,4125,4125,4125,0
20250219,110800,85369935,4125,4125,4125,4125,0
20250219,110700,85369935,4125,4125,4125,4125,0
20250219,110600,85369935,4125,4125,4125,4125,0
20250219,110500,85369935,4125,4125,4125,4125,0
20250219,110400,85369935,4125,4125,4125,4125,0
20250219,110300,85369935,4125,4125,4125,4125,0
20250219,110200,85369935,4125,4125,4125,4125,0
20250219,110100,85369935,4125,4125,4125,4125,0
20250219,110000,85369935,4125,4125,4125,4125,0
20250219,105900,85369935,4125,4125,4125,4125,0
20250219,105800,85369935,4125,4125,4125,4125,1
20250219,105700,85365810,4125,4125,4125,4125,0
20250219,105600,85365810,4125,4105,4125,4090,310
20250219,105500,84088405,4090,4090,4090,4090,0
20250219,105400,84088405,4090,4090,4090,4090,0
20250219,105300,84088405,4090,4090,4090,4090,0
20250219,105200,84088405,4090,4090,4090,4090,0
20250219,105100,84088405,4090,4090,4090,4090,0
20250219,105000,84088405,4090,4090,4090,4090,0
20250219,104900,84088405,4090,4090,4090,4090,0
20250219,104800,84088405,4090,4090,4090,4090,0
20250219,104700,84088405,4090,4090,4090,4090,0
20250219,104600,84088405,4090,4090,4090,4090,0
20250219,104500,84088405,4090,4090,4090,4090,0
20250219,104400,84088405,4090,4090,4090,4090,0
20250219,104300,84088405,4090,4090,4090,4090,0
20250219,104200,84088405,4090,4090,4090,4090,0
20250219,104100,84088405,4090,4090,4090,4090,0
20250219,104000,84088405,4090,4090,4090,4090,0
20250219,103900,84088405,4090,4090,4090,4090,0
20250219,103800,84088405,4090,4090,4090,4090,0
20250219,103700,84088405,4090,4090,4090,4090,0
20250219,103600,84088405,4090,4090,4090,4090,0
20250219,103500,84088405,4090,4090,4090,4090,0
20250219,103400,84088405,4090,4090,4090,4090,0
20250219,103300,84088405,4090,4090,4090,4090,9
20250219,103200,84051595,4100,4100,4100,4100,0
20250219,103100,84051595,4100,4100,4100,4100,0
20250219,103000,84051595,4100,4100,4100,4100,0
20250219,102900,84051595,4100,4100,4100,4100,0
20250219,102800,84051595,4100,4100,4100,4100,0
20250219,102700,84051595,4100,4100,4100,4100,2
20250219,102600,84043395,4105,4105,4105,4105,3
20250219,102500,84031080,4125,4125,4125,4125,0
20250219,102400,84031080,4125,4125,4125,4125,0
20250219,102300,84031080,4125,4125,4125,4125,3
20250219,102200,84018705,4125,4125,4125,4125,0
20250219,102100,84018705,4125,4125,4125,4125,0
20250219,102000,84018705,4125,4125,4125,4125,0
20250219,101900,84018705,4125,4125,4125,4125,0
20250219,101800,84018705,4125,4125,4125,4125,0
20250219,101700,84018705,4125,4125,4125,4125,0
20250219,101600,84018705,4125,4125,4125,4125,0
20250219,101500,84018705,4125,4125,4125,4125,0
20250219,101400,84018705,4125,4125,4125,4125,0
20250219,101300,84018705,4125,4125,4125,4125,0
20250219,101200,84018705,4125,4125,4125,4125,0
20250219,101100,84018705,4125,4125,4125,4125,0
20250219,101000,84018705,4125,4125,4125,4125,0
20250219,100900,84018705,4125,4125,4125,4125,0
20250219,100800,84018705,4125,4125,4125,4125,0
20250219,100700,84018705,4125,4125,4125,4125,1
20250219,100600,84014580,4150,4150,4150,4150,0
20250219,100500,84014580,4150,4150,4150,4150,0
20250219,100400,84014580,4150,4135,4150,4135,50
20250219,100300,83807470,4140,4090,4140,4090,800
20250219,100200,80511570,4125,4125,4125,4125,0
20250219,100100,80511570,4125,4125,4125,4125,0
20250219,100000,80511570,4125,4080,4125,4080,500
20250219,095900,78456355,4060,4060,4060,4060,0
20250219,095800,78456355,4060,4060,4060,4060,1001
20250219,095700,74392295,4100,4100,4100,4100,0
20250219,095600,74392295,4100,4100,4100,4100,0
20250219,095500,74392295,4100,4100,4100,4100,0
20250219,095400,74392295,4100,4100,4100,4100,0
20250219,095300,74392295,4100,4100,4100,4100,0
20250219,095200,74392295,4100,4100,4100,4100,2
20250219,095100,74384095,4105,4105,4105,4105,3
20250219,095000,74371780,4110,4110,4110,4110,0
20250219,094900,74371780,4110,4110,4110,4110,0
20250219,094800,74371780,4110,4110,4110,4110,0
20250219,094700,74371780,4110,4110,4110,4110,10
20250219,094600,74330680,4115,4070,4115,4070,500
20250219,094500,72282890,4055,4055,4055,4055,0
20250219,094400,72282890,4055,4055,4055,4055,0
20250219,094300,72282890,4055,4055,4055,4055,0
20250219,094200,72282890,4055,4055,4055,4055,0
20250219,094100,72282890,4055,4055,4055,4055,115
20250219,094000,71816565,4055,4055,4055,4055,0
20250219,093900,71816565,4055,4055,4055,4055,0
20250219,093800,71816565,4055,4065,4065,4035,4004
20250219,093700,55628610,4065,4100,4100,4065,3000
20250219,093600,43430730,4100,4100,4100,4100,0
20250219,093500,43430730,4100,4100,4100,4100,0
20250219,093400,43430730,4100,4100,4100,4100,0
20250219,093300,43430730,4100,4100,4100,4100,0
20250219,093200,43430730,4100,4100,4100,4100,0
20250219,093100,43430730,4100,4100,4100,4100,0
20250219,093000,43430730,4100,4100,4100,4100,0
20250219,092900,43430730,4100,4100,4100,4100,0
20250219,092800,43430730,4100,4100,4100,4100,0
20250219,092700,43430730,4100,4100,4100,4100,0
20250219,092600,43430730,4100,4100,4100,4100,0
20250219,092500,43430730,4100,4090,4100,4090,273
20250219,092400,42312840,4090,4090,4090,4090,0
20250219,092300,42312840,4090,4090,4090,4090,0
20250219,092200,42312840,4090,4090,4090,4090,0
20250219,092100,42312840,4090,4090,4090,4090,295
20250219,092000,41106290,4060,4060,4065,4060,1099
20250219,091900,36639350,4090,4090,4090,4090,1000
20250219,091800,32549350,4080,4080,4080,4080,0
20250219,091700,32549350,4080,4085,4085,4080,1047
20250219,091600,28272615,4085,4090,4090,4085,156
20250219,091500,27634860,4090,4090,4090,4090,0
20250219,091400,27634860,4090,4090,4090,4090,1
20250219,091300,27630770,4090,4095,4095,4090,700
20250219,091200,24765770,4095,4100,4135,4095,1219
20250219,091100,19737900,4095,4095,4095,4095,134
20250219,091000,19189170,4100,4100,4135,4100,716
20250219,090900,16239605,4100,4110,4110,4100,559
20250219,090800,13945235,4110,4110,4110,4110,27
20250219,090700,13834265,4105,4095,4200,4095,1013
20250219,090600,9594350,4100,4100,4100,4100,100
20250219,090500,9184350,4095,4095,4095,4095,153
20250219,090400,8557815,4100,4105,4105,4100,1068
20250219,090300,4179010,4100,4100,4100,4100,0
20250219,090200,4179010,4100,4105,4105,4100,1011
20250219,090100,28910,4130,4130,4130,4130,0
20250219,090000,28910,4130,4130,4130,4130,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193900 111457885 4140 4140 4140 4140 153
3 20250219 193800 111457885 4140 4140 4140 4140 0
4 20250219 193700 111457885 4140 4140 4140 4140 0
5 20250219 193600 111457885 4140 4140 4140 4140 0
6 20250219 193500 111457885 4140 4140 4140 4140 0
7 20250219 193400 111457885 4140 4140 4140 4140 0
8 20250219 193300 111457885 4140 4140 4140 4140 0
9 20250219 193200 111457885 4140 4140 4140 4140 0
10 20250219 193100 111457885 4140 4140 4140 4140 0
11 20250219 193000 111457885 4140 4140 4140 4140 0
12 20250219 192900 111457885 4140 4140 4140 4140 0
13 20250219 192800 111457885 4140 4140 4140 4140 0
14 20250219 192700 111457885 4140 4140 4140 4140 0
15 20250219 192600 111457885 4140 4140 4140 4140 0
16 20250219 192500 111457885 4140 4140 4140 4140 0
17 20250219 192400 111457885 4140 4140 4140 4140 0
18 20250219 192300 111457885 4140 4140 4140 4140 0
19 20250219 192200 111457885 4140 4140 4140 4140 0
20 20250219 192100 111457885 4140 4140 4140 4140 0
21 20250219 192000 111457885 4140 4140 4140 4140 0
22 20250219 191900 111457885 4140 4140 4140 4140 0
23 20250219 191800 111457885 4140 4140 4140 4140 0
24 20250219 191700 111457885 4140 4140 4140 4140 0
25 20250219 191600 111457885 4140 4140 4140 4140 0
26 20250219 191500 111457885 4140 4140 4140 4140 0
27 20250219 191400 111457885 4140 4140 4140 4140 0
28 20250219 191300 111457885 4140 4140 4140 4140 0
29 20250219 191200 111457885 4140 4140 4140 4140 0
30 20250219 191100 111457885 4140 4140 4140 4140 0
31 20250219 191000 111457885 4140 4140 4140 4140 0
32 20250219 190900 111457885 4140 4140 4140 4140 153
33 20250219 190800 111457885 4140 4140 4140 4140 0
34 20250219 190700 111457885 4140 4140 4140 4140 0
35 20250219 190600 111457885 4140 4140 4140 4140 0
36 20250219 190500 111457885 4140 4140 4140 4140 0
37 20250219 190400 111457885 4140 4140 4140 4140 0
38 20250219 190300 111457885 4140 4140 4140 4140 0
39 20250219 190200 111457885 4140 4140 4140 4140 0
40 20250219 190100 111457885 4140 4140 4140 4140 0
41 20250219 190000 111457885 4140 4140 4140 4140 0
42 20250219 185900 111457885 4140 4140 4140 4140 0
43 20250219 185800 111457885 4140 4140 4140 4140 0
44 20250219 185700 111457885 4140 4140 4140 4140 0
45 20250219 185600 111457885 4140 4140 4140 4140 0
46 20250219 185500 111457885 4140 4140 4140 4140 0
47 20250219 185400 111457885 4140 4140 4140 4140 0
48 20250219 185300 111457885 4140 4140 4140 4140 0
49 20250219 185200 111457885 4140 4140 4140 4140 0
50 20250219 185100 111457885 4140 4140 4140 4140 0
51 20250219 185000 111457885 4140 4140 4140 4140 0
52 20250219 184900 111457885 4140 4140 4140 4140 0
53 20250219 184800 111457885 4140 4140 4140 4140 0
54 20250219 184700 111457885 4140 4140 4140 4140 0
55 20250219 184600 111457885 4140 4140 4140 4140 0
56 20250219 184500 111457885 4140 4140 4140 4140 0
57 20250219 184400 111457885 4140 4140 4140 4140 0
58 20250219 184300 111457885 4140 4140 4140 4140 0
59 20250219 184200 111457885 4140 4140 4140 4140 0
60 20250219 184100 111457885 4140 4140 4140 4140 0
61 20250219 184000 111457885 4140 4140 4140 4140 0
62 20250219 183900 111457885 4140 4140 4140 4140 153
63 20250219 183800 111457885 4140 4140 4140 4140 0
64 20250219 183700 111457885 4140 4140 4140 4140 0
65 20250219 183600 111457885 4140 4140 4140 4140 0
66 20250219 183500 111457885 4140 4140 4140 4140 0
67 20250219 183400 111457885 4140 4140 4140 4140 0
68 20250219 183300 111457885 4140 4140 4140 4140 0
69 20250219 183200 111457885 4140 4140 4140 4140 0
70 20250219 183100 111457885 4140 4140 4140 4140 0
71 20250219 183000 111457885 4140 4140 4140 4140 0
72 20250219 182900 111457885 4140 4140 4140 4140 0
73 20250219 182800 111457885 4140 4140 4140 4140 0
74 20250219 182700 111457885 4140 4140 4140 4140 0
75 20250219 182600 111457885 4140 4140 4140 4140 0
76 20250219 182500 111457885 4140 4140 4140 4140 0
77 20250219 182400 111457885 4140 4140 4140 4140 0
78 20250219 182300 111457885 4140 4140 4140 4140 0
79 20250219 182200 111457885 4140 4140 4140 4140 0
80 20250219 182100 111457885 4140 4140 4140 4140 0
81 20250219 182000 111457885 4140 4140 4140 4140 0
82 20250219 181900 111457885 4140 4140 4140 4140 0
83 20250219 181800 111457885 4140 4140 4140 4140 0
84 20250219 181700 111457885 4140 4140 4140 4140 0
85 20250219 181600 111457885 4140 4140 4140 4140 0
86 20250219 181500 111457885 4140 4140 4140 4140 0
87 20250219 181400 111457885 4140 4140 4140 4140 0
88 20250219 181300 111457885 4140 4140 4140 4140 0
89 20250219 181200 111457885 4140 4140 4140 4140 0
90 20250219 181100 111457885 4140 4140 4140 4140 0
91 20250219 181000 111457885 4140 4140 4140 4140 0
92 20250219 180900 111457885 4140 4140 4140 4140 153
93 20250219 180800 111457885 4140 4140 4140 4140 0
94 20250219 180700 111457885 4140 4140 4140 4140 0
95 20250219 180600 111457885 4140 4140 4140 4140 0
96 20250219 180500 111457885 4140 4140 4140 4140 0
97 20250219 180400 111457885 4140 4140 4140 4140 0
98 20250219 180300 111457885 4140 4140 4140 4140 0
99 20250219 180200 111457885 4140 4140 4140 4140 0
100 20250219 180100 111457885 4140 4140 4140 4140 0
101 20250219 180000 111457885 4140 4140 4140 4140 0
102 20250219 175900 111457885 4140 4140 4140 4140 0
103 20250219 175800 111457885 4140 4140 4140 4140 0
104 20250219 175700 111457885 4140 4140 4140 4140 0
105 20250219 175600 111457885 4140 4140 4140 4140 0
106 20250219 175500 111457885 4140 4140 4140 4140 0
107 20250219 175400 111457885 4140 4140 4140 4140 0
108 20250219 175300 111457885 4140 4140 4140 4140 0
109 20250219 175200 111457885 4140 4140 4140 4140 0
110 20250219 175100 111457885 4140 4140 4140 4140 0
111 20250219 175000 111457885 4140 4140 4140 4140 0
112 20250219 174900 111457885 4140 4140 4140 4140 0
113 20250219 174800 111457885 4140 4140 4140 4140 0
114 20250219 174700 111457885 4140 4140 4140 4140 0
115 20250219 174600 111457885 4140 4140 4140 4140 0
116 20250219 174500 111457885 4140 4140 4140 4140 0
117 20250219 174400 111457885 4140 4140 4140 4140 0
118 20250219 174300 111457885 4140 4140 4140 4140 0
119 20250219 174200 111457885 4140 4140 4140 4140 0
120 20250219 174100 111457885 4140 4140 4140 4140 0
121 20250219 174000 111457885 4140 4140 4140 4140 0
122 20250219 173900 111457885 4140 4140 4140 4140 153
123 20250219 173800 111457885 4140 4140 4140 4140 0
124 20250219 173700 111457885 4140 4140 4140 4140 0
125 20250219 173600 111457885 4140 4140 4140 4140 0
126 20250219 173500 111457885 4140 4140 4140 4140 0
127 20250219 173400 111457885 4140 4140 4140 4140 0
128 20250219 173300 111457885 4140 4140 4140 4140 0
129 20250219 173200 111457885 4140 4140 4140 4140 0
130 20250219 173100 111457885 4140 4140 4140 4140 0
131 20250219 173000 111457885 4140 4140 4140 4140 0
132 20250219 172900 111457885 4140 4140 4140 4140 0
133 20250219 172800 111457885 4140 4140 4140 4140 0
134 20250219 172700 111457885 4140 4140 4140 4140 0
135 20250219 172600 111457885 4140 4140 4140 4140 0
136 20250219 172500 111457885 4140 4140 4140 4140 0
137 20250219 172400 111457885 4140 4140 4140 4140 0
138 20250219 172300 111457885 4140 4140 4140 4140 0
139 20250219 172200 111457885 4140 4140 4140 4140 0
140 20250219 172100 111457885 4140 4140 4140 4140 0
141 20250219 172000 111457885 4140 4140 4140 4140 0
142 20250219 171900 111457885 4140 4140 4140 4140 0
143 20250219 171800 111457885 4140 4140 4140 4140 0
144 20250219 171700 111457885 4140 4140 4140 4140 0
145 20250219 171600 111457885 4140 4140 4140 4140 0
146 20250219 171500 111457885 4140 4140 4140 4140 0
147 20250219 171400 111457885 4140 4140 4140 4140 0
148 20250219 171300 111457885 4140 4140 4140 4140 0
149 20250219 171200 111457885 4140 4140 4140 4140 0
150 20250219 171100 111457885 4140 4140 4140 4140 0
151 20250219 171000 111457885 4140 4140 4140 4140 0
152 20250219 170900 111457885 4140 4140 4140 4140 153
153 20250219 170800 111457885 4140 4140 4140 4140 0
154 20250219 170700 111457885 4140 4140 4140 4140 0
155 20250219 170600 111457885 4140 4140 4140 4140 0
156 20250219 170500 111457885 4140 4140 4140 4140 0
157 20250219 170400 111457885 4140 4140 4140 4140 0
158 20250219 170300 111457885 4140 4140 4140 4140 0
159 20250219 170200 111457885 4140 4140 4140 4140 0
160 20250219 170100 111457885 4140 4140 4140 4140 0
161 20250219 170000 111457885 4140 4140 4140 4140 0
162 20250219 165900 111457885 4140 4140 4140 4140 0
163 20250219 165800 111457885 4140 4140 4140 4140 0
164 20250219 165700 111457885 4140 4140 4140 4140 0
165 20250219 165600 111457885 4140 4140 4140 4140 0
166 20250219 165500 111457885 4140 4140 4140 4140 0
167 20250219 165400 111457885 4140 4140 4140 4140 0
168 20250219 165300 111457885 4140 4140 4140 4140 0
169 20250219 165200 111457885 4140 4140 4140 4140 0
170 20250219 165100 111457885 4140 4140 4140 4140 0
171 20250219 165000 111457885 4140 4140 4140 4140 0
172 20250219 164900 111457885 4140 4140 4140 4140 0
173 20250219 164800 111457885 4140 4140 4140 4140 0
174 20250219 164700 111457885 4140 4140 4140 4140 0
175 20250219 164600 111457885 4140 4140 4140 4140 0
176 20250219 164500 111457885 4140 4140 4140 4140 0
177 20250219 164400 111457885 4140 4140 4140 4140 0
178 20250219 164300 111457885 4140 4140 4140 4140 0
179 20250219 164200 111457885 4140 4140 4140 4140 0
180 20250219 164100 111457885 4140 4140 4140 4140 0
181 20250219 164000 111457885 4140 4140 4140 4140 0
182 20250219 163900 111457885 4140 4140 4140 4140 153
183 20250219 163800 111457885 4140 4140 4140 4140 0
184 20250219 163700 111457885 4140 4140 4140 4140 0
185 20250219 163600 111457885 4140 4140 4140 4140 0
186 20250219 163500 111457885 4140 4140 4140 4140 0
187 20250219 163400 111457885 4140 4140 4140 4140 0
188 20250219 163300 111457885 4140 4140 4140 4140 0
189 20250219 163200 111457885 4140 4140 4140 4140 0
190 20250219 163100 111457885 4140 4140 4140 4140 0
191 20250219 163000 111457885 4140 4140 4140 4140 0
192 20250219 162900 111457885 4140 4140 4140 4140 0
193 20250219 162800 111457885 4140 4140 4140 4140 0
194 20250219 162700 111457885 4140 4140 4140 4140 0
195 20250219 162600 111457885 4140 4140 4140 4140 0
196 20250219 162500 111457885 4140 4140 4140 4140 0
197 20250219 162400 111457885 4140 4140 4140 4140 0
198 20250219 162300 111457885 4140 4140 4140 4140 0
199 20250219 162200 111457885 4140 4140 4140 4140 0
200 20250219 162100 111457885 4140 4140 4140 4140 0
201 20250219 162000 111457885 4140 4140 4140 4140 0
202 20250219 161900 111457885 4140 4140 4140 4140 0
203 20250219 161800 111457885 4140 4140 4140 4140 0
204 20250219 161700 111457885 4140 4140 4140 4140 0
205 20250219 161600 111457885 4140 4140 4140 4140 0
206 20250219 161500 111457885 4140 4140 4140 4140 0
207 20250219 161400 111457885 4140 4140 4140 4140 0
208 20250219 161300 111457885 4140 4140 4140 4140 0
209 20250219 161200 111457885 4140 4140 4140 4140 0
210 20250219 161100 111457885 4140 4140 4140 4140 0
211 20250219 161000 111457885 4140 4140 4140 4140 0
212 20250219 160900 111457885 4140 4140 4140 4140 153
213 20250219 160800 111457885 4140 4140 4140 4140 0
214 20250219 160700 111457885 4140 4140 4140 4140 0
215 20250219 160600 111457885 4140 4140 4140 4140 0
216 20250219 160500 111457885 4140 4140 4140 4140 0
217 20250219 160400 111457885 4140 4140 4140 4140 0
218 20250219 160300 111457885 4140 4140 4140 4140 0
219 20250219 160200 111457885 4140 4140 4140 4140 0
220 20250219 160100 111457885 4140 4140 4140 4140 0
221 20250219 160000 111457885 4140 4140 4140 4140 0
222 20250219 155900 111457885 4140 4140 4140 4140 0
223 20250219 155800 111457885 4140 4140 4140 4140 0
224 20250219 155700 111457885 4140 4140 4140 4140 0
225 20250219 155600 111457885 4140 4140 4140 4140 0
226 20250219 155500 111457885 4140 4140 4140 4140 0
227 20250219 155400 111457885 4140 4140 4140 4140 0
228 20250219 155300 111457885 4140 4140 4140 4140 0
229 20250219 155200 111457885 4140 4140 4140 4140 0
230 20250219 155100 111457885 4140 4140 4140 4140 0
231 20250219 155000 111457885 4140 4140 4140 4140 0
232 20250219 154900 111457885 4140 4140 4140 4140 0
233 20250219 154800 111457885 4140 4140 4140 4140 0
234 20250219 154700 111457885 4140 4140 4140 4140 0
235 20250219 154600 111457885 4140 4140 4140 4140 0
236 20250219 154500 111457885 4140 4140 4140 4140 0
237 20250219 154400 111457885 4140 4140 4140 4140 0
238 20250219 154300 111457885 4140 4140 4140 4140 0
239 20250219 154200 111457885 4140 4140 4140 4140 0
240 20250219 154100 111457885 4140 4140 4140 4140 0
241 20250219 154000 111457885 4140 4140 4140 4140 0
242 20250219 153900 111457885 4140 4140 4140 4140 153
243 20250219 153800 111457885 4140 4140 4140 4140 0
244 20250219 153700 111457885 4140 4140 4140 4140 0
245 20250219 153600 111457885 4140 4140 4140 4140 0
246 20250219 153500 111457885 4140 4140 4140 4140 0
247 20250219 153400 111457885 4140 4140 4140 4140 0
248 20250219 153300 111457885 4140 4140 4140 4140 0
249 20250219 153200 111457885 4140 4140 4140 4140 0
250 20250219 153100 111457885 4140 4140 4140 4140 0
251 20250219 153000 111457885 4140 4140 4140 4140 153
252 20250219 152900 110824465 4140 4140 4140 4140 0
253 20250219 152800 110824465 4140 4140 4140 4140 0
254 20250219 152700 110824465 4140 4140 4140 4140 0
255 20250219 152600 110824465 4140 4140 4140 4140 0
256 20250219 152500 110824465 4140 4140 4140 4140 0
257 20250219 152400 110824465 4140 4140 4140 4140 0
258 20250219 152300 110824465 4140 4140 4140 4140 0
259 20250219 152200 110824465 4140 4140 4140 4140 0
260 20250219 152100 110824465 4140 4140 4140 4140 0
261 20250219 152000 110824465 4140 4140 4140 4140 0
262 20250219 151900 110824465 4140 4110 4140 4110 1096
263 20250219 151800 106312130 4100 4095 4100 4095 346
264 20250219 151700 104894530 4095 4095 4095 4095 0
265 20250219 151600 104894530 4095 4080 4095 4080 241
266 20250219 151500 103911100 4080 4075 4080 4075 500
267 20250219 151400 101873275 4070 4070 4070 4070 8
268 20250219 151300 101840715 4075 4075 4075 4075 0
269 20250219 151200 101840715 4075 4075 4075 4075 11
270 20250219 151100 101795890 4055 4055 4055 4055 0
271 20250219 151000 101795890 4055 4055 4055 4055 0
272 20250219 150900 101795890 4055 4055 4055 4055 257
273 20250219 150800 100753755 4055 4055 4055 4055 0
274 20250219 150700 100753755 4055 4055 4055 4055 0
275 20250219 150600 100753755 4055 4055 4055 4055 0
276 20250219 150500 100753755 4055 4055 4055 4055 0
277 20250219 150400 100753755 4055 4055 4055 4055 0
278 20250219 150300 100753755 4055 4055 4055 4055 0
279 20250219 150200 100753755 4055 4055 4055 4055 0
280 20250219 150100 100753755 4055 4060 4060 4055 2000
281 20250219 150000 92642280 4055 4055 4055 4055 0
282 20250219 145900 92642280 4055 4055 4055 4055 0
283 20250219 145800 92642280 4055 4055 4055 4055 0
284 20250219 145700 92642280 4055 4055 4055 4055 0
285 20250219 145600 92642280 4055 4055 4055 4055 0
286 20250219 145500 92642280 4055 4055 4055 4055 0
287 20250219 145400 92642280 4055 4075 4075 4055 551
288 20250219 145300 90406650 4085 4085 4085 4085 0
289 20250219 145200 90406650 4085 4085 4085 4085 0
290 20250219 145100 90406650 4085 4085 4085 4085 0
291 20250219 145000 90406650 4085 4080 4085 4080 400
292 20250219 144900 88772670 4080 4080 4080 4080 1
293 20250219 144800 88768590 4080 4080 4080 4080 1
294 20250219 144700 88764510 4085 4085 4085 4085 2
295 20250219 144600 88756340 4095 4095 4095 4095 0
296 20250219 144500 88756340 4095 4095 4095 4095 0
297 20250219 144400 88756340 4095 4095 4095 4095 0
298 20250219 144300 88756340 4095 4095 4095 4095 0
299 20250219 144200 88756340 4095 4095 4095 4095 0
300 20250219 144100 88756340 4095 4095 4095 4095 0
301 20250219 144000 88756340 4095 4095 4095 4095 0
302 20250219 143900 88756340 4095 4095 4095 4095 0
303 20250219 143800 88756340 4095 4095 4095 4095 0
304 20250219 143700 88756340 4095 4095 4095 4095 0
305 20250219 143600 88756340 4095 4095 4095 4095 0
306 20250219 143500 88756340 4095 4095 4095 4095 0
307 20250219 143400 88756340 4095 4095 4095 4095 0
308 20250219 143300 88756340 4095 4095 4095 4095 0
309 20250219 143200 88756340 4095 4095 4095 4095 0
310 20250219 143100 88756340 4095 4095 4095 4095 0
311 20250219 143000 88756340 4095 4095 4095 4095 0
312 20250219 142900 88756340 4095 4095 4095 4095 0
313 20250219 142800 88756340 4095 4095 4095 4095 0
314 20250219 142700 88756340 4095 4095 4095 4095 0
315 20250219 142600 88756340 4095 4095 4095 4095 0
316 20250219 142500 88756340 4095 4095 4095 4095 0
317 20250219 142400 88756340 4095 4095 4095 4095 0
318 20250219 142300 88756340 4095 4095 4095 4095 0
319 20250219 142200 88756340 4095 4095 4095 4095 0
320 20250219 142100 88756340 4095 4095 4095 4095 0
321 20250219 142000 88756340 4095 4095 4095 4095 0
322 20250219 141900 88756340 4095 4095 4095 4095 0
323 20250219 141800 88756340 4095 4095 4095 4095 0
324 20250219 141700 88756340 4095 4095 4095 4095 0
325 20250219 141600 88756340 4095 4095 4095 4095 0
326 20250219 141500 88756340 4095 4095 4095 4095 0
327 20250219 141400 88756340 4095 4095 4095 4095 0
328 20250219 141300 88756340 4095 4095 4095 4095 0
329 20250219 141200 88756340 4095 4095 4095 4095 0
330 20250219 141100 88756340 4095 4095 4095 4095 0
331 20250219 141000 88756340 4095 4095 4095 4095 0
332 20250219 140900 88756340 4095 4095 4095 4095 0
333 20250219 140800 88756340 4095 4095 4095 4095 0
334 20250219 140700 88756340 4095 4095 4095 4095 0
335 20250219 140600 88756340 4095 4095 4095 4095 0
336 20250219 140500 88756340 4095 4095 4095 4095 0
337 20250219 140400 88756340 4095 4095 4095 4095 0
338 20250219 140300 88756340 4095 4095 4095 4095 0
339 20250219 140200 88756340 4095 4095 4095 4095 0
340 20250219 140100 88756340 4095 4095 4095 4095 0
341 20250219 140000 88756340 4095 4095 4095 4095 0
342 20250219 135900 88756340 4095 4095 4095 4095 0
343 20250219 135800 88756340 4095 4095 4095 4095 0
344 20250219 135700 88756340 4095 4095 4095 4095 0
345 20250219 135600 88756340 4095 4095 4095 4095 0
346 20250219 135500 88756340 4095 4095 4095 4095 0
347 20250219 135400 88756340 4095 4095 4095 4095 0
348 20250219 135300 88756340 4095 4095 4095 4095 0
349 20250219 135200 88756340 4095 4095 4095 4095 0
350 20250219 135100 88756340 4095 4095 4095 4095 0
351 20250219 135000 88756340 4095 4095 4095 4095 0
352 20250219 134900 88756340 4095 4095 4095 4095 0
353 20250219 134800 88756340 4095 4095 4095 4095 0
354 20250219 134700 88756340 4095 4095 4095 4095 0
355 20250219 134600 88756340 4095 4095 4095 4095 0
356 20250219 134500 88756340 4095 4095 4095 4095 0
357 20250219 134400 88756340 4095 4095 4095 4095 0
358 20250219 134300 88756340 4095 4095 4095 4095 0
359 20250219 134200 88756340 4095 4095 4095 4095 0
360 20250219 134100 88756340 4095 4095 4095 4095 0
361 20250219 134000 88756340 4095 4090 4095 4090 6
362 20250219 133900 88731780 4075 4075 4075 4075 0
363 20250219 133800 88731780 4075 4075 4075 4075 0
364 20250219 133700 88731780 4075 4075 4075 4075 0
365 20250219 133600 88731780 4075 4075 4075 4075 0
366 20250219 133500 88731780 4075 4075 4075 4075 0
367 20250219 133400 88731780 4075 4090 4090 4075 97
368 20250219 133300 88335660 4095 4095 4095 4095 0
369 20250219 133200 88335660 4095 4095 4095 4095 624
370 20250219 133100 85780380 4100 4100 4100 4100 0
371 20250219 133000 85780380 4100 4100 4100 4100 0
372 20250219 132900 85780380 4100 4100 4100 4100 0
373 20250219 132800 85780380 4100 4100 4100 4100 0
374 20250219 132700 85780380 4100 4100 4100 4100 0
375 20250219 132600 85780380 4100 4100 4100 4100 0
376 20250219 132500 85780380 4100 4100 4100 4100 0
377 20250219 132400 85780380 4100 4100 4100 4100 0
378 20250219 132300 85780380 4100 4100 4100 4100 0
379 20250219 132200 85780380 4100 4100 4100 4100 0
380 20250219 132100 85780380 4100 4100 4100 4100 0
381 20250219 132000 85780380 4100 4100 4100 4100 0
382 20250219 131900 85780380 4100 4100 4100 4100 0
383 20250219 131800 85780380 4100 4100 4100 4100 0
384 20250219 131700 85780380 4100 4100 4100 4100 0
385 20250219 131600 85780380 4100 4100 4100 4100 0
386 20250219 131500 85780380 4100 4100 4100 4100 0
387 20250219 131400 85780380 4100 4100 4100 4100 0
388 20250219 131300 85780380 4100 4100 4100 4100 0
389 20250219 131200 85780380 4100 4100 4100 4100 0
390 20250219 131100 85780380 4100 4100 4100 4100 0
391 20250219 131000 85780380 4100 4100 4100 4100 0
392 20250219 130900 85780380 4100 4100 4100 4100 0
393 20250219 130800 85780380 4100 4100 4100 4100 0
394 20250219 130700 85780380 4100 4100 4100 4100 0
395 20250219 130600 85780380 4100 4100 4100 4100 0
396 20250219 130500 85780380 4100 4100 4100 4100 0
397 20250219 130400 85780380 4100 4100 4100 4100 0
398 20250219 130300 85780380 4100 4100 4100 4100 0
399 20250219 130200 85780380 4100 4100 4100 4100 0
400 20250219 130100 85780380 4100 4100 4100 4100 0
401 20250219 130000 85780380 4100 4100 4100 4100 0
402 20250219 125900 85780380 4100 4100 4100 4100 0
403 20250219 125800 85780380 4100 4100 4100 4100 11
404 20250219 125700 85735280 4105 4105 4105 4105 0
405 20250219 125600 85735280 4105 4105 4105 4105 0
406 20250219 125500 85735280 4105 4105 4105 4105 86
407 20250219 125400 85382250 4110 4110 4110 4110 0
408 20250219 125300 85382250 4110 4110 4110 4110 0
409 20250219 125200 85382250 4110 4110 4110 4110 0
410 20250219 125100 85382250 4110 4110 4110 4110 0
411 20250219 125000 85382250 4110 4110 4110 4110 0
412 20250219 124900 85382250 4110 4110 4110 4110 2
413 20250219 124800 85374030 4095 4095 4095 4095 0
414 20250219 124700 85374030 4095 4095 4095 4095 0
415 20250219 124600 85374030 4095 4095 4095 4095 0
416 20250219 124500 85374030 4095 4095 4095 4095 0
417 20250219 124400 85374030 4095 4095 4095 4095 0
418 20250219 124300 85374030 4095 4095 4095 4095 0
419 20250219 124200 85374030 4095 4095 4095 4095 0
420 20250219 124100 85374030 4095 4095 4095 4095 0
421 20250219 124000 85374030 4095 4095 4095 4095 0
422 20250219 123900 85374030 4095 4095 4095 4095 0
423 20250219 123800 85374030 4095 4095 4095 4095 0
424 20250219 123700 85374030 4095 4095 4095 4095 0
425 20250219 123600 85374030 4095 4095 4095 4095 0
426 20250219 123500 85374030 4095 4095 4095 4095 0
427 20250219 123400 85374030 4095 4095 4095 4095 0
428 20250219 123300 85374030 4095 4095 4095 4095 0
429 20250219 123200 85374030 4095 4095 4095 4095 0
430 20250219 123100 85374030 4095 4095 4095 4095 0
431 20250219 123000 85374030 4095 4095 4095 4095 0
432 20250219 122900 85374030 4095 4095 4095 4095 0
433 20250219 122800 85374030 4095 4095 4095 4095 0
434 20250219 122700 85374030 4095 4095 4095 4095 0
435 20250219 122600 85374030 4095 4095 4095 4095 0
436 20250219 122500 85374030 4095 4095 4095 4095 0
437 20250219 122400 85374030 4095 4095 4095 4095 0
438 20250219 122300 85374030 4095 4095 4095 4095 0
439 20250219 122200 85374030 4095 4095 4095 4095 0
440 20250219 122100 85374030 4095 4095 4095 4095 0
441 20250219 122000 85374030 4095 4095 4095 4095 0
442 20250219 121900 85374030 4095 4095 4095 4095 0
443 20250219 121800 85374030 4095 4095 4095 4095 0
444 20250219 121700 85374030 4095 4095 4095 4095 0
445 20250219 121600 85374030 4095 4095 4095 4095 0
446 20250219 121500 85374030 4095 4095 4095 4095 0
447 20250219 121400 85374030 4095 4095 4095 4095 0
448 20250219 121300 85374030 4095 4095 4095 4095 0
449 20250219 121200 85374030 4095 4095 4095 4095 0
450 20250219 121100 85374030 4095 4095 4095 4095 0
451 20250219 121000 85374030 4095 4095 4095 4095 0
452 20250219 120900 85374030 4095 4095 4095 4095 0
453 20250219 120800 85374030 4095 4095 4095 4095 0
454 20250219 120700 85374030 4095 4095 4095 4095 0
455 20250219 120600 85374030 4095 4095 4095 4095 0
456 20250219 120500 85374030 4095 4095 4095 4095 0
457 20250219 120400 85374030 4095 4095 4095 4095 0
458 20250219 120300 85374030 4095 4095 4095 4095 0
459 20250219 120200 85374030 4095 4095 4095 4095 0
460 20250219 120100 85374030 4095 4095 4095 4095 0
461 20250219 120000 85374030 4095 4095 4095 4095 0
462 20250219 115900 85374030 4095 4095 4095 4095 0
463 20250219 115800 85374030 4095 4095 4095 4095 0
464 20250219 115700 85374030 4095 4095 4095 4095 0
465 20250219 115600 85374030 4095 4095 4095 4095 0
466 20250219 115500 85374030 4095 4095 4095 4095 0
467 20250219 115400 85374030 4095 4095 4095 4095 0
468 20250219 115300 85374030 4095 4095 4095 4095 0
469 20250219 115200 85374030 4095 4095 4095 4095 0
470 20250219 115100 85374030 4095 4095 4095 4095 0
471 20250219 115000 85374030 4095 4095 4095 4095 0
472 20250219 114900 85374030 4095 4095 4095 4095 0
473 20250219 114800 85374030 4095 4095 4095 4095 0
474 20250219 114700 85374030 4095 4095 4095 4095 0
475 20250219 114600 85374030 4095 4095 4095 4095 0
476 20250219 114500 85374030 4095 4095 4095 4095 0
477 20250219 114400 85374030 4095 4095 4095 4095 0
478 20250219 114300 85374030 4095 4095 4095 4095 0
479 20250219 114200 85374030 4095 4095 4095 4095 0
480 20250219 114100 85374030 4095 4095 4095 4095 0
481 20250219 114000 85374030 4095 4095 4095 4095 0
482 20250219 113900 85374030 4095 4095 4095 4095 0
483 20250219 113800 85374030 4095 4095 4095 4095 0
484 20250219 113700 85374030 4095 4095 4095 4095 0
485 20250219 113600 85374030 4095 4095 4095 4095 0
486 20250219 113500 85374030 4095 4095 4095 4095 1
487 20250219 113400 85369935 4125 4125 4125 4125 0
488 20250219 113300 85369935 4125 4125 4125 4125 0
489 20250219 113200 85369935 4125 4125 4125 4125 0
490 20250219 113100 85369935 4125 4125 4125 4125 0
491 20250219 113000 85369935 4125 4125 4125 4125 0
492 20250219 112900 85369935 4125 4125 4125 4125 0
493 20250219 112800 85369935 4125 4125 4125 4125 0
494 20250219 112700 85369935 4125 4125 4125 4125 0
495 20250219 112600 85369935 4125 4125 4125 4125 0
496 20250219 112500 85369935 4125 4125 4125 4125 0
497 20250219 112400 85369935 4125 4125 4125 4125 0
498 20250219 112300 85369935 4125 4125 4125 4125 0
499 20250219 112200 85369935 4125 4125 4125 4125 0
500 20250219 112100 85369935 4125 4125 4125 4125 0
501 20250219 112000 85369935 4125 4125 4125 4125 0
502 20250219 111900 85369935 4125 4125 4125 4125 0
503 20250219 111800 85369935 4125 4125 4125 4125 0
504 20250219 111700 85369935 4125 4125 4125 4125 0
505 20250219 111600 85369935 4125 4125 4125 4125 0
506 20250219 111500 85369935 4125 4125 4125 4125 0
507 20250219 111400 85369935 4125 4125 4125 4125 0
508 20250219 111300 85369935 4125 4125 4125 4125 0
509 20250219 111200 85369935 4125 4125 4125 4125 0
510 20250219 111100 85369935 4125 4125 4125 4125 0
511 20250219 111000 85369935 4125 4125 4125 4125 0
512 20250219 110900 85369935 4125 4125 4125 4125 0
513 20250219 110800 85369935 4125 4125 4125 4125 0
514 20250219 110700 85369935 4125 4125 4125 4125 0
515 20250219 110600 85369935 4125 4125 4125 4125 0
516 20250219 110500 85369935 4125 4125 4125 4125 0
517 20250219 110400 85369935 4125 4125 4125 4125 0
518 20250219 110300 85369935 4125 4125 4125 4125 0
519 20250219 110200 85369935 4125 4125 4125 4125 0
520 20250219 110100 85369935 4125 4125 4125 4125 0
521 20250219 110000 85369935 4125 4125 4125 4125 0
522 20250219 105900 85369935 4125 4125 4125 4125 0
523 20250219 105800 85369935 4125 4125 4125 4125 1
524 20250219 105700 85365810 4125 4125 4125 4125 0
525 20250219 105600 85365810 4125 4105 4125 4090 310
526 20250219 105500 84088405 4090 4090 4090 4090 0
527 20250219 105400 84088405 4090 4090 4090 4090 0
528 20250219 105300 84088405 4090 4090 4090 4090 0
529 20250219 105200 84088405 4090 4090 4090 4090 0
530 20250219 105100 84088405 4090 4090 4090 4090 0
531 20250219 105000 84088405 4090 4090 4090 4090 0
532 20250219 104900 84088405 4090 4090 4090 4090 0
533 20250219 104800 84088405 4090 4090 4090 4090 0
534 20250219 104700 84088405 4090 4090 4090 4090 0
535 20250219 104600 84088405 4090 4090 4090 4090 0
536 20250219 104500 84088405 4090 4090 4090 4090 0
537 20250219 104400 84088405 4090 4090 4090 4090 0
538 20250219 104300 84088405 4090 4090 4090 4090 0
539 20250219 104200 84088405 4090 4090 4090 4090 0
540 20250219 104100 84088405 4090 4090 4090 4090 0
541 20250219 104000 84088405 4090 4090 4090 4090 0
542 20250219 103900 84088405 4090 4090 4090 4090 0
543 20250219 103800 84088405 4090 4090 4090 4090 0
544 20250219 103700 84088405 4090 4090 4090 4090 0
545 20250219 103600 84088405 4090 4090 4090 4090 0
546 20250219 103500 84088405 4090 4090 4090 4090 0
547 20250219 103400 84088405 4090 4090 4090 4090 0
548 20250219 103300 84088405 4090 4090 4090 4090 9
549 20250219 103200 84051595 4100 4100 4100 4100 0
550 20250219 103100 84051595 4100 4100 4100 4100 0
551 20250219 103000 84051595 4100 4100 4100 4100 0
552 20250219 102900 84051595 4100 4100 4100 4100 0
553 20250219 102800 84051595 4100 4100 4100 4100 0
554 20250219 102700 84051595 4100 4100 4100 4100 2
555 20250219 102600 84043395 4105 4105 4105 4105 3
556 20250219 102500 84031080 4125 4125 4125 4125 0
557 20250219 102400 84031080 4125 4125 4125 4125 0
558 20250219 102300 84031080 4125 4125 4125 4125 3
559 20250219 102200 84018705 4125 4125 4125 4125 0
560 20250219 102100 84018705 4125 4125 4125 4125 0
561 20250219 102000 84018705 4125 4125 4125 4125 0
562 20250219 101900 84018705 4125 4125 4125 4125 0
563 20250219 101800 84018705 4125 4125 4125 4125 0
564 20250219 101700 84018705 4125 4125 4125 4125 0
565 20250219 101600 84018705 4125 4125 4125 4125 0
566 20250219 101500 84018705 4125 4125 4125 4125 0
567 20250219 101400 84018705 4125 4125 4125 4125 0
568 20250219 101300 84018705 4125 4125 4125 4125 0
569 20250219 101200 84018705 4125 4125 4125 4125 0
570 20250219 101100 84018705 4125 4125 4125 4125 0
571 20250219 101000 84018705 4125 4125 4125 4125 0
572 20250219 100900 84018705 4125 4125 4125 4125 0
573 20250219 100800 84018705 4125 4125 4125 4125 0
574 20250219 100700 84018705 4125 4125 4125 4125 1
575 20250219 100600 84014580 4150 4150 4150 4150 0
576 20250219 100500 84014580 4150 4150 4150 4150 0
577 20250219 100400 84014580 4150 4135 4150 4135 50
578 20250219 100300 83807470 4140 4090 4140 4090 800
579 20250219 100200 80511570 4125 4125 4125 4125 0
580 20250219 100100 80511570 4125 4125 4125 4125 0
581 20250219 100000 80511570 4125 4080 4125 4080 500
582 20250219 095900 78456355 4060 4060 4060 4060 0
583 20250219 095800 78456355 4060 4060 4060 4060 1001
584 20250219 095700 74392295 4100 4100 4100 4100 0
585 20250219 095600 74392295 4100 4100 4100 4100 0
586 20250219 095500 74392295 4100 4100 4100 4100 0
587 20250219 095400 74392295 4100 4100 4100 4100 0
588 20250219 095300 74392295 4100 4100 4100 4100 0
589 20250219 095200 74392295 4100 4100 4100 4100 2
590 20250219 095100 74384095 4105 4105 4105 4105 3
591 20250219 095000 74371780 4110 4110 4110 4110 0
592 20250219 094900 74371780 4110 4110 4110 4110 0
593 20250219 094800 74371780 4110 4110 4110 4110 0
594 20250219 094700 74371780 4110 4110 4110 4110 10
595 20250219 094600 74330680 4115 4070 4115 4070 500
596 20250219 094500 72282890 4055 4055 4055 4055 0
597 20250219 094400 72282890 4055 4055 4055 4055 0
598 20250219 094300 72282890 4055 4055 4055 4055 0
599 20250219 094200 72282890 4055 4055 4055 4055 0
600 20250219 094100 72282890 4055 4055 4055 4055 115
601 20250219 094000 71816565 4055 4055 4055 4055 0
602 20250219 093900 71816565 4055 4055 4055 4055 0
603 20250219 093800 71816565 4055 4065 4065 4035 4004
604 20250219 093700 55628610 4065 4100 4100 4065 3000
605 20250219 093600 43430730 4100 4100 4100 4100 0
606 20250219 093500 43430730 4100 4100 4100 4100 0
607 20250219 093400 43430730 4100 4100 4100 4100 0
608 20250219 093300 43430730 4100 4100 4100 4100 0
609 20250219 093200 43430730 4100 4100 4100 4100 0
610 20250219 093100 43430730 4100 4100 4100 4100 0
611 20250219 093000 43430730 4100 4100 4100 4100 0
612 20250219 092900 43430730 4100 4100 4100 4100 0
613 20250219 092800 43430730 4100 4100 4100 4100 0
614 20250219 092700 43430730 4100 4100 4100 4100 0
615 20250219 092600 43430730 4100 4100 4100 4100 0
616 20250219 092500 43430730 4100 4090 4100 4090 273
617 20250219 092400 42312840 4090 4090 4090 4090 0
618 20250219 092300 42312840 4090 4090 4090 4090 0
619 20250219 092200 42312840 4090 4090 4090 4090 0
620 20250219 092100 42312840 4090 4090 4090 4090 295
621 20250219 092000 41106290 4060 4060 4065 4060 1099
622 20250219 091900 36639350 4090 4090 4090 4090 1000
623 20250219 091800 32549350 4080 4080 4080 4080 0
624 20250219 091700 32549350 4080 4085 4085 4080 1047
625 20250219 091600 28272615 4085 4090 4090 4085 156
626 20250219 091500 27634860 4090 4090 4090 4090 0
627 20250219 091400 27634860 4090 4090 4090 4090 1
628 20250219 091300 27630770 4090 4095 4095 4090 700
629 20250219 091200 24765770 4095 4100 4135 4095 1219
630 20250219 091100 19737900 4095 4095 4095 4095 134
631 20250219 091000 19189170 4100 4100 4135 4100 716
632 20250219 090900 16239605 4100 4110 4110 4100 559
633 20250219 090800 13945235 4110 4110 4110 4110 27
634 20250219 090700 13834265 4105 4095 4200 4095 1013
635 20250219 090600 9594350 4100 4100 4100 4100 100
636 20250219 090500 9184350 4095 4095 4095 4095 153
637 20250219 090400 8557815 4100 4105 4105 4100 1068
638 20250219 090300 4179010 4100 4100 4100 4100 0
639 20250219 090200 4179010 4100 4105 4105 4100 1011
640 20250219 090100 28910 4130 4130 4130 4130 0
641 20250219 090000 28910 4130 4130 4130 4130 7

1
053350/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,19790916,0,82033346820,0.00
20250214,0,19790916,0,82033346820,0.00
20250213,0,19790916,0,81934392240,0.00
20250212,0,19790916,0,80944846440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 19790916 0 82033346820 0.00
3 20250214 0 19790916 0 82033346820 0.00
4 20250213 0 19790916 0 81934392240 0.00
5 20250212 0 19790916 0 80944846440 0.00