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

642
054780/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194000,260080810,4030,4030,4030,4030,1856
20250219,193900,260080810,4030,4030,4030,4030,0
20250219,193800,260080810,4030,4030,4030,4030,0
20250219,193700,260080810,4030,4030,4030,4030,0
20250219,193600,260080810,4030,4030,4030,4030,0
20250219,193500,260080810,4030,4030,4030,4030,0
20250219,193400,260080810,4030,4030,4030,4030,0
20250219,193300,260080810,4030,4030,4030,4030,0
20250219,193200,260080810,4030,4030,4030,4030,0
20250219,193100,260080810,4030,4030,4030,4030,0
20250219,193000,260080810,4030,4030,4030,4030,0
20250219,192900,260080810,4030,4030,4030,4030,0
20250219,192800,260080810,4030,4030,4030,4030,0
20250219,192700,260080810,4030,4030,4030,4030,0
20250219,192600,260080810,4030,4030,4030,4030,0
20250219,192500,260080810,4030,4030,4030,4030,0
20250219,192400,260080810,4030,4030,4030,4030,0
20250219,192300,260080810,4030,4030,4030,4030,0
20250219,192200,260080810,4030,4030,4030,4030,0
20250219,192100,260080810,4030,4030,4030,4030,0
20250219,192000,260080810,4030,4030,4030,4030,0
20250219,191900,260080810,4030,4030,4030,4030,0
20250219,191800,260080810,4030,4030,4030,4030,0
20250219,191700,260080810,4030,4030,4030,4030,0
20250219,191600,260080810,4030,4030,4030,4030,0
20250219,191500,260080810,4030,4030,4030,4030,0
20250219,191400,260080810,4030,4030,4030,4030,0
20250219,191300,260080810,4030,4030,4030,4030,0
20250219,191200,260080810,4030,4030,4030,4030,0
20250219,191100,260080810,4030,4030,4030,4030,0
20250219,191000,260080810,4030,4030,4030,4030,1856
20250219,190900,260080810,4030,4030,4030,4030,0
20250219,190800,260080810,4030,4030,4030,4030,0
20250219,190700,260080810,4030,4030,4030,4030,0
20250219,190600,260080810,4030,4030,4030,4030,0
20250219,190500,260080810,4030,4030,4030,4030,0
20250219,190400,260080810,4030,4030,4030,4030,0
20250219,190300,260080810,4030,4030,4030,4030,0
20250219,190200,260080810,4030,4030,4030,4030,0
20250219,190100,260080810,4030,4030,4030,4030,0
20250219,190000,260080810,4030,4030,4030,4030,0
20250219,185900,260080810,4030,4030,4030,4030,0
20250219,185800,260080810,4030,4030,4030,4030,0
20250219,185700,260080810,4030,4030,4030,4030,0
20250219,185600,260080810,4030,4030,4030,4030,0
20250219,185500,260080810,4030,4030,4030,4030,0
20250219,185400,260080810,4030,4030,4030,4030,0
20250219,185300,260080810,4030,4030,4030,4030,0
20250219,185200,260080810,4030,4030,4030,4030,0
20250219,185100,260080810,4030,4030,4030,4030,0
20250219,185000,260080810,4030,4030,4030,4030,0
20250219,184900,260080810,4030,4030,4030,4030,0
20250219,184800,260080810,4030,4030,4030,4030,0
20250219,184700,260080810,4030,4030,4030,4030,0
20250219,184600,260080810,4030,4030,4030,4030,0
20250219,184500,260080810,4030,4030,4030,4030,0
20250219,184400,260080810,4030,4030,4030,4030,0
20250219,184300,260080810,4030,4030,4030,4030,0
20250219,184200,260080810,4030,4030,4030,4030,0
20250219,184100,260080810,4030,4030,4030,4030,0
20250219,184000,260080810,4030,4030,4030,4030,1856
20250219,183900,260080810,4030,4030,4030,4030,0
20250219,183800,260080810,4030,4030,4030,4030,0
20250219,183700,260080810,4030,4030,4030,4030,0
20250219,183600,260080810,4030,4030,4030,4030,0
20250219,183500,260080810,4030,4030,4030,4030,0
20250219,183400,260080810,4030,4030,4030,4030,0
20250219,183300,260080810,4030,4030,4030,4030,0
20250219,183200,260080810,4030,4030,4030,4030,0
20250219,183100,260080810,4030,4030,4030,4030,0
20250219,183000,260080810,4030,4030,4030,4030,0
20250219,182900,260080810,4030,4030,4030,4030,0
20250219,182800,260080810,4030,4030,4030,4030,0
20250219,182700,260080810,4030,4030,4030,4030,0
20250219,182600,260080810,4030,4030,4030,4030,0
20250219,182500,260080810,4030,4030,4030,4030,0
20250219,182400,260080810,4030,4030,4030,4030,0
20250219,182300,260080810,4030,4030,4030,4030,0
20250219,182200,260080810,4030,4030,4030,4030,0
20250219,182100,260080810,4030,4030,4030,4030,0
20250219,182000,260080810,4030,4030,4030,4030,0
20250219,181900,260080810,4030,4030,4030,4030,0
20250219,181800,260080810,4030,4030,4030,4030,0
20250219,181700,260080810,4030,4030,4030,4030,0
20250219,181600,260080810,4030,4030,4030,4030,0
20250219,181500,260080810,4030,4030,4030,4030,0
20250219,181400,260080810,4030,4030,4030,4030,0
20250219,181300,260080810,4030,4030,4030,4030,0
20250219,181200,260080810,4030,4030,4030,4030,0
20250219,181100,260080810,4030,4030,4030,4030,0
20250219,181000,260080810,4030,4030,4030,4030,1856
20250219,180900,260080810,4030,4030,4030,4030,0
20250219,180800,260080810,4030,4030,4030,4030,0
20250219,180700,260080810,4030,4030,4030,4030,0
20250219,180600,260080810,4030,4030,4030,4030,0
20250219,180500,260080810,4030,4030,4030,4030,0
20250219,180400,260080810,4030,4030,4030,4030,0
20250219,180300,260080810,4030,4030,4030,4030,0
20250219,180200,260080810,4030,4030,4030,4030,0
20250219,180100,260080810,4030,4030,4030,4030,0
20250219,180000,260080810,4030,4030,4030,4030,0
20250219,175900,260080810,4030,4030,4030,4030,0
20250219,175800,260080810,4030,4030,4030,4030,0
20250219,175700,260080810,4030,4030,4030,4030,0
20250219,175600,260080810,4030,4030,4030,4030,0
20250219,175500,260080810,4030,4030,4030,4030,0
20250219,175400,260080810,4030,4030,4030,4030,0
20250219,175300,260080810,4030,4030,4030,4030,0
20250219,175200,260080810,4030,4030,4030,4030,0
20250219,175100,260080810,4030,4030,4030,4030,0
20250219,175000,260080810,4030,4030,4030,4030,0
20250219,174900,260080810,4030,4030,4030,4030,0
20250219,174800,260080810,4030,4030,4030,4030,0
20250219,174700,260080810,4030,4030,4030,4030,0
20250219,174600,260080810,4030,4030,4030,4030,0
20250219,174500,260080810,4030,4030,4030,4030,0
20250219,174400,260080810,4030,4030,4030,4030,0
20250219,174300,260080810,4030,4030,4030,4030,0
20250219,174200,260080810,4030,4030,4030,4030,0
20250219,174100,260080810,4030,4030,4030,4030,0
20250219,174000,260080810,4030,4030,4030,4030,1856
20250219,173900,260080810,4030,4030,4030,4030,0
20250219,173800,260080810,4030,4030,4030,4030,0
20250219,173700,260080810,4030,4030,4030,4030,0
20250219,173600,260080810,4030,4030,4030,4030,0
20250219,173500,260080810,4030,4030,4030,4030,0
20250219,173400,260080810,4030,4030,4030,4030,0
20250219,173300,260080810,4030,4030,4030,4030,0
20250219,173200,260080810,4030,4030,4030,4030,0
20250219,173100,260080810,4030,4030,4030,4030,0
20250219,173000,260080810,4030,4030,4030,4030,0
20250219,172900,260080810,4030,4030,4030,4030,0
20250219,172800,260080810,4030,4030,4030,4030,0
20250219,172700,260080810,4030,4030,4030,4030,0
20250219,172600,260080810,4030,4030,4030,4030,0
20250219,172500,260080810,4030,4030,4030,4030,0
20250219,172400,260080810,4030,4030,4030,4030,0
20250219,172300,260080810,4030,4030,4030,4030,0
20250219,172200,260080810,4030,4030,4030,4030,0
20250219,172100,260080810,4030,4030,4030,4030,0
20250219,172000,260080810,4030,4030,4030,4030,0
20250219,171900,260080810,4030,4030,4030,4030,0
20250219,171800,260080810,4030,4030,4030,4030,0
20250219,171700,260080810,4030,4030,4030,4030,0
20250219,171600,260080810,4030,4030,4030,4030,0
20250219,171500,260080810,4030,4030,4030,4030,0
20250219,171400,260080810,4030,4030,4030,4030,0
20250219,171300,260080810,4030,4030,4030,4030,0
20250219,171200,260080810,4030,4030,4030,4030,0
20250219,171100,260080810,4030,4030,4030,4030,0
20250219,171000,260080810,4030,4030,4030,4030,1856
20250219,170900,260080810,4030,4030,4030,4030,0
20250219,170800,260080810,4030,4030,4030,4030,0
20250219,170700,260080810,4030,4030,4030,4030,0
20250219,170600,260080810,4030,4030,4030,4030,0
20250219,170500,260080810,4030,4030,4030,4030,0
20250219,170400,260080810,4030,4030,4030,4030,0
20250219,170300,260080810,4030,4030,4030,4030,0
20250219,170200,260080810,4030,4030,4030,4030,0
20250219,170100,260080810,4030,4030,4030,4030,0
20250219,170000,260080810,4030,4030,4030,4030,0
20250219,165900,260080810,4030,4030,4030,4030,0
20250219,165800,260080810,4030,4030,4030,4030,0
20250219,165700,260080810,4030,4030,4030,4030,0
20250219,165600,260080810,4030,4030,4030,4030,0
20250219,165500,260080810,4030,4030,4030,4030,0
20250219,165400,260080810,4030,4030,4030,4030,0
20250219,165300,260080810,4030,4030,4030,4030,0
20250219,165200,260080810,4030,4030,4030,4030,0
20250219,165100,260080810,4030,4030,4030,4030,0
20250219,165000,260080810,4030,4030,4030,4030,0
20250219,164900,260080810,4030,4030,4030,4030,0
20250219,164800,260080810,4030,4030,4030,4030,0
20250219,164700,260080810,4030,4030,4030,4030,0
20250219,164600,260080810,4030,4030,4030,4030,0
20250219,164500,260080810,4030,4030,4030,4030,0
20250219,164400,260080810,4030,4030,4030,4030,0
20250219,164300,260080810,4030,4030,4030,4030,0
20250219,164200,260080810,4030,4030,4030,4030,0
20250219,164100,260080810,4030,4030,4030,4030,0
20250219,164000,260080810,4030,4030,4030,4030,1856
20250219,163900,260080810,4030,4030,4030,4030,0
20250219,163800,260080810,4030,4030,4030,4030,0
20250219,163700,260080810,4030,4030,4030,4030,0
20250219,163600,260080810,4030,4030,4030,4030,0
20250219,163500,260080810,4030,4030,4030,4030,0
20250219,163400,260080810,4030,4030,4030,4030,0
20250219,163300,260080810,4030,4030,4030,4030,0
20250219,163200,260080810,4030,4030,4030,4030,0
20250219,163100,260080810,4030,4030,4030,4030,0
20250219,163000,260080810,4030,4030,4030,4030,0
20250219,162900,260080810,4030,4030,4030,4030,0
20250219,162800,260080810,4030,4030,4030,4030,0
20250219,162700,260080810,4030,4030,4030,4030,0
20250219,162600,260080810,4030,4030,4030,4030,0
20250219,162500,260080810,4030,4030,4030,4030,0
20250219,162400,260080810,4030,4030,4030,4030,0
20250219,162300,260080810,4030,4030,4030,4030,0
20250219,162200,260080810,4030,4030,4030,4030,0
20250219,162100,260080810,4030,4030,4030,4030,0
20250219,162000,260080810,4030,4030,4030,4030,0
20250219,161900,260080810,4030,4030,4030,4030,0
20250219,161800,260080810,4030,4030,4030,4030,0
20250219,161700,260080810,4030,4030,4030,4030,0
20250219,161600,260080810,4030,4030,4030,4030,0
20250219,161500,260080810,4030,4030,4030,4030,0
20250219,161400,260080810,4030,4030,4030,4030,0
20250219,161300,260080810,4030,4030,4030,4030,0
20250219,161200,260080810,4030,4030,4030,4030,0
20250219,161100,260080810,4030,4030,4030,4030,0
20250219,161000,260080810,4030,4030,4030,4030,1856
20250219,160900,260080810,4030,4030,4030,4030,0
20250219,160800,260080810,4030,4030,4030,4030,0
20250219,160700,260080810,4030,4030,4030,4030,0
20250219,160600,260080810,4030,4030,4030,4030,0
20250219,160500,260080810,4030,4030,4030,4030,0
20250219,160400,260080810,4030,4030,4030,4030,0
20250219,160300,260080810,4030,4030,4030,4030,0
20250219,160200,260080810,4030,4030,4030,4030,0
20250219,160100,260080810,4030,4030,4030,4030,0
20250219,160000,260080810,4030,4030,4030,4030,0
20250219,155900,260080810,4030,4030,4030,4030,0
20250219,155800,260080810,4030,4030,4030,4030,0
20250219,155700,260080810,4030,4030,4030,4030,0
20250219,155600,260080810,4030,4030,4030,4030,0
20250219,155500,260080810,4030,4030,4030,4030,0
20250219,155400,260080810,4030,4030,4030,4030,0
20250219,155300,260080810,4030,4030,4030,4030,0
20250219,155200,260080810,4030,4030,4030,4030,0
20250219,155100,260080810,4030,4030,4030,4030,0
20250219,155000,260080810,4030,4030,4030,4030,0
20250219,154900,260080810,4030,4030,4030,4030,0
20250219,154800,260080810,4030,4030,4030,4030,0
20250219,154700,260080810,4030,4030,4030,4030,0
20250219,154600,260080810,4030,4030,4030,4030,0
20250219,154500,260080810,4030,4030,4030,4030,0
20250219,154400,260080810,4030,4030,4030,4030,0
20250219,154300,260080810,4030,4030,4030,4030,0
20250219,154200,260080810,4030,4030,4030,4030,0
20250219,154100,260080810,4030,4030,4030,4030,0
20250219,154000,260080810,4030,4030,4030,4030,1856
20250219,153900,260080810,4030,4030,4030,4030,0
20250219,153800,260080810,4030,4030,4030,4030,0
20250219,153700,260080810,4030,4030,4030,4030,0
20250219,153600,260080810,4030,4030,4030,4030,0
20250219,153500,260080810,4030,4030,4030,4030,0
20250219,153400,260080810,4030,4030,4030,4030,0
20250219,153300,260080810,4030,4030,4030,4030,0
20250219,153200,260080810,4030,4030,4030,4030,0
20250219,153100,260080810,4030,4030,4030,4030,0
20250219,153000,260080810,4030,4030,4030,4030,1856
20250219,152900,252601130,4030,4030,4030,4030,0
20250219,152800,252601130,4030,4030,4030,4030,0
20250219,152700,252601130,4030,4030,4030,4030,0
20250219,152600,252601130,4030,4030,4030,4030,0
20250219,152500,252601130,4030,4030,4030,4030,0
20250219,152400,252601130,4030,4030,4030,4030,0
20250219,152300,252601130,4030,4030,4030,4030,0
20250219,152200,252601130,4030,4030,4030,4030,0
20250219,152100,252601130,4030,4030,4030,4030,0
20250219,152000,252601130,4030,4030,4030,4030,0
20250219,151900,252601130,4030,4035,4035,4030,1080
20250219,151800,248243445,4040,4040,4040,4040,0
20250219,151700,248243445,4040,4040,4040,4040,668
20250219,151600,245544725,4045,4045,4045,4045,3
20250219,151500,245532590,4050,4050,4050,4050,9
20250219,151400,245496140,4050,4050,4050,4050,0
20250219,151300,245496140,4050,4050,4050,4050,1
20250219,151200,245492090,4040,4040,4040,4040,0
20250219,151100,245492090,4040,4040,4040,4040,0
20250219,151000,245492090,4040,4040,4040,4040,0
20250219,150900,245492090,4040,4045,4045,4040,20
20250219,150800,245411280,4040,4045,4045,4040,633
20250219,150700,242853805,4050,4050,4050,4050,0
20250219,150600,242853805,4050,4050,4050,4050,2
20250219,150500,242845705,4055,4055,4055,4055,0
20250219,150400,242845705,4055,4055,4055,4055,0
20250219,150300,242845705,4055,4055,4055,4055,1
20250219,150200,242841650,4045,4045,4045,4045,0
20250219,150100,242841650,4045,4045,4045,4045,0
20250219,150000,242841650,4045,4050,4050,4045,20
20250219,145900,242760725,4055,4050,4055,4050,17
20250219,145800,242691870,4060,4060,4060,4060,0
20250219,145700,242691870,4060,4050,4060,4045,11
20250219,145600,242647355,4060,4060,4060,4060,0
20250219,145500,242647355,4060,4060,4060,4060,427
20250219,145400,240913735,4065,4060,4065,4060,538
20250219,145300,238729450,4060,4060,4060,4060,0
20250219,145200,238729450,4060,4060,4060,4060,1036
20250219,145100,234523290,4060,4060,4060,4060,100
20250219,145000,234117290,4060,4060,4060,4060,1
20250219,144900,234113230,4060,4060,4060,4060,100
20250219,144800,233707230,4060,4060,4060,4060,0
20250219,144700,233707230,4060,4060,4060,4060,0
20250219,144600,233707230,4060,4060,4060,4060,0
20250219,144500,233707230,4060,4060,4060,4060,0
20250219,144400,233707230,4060,4060,4060,4060,0
20250219,144300,233707230,4060,4060,4060,4060,0
20250219,144200,233707230,4060,4060,4060,4060,0
20250219,144100,233707230,4060,4060,4060,4060,0
20250219,144000,233707230,4060,4060,4060,4060,1
20250219,143900,233703170,4055,4055,4055,4055,1201
20250219,143800,228833115,4055,4055,4055,4055,0
20250219,143700,228833115,4055,4055,4055,4055,0
20250219,143600,228833115,4055,4055,4055,4055,0
20250219,143500,228833115,4055,4050,4055,4050,2
20250219,143400,228825010,4040,4050,4050,4040,25
20250219,143300,228723960,4050,4050,4050,4050,0
20250219,143200,228723960,4050,4050,4050,4050,100
20250219,143100,228318960,4050,4045,4050,4045,1000
20250219,143000,224269365,4040,4045,4045,4040,137
20250219,142900,223715250,4050,4050,4050,4050,0
20250219,142800,223715250,4050,4045,4050,4045,3
20250219,142700,223703105,4045,4045,4045,4045,0
20250219,142600,223703105,4045,4045,4045,4045,1
20250219,142500,223699060,4040,4040,4040,4040,0
20250219,142400,223699060,4040,4050,4050,4040,21
20250219,142300,223614205,4045,4045,4045,4045,0
20250219,142200,223614205,4045,4045,4045,4045,287
20250219,142100,222453290,4045,4045,4045,4045,1
20250219,142000,222449245,4040,4040,4040,4040,0
20250219,141900,222449245,4040,4040,4040,4040,0
20250219,141800,222449245,4040,4040,4040,4040,275
20250219,141700,221338245,4035,4035,4035,4035,0
20250219,141600,221338245,4035,4035,4035,4035,0
20250219,141500,221338245,4035,4035,4035,4035,0
20250219,141400,221338245,4035,4035,4035,4035,0
20250219,141300,221338245,4035,4035,4035,4035,147
20250219,141200,220745100,4035,4035,4035,4035,0
20250219,141100,220745100,4035,4035,4035,4035,0
20250219,141000,220745100,4035,4035,4035,4035,0
20250219,140900,220745100,4035,4035,4035,4035,0
20250219,140800,220745100,4035,4035,4035,4035,0
20250219,140700,220745100,4035,4035,4035,4035,0
20250219,140600,220745100,4035,4035,4035,4035,0
20250219,140500,220745100,4035,4035,4035,4035,0
20250219,140400,220745100,4035,4035,4035,4035,0
20250219,140300,220745100,4035,4035,4035,4035,102
20250219,140200,220333530,4035,4035,4035,4035,0
20250219,140100,220333530,4035,4035,4035,4035,1
20250219,140000,220329495,4040,4040,4040,4040,0
20250219,135900,220329495,4040,4040,4040,4040,0
20250219,135800,220329495,4040,4040,4040,4040,0
20250219,135700,220329495,4040,4040,4040,4040,1
20250219,135600,220325455,4025,4025,4025,4025,0
20250219,135500,220325455,4025,4035,4035,4025,150
20250219,135400,219721505,4030,4030,4030,4030,0
20250219,135300,219721505,4030,4030,4030,4030,0
20250219,135200,219721505,4030,4030,4030,4030,0
20250219,135100,219721505,4030,4030,4030,4030,0
20250219,135000,219721505,4030,4035,4035,4030,20
20250219,134900,219640900,4040,4040,4040,4040,0
20250219,134800,219640900,4040,4040,4040,4040,0
20250219,134700,219640900,4040,4040,4040,4040,0
20250219,134600,219640900,4040,4040,4040,4040,0
20250219,134500,219640900,4040,4040,4040,4040,0
20250219,134400,219640900,4040,4040,4040,4040,0
20250219,134300,219640900,4040,4040,4040,4040,0
20250219,134200,219640900,4040,4040,4040,4040,0
20250219,134100,219640900,4040,4040,4040,4040,0
20250219,134000,219640900,4040,4040,4040,4040,0
20250219,133900,219640900,4040,4040,4040,4040,5
20250219,133800,219620700,4045,4045,4045,4045,0
20250219,133700,219620700,4045,4045,4045,4045,0
20250219,133600,219620700,4045,4045,4045,4045,1
20250219,133500,219616655,4035,4035,4035,4035,0
20250219,133400,219616655,4035,4035,4035,4035,159
20250219,133300,218975090,4045,4040,4045,4040,83
20250219,133200,218639765,4035,4035,4035,4035,1
20250219,133100,218635730,4035,4035,4035,4035,96
20250219,133000,218248370,4035,4035,4035,4035,3
20250219,132900,218236265,4035,4030,4035,4025,161
20250219,132800,217587845,4035,4035,4035,4035,3
20250219,132700,217575740,4035,4030,4035,4030,31
20250219,132600,217450755,4035,4035,4035,4035,16
20250219,132500,217386195,4035,4035,4035,4035,30
20250219,132400,217265145,4035,4035,4035,4035,10
20250219,132300,217224795,4035,4035,4035,4035,2
20250219,132200,217216725,4035,4035,4035,4035,0
20250219,132100,217216725,4035,4035,4035,4035,1
20250219,132000,217212690,4025,4025,4025,4025,42
20250219,131900,217043640,4020,4030,4030,4020,50
20250219,131800,216842520,4035,4035,4035,4035,2
20250219,131700,216834450,4025,4025,4025,4025,0
20250219,131600,216834450,4025,4035,4035,4025,45
20250219,131500,216653095,4035,4035,4035,4035,3
20250219,131400,216640990,4030,4030,4030,4030,0
20250219,131300,216640990,4030,4030,4030,4030,0
20250219,131200,216640990,4030,4030,4030,4030,0
20250219,131100,216640990,4030,4030,4030,4030,0
20250219,131000,216640990,4030,4030,4030,4030,0
20250219,130900,216640990,4030,4030,4030,4030,0
20250219,130800,216640990,4030,4030,4030,4030,0
20250219,130700,216640990,4030,4030,4030,4030,0
20250219,130600,216640990,4030,4030,4030,4030,0
20250219,130500,216640990,4030,4030,4030,4030,0
20250219,130400,216640990,4030,4030,4030,4030,0
20250219,130300,216640990,4030,4030,4030,4030,12
20250219,130200,216592630,4030,4030,4030,4030,0
20250219,130100,216592630,4030,4030,4030,4030,0
20250219,130000,216592630,4030,4030,4030,4030,0
20250219,125900,216592630,4030,4030,4030,4030,0
20250219,125800,216592630,4030,4025,4030,4010,1202
20250219,125700,211769800,4030,4030,4030,4030,0
20250219,125600,211769800,4030,4030,4030,4030,16
20250219,125500,211705320,4030,4030,4030,4030,0
20250219,125400,211705320,4030,4030,4030,4030,4
20250219,125300,211689200,4035,4035,4035,4035,1
20250219,125200,211685165,4035,4035,4035,4035,0
20250219,125100,211685165,4035,4035,4035,4035,0
20250219,125000,211685165,4035,4035,4035,4035,1
20250219,124900,211681130,4025,4025,4025,4025,1
20250219,124800,211677105,4040,4040,4040,4040,0
20250219,124700,211677105,4040,4040,4040,4040,0
20250219,124600,211677105,4040,4040,4040,4040,0
20250219,124500,211677105,4040,4040,4040,4040,0
20250219,124400,211677105,4040,4040,4040,4040,0
20250219,124300,211677105,4040,4040,4040,4040,0
20250219,124200,211677105,4040,4040,4040,4040,14
20250219,124100,211620545,4040,4040,4040,4040,0
20250219,124000,211620545,4040,4040,4040,4040,1
20250219,123900,211616505,4035,4035,4035,4035,1200
20250219,123800,206774505,4035,4035,4035,4035,0
20250219,123700,206774505,4035,4035,4035,4035,1
20250219,123600,206770470,4015,4020,4020,4015,1161
20250219,123500,202108995,4035,4035,4035,4035,1
20250219,123400,202104960,4035,4035,4035,4035,0
20250219,123300,202104960,4035,4035,4035,4035,0
20250219,123200,202104960,4035,4035,4035,4035,1
20250219,123100,202100925,4020,4020,4020,4020,955
20250219,123000,198261825,4020,4020,4020,4020,0
20250219,122900,198261825,4020,4020,4020,4020,0
20250219,122800,198261825,4020,4020,4020,4020,152
20250219,122700,197650785,4020,4020,4020,4020,20
20250219,122600,197570385,4030,4030,4030,4030,0
20250219,122500,197570385,4030,4030,4030,4030,0
20250219,122400,197570385,4030,4030,4030,4030,0
20250219,122300,197570385,4030,4030,4030,4030,0
20250219,122200,197570385,4030,4030,4030,4030,0
20250219,122100,197570385,4030,4030,4030,4030,0
20250219,122000,197570385,4030,4030,4030,4030,0
20250219,121900,197570385,4030,4030,4030,4030,0
20250219,121800,197570385,4030,4025,4030,4025,500
20250219,121700,195555440,4025,4025,4025,4025,600
20250219,121600,193140440,4020,4020,4020,4020,1
20250219,121500,193136420,4020,4020,4020,4020,578
20250219,121400,190812860,4020,4020,4020,4020,112
20250219,121300,190362620,4020,4020,4020,4020,0
20250219,121200,190362620,4020,4020,4020,4020,0
20250219,121100,190362620,4020,4005,4020,4005,41
20250219,121000,190198400,4005,4005,4005,4005,0
20250219,120900,190198400,4005,4010,4010,4005,1700
20250219,120800,183386295,4010,4010,4010,4010,0
20250219,120700,183386295,4010,4010,4010,4010,280
20250219,120600,182263495,4010,4010,4010,4010,85
20250219,120500,181922645,4020,4020,4020,4020,0
20250219,120400,181922645,4020,4020,4020,4020,481
20250219,120300,179989025,4010,4015,4015,4010,500
20250219,120200,177983725,4020,4020,4020,4020,0
20250219,120100,177983725,4020,4020,4020,4020,0
20250219,120000,177983725,4020,4020,4020,4020,116
20250219,115900,177517405,4015,4015,4015,4015,0
20250219,115800,177517405,4015,4015,4015,4015,770
20250219,115700,174425855,4020,4020,4020,4020,0
20250219,115600,174425855,4020,4020,4020,4020,0
20250219,115500,174425855,4020,4020,4020,4020,1
20250219,115400,174421835,4030,4030,4030,4030,1
20250219,115300,174417805,4010,4010,4010,4010,0
20250219,115200,174417805,4010,4010,4010,4010,0
20250219,115100,174417805,4010,4010,4010,4010,0
20250219,115000,174417805,4010,4010,4010,4010,0
20250219,114900,174417805,4010,4010,4010,4010,0
20250219,114800,174417805,4010,4010,4010,4010,251
20250219,114700,173411295,4030,4030,4030,4030,4
20250219,114600,173395175,4015,4030,4030,4015,347
20250219,114500,172001925,4015,4015,4015,4015,50
20250219,114400,171801175,4015,4015,4015,4015,0
20250219,114300,171801175,4015,4015,4015,4015,6
20250219,114200,171777085,4015,4015,4015,4015,106
20250219,114100,171351495,4015,4015,4015,4015,44
20250219,114000,171174835,4010,4030,4030,4010,348
20250219,113900,169779275,4010,4010,4010,4010,501
20250219,113800,167770265,4010,4015,4015,4010,200
20250219,113700,166968245,4020,4020,4020,4020,83
20250219,113600,166634585,4025,4025,4025,4025,174
20250219,113500,165934235,4025,4015,4025,4015,170
20250219,113400,165250865,4015,4015,4015,4015,0
20250219,113300,165250865,4015,4015,4015,4015,0
20250219,113200,165250865,4015,4015,4015,4015,370
20250219,113100,163765315,4015,4025,4025,4015,199
20250219,113000,162965105,4025,4025,4025,4025,100
20250219,112900,162562605,4025,4025,4025,4025,0
20250219,112800,162562605,4025,4025,4025,4025,0
20250219,112700,162562605,4025,4025,4025,4025,1
20250219,112600,162558580,4020,4020,4020,4020,56
20250219,112500,162333460,4025,4025,4025,4025,100
20250219,112400,161930960,4030,4030,4030,4030,0
20250219,112300,161930960,4030,4030,4030,4030,0
20250219,112200,161930960,4030,4030,4030,4030,0
20250219,112100,161930960,4030,4030,4030,4030,0
20250219,112000,161930960,4030,4030,4030,4030,0
20250219,111900,161930960,4030,4030,4030,4030,0
20250219,111800,161930960,4030,4030,4030,4030,24
20250219,111700,161834240,4030,4030,4030,4030,0
20250219,111600,161834240,4030,4030,4030,4030,0
20250219,111500,161834240,4030,4015,4030,4010,501
20250219,111400,159825160,4010,4010,4010,4010,0
20250219,111300,159825160,4010,4010,4010,4010,200
20250219,111200,159023160,4020,4025,4025,4020,400
20250219,111100,157414660,4025,4025,4025,4025,0
20250219,111000,157414660,4025,4025,4025,4025,367
20250219,110900,155937485,4025,4025,4025,4025,2
20250219,110800,155929435,4030,4030,4030,4030,58
20250219,110700,155695695,4035,4035,4035,4035,33
20250219,110600,155562540,4035,4040,4040,4035,68
20250219,110500,155288155,4040,4040,4040,4040,0
20250219,110400,155288155,4040,4040,4040,4040,0
20250219,110300,155288155,4040,4040,4040,4040,1
20250219,110200,155284115,4040,4040,4040,4040,0
20250219,110100,155284115,4040,4040,4040,4040,180
20250219,110000,154556915,4045,4045,4045,4045,140
20250219,105900,153990615,4045,4045,4045,4045,100
20250219,105800,153586115,4045,4045,4045,4045,588
20250219,105700,151207655,4045,4045,4045,4045,0
20250219,105600,151207655,4045,4045,4045,4045,0
20250219,105500,151207655,4045,4030,4045,4030,161
20250219,105400,150558810,4030,4030,4030,4030,1
20250219,105300,150554780,4020,4020,4020,4020,0
20250219,105200,150554780,4020,4020,4020,4020,65
20250219,105100,150293480,4020,4020,4020,4020,5172
20250219,105000,129502040,4015,4015,4015,4015,152
20250219,104900,128891760,4015,4015,4015,4015,3
20250219,104800,128879715,4015,4015,4015,4015,0
20250219,104700,128879715,4015,4015,4015,4015,1
20250219,104600,128875700,4015,4015,4015,4015,0
20250219,104500,128875700,4015,4015,4015,4015,12
20250219,104400,128827520,4000,4000,4000,4000,0
20250219,104300,128827520,4000,4000,4000,4000,799
20250219,104200,125631520,4000,4000,4000,4000,200
20250219,104100,124831520,3995,3995,3995,3995,0
20250219,104000,124831520,3995,3995,3995,3995,2067
20250219,103900,116573855,3995,4005,4005,3995,30
20250219,103800,116453905,3995,4000,4000,3995,110
20250219,103700,116014335,4015,4010,4015,4000,60
20250219,103600,115774035,4015,4020,4020,4015,30
20250219,103500,115653485,4010,4000,4010,4000,140
20250219,103400,115093085,4000,4000,4000,4000,670
20250219,103300,112413085,4000,4000,4000,4000,746
20250219,103200,109429085,4010,4010,4010,4010,0
20250219,103100,109429085,4010,4010,4010,4010,64
20250219,103000,109172445,3995,3995,3995,3995,0
20250219,102900,109172445,3995,3995,3995,3995,10
20250219,102800,109132495,3995,3995,3995,3995,10
20250219,102700,109092545,3995,3995,3995,3995,20
20250219,102600,109012645,3995,3995,3995,3995,60
20250219,102500,108772945,4000,4000,4000,4000,0
20250219,102400,108772945,4000,4000,4000,4000,288
20250219,102300,107620945,4000,4000,4000,4000,0
20250219,102200,107620945,4000,4000,4000,4000,800
20250219,102100,104420945,4000,4020,4020,4000,105
20250219,102000,104000145,4020,4020,4020,4020,0
20250219,101900,104000145,4020,4020,4020,4020,0
20250219,101800,104000145,4020,4020,4020,4020,0
20250219,101700,104000145,4020,4020,4020,4020,0
20250219,101600,104000145,4020,4020,4020,4020,0
20250219,101500,104000145,4020,4020,4020,4020,0
20250219,101400,104000145,4020,4020,4020,4020,0
20250219,101300,104000145,4020,4020,4020,4020,0
20250219,101200,104000145,4020,4020,4020,4020,17
20250219,101100,103931805,4020,3990,4020,3990,4110
20250219,101000,87490445,3995,3995,3995,3995,511
20250219,100900,85449000,3995,3995,3995,3995,1
20250219,100800,85445005,3995,3995,3995,3995,59
20250219,100700,85209300,3995,3995,3995,3995,1
20250219,100600,85205305,3995,3990,3995,3990,101
20250219,100500,84801825,3990,3995,3995,3990,129
20250219,100400,84286990,3995,3995,3995,3995,1128
20250219,100300,79780630,3995,4000,4005,3995,783
20250219,100200,76648615,4000,4000,4005,4000,3236
20250219,100100,63704105,4005,4005,4005,4005,101
20250219,100000,63299600,4005,4010,4010,4005,785
20250219,095900,60155635,4010,4010,4010,4010,502
20250219,095800,58142615,4010,4010,4010,4010,25
20250219,095700,58042365,4010,4010,4015,4010,1134
20250219,095600,53495015,4010,4015,4015,4010,150
20250219,095500,52893365,4015,4020,4020,4015,1010
20250219,095400,48837215,4015,4015,4015,4015,157
20250219,095300,48206860,4020,4020,4020,4020,200
20250219,095200,47402860,4020,4020,4020,4020,101
20250219,095100,46996840,4020,4020,4020,4020,0
20250219,095000,46996840,4020,4020,4020,4020,0
20250219,094900,46996840,4020,4030,4030,4020,748
20250219,094800,43989740,4025,4030,4030,4025,647
20250219,094700,41382415,4035,4035,4035,4035,271
20250219,094600,40288930,4035,4040,4040,4035,501
20250219,094500,38267390,4040,4040,4040,4040,13
20250219,094400,38214870,4040,4040,4040,4040,18
20250219,094300,38142150,4040,4040,4040,4035,159
20250219,094200,37500225,4040,4040,4045,4035,1512
20250219,094100,31395855,4040,4040,4040,4040,0
20250219,094000,31395855,4040,4040,4040,4040,0
20250219,093900,31395855,4040,4040,4040,4040,100
20250219,093800,30991855,4040,4040,4040,4040,2
20250219,093700,30983775,4040,4040,4040,4040,351
20250219,093600,29565735,4045,4045,4045,4045,5
20250219,093500,29545510,4040,4040,4040,4040,30
20250219,093400,29424310,4040,4050,4050,4040,743
20250219,093300,26418010,4055,4050,4055,4050,1160
20250219,093200,21719510,4050,4055,4055,4050,2568
20250219,093100,11318315,4055,4055,4055,4055,0
20250219,093000,11318315,4055,4055,4055,4055,73
20250219,092900,11022300,4055,4055,4055,4055,50
20250219,092800,10819550,4060,4060,4060,4060,0
20250219,092700,10819550,4060,4060,4060,4060,0
20250219,092600,10819550,4060,4060,4060,4060,0
20250219,092500,10819550,4060,4055,4060,4050,928
20250219,092400,7060590,4055,4055,4055,4055,0
20250219,092300,7060590,4055,4055,4055,4055,316
20250219,092200,5779210,4055,4055,4055,4055,218
20250219,092100,4895220,4060,4060,4060,4060,22
20250219,092000,4805900,4060,4060,4060,4060,0
20250219,091900,4805900,4060,4060,4060,4060,0
20250219,091800,4805900,4060,4060,4060,4060,0
20250219,091700,4805900,4060,4060,4060,4060,100
20250219,091600,4399900,4060,4060,4060,4060,134
20250219,091500,3855860,4060,4060,4060,4060,236
20250219,091400,2897700,4060,4065,4065,4060,114
20250219,091300,2434855,4065,4070,4070,4065,35
20250219,091200,2292520,4070,4070,4070,4070,0
20250219,091100,2292520,4070,4060,4070,4060,96
20250219,091000,1902730,4060,4060,4060,4060,20
20250219,090900,1821530,4070,4070,4070,4070,40
20250219,090800,1658730,4075,4075,4075,4075,0
20250219,090700,1658730,4075,4075,4080,4075,100
20250219,090600,1251080,4085,4085,4085,4085,0
20250219,090500,1251080,4085,4085,4085,4085,0
20250219,090400,1251080,4085,4085,4085,4085,12
20250219,090300,1202060,4095,4095,4095,4095,0
20250219,090200,1202060,4095,4095,4095,4095,0
20250219,090100,1202060,4095,4095,4095,4095,1
20250219,090000,1197965,4095,4060,4095,4060,295
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194000 260080810 4030 4030 4030 4030 1856
3 20250219 193900 260080810 4030 4030 4030 4030 0
4 20250219 193800 260080810 4030 4030 4030 4030 0
5 20250219 193700 260080810 4030 4030 4030 4030 0
6 20250219 193600 260080810 4030 4030 4030 4030 0
7 20250219 193500 260080810 4030 4030 4030 4030 0
8 20250219 193400 260080810 4030 4030 4030 4030 0
9 20250219 193300 260080810 4030 4030 4030 4030 0
10 20250219 193200 260080810 4030 4030 4030 4030 0
11 20250219 193100 260080810 4030 4030 4030 4030 0
12 20250219 193000 260080810 4030 4030 4030 4030 0
13 20250219 192900 260080810 4030 4030 4030 4030 0
14 20250219 192800 260080810 4030 4030 4030 4030 0
15 20250219 192700 260080810 4030 4030 4030 4030 0
16 20250219 192600 260080810 4030 4030 4030 4030 0
17 20250219 192500 260080810 4030 4030 4030 4030 0
18 20250219 192400 260080810 4030 4030 4030 4030 0
19 20250219 192300 260080810 4030 4030 4030 4030 0
20 20250219 192200 260080810 4030 4030 4030 4030 0
21 20250219 192100 260080810 4030 4030 4030 4030 0
22 20250219 192000 260080810 4030 4030 4030 4030 0
23 20250219 191900 260080810 4030 4030 4030 4030 0
24 20250219 191800 260080810 4030 4030 4030 4030 0
25 20250219 191700 260080810 4030 4030 4030 4030 0
26 20250219 191600 260080810 4030 4030 4030 4030 0
27 20250219 191500 260080810 4030 4030 4030 4030 0
28 20250219 191400 260080810 4030 4030 4030 4030 0
29 20250219 191300 260080810 4030 4030 4030 4030 0
30 20250219 191200 260080810 4030 4030 4030 4030 0
31 20250219 191100 260080810 4030 4030 4030 4030 0
32 20250219 191000 260080810 4030 4030 4030 4030 1856
33 20250219 190900 260080810 4030 4030 4030 4030 0
34 20250219 190800 260080810 4030 4030 4030 4030 0
35 20250219 190700 260080810 4030 4030 4030 4030 0
36 20250219 190600 260080810 4030 4030 4030 4030 0
37 20250219 190500 260080810 4030 4030 4030 4030 0
38 20250219 190400 260080810 4030 4030 4030 4030 0
39 20250219 190300 260080810 4030 4030 4030 4030 0
40 20250219 190200 260080810 4030 4030 4030 4030 0
41 20250219 190100 260080810 4030 4030 4030 4030 0
42 20250219 190000 260080810 4030 4030 4030 4030 0
43 20250219 185900 260080810 4030 4030 4030 4030 0
44 20250219 185800 260080810 4030 4030 4030 4030 0
45 20250219 185700 260080810 4030 4030 4030 4030 0
46 20250219 185600 260080810 4030 4030 4030 4030 0
47 20250219 185500 260080810 4030 4030 4030 4030 0
48 20250219 185400 260080810 4030 4030 4030 4030 0
49 20250219 185300 260080810 4030 4030 4030 4030 0
50 20250219 185200 260080810 4030 4030 4030 4030 0
51 20250219 185100 260080810 4030 4030 4030 4030 0
52 20250219 185000 260080810 4030 4030 4030 4030 0
53 20250219 184900 260080810 4030 4030 4030 4030 0
54 20250219 184800 260080810 4030 4030 4030 4030 0
55 20250219 184700 260080810 4030 4030 4030 4030 0
56 20250219 184600 260080810 4030 4030 4030 4030 0
57 20250219 184500 260080810 4030 4030 4030 4030 0
58 20250219 184400 260080810 4030 4030 4030 4030 0
59 20250219 184300 260080810 4030 4030 4030 4030 0
60 20250219 184200 260080810 4030 4030 4030 4030 0
61 20250219 184100 260080810 4030 4030 4030 4030 0
62 20250219 184000 260080810 4030 4030 4030 4030 1856
63 20250219 183900 260080810 4030 4030 4030 4030 0
64 20250219 183800 260080810 4030 4030 4030 4030 0
65 20250219 183700 260080810 4030 4030 4030 4030 0
66 20250219 183600 260080810 4030 4030 4030 4030 0
67 20250219 183500 260080810 4030 4030 4030 4030 0
68 20250219 183400 260080810 4030 4030 4030 4030 0
69 20250219 183300 260080810 4030 4030 4030 4030 0
70 20250219 183200 260080810 4030 4030 4030 4030 0
71 20250219 183100 260080810 4030 4030 4030 4030 0
72 20250219 183000 260080810 4030 4030 4030 4030 0
73 20250219 182900 260080810 4030 4030 4030 4030 0
74 20250219 182800 260080810 4030 4030 4030 4030 0
75 20250219 182700 260080810 4030 4030 4030 4030 0
76 20250219 182600 260080810 4030 4030 4030 4030 0
77 20250219 182500 260080810 4030 4030 4030 4030 0
78 20250219 182400 260080810 4030 4030 4030 4030 0
79 20250219 182300 260080810 4030 4030 4030 4030 0
80 20250219 182200 260080810 4030 4030 4030 4030 0
81 20250219 182100 260080810 4030 4030 4030 4030 0
82 20250219 182000 260080810 4030 4030 4030 4030 0
83 20250219 181900 260080810 4030 4030 4030 4030 0
84 20250219 181800 260080810 4030 4030 4030 4030 0
85 20250219 181700 260080810 4030 4030 4030 4030 0
86 20250219 181600 260080810 4030 4030 4030 4030 0
87 20250219 181500 260080810 4030 4030 4030 4030 0
88 20250219 181400 260080810 4030 4030 4030 4030 0
89 20250219 181300 260080810 4030 4030 4030 4030 0
90 20250219 181200 260080810 4030 4030 4030 4030 0
91 20250219 181100 260080810 4030 4030 4030 4030 0
92 20250219 181000 260080810 4030 4030 4030 4030 1856
93 20250219 180900 260080810 4030 4030 4030 4030 0
94 20250219 180800 260080810 4030 4030 4030 4030 0
95 20250219 180700 260080810 4030 4030 4030 4030 0
96 20250219 180600 260080810 4030 4030 4030 4030 0
97 20250219 180500 260080810 4030 4030 4030 4030 0
98 20250219 180400 260080810 4030 4030 4030 4030 0
99 20250219 180300 260080810 4030 4030 4030 4030 0
100 20250219 180200 260080810 4030 4030 4030 4030 0
101 20250219 180100 260080810 4030 4030 4030 4030 0
102 20250219 180000 260080810 4030 4030 4030 4030 0
103 20250219 175900 260080810 4030 4030 4030 4030 0
104 20250219 175800 260080810 4030 4030 4030 4030 0
105 20250219 175700 260080810 4030 4030 4030 4030 0
106 20250219 175600 260080810 4030 4030 4030 4030 0
107 20250219 175500 260080810 4030 4030 4030 4030 0
108 20250219 175400 260080810 4030 4030 4030 4030 0
109 20250219 175300 260080810 4030 4030 4030 4030 0
110 20250219 175200 260080810 4030 4030 4030 4030 0
111 20250219 175100 260080810 4030 4030 4030 4030 0
112 20250219 175000 260080810 4030 4030 4030 4030 0
113 20250219 174900 260080810 4030 4030 4030 4030 0
114 20250219 174800 260080810 4030 4030 4030 4030 0
115 20250219 174700 260080810 4030 4030 4030 4030 0
116 20250219 174600 260080810 4030 4030 4030 4030 0
117 20250219 174500 260080810 4030 4030 4030 4030 0
118 20250219 174400 260080810 4030 4030 4030 4030 0
119 20250219 174300 260080810 4030 4030 4030 4030 0
120 20250219 174200 260080810 4030 4030 4030 4030 0
121 20250219 174100 260080810 4030 4030 4030 4030 0
122 20250219 174000 260080810 4030 4030 4030 4030 1856
123 20250219 173900 260080810 4030 4030 4030 4030 0
124 20250219 173800 260080810 4030 4030 4030 4030 0
125 20250219 173700 260080810 4030 4030 4030 4030 0
126 20250219 173600 260080810 4030 4030 4030 4030 0
127 20250219 173500 260080810 4030 4030 4030 4030 0
128 20250219 173400 260080810 4030 4030 4030 4030 0
129 20250219 173300 260080810 4030 4030 4030 4030 0
130 20250219 173200 260080810 4030 4030 4030 4030 0
131 20250219 173100 260080810 4030 4030 4030 4030 0
132 20250219 173000 260080810 4030 4030 4030 4030 0
133 20250219 172900 260080810 4030 4030 4030 4030 0
134 20250219 172800 260080810 4030 4030 4030 4030 0
135 20250219 172700 260080810 4030 4030 4030 4030 0
136 20250219 172600 260080810 4030 4030 4030 4030 0
137 20250219 172500 260080810 4030 4030 4030 4030 0
138 20250219 172400 260080810 4030 4030 4030 4030 0
139 20250219 172300 260080810 4030 4030 4030 4030 0
140 20250219 172200 260080810 4030 4030 4030 4030 0
141 20250219 172100 260080810 4030 4030 4030 4030 0
142 20250219 172000 260080810 4030 4030 4030 4030 0
143 20250219 171900 260080810 4030 4030 4030 4030 0
144 20250219 171800 260080810 4030 4030 4030 4030 0
145 20250219 171700 260080810 4030 4030 4030 4030 0
146 20250219 171600 260080810 4030 4030 4030 4030 0
147 20250219 171500 260080810 4030 4030 4030 4030 0
148 20250219 171400 260080810 4030 4030 4030 4030 0
149 20250219 171300 260080810 4030 4030 4030 4030 0
150 20250219 171200 260080810 4030 4030 4030 4030 0
151 20250219 171100 260080810 4030 4030 4030 4030 0
152 20250219 171000 260080810 4030 4030 4030 4030 1856
153 20250219 170900 260080810 4030 4030 4030 4030 0
154 20250219 170800 260080810 4030 4030 4030 4030 0
155 20250219 170700 260080810 4030 4030 4030 4030 0
156 20250219 170600 260080810 4030 4030 4030 4030 0
157 20250219 170500 260080810 4030 4030 4030 4030 0
158 20250219 170400 260080810 4030 4030 4030 4030 0
159 20250219 170300 260080810 4030 4030 4030 4030 0
160 20250219 170200 260080810 4030 4030 4030 4030 0
161 20250219 170100 260080810 4030 4030 4030 4030 0
162 20250219 170000 260080810 4030 4030 4030 4030 0
163 20250219 165900 260080810 4030 4030 4030 4030 0
164 20250219 165800 260080810 4030 4030 4030 4030 0
165 20250219 165700 260080810 4030 4030 4030 4030 0
166 20250219 165600 260080810 4030 4030 4030 4030 0
167 20250219 165500 260080810 4030 4030 4030 4030 0
168 20250219 165400 260080810 4030 4030 4030 4030 0
169 20250219 165300 260080810 4030 4030 4030 4030 0
170 20250219 165200 260080810 4030 4030 4030 4030 0
171 20250219 165100 260080810 4030 4030 4030 4030 0
172 20250219 165000 260080810 4030 4030 4030 4030 0
173 20250219 164900 260080810 4030 4030 4030 4030 0
174 20250219 164800 260080810 4030 4030 4030 4030 0
175 20250219 164700 260080810 4030 4030 4030 4030 0
176 20250219 164600 260080810 4030 4030 4030 4030 0
177 20250219 164500 260080810 4030 4030 4030 4030 0
178 20250219 164400 260080810 4030 4030 4030 4030 0
179 20250219 164300 260080810 4030 4030 4030 4030 0
180 20250219 164200 260080810 4030 4030 4030 4030 0
181 20250219 164100 260080810 4030 4030 4030 4030 0
182 20250219 164000 260080810 4030 4030 4030 4030 1856
183 20250219 163900 260080810 4030 4030 4030 4030 0
184 20250219 163800 260080810 4030 4030 4030 4030 0
185 20250219 163700 260080810 4030 4030 4030 4030 0
186 20250219 163600 260080810 4030 4030 4030 4030 0
187 20250219 163500 260080810 4030 4030 4030 4030 0
188 20250219 163400 260080810 4030 4030 4030 4030 0
189 20250219 163300 260080810 4030 4030 4030 4030 0
190 20250219 163200 260080810 4030 4030 4030 4030 0
191 20250219 163100 260080810 4030 4030 4030 4030 0
192 20250219 163000 260080810 4030 4030 4030 4030 0
193 20250219 162900 260080810 4030 4030 4030 4030 0
194 20250219 162800 260080810 4030 4030 4030 4030 0
195 20250219 162700 260080810 4030 4030 4030 4030 0
196 20250219 162600 260080810 4030 4030 4030 4030 0
197 20250219 162500 260080810 4030 4030 4030 4030 0
198 20250219 162400 260080810 4030 4030 4030 4030 0
199 20250219 162300 260080810 4030 4030 4030 4030 0
200 20250219 162200 260080810 4030 4030 4030 4030 0
201 20250219 162100 260080810 4030 4030 4030 4030 0
202 20250219 162000 260080810 4030 4030 4030 4030 0
203 20250219 161900 260080810 4030 4030 4030 4030 0
204 20250219 161800 260080810 4030 4030 4030 4030 0
205 20250219 161700 260080810 4030 4030 4030 4030 0
206 20250219 161600 260080810 4030 4030 4030 4030 0
207 20250219 161500 260080810 4030 4030 4030 4030 0
208 20250219 161400 260080810 4030 4030 4030 4030 0
209 20250219 161300 260080810 4030 4030 4030 4030 0
210 20250219 161200 260080810 4030 4030 4030 4030 0
211 20250219 161100 260080810 4030 4030 4030 4030 0
212 20250219 161000 260080810 4030 4030 4030 4030 1856
213 20250219 160900 260080810 4030 4030 4030 4030 0
214 20250219 160800 260080810 4030 4030 4030 4030 0
215 20250219 160700 260080810 4030 4030 4030 4030 0
216 20250219 160600 260080810 4030 4030 4030 4030 0
217 20250219 160500 260080810 4030 4030 4030 4030 0
218 20250219 160400 260080810 4030 4030 4030 4030 0
219 20250219 160300 260080810 4030 4030 4030 4030 0
220 20250219 160200 260080810 4030 4030 4030 4030 0
221 20250219 160100 260080810 4030 4030 4030 4030 0
222 20250219 160000 260080810 4030 4030 4030 4030 0
223 20250219 155900 260080810 4030 4030 4030 4030 0
224 20250219 155800 260080810 4030 4030 4030 4030 0
225 20250219 155700 260080810 4030 4030 4030 4030 0
226 20250219 155600 260080810 4030 4030 4030 4030 0
227 20250219 155500 260080810 4030 4030 4030 4030 0
228 20250219 155400 260080810 4030 4030 4030 4030 0
229 20250219 155300 260080810 4030 4030 4030 4030 0
230 20250219 155200 260080810 4030 4030 4030 4030 0
231 20250219 155100 260080810 4030 4030 4030 4030 0
232 20250219 155000 260080810 4030 4030 4030 4030 0
233 20250219 154900 260080810 4030 4030 4030 4030 0
234 20250219 154800 260080810 4030 4030 4030 4030 0
235 20250219 154700 260080810 4030 4030 4030 4030 0
236 20250219 154600 260080810 4030 4030 4030 4030 0
237 20250219 154500 260080810 4030 4030 4030 4030 0
238 20250219 154400 260080810 4030 4030 4030 4030 0
239 20250219 154300 260080810 4030 4030 4030 4030 0
240 20250219 154200 260080810 4030 4030 4030 4030 0
241 20250219 154100 260080810 4030 4030 4030 4030 0
242 20250219 154000 260080810 4030 4030 4030 4030 1856
243 20250219 153900 260080810 4030 4030 4030 4030 0
244 20250219 153800 260080810 4030 4030 4030 4030 0
245 20250219 153700 260080810 4030 4030 4030 4030 0
246 20250219 153600 260080810 4030 4030 4030 4030 0
247 20250219 153500 260080810 4030 4030 4030 4030 0
248 20250219 153400 260080810 4030 4030 4030 4030 0
249 20250219 153300 260080810 4030 4030 4030 4030 0
250 20250219 153200 260080810 4030 4030 4030 4030 0
251 20250219 153100 260080810 4030 4030 4030 4030 0
252 20250219 153000 260080810 4030 4030 4030 4030 1856
253 20250219 152900 252601130 4030 4030 4030 4030 0
254 20250219 152800 252601130 4030 4030 4030 4030 0
255 20250219 152700 252601130 4030 4030 4030 4030 0
256 20250219 152600 252601130 4030 4030 4030 4030 0
257 20250219 152500 252601130 4030 4030 4030 4030 0
258 20250219 152400 252601130 4030 4030 4030 4030 0
259 20250219 152300 252601130 4030 4030 4030 4030 0
260 20250219 152200 252601130 4030 4030 4030 4030 0
261 20250219 152100 252601130 4030 4030 4030 4030 0
262 20250219 152000 252601130 4030 4030 4030 4030 0
263 20250219 151900 252601130 4030 4035 4035 4030 1080
264 20250219 151800 248243445 4040 4040 4040 4040 0
265 20250219 151700 248243445 4040 4040 4040 4040 668
266 20250219 151600 245544725 4045 4045 4045 4045 3
267 20250219 151500 245532590 4050 4050 4050 4050 9
268 20250219 151400 245496140 4050 4050 4050 4050 0
269 20250219 151300 245496140 4050 4050 4050 4050 1
270 20250219 151200 245492090 4040 4040 4040 4040 0
271 20250219 151100 245492090 4040 4040 4040 4040 0
272 20250219 151000 245492090 4040 4040 4040 4040 0
273 20250219 150900 245492090 4040 4045 4045 4040 20
274 20250219 150800 245411280 4040 4045 4045 4040 633
275 20250219 150700 242853805 4050 4050 4050 4050 0
276 20250219 150600 242853805 4050 4050 4050 4050 2
277 20250219 150500 242845705 4055 4055 4055 4055 0
278 20250219 150400 242845705 4055 4055 4055 4055 0
279 20250219 150300 242845705 4055 4055 4055 4055 1
280 20250219 150200 242841650 4045 4045 4045 4045 0
281 20250219 150100 242841650 4045 4045 4045 4045 0
282 20250219 150000 242841650 4045 4050 4050 4045 20
283 20250219 145900 242760725 4055 4050 4055 4050 17
284 20250219 145800 242691870 4060 4060 4060 4060 0
285 20250219 145700 242691870 4060 4050 4060 4045 11
286 20250219 145600 242647355 4060 4060 4060 4060 0
287 20250219 145500 242647355 4060 4060 4060 4060 427
288 20250219 145400 240913735 4065 4060 4065 4060 538
289 20250219 145300 238729450 4060 4060 4060 4060 0
290 20250219 145200 238729450 4060 4060 4060 4060 1036
291 20250219 145100 234523290 4060 4060 4060 4060 100
292 20250219 145000 234117290 4060 4060 4060 4060 1
293 20250219 144900 234113230 4060 4060 4060 4060 100
294 20250219 144800 233707230 4060 4060 4060 4060 0
295 20250219 144700 233707230 4060 4060 4060 4060 0
296 20250219 144600 233707230 4060 4060 4060 4060 0
297 20250219 144500 233707230 4060 4060 4060 4060 0
298 20250219 144400 233707230 4060 4060 4060 4060 0
299 20250219 144300 233707230 4060 4060 4060 4060 0
300 20250219 144200 233707230 4060 4060 4060 4060 0
301 20250219 144100 233707230 4060 4060 4060 4060 0
302 20250219 144000 233707230 4060 4060 4060 4060 1
303 20250219 143900 233703170 4055 4055 4055 4055 1201
304 20250219 143800 228833115 4055 4055 4055 4055 0
305 20250219 143700 228833115 4055 4055 4055 4055 0
306 20250219 143600 228833115 4055 4055 4055 4055 0
307 20250219 143500 228833115 4055 4050 4055 4050 2
308 20250219 143400 228825010 4040 4050 4050 4040 25
309 20250219 143300 228723960 4050 4050 4050 4050 0
310 20250219 143200 228723960 4050 4050 4050 4050 100
311 20250219 143100 228318960 4050 4045 4050 4045 1000
312 20250219 143000 224269365 4040 4045 4045 4040 137
313 20250219 142900 223715250 4050 4050 4050 4050 0
314 20250219 142800 223715250 4050 4045 4050 4045 3
315 20250219 142700 223703105 4045 4045 4045 4045 0
316 20250219 142600 223703105 4045 4045 4045 4045 1
317 20250219 142500 223699060 4040 4040 4040 4040 0
318 20250219 142400 223699060 4040 4050 4050 4040 21
319 20250219 142300 223614205 4045 4045 4045 4045 0
320 20250219 142200 223614205 4045 4045 4045 4045 287
321 20250219 142100 222453290 4045 4045 4045 4045 1
322 20250219 142000 222449245 4040 4040 4040 4040 0
323 20250219 141900 222449245 4040 4040 4040 4040 0
324 20250219 141800 222449245 4040 4040 4040 4040 275
325 20250219 141700 221338245 4035 4035 4035 4035 0
326 20250219 141600 221338245 4035 4035 4035 4035 0
327 20250219 141500 221338245 4035 4035 4035 4035 0
328 20250219 141400 221338245 4035 4035 4035 4035 0
329 20250219 141300 221338245 4035 4035 4035 4035 147
330 20250219 141200 220745100 4035 4035 4035 4035 0
331 20250219 141100 220745100 4035 4035 4035 4035 0
332 20250219 141000 220745100 4035 4035 4035 4035 0
333 20250219 140900 220745100 4035 4035 4035 4035 0
334 20250219 140800 220745100 4035 4035 4035 4035 0
335 20250219 140700 220745100 4035 4035 4035 4035 0
336 20250219 140600 220745100 4035 4035 4035 4035 0
337 20250219 140500 220745100 4035 4035 4035 4035 0
338 20250219 140400 220745100 4035 4035 4035 4035 0
339 20250219 140300 220745100 4035 4035 4035 4035 102
340 20250219 140200 220333530 4035 4035 4035 4035 0
341 20250219 140100 220333530 4035 4035 4035 4035 1
342 20250219 140000 220329495 4040 4040 4040 4040 0
343 20250219 135900 220329495 4040 4040 4040 4040 0
344 20250219 135800 220329495 4040 4040 4040 4040 0
345 20250219 135700 220329495 4040 4040 4040 4040 1
346 20250219 135600 220325455 4025 4025 4025 4025 0
347 20250219 135500 220325455 4025 4035 4035 4025 150
348 20250219 135400 219721505 4030 4030 4030 4030 0
349 20250219 135300 219721505 4030 4030 4030 4030 0
350 20250219 135200 219721505 4030 4030 4030 4030 0
351 20250219 135100 219721505 4030 4030 4030 4030 0
352 20250219 135000 219721505 4030 4035 4035 4030 20
353 20250219 134900 219640900 4040 4040 4040 4040 0
354 20250219 134800 219640900 4040 4040 4040 4040 0
355 20250219 134700 219640900 4040 4040 4040 4040 0
356 20250219 134600 219640900 4040 4040 4040 4040 0
357 20250219 134500 219640900 4040 4040 4040 4040 0
358 20250219 134400 219640900 4040 4040 4040 4040 0
359 20250219 134300 219640900 4040 4040 4040 4040 0
360 20250219 134200 219640900 4040 4040 4040 4040 0
361 20250219 134100 219640900 4040 4040 4040 4040 0
362 20250219 134000 219640900 4040 4040 4040 4040 0
363 20250219 133900 219640900 4040 4040 4040 4040 5
364 20250219 133800 219620700 4045 4045 4045 4045 0
365 20250219 133700 219620700 4045 4045 4045 4045 0
366 20250219 133600 219620700 4045 4045 4045 4045 1
367 20250219 133500 219616655 4035 4035 4035 4035 0
368 20250219 133400 219616655 4035 4035 4035 4035 159
369 20250219 133300 218975090 4045 4040 4045 4040 83
370 20250219 133200 218639765 4035 4035 4035 4035 1
371 20250219 133100 218635730 4035 4035 4035 4035 96
372 20250219 133000 218248370 4035 4035 4035 4035 3
373 20250219 132900 218236265 4035 4030 4035 4025 161
374 20250219 132800 217587845 4035 4035 4035 4035 3
375 20250219 132700 217575740 4035 4030 4035 4030 31
376 20250219 132600 217450755 4035 4035 4035 4035 16
377 20250219 132500 217386195 4035 4035 4035 4035 30
378 20250219 132400 217265145 4035 4035 4035 4035 10
379 20250219 132300 217224795 4035 4035 4035 4035 2
380 20250219 132200 217216725 4035 4035 4035 4035 0
381 20250219 132100 217216725 4035 4035 4035 4035 1
382 20250219 132000 217212690 4025 4025 4025 4025 42
383 20250219 131900 217043640 4020 4030 4030 4020 50
384 20250219 131800 216842520 4035 4035 4035 4035 2
385 20250219 131700 216834450 4025 4025 4025 4025 0
386 20250219 131600 216834450 4025 4035 4035 4025 45
387 20250219 131500 216653095 4035 4035 4035 4035 3
388 20250219 131400 216640990 4030 4030 4030 4030 0
389 20250219 131300 216640990 4030 4030 4030 4030 0
390 20250219 131200 216640990 4030 4030 4030 4030 0
391 20250219 131100 216640990 4030 4030 4030 4030 0
392 20250219 131000 216640990 4030 4030 4030 4030 0
393 20250219 130900 216640990 4030 4030 4030 4030 0
394 20250219 130800 216640990 4030 4030 4030 4030 0
395 20250219 130700 216640990 4030 4030 4030 4030 0
396 20250219 130600 216640990 4030 4030 4030 4030 0
397 20250219 130500 216640990 4030 4030 4030 4030 0
398 20250219 130400 216640990 4030 4030 4030 4030 0
399 20250219 130300 216640990 4030 4030 4030 4030 12
400 20250219 130200 216592630 4030 4030 4030 4030 0
401 20250219 130100 216592630 4030 4030 4030 4030 0
402 20250219 130000 216592630 4030 4030 4030 4030 0
403 20250219 125900 216592630 4030 4030 4030 4030 0
404 20250219 125800 216592630 4030 4025 4030 4010 1202
405 20250219 125700 211769800 4030 4030 4030 4030 0
406 20250219 125600 211769800 4030 4030 4030 4030 16
407 20250219 125500 211705320 4030 4030 4030 4030 0
408 20250219 125400 211705320 4030 4030 4030 4030 4
409 20250219 125300 211689200 4035 4035 4035 4035 1
410 20250219 125200 211685165 4035 4035 4035 4035 0
411 20250219 125100 211685165 4035 4035 4035 4035 0
412 20250219 125000 211685165 4035 4035 4035 4035 1
413 20250219 124900 211681130 4025 4025 4025 4025 1
414 20250219 124800 211677105 4040 4040 4040 4040 0
415 20250219 124700 211677105 4040 4040 4040 4040 0
416 20250219 124600 211677105 4040 4040 4040 4040 0
417 20250219 124500 211677105 4040 4040 4040 4040 0
418 20250219 124400 211677105 4040 4040 4040 4040 0
419 20250219 124300 211677105 4040 4040 4040 4040 0
420 20250219 124200 211677105 4040 4040 4040 4040 14
421 20250219 124100 211620545 4040 4040 4040 4040 0
422 20250219 124000 211620545 4040 4040 4040 4040 1
423 20250219 123900 211616505 4035 4035 4035 4035 1200
424 20250219 123800 206774505 4035 4035 4035 4035 0
425 20250219 123700 206774505 4035 4035 4035 4035 1
426 20250219 123600 206770470 4015 4020 4020 4015 1161
427 20250219 123500 202108995 4035 4035 4035 4035 1
428 20250219 123400 202104960 4035 4035 4035 4035 0
429 20250219 123300 202104960 4035 4035 4035 4035 0
430 20250219 123200 202104960 4035 4035 4035 4035 1
431 20250219 123100 202100925 4020 4020 4020 4020 955
432 20250219 123000 198261825 4020 4020 4020 4020 0
433 20250219 122900 198261825 4020 4020 4020 4020 0
434 20250219 122800 198261825 4020 4020 4020 4020 152
435 20250219 122700 197650785 4020 4020 4020 4020 20
436 20250219 122600 197570385 4030 4030 4030 4030 0
437 20250219 122500 197570385 4030 4030 4030 4030 0
438 20250219 122400 197570385 4030 4030 4030 4030 0
439 20250219 122300 197570385 4030 4030 4030 4030 0
440 20250219 122200 197570385 4030 4030 4030 4030 0
441 20250219 122100 197570385 4030 4030 4030 4030 0
442 20250219 122000 197570385 4030 4030 4030 4030 0
443 20250219 121900 197570385 4030 4030 4030 4030 0
444 20250219 121800 197570385 4030 4025 4030 4025 500
445 20250219 121700 195555440 4025 4025 4025 4025 600
446 20250219 121600 193140440 4020 4020 4020 4020 1
447 20250219 121500 193136420 4020 4020 4020 4020 578
448 20250219 121400 190812860 4020 4020 4020 4020 112
449 20250219 121300 190362620 4020 4020 4020 4020 0
450 20250219 121200 190362620 4020 4020 4020 4020 0
451 20250219 121100 190362620 4020 4005 4020 4005 41
452 20250219 121000 190198400 4005 4005 4005 4005 0
453 20250219 120900 190198400 4005 4010 4010 4005 1700
454 20250219 120800 183386295 4010 4010 4010 4010 0
455 20250219 120700 183386295 4010 4010 4010 4010 280
456 20250219 120600 182263495 4010 4010 4010 4010 85
457 20250219 120500 181922645 4020 4020 4020 4020 0
458 20250219 120400 181922645 4020 4020 4020 4020 481
459 20250219 120300 179989025 4010 4015 4015 4010 500
460 20250219 120200 177983725 4020 4020 4020 4020 0
461 20250219 120100 177983725 4020 4020 4020 4020 0
462 20250219 120000 177983725 4020 4020 4020 4020 116
463 20250219 115900 177517405 4015 4015 4015 4015 0
464 20250219 115800 177517405 4015 4015 4015 4015 770
465 20250219 115700 174425855 4020 4020 4020 4020 0
466 20250219 115600 174425855 4020 4020 4020 4020 0
467 20250219 115500 174425855 4020 4020 4020 4020 1
468 20250219 115400 174421835 4030 4030 4030 4030 1
469 20250219 115300 174417805 4010 4010 4010 4010 0
470 20250219 115200 174417805 4010 4010 4010 4010 0
471 20250219 115100 174417805 4010 4010 4010 4010 0
472 20250219 115000 174417805 4010 4010 4010 4010 0
473 20250219 114900 174417805 4010 4010 4010 4010 0
474 20250219 114800 174417805 4010 4010 4010 4010 251
475 20250219 114700 173411295 4030 4030 4030 4030 4
476 20250219 114600 173395175 4015 4030 4030 4015 347
477 20250219 114500 172001925 4015 4015 4015 4015 50
478 20250219 114400 171801175 4015 4015 4015 4015 0
479 20250219 114300 171801175 4015 4015 4015 4015 6
480 20250219 114200 171777085 4015 4015 4015 4015 106
481 20250219 114100 171351495 4015 4015 4015 4015 44
482 20250219 114000 171174835 4010 4030 4030 4010 348
483 20250219 113900 169779275 4010 4010 4010 4010 501
484 20250219 113800 167770265 4010 4015 4015 4010 200
485 20250219 113700 166968245 4020 4020 4020 4020 83
486 20250219 113600 166634585 4025 4025 4025 4025 174
487 20250219 113500 165934235 4025 4015 4025 4015 170
488 20250219 113400 165250865 4015 4015 4015 4015 0
489 20250219 113300 165250865 4015 4015 4015 4015 0
490 20250219 113200 165250865 4015 4015 4015 4015 370
491 20250219 113100 163765315 4015 4025 4025 4015 199
492 20250219 113000 162965105 4025 4025 4025 4025 100
493 20250219 112900 162562605 4025 4025 4025 4025 0
494 20250219 112800 162562605 4025 4025 4025 4025 0
495 20250219 112700 162562605 4025 4025 4025 4025 1
496 20250219 112600 162558580 4020 4020 4020 4020 56
497 20250219 112500 162333460 4025 4025 4025 4025 100
498 20250219 112400 161930960 4030 4030 4030 4030 0
499 20250219 112300 161930960 4030 4030 4030 4030 0
500 20250219 112200 161930960 4030 4030 4030 4030 0
501 20250219 112100 161930960 4030 4030 4030 4030 0
502 20250219 112000 161930960 4030 4030 4030 4030 0
503 20250219 111900 161930960 4030 4030 4030 4030 0
504 20250219 111800 161930960 4030 4030 4030 4030 24
505 20250219 111700 161834240 4030 4030 4030 4030 0
506 20250219 111600 161834240 4030 4030 4030 4030 0
507 20250219 111500 161834240 4030 4015 4030 4010 501
508 20250219 111400 159825160 4010 4010 4010 4010 0
509 20250219 111300 159825160 4010 4010 4010 4010 200
510 20250219 111200 159023160 4020 4025 4025 4020 400
511 20250219 111100 157414660 4025 4025 4025 4025 0
512 20250219 111000 157414660 4025 4025 4025 4025 367
513 20250219 110900 155937485 4025 4025 4025 4025 2
514 20250219 110800 155929435 4030 4030 4030 4030 58
515 20250219 110700 155695695 4035 4035 4035 4035 33
516 20250219 110600 155562540 4035 4040 4040 4035 68
517 20250219 110500 155288155 4040 4040 4040 4040 0
518 20250219 110400 155288155 4040 4040 4040 4040 0
519 20250219 110300 155288155 4040 4040 4040 4040 1
520 20250219 110200 155284115 4040 4040 4040 4040 0
521 20250219 110100 155284115 4040 4040 4040 4040 180
522 20250219 110000 154556915 4045 4045 4045 4045 140
523 20250219 105900 153990615 4045 4045 4045 4045 100
524 20250219 105800 153586115 4045 4045 4045 4045 588
525 20250219 105700 151207655 4045 4045 4045 4045 0
526 20250219 105600 151207655 4045 4045 4045 4045 0
527 20250219 105500 151207655 4045 4030 4045 4030 161
528 20250219 105400 150558810 4030 4030 4030 4030 1
529 20250219 105300 150554780 4020 4020 4020 4020 0
530 20250219 105200 150554780 4020 4020 4020 4020 65
531 20250219 105100 150293480 4020 4020 4020 4020 5172
532 20250219 105000 129502040 4015 4015 4015 4015 152
533 20250219 104900 128891760 4015 4015 4015 4015 3
534 20250219 104800 128879715 4015 4015 4015 4015 0
535 20250219 104700 128879715 4015 4015 4015 4015 1
536 20250219 104600 128875700 4015 4015 4015 4015 0
537 20250219 104500 128875700 4015 4015 4015 4015 12
538 20250219 104400 128827520 4000 4000 4000 4000 0
539 20250219 104300 128827520 4000 4000 4000 4000 799
540 20250219 104200 125631520 4000 4000 4000 4000 200
541 20250219 104100 124831520 3995 3995 3995 3995 0
542 20250219 104000 124831520 3995 3995 3995 3995 2067
543 20250219 103900 116573855 3995 4005 4005 3995 30
544 20250219 103800 116453905 3995 4000 4000 3995 110
545 20250219 103700 116014335 4015 4010 4015 4000 60
546 20250219 103600 115774035 4015 4020 4020 4015 30
547 20250219 103500 115653485 4010 4000 4010 4000 140
548 20250219 103400 115093085 4000 4000 4000 4000 670
549 20250219 103300 112413085 4000 4000 4000 4000 746
550 20250219 103200 109429085 4010 4010 4010 4010 0
551 20250219 103100 109429085 4010 4010 4010 4010 64
552 20250219 103000 109172445 3995 3995 3995 3995 0
553 20250219 102900 109172445 3995 3995 3995 3995 10
554 20250219 102800 109132495 3995 3995 3995 3995 10
555 20250219 102700 109092545 3995 3995 3995 3995 20
556 20250219 102600 109012645 3995 3995 3995 3995 60
557 20250219 102500 108772945 4000 4000 4000 4000 0
558 20250219 102400 108772945 4000 4000 4000 4000 288
559 20250219 102300 107620945 4000 4000 4000 4000 0
560 20250219 102200 107620945 4000 4000 4000 4000 800
561 20250219 102100 104420945 4000 4020 4020 4000 105
562 20250219 102000 104000145 4020 4020 4020 4020 0
563 20250219 101900 104000145 4020 4020 4020 4020 0
564 20250219 101800 104000145 4020 4020 4020 4020 0
565 20250219 101700 104000145 4020 4020 4020 4020 0
566 20250219 101600 104000145 4020 4020 4020 4020 0
567 20250219 101500 104000145 4020 4020 4020 4020 0
568 20250219 101400 104000145 4020 4020 4020 4020 0
569 20250219 101300 104000145 4020 4020 4020 4020 0
570 20250219 101200 104000145 4020 4020 4020 4020 17
571 20250219 101100 103931805 4020 3990 4020 3990 4110
572 20250219 101000 87490445 3995 3995 3995 3995 511
573 20250219 100900 85449000 3995 3995 3995 3995 1
574 20250219 100800 85445005 3995 3995 3995 3995 59
575 20250219 100700 85209300 3995 3995 3995 3995 1
576 20250219 100600 85205305 3995 3990 3995 3990 101
577 20250219 100500 84801825 3990 3995 3995 3990 129
578 20250219 100400 84286990 3995 3995 3995 3995 1128
579 20250219 100300 79780630 3995 4000 4005 3995 783
580 20250219 100200 76648615 4000 4000 4005 4000 3236
581 20250219 100100 63704105 4005 4005 4005 4005 101
582 20250219 100000 63299600 4005 4010 4010 4005 785
583 20250219 095900 60155635 4010 4010 4010 4010 502
584 20250219 095800 58142615 4010 4010 4010 4010 25
585 20250219 095700 58042365 4010 4010 4015 4010 1134
586 20250219 095600 53495015 4010 4015 4015 4010 150
587 20250219 095500 52893365 4015 4020 4020 4015 1010
588 20250219 095400 48837215 4015 4015 4015 4015 157
589 20250219 095300 48206860 4020 4020 4020 4020 200
590 20250219 095200 47402860 4020 4020 4020 4020 101
591 20250219 095100 46996840 4020 4020 4020 4020 0
592 20250219 095000 46996840 4020 4020 4020 4020 0
593 20250219 094900 46996840 4020 4030 4030 4020 748
594 20250219 094800 43989740 4025 4030 4030 4025 647
595 20250219 094700 41382415 4035 4035 4035 4035 271
596 20250219 094600 40288930 4035 4040 4040 4035 501
597 20250219 094500 38267390 4040 4040 4040 4040 13
598 20250219 094400 38214870 4040 4040 4040 4040 18
599 20250219 094300 38142150 4040 4040 4040 4035 159
600 20250219 094200 37500225 4040 4040 4045 4035 1512
601 20250219 094100 31395855 4040 4040 4040 4040 0
602 20250219 094000 31395855 4040 4040 4040 4040 0
603 20250219 093900 31395855 4040 4040 4040 4040 100
604 20250219 093800 30991855 4040 4040 4040 4040 2
605 20250219 093700 30983775 4040 4040 4040 4040 351
606 20250219 093600 29565735 4045 4045 4045 4045 5
607 20250219 093500 29545510 4040 4040 4040 4040 30
608 20250219 093400 29424310 4040 4050 4050 4040 743
609 20250219 093300 26418010 4055 4050 4055 4050 1160
610 20250219 093200 21719510 4050 4055 4055 4050 2568
611 20250219 093100 11318315 4055 4055 4055 4055 0
612 20250219 093000 11318315 4055 4055 4055 4055 73
613 20250219 092900 11022300 4055 4055 4055 4055 50
614 20250219 092800 10819550 4060 4060 4060 4060 0
615 20250219 092700 10819550 4060 4060 4060 4060 0
616 20250219 092600 10819550 4060 4060 4060 4060 0
617 20250219 092500 10819550 4060 4055 4060 4050 928
618 20250219 092400 7060590 4055 4055 4055 4055 0
619 20250219 092300 7060590 4055 4055 4055 4055 316
620 20250219 092200 5779210 4055 4055 4055 4055 218
621 20250219 092100 4895220 4060 4060 4060 4060 22
622 20250219 092000 4805900 4060 4060 4060 4060 0
623 20250219 091900 4805900 4060 4060 4060 4060 0
624 20250219 091800 4805900 4060 4060 4060 4060 0
625 20250219 091700 4805900 4060 4060 4060 4060 100
626 20250219 091600 4399900 4060 4060 4060 4060 134
627 20250219 091500 3855860 4060 4060 4060 4060 236
628 20250219 091400 2897700 4060 4065 4065 4060 114
629 20250219 091300 2434855 4065 4070 4070 4065 35
630 20250219 091200 2292520 4070 4070 4070 4070 0
631 20250219 091100 2292520 4070 4060 4070 4060 96
632 20250219 091000 1902730 4060 4060 4060 4060 20
633 20250219 090900 1821530 4070 4070 4070 4070 40
634 20250219 090800 1658730 4075 4075 4075 4075 0
635 20250219 090700 1658730 4075 4075 4080 4075 100
636 20250219 090600 1251080 4085 4085 4085 4085 0
637 20250219 090500 1251080 4085 4085 4085 4085 0
638 20250219 090400 1251080 4085 4085 4085 4085 12
639 20250219 090300 1202060 4095 4095 4095 4095 0
640 20250219 090200 1202060 4095 4095 4095 4095 0
641 20250219 090100 1202060 4095 4095 4095 4095 1
642 20250219 090000 1197965 4095 4060 4095 4060 295

1
054780/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,66281,19547793,273077720,80536907160,0.34
20250214,65770,19547793,276562850,82198469565,0.34
20250213,65770,19547793,273603200,81318818880,0.34
20250212,65770,19547793,273603200,81318818880,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 66281 19547793 273077720 80536907160 0.34
3 20250214 65770 19547793 276562850 82198469565 0.34
4 20250213 65770 19547793 273603200 81318818880 0.34
5 20250212 65770 19547793 273603200 81318818880 0.34