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

643
057030/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194100,185979820,4045,4045,4045,4045,715
20250219,194000,185979820,4045,4045,4045,4045,0
20250219,193900,185979820,4045,4045,4045,4045,0
20250219,193800,185979820,4045,4045,4045,4045,0
20250219,193700,185979820,4045,4045,4045,4045,0
20250219,193600,185979820,4045,4045,4045,4045,0
20250219,193500,185979820,4045,4045,4045,4045,0
20250219,193400,185979820,4045,4045,4045,4045,0
20250219,193300,185979820,4045,4045,4045,4045,0
20250219,193200,185979820,4045,4045,4045,4045,0
20250219,193100,185979820,4045,4045,4045,4045,0
20250219,193000,185979820,4045,4045,4045,4045,0
20250219,192900,185979820,4045,4045,4045,4045,0
20250219,192800,185979820,4045,4045,4045,4045,0
20250219,192700,185979820,4045,4045,4045,4045,0
20250219,192600,185979820,4045,4045,4045,4045,0
20250219,192500,185979820,4045,4045,4045,4045,0
20250219,192400,185979820,4045,4045,4045,4045,0
20250219,192300,185979820,4045,4045,4045,4045,0
20250219,192200,185979820,4045,4045,4045,4045,0
20250219,192100,185979820,4045,4045,4045,4045,0
20250219,192000,185979820,4045,4045,4045,4045,0
20250219,191900,185979820,4045,4045,4045,4045,0
20250219,191800,185979820,4045,4045,4045,4045,0
20250219,191700,185979820,4045,4045,4045,4045,0
20250219,191600,185979820,4045,4045,4045,4045,0
20250219,191500,185979820,4045,4045,4045,4045,0
20250219,191400,185979820,4045,4045,4045,4045,0
20250219,191300,185979820,4045,4045,4045,4045,0
20250219,191200,185979820,4045,4045,4045,4045,0
20250219,191100,185979820,4045,4045,4045,4045,715
20250219,191000,185979820,4045,4045,4045,4045,0
20250219,190900,185979820,4045,4045,4045,4045,0
20250219,190800,185979820,4045,4045,4045,4045,0
20250219,190700,185979820,4045,4045,4045,4045,0
20250219,190600,185979820,4045,4045,4045,4045,0
20250219,190500,185979820,4045,4045,4045,4045,0
20250219,190400,185979820,4045,4045,4045,4045,0
20250219,190300,185979820,4045,4045,4045,4045,0
20250219,190200,185979820,4045,4045,4045,4045,0
20250219,190100,185979820,4045,4045,4045,4045,0
20250219,190000,185979820,4045,4045,4045,4045,0
20250219,185900,185979820,4045,4045,4045,4045,0
20250219,185800,185979820,4045,4045,4045,4045,0
20250219,185700,185979820,4045,4045,4045,4045,0
20250219,185600,185979820,4045,4045,4045,4045,0
20250219,185500,185979820,4045,4045,4045,4045,0
20250219,185400,185979820,4045,4045,4045,4045,0
20250219,185300,185979820,4045,4045,4045,4045,0
20250219,185200,185979820,4045,4045,4045,4045,0
20250219,185100,185979820,4045,4045,4045,4045,0
20250219,185000,185979820,4045,4045,4045,4045,0
20250219,184900,185979820,4045,4045,4045,4045,0
20250219,184800,185979820,4045,4045,4045,4045,0
20250219,184700,185979820,4045,4045,4045,4045,0
20250219,184600,185979820,4045,4045,4045,4045,0
20250219,184500,185979820,4045,4045,4045,4045,0
20250219,184400,185979820,4045,4045,4045,4045,0
20250219,184300,185979820,4045,4045,4045,4045,0
20250219,184200,185979820,4045,4045,4045,4045,0
20250219,184100,185979820,4045,4045,4045,4045,715
20250219,184000,185979820,4045,4045,4045,4045,0
20250219,183900,185979820,4045,4045,4045,4045,0
20250219,183800,185979820,4045,4045,4045,4045,0
20250219,183700,185979820,4045,4045,4045,4045,0
20250219,183600,185979820,4045,4045,4045,4045,0
20250219,183500,185979820,4045,4045,4045,4045,0
20250219,183400,185979820,4045,4045,4045,4045,0
20250219,183300,185979820,4045,4045,4045,4045,0
20250219,183200,185979820,4045,4045,4045,4045,0
20250219,183100,185979820,4045,4045,4045,4045,0
20250219,183000,185979820,4045,4045,4045,4045,0
20250219,182900,185979820,4045,4045,4045,4045,0
20250219,182800,185979820,4045,4045,4045,4045,0
20250219,182700,185979820,4045,4045,4045,4045,0
20250219,182600,185979820,4045,4045,4045,4045,0
20250219,182500,185979820,4045,4045,4045,4045,0
20250219,182400,185979820,4045,4045,4045,4045,0
20250219,182300,185979820,4045,4045,4045,4045,0
20250219,182200,185979820,4045,4045,4045,4045,0
20250219,182100,185979820,4045,4045,4045,4045,0
20250219,182000,185979820,4045,4045,4045,4045,0
20250219,181900,185979820,4045,4045,4045,4045,0
20250219,181800,185979820,4045,4045,4045,4045,0
20250219,181700,185979820,4045,4045,4045,4045,0
20250219,181600,185979820,4045,4045,4045,4045,0
20250219,181500,185979820,4045,4045,4045,4045,0
20250219,181400,185979820,4045,4045,4045,4045,0
20250219,181300,185979820,4045,4045,4045,4045,0
20250219,181200,185979820,4045,4045,4045,4045,0
20250219,181100,185979820,4045,4045,4045,4045,715
20250219,181000,185979820,4045,4045,4045,4045,0
20250219,180900,185979820,4045,4045,4045,4045,0
20250219,180800,185979820,4045,4045,4045,4045,0
20250219,180700,185979820,4045,4045,4045,4045,0
20250219,180600,185979820,4045,4045,4045,4045,0
20250219,180500,185979820,4045,4045,4045,4045,0
20250219,180400,185979820,4045,4045,4045,4045,0
20250219,180300,185979820,4045,4045,4045,4045,0
20250219,180200,185979820,4045,4045,4045,4045,0
20250219,180100,185979820,4045,4045,4045,4045,0
20250219,180000,185979820,4045,4045,4045,4045,0
20250219,175900,185979820,4045,4045,4045,4045,0
20250219,175800,185979820,4045,4045,4045,4045,0
20250219,175700,185979820,4045,4045,4045,4045,0
20250219,175600,185979820,4045,4045,4045,4045,0
20250219,175500,185979820,4045,4045,4045,4045,0
20250219,175400,185979820,4045,4045,4045,4045,0
20250219,175300,185979820,4045,4045,4045,4045,0
20250219,175200,185979820,4045,4045,4045,4045,0
20250219,175100,185979820,4045,4045,4045,4045,0
20250219,175000,185979820,4045,4045,4045,4045,0
20250219,174900,185979820,4045,4045,4045,4045,0
20250219,174800,185979820,4045,4045,4045,4045,0
20250219,174700,185979820,4045,4045,4045,4045,0
20250219,174600,185979820,4045,4045,4045,4045,0
20250219,174500,185979820,4045,4045,4045,4045,0
20250219,174400,185979820,4045,4045,4045,4045,0
20250219,174300,185979820,4045,4045,4045,4045,0
20250219,174200,185979820,4045,4045,4045,4045,0
20250219,174100,185979820,4045,4045,4045,4045,715
20250219,174000,185979820,4045,4045,4045,4045,0
20250219,173900,185979820,4045,4045,4045,4045,0
20250219,173800,185979820,4045,4045,4045,4045,0
20250219,173700,185979820,4045,4045,4045,4045,0
20250219,173600,185979820,4045,4045,4045,4045,0
20250219,173500,185979820,4045,4045,4045,4045,0
20250219,173400,185979820,4045,4045,4045,4045,0
20250219,173300,185979820,4045,4045,4045,4045,0
20250219,173200,185979820,4045,4045,4045,4045,0
20250219,173100,185979820,4045,4045,4045,4045,0
20250219,173000,185979820,4045,4045,4045,4045,0
20250219,172900,185979820,4045,4045,4045,4045,0
20250219,172800,185979820,4045,4045,4045,4045,0
20250219,172700,185979820,4045,4045,4045,4045,0
20250219,172600,185979820,4045,4045,4045,4045,0
20250219,172500,185979820,4045,4045,4045,4045,0
20250219,172400,185979820,4045,4045,4045,4045,0
20250219,172300,185979820,4045,4045,4045,4045,0
20250219,172200,185979820,4045,4045,4045,4045,0
20250219,172100,185979820,4045,4045,4045,4045,0
20250219,172000,185979820,4045,4045,4045,4045,0
20250219,171900,185979820,4045,4045,4045,4045,0
20250219,171800,185979820,4045,4045,4045,4045,0
20250219,171700,185979820,4045,4045,4045,4045,0
20250219,171600,185979820,4045,4045,4045,4045,0
20250219,171500,185979820,4045,4045,4045,4045,0
20250219,171400,185979820,4045,4045,4045,4045,0
20250219,171300,185979820,4045,4045,4045,4045,0
20250219,171200,185979820,4045,4045,4045,4045,0
20250219,171100,185979820,4045,4045,4045,4045,715
20250219,171000,185979820,4045,4045,4045,4045,0
20250219,170900,185979820,4045,4045,4045,4045,0
20250219,170800,185979820,4045,4045,4045,4045,0
20250219,170700,185979820,4045,4045,4045,4045,0
20250219,170600,185979820,4045,4045,4045,4045,0
20250219,170500,185979820,4045,4045,4045,4045,0
20250219,170400,185979820,4045,4045,4045,4045,0
20250219,170300,185979820,4045,4045,4045,4045,0
20250219,170200,185979820,4045,4045,4045,4045,0
20250219,170100,185979820,4045,4045,4045,4045,0
20250219,170000,185979820,4045,4045,4045,4045,0
20250219,165900,185979820,4045,4045,4045,4045,0
20250219,165800,185979820,4045,4045,4045,4045,0
20250219,165700,185979820,4045,4045,4045,4045,0
20250219,165600,185979820,4045,4045,4045,4045,0
20250219,165500,185979820,4045,4045,4045,4045,0
20250219,165400,185979820,4045,4045,4045,4045,0
20250219,165300,185979820,4045,4045,4045,4045,0
20250219,165200,185979820,4045,4045,4045,4045,0
20250219,165100,185979820,4045,4045,4045,4045,0
20250219,165000,185979820,4045,4045,4045,4045,0
20250219,164900,185979820,4045,4045,4045,4045,0
20250219,164800,185979820,4045,4045,4045,4045,0
20250219,164700,185979820,4045,4045,4045,4045,0
20250219,164600,185979820,4045,4045,4045,4045,0
20250219,164500,185979820,4045,4045,4045,4045,0
20250219,164400,185979820,4045,4045,4045,4045,0
20250219,164300,185979820,4045,4045,4045,4045,0
20250219,164200,185979820,4045,4045,4045,4045,0
20250219,164100,185979820,4045,4045,4045,4045,715
20250219,164000,185979820,4045,4045,4045,4045,0
20250219,163900,185979820,4045,4045,4045,4045,0
20250219,163800,185979820,4045,4045,4045,4045,0
20250219,163700,185979820,4045,4045,4045,4045,0
20250219,163600,185979820,4045,4045,4045,4045,0
20250219,163500,185979820,4045,4045,4045,4045,0
20250219,163400,185979820,4045,4045,4045,4045,0
20250219,163300,185979820,4045,4045,4045,4045,0
20250219,163200,185979820,4045,4045,4045,4045,0
20250219,163100,185979820,4045,4045,4045,4045,0
20250219,163000,185979820,4045,4045,4045,4045,0
20250219,162900,185979820,4045,4045,4045,4045,0
20250219,162800,185979820,4045,4045,4045,4045,0
20250219,162700,185979820,4045,4045,4045,4045,0
20250219,162600,185979820,4045,4045,4045,4045,0
20250219,162500,185979820,4045,4045,4045,4045,0
20250219,162400,185979820,4045,4045,4045,4045,0
20250219,162300,185979820,4045,4045,4045,4045,0
20250219,162200,185979820,4045,4045,4045,4045,0
20250219,162100,185979820,4045,4045,4045,4045,0
20250219,162000,185979820,4045,4045,4045,4045,0
20250219,161900,185979820,4045,4045,4045,4045,0
20250219,161800,185979820,4045,4045,4045,4045,0
20250219,161700,185979820,4045,4045,4045,4045,0
20250219,161600,185979820,4045,4045,4045,4045,0
20250219,161500,185979820,4045,4045,4045,4045,0
20250219,161400,185979820,4045,4045,4045,4045,0
20250219,161300,185979820,4045,4045,4045,4045,0
20250219,161200,185979820,4045,4045,4045,4045,0
20250219,161100,185979820,4045,4045,4045,4045,715
20250219,161000,185979820,4045,4045,4045,4045,0
20250219,160900,185979820,4045,4045,4045,4045,0
20250219,160800,185979820,4045,4045,4045,4045,0
20250219,160700,185979820,4045,4045,4045,4045,0
20250219,160600,185979820,4045,4045,4045,4045,0
20250219,160500,185979820,4045,4045,4045,4045,0
20250219,160400,185979820,4045,4045,4045,4045,0
20250219,160300,185979820,4045,4045,4045,4045,0
20250219,160200,185979820,4045,4045,4045,4045,0
20250219,160100,185979820,4045,4045,4045,4045,0
20250219,160000,185979820,4045,4045,4045,4045,0
20250219,155900,185979820,4045,4045,4045,4045,0
20250219,155800,185979820,4045,4045,4045,4045,0
20250219,155700,185979820,4045,4045,4045,4045,0
20250219,155600,185979820,4045,4045,4045,4045,0
20250219,155500,185979820,4045,4045,4045,4045,0
20250219,155400,185979820,4045,4045,4045,4045,0
20250219,155300,185979820,4045,4045,4045,4045,0
20250219,155200,185979820,4045,4045,4045,4045,0
20250219,155100,185979820,4045,4045,4045,4045,0
20250219,155000,185979820,4045,4045,4045,4045,0
20250219,154900,185979820,4045,4045,4045,4045,0
20250219,154800,185979820,4045,4045,4045,4045,0
20250219,154700,185979820,4045,4045,4045,4045,0
20250219,154600,185979820,4045,4045,4045,4045,0
20250219,154500,185979820,4045,4045,4045,4045,0
20250219,154400,185979820,4045,4045,4045,4045,0
20250219,154300,185979820,4045,4045,4045,4045,0
20250219,154200,185979820,4045,4045,4045,4045,0
20250219,154100,185979820,4045,4045,4045,4045,715
20250219,154000,185979820,4045,4045,4045,4045,0
20250219,153900,185979820,4045,4045,4045,4045,0
20250219,153800,185979820,4045,4045,4045,4045,0
20250219,153700,185979820,4045,4045,4045,4045,0
20250219,153600,185979820,4045,4045,4045,4045,0
20250219,153500,185979820,4045,4045,4045,4045,0
20250219,153400,185979820,4045,4045,4045,4045,0
20250219,153300,185979820,4045,4045,4045,4045,0
20250219,153200,185979820,4045,4045,4045,4045,0
20250219,153100,185979820,4045,4045,4045,4045,0
20250219,153000,185979820,4045,4045,4045,4045,715
20250219,152900,183087645,4045,4045,4045,4045,0
20250219,152800,183087645,4045,4045,4045,4045,0
20250219,152700,183087645,4045,4045,4045,4045,0
20250219,152600,183087645,4045,4045,4045,4045,0
20250219,152500,183087645,4045,4045,4045,4045,0
20250219,152400,183087645,4045,4045,4045,4045,0
20250219,152300,183087645,4045,4045,4045,4045,0
20250219,152200,183087645,4045,4045,4045,4045,0
20250219,152100,183087645,4045,4045,4045,4045,0
20250219,152000,183087645,4045,4045,4045,4045,0
20250219,151900,183087645,4045,4045,4045,4045,3
20250219,151800,183075510,4040,4040,4040,4040,3
20250219,151700,183063390,4040,4040,4040,4040,1
20250219,151600,183059350,4040,4045,4045,4040,173
20250219,151500,182360095,4050,4040,4050,4040,47
20250219,151400,182169945,4045,4045,4045,4045,500
20250219,151300,180147445,4050,4050,4050,4050,449
20250219,151200,178328995,4050,4035,4050,4035,441
20250219,151100,176549545,4050,4050,4050,4050,498
20250219,151000,174532645,4050,4050,4050,4050,2410
20250219,150900,164772145,4050,4045,4050,4045,1602
20250219,150800,158284420,4045,4045,4045,4045,85
20250219,150700,157940595,4050,4045,4050,4045,1950
20250219,150600,150043265,4045,4040,4045,4040,400
20250219,150500,148426765,4040,4040,4040,4040,170
20250219,150400,147739965,4040,4040,4040,4040,650
20250219,150300,145113965,4035,4035,4035,4035,0
20250219,150200,145113965,4035,4035,4035,4035,100
20250219,150100,144710465,4040,4045,4045,4040,108
20250219,150000,144274110,4045,4035,4045,4035,8
20250219,145900,144241810,4035,4035,4035,4035,49
20250219,145800,144044095,4030,4025,4030,4025,227
20250219,145700,143129810,4020,4020,4020,4020,137
20250219,145600,142579070,4020,4020,4020,4020,0
20250219,145500,142579070,4020,4020,4020,4020,0
20250219,145400,142579070,4020,4020,4020,4020,0
20250219,145300,142579070,4020,4020,4020,4020,0
20250219,145200,142579070,4020,4020,4020,4020,0
20250219,145100,142579070,4020,4020,4020,4020,0
20250219,145000,142579070,4020,4020,4020,4020,1
20250219,144900,142575050,4010,4010,4010,4010,0
20250219,144800,142575050,4010,4010,4010,4010,0
20250219,144700,142575050,4010,4010,4010,4010,0
20250219,144600,142575050,4010,4010,4010,4010,100
20250219,144500,142174050,4020,4020,4020,4020,0
20250219,144400,142174050,4020,4020,4020,4020,0
20250219,144300,142174050,4020,4020,4020,4020,0
20250219,144200,142174050,4020,4020,4020,4020,0
20250219,144100,142174050,4020,4020,4020,4020,0
20250219,144000,142174050,4020,4020,4020,4020,0
20250219,143900,142174050,4020,4020,4020,4020,0
20250219,143800,142174050,4020,4020,4020,4020,10
20250219,143700,142133850,4020,4020,4020,4020,2
20250219,143600,142125810,4020,4015,4020,4015,512
20250219,143500,140069900,4010,4010,4010,4010,111
20250219,143400,139624790,4010,4005,4010,4005,101
20250219,143300,139220035,4015,4015,4015,4015,0
20250219,143200,139220035,4015,4015,4015,4015,0
20250219,143100,139220035,4015,4015,4015,4015,0
20250219,143000,139220035,4015,4015,4015,4015,0
20250219,142900,139220035,4015,4015,4015,4015,604
20250219,142800,136794975,4020,4020,4020,4020,0
20250219,142700,136794975,4020,4020,4020,4020,0
20250219,142600,136794975,4020,4020,4020,4020,1
20250219,142500,136790955,4015,4020,4020,4015,435
20250219,142400,135043255,4015,4010,4015,4010,630
20250219,142300,132515180,4010,4010,4010,4010,155
20250219,142200,131893630,4010,4010,4010,4010,0
20250219,142100,131893630,4010,4010,4010,4010,0
20250219,142000,131893630,4010,4020,4020,4010,106
20250219,141900,131468450,4020,4015,4020,4015,51
20250219,141800,131263680,4020,4020,4020,4020,0
20250219,141700,131263680,4020,4020,4020,4020,0
20250219,141600,131263680,4020,4020,4020,4020,0
20250219,141500,131263680,4020,4020,4020,4020,0
20250219,141400,131263680,4020,4020,4020,4020,0
20250219,141300,131263680,4020,4020,4020,4020,1
20250219,141200,131259660,4020,4020,4020,4020,0
20250219,141100,131259660,4020,4020,4020,4020,0
20250219,141000,131259660,4020,4020,4020,4020,0
20250219,140900,131259660,4020,4020,4020,4020,0
20250219,140800,131259660,4020,4020,4020,4020,0
20250219,140700,131259660,4020,4020,4020,4020,0
20250219,140600,131259660,4020,4020,4020,4020,0
20250219,140500,131259660,4020,4020,4020,4020,0
20250219,140400,131259660,4020,4020,4020,4020,0
20250219,140300,131259660,4020,4020,4020,4020,0
20250219,140200,131259660,4020,4020,4020,4020,0
20250219,140100,131259660,4020,4020,4020,4020,0
20250219,140000,131259660,4020,4020,4020,4020,0
20250219,135900,131259660,4020,4020,4020,4020,0
20250219,135800,131259660,4020,4020,4020,4020,120
20250219,135700,130777260,4020,4020,4020,4020,0
20250219,135600,130777260,4020,4020,4020,4020,0
20250219,135500,130777260,4020,4020,4020,4020,0
20250219,135400,130777260,4020,4015,4020,4015,1620
20250219,135300,124267685,4015,4015,4015,4015,110
20250219,135200,123826035,4020,4020,4020,4020,0
20250219,135100,123826035,4020,4020,4020,4020,0
20250219,135000,123826035,4020,4020,4020,4020,1
20250219,134900,123822015,4020,4020,4020,4020,2
20250219,134800,123813975,4020,4020,4020,4020,2
20250219,134700,123805935,4010,4010,4015,4010,775
20250219,134600,120696870,4000,4000,4000,4000,0
20250219,134500,120696870,4000,4010,4010,4000,13
20250219,134400,120644860,4010,4010,4010,4010,0
20250219,134300,120644860,4010,4005,4010,4005,3
20250219,134200,120632835,4010,4010,4010,4010,0
20250219,134100,120632835,4010,4010,4010,4010,0
20250219,134000,120632835,4010,4005,4010,4005,278
20250219,133900,119519395,4005,4005,4005,4005,540
20250219,133800,117356695,4005,4005,4005,4005,0
20250219,133700,117356695,4005,4005,4005,4005,201
20250219,133600,116551690,4005,4005,4005,4005,0
20250219,133500,116551690,4005,4005,4005,4005,0
20250219,133400,116551690,4005,4005,4005,4005,0
20250219,133300,116551690,4005,4005,4005,4005,0
20250219,133200,116551690,4005,4005,4005,4005,0
20250219,133100,116551690,4005,4005,4005,4005,2
20250219,133000,116543680,4010,4010,4010,4010,0
20250219,132900,116543680,4010,4010,4010,4010,0
20250219,132800,116543680,4010,4010,4010,4010,0
20250219,132700,116543680,4010,4010,4010,4010,1
20250219,132600,116539670,4010,4010,4010,4010,0
20250219,132500,116539670,4010,4010,4010,4010,1
20250219,132400,116535660,4010,4010,4010,4010,0
20250219,132300,116535660,4010,4010,4010,4010,0
20250219,132200,116535660,4010,4010,4010,4010,30
20250219,132100,116415360,4010,4010,4010,4010,0
20250219,132000,116415360,4010,4010,4010,4010,0
20250219,131900,116415360,4010,4010,4010,4010,0
20250219,131800,116415360,4010,4010,4010,4010,0
20250219,131700,116415360,4010,4010,4010,4010,1
20250219,131600,116411350,4010,4010,4010,4010,3
20250219,131500,116399320,3995,3995,3995,3995,0
20250219,131400,116399320,3995,4000,4000,3995,410
20250219,131300,114759820,3995,4000,4000,3995,100
20250219,131200,114360105,4010,4010,4010,4010,0
20250219,131100,114360105,4010,4010,4010,4010,0
20250219,131000,114360105,4010,4000,4010,4000,351
20250219,130900,112954230,3995,3995,3995,3995,0
20250219,130800,112954230,3995,3995,3995,3995,0
20250219,130700,112954230,3995,3995,3995,3995,0
20250219,130600,112954230,3995,3995,3995,3995,0
20250219,130500,112954230,3995,3995,3995,3995,0
20250219,130400,112954230,3995,3995,3995,3995,0
20250219,130300,112954230,3995,3995,3995,3995,0
20250219,130200,112954230,3995,3995,3995,3995,500
20250219,130100,110956730,4005,4005,4005,4005,0
20250219,130000,110956730,4005,4005,4005,4005,0
20250219,125900,110956730,4005,4005,4010,4005,9
20250219,125800,110920670,4000,4005,4005,4000,4
20250219,125700,110904660,4005,4000,4005,4000,5
20250219,125600,110884650,4000,3995,4000,3995,175
20250219,125500,110184895,3995,3995,3995,3995,426
20250219,125400,108483025,3995,3995,3995,3995,130
20250219,125300,107963675,4000,4000,4000,4000,0
20250219,125200,107963675,4000,4000,4000,4000,1
20250219,125100,107959675,4000,4000,4000,4000,4
20250219,125000,107943675,4000,4000,4000,4000,0
20250219,124900,107943675,4000,4000,4000,4000,1
20250219,124800,107939675,3995,3995,3995,3995,1
20250219,124700,107935680,4000,3990,4000,3990,743
20250219,124600,104970160,3985,3985,3985,3985,0
20250219,124500,104970160,3985,3985,3985,3985,200
20250219,124400,104173160,3990,3990,3990,3990,1
20250219,124300,104169170,3990,3990,3990,3990,0
20250219,124200,104169170,3990,3990,3990,3990,0
20250219,124100,104169170,3990,3990,3990,3990,0
20250219,124000,104169170,3990,3990,3990,3990,0
20250219,123900,104169170,3990,3990,3990,3990,0
20250219,123800,104169170,3990,3990,3990,3990,0
20250219,123700,104169170,3990,3990,3990,3990,0
20250219,123600,104169170,3990,3990,3990,3990,0
20250219,123500,104169170,3990,3990,3990,3990,0
20250219,123400,104169170,3990,3990,3990,3990,1
20250219,123300,104165180,3960,3960,3960,3960,0
20250219,123200,104165180,3960,3960,3960,3960,0
20250219,123100,104165180,3960,3990,3990,3960,1266
20250219,123000,99133335,3990,3990,3990,3990,1
20250219,122900,99129345,3995,3990,3995,3990,5
20250219,122800,99109375,3995,3990,3995,3990,4
20250219,122700,99093410,3965,3965,3965,3965,0
20250219,122600,99093410,3965,3965,3965,3965,0
20250219,122500,99093410,3965,3965,3965,3965,1
20250219,122400,99089445,3990,3990,3990,3990,0
20250219,122300,99089445,3990,3990,3990,3990,290
20250219,122200,97932345,3995,3995,3995,3995,0
20250219,122100,97932345,3995,3995,3995,3995,0
20250219,122000,97932345,3995,3995,3995,3995,0
20250219,121900,97932345,3995,3995,3995,3995,0
20250219,121800,97932345,3995,3995,3995,3995,0
20250219,121700,97932345,3995,3995,3995,3995,1
20250219,121600,97928350,3990,3990,3990,3990,30
20250219,121500,97808650,3990,3990,3990,3990,64
20250219,121400,97553290,3990,3990,3990,3990,1
20250219,121300,97549300,3965,3970,3970,3965,152
20250219,121200,96946110,3975,3975,3975,3975,1
20250219,121100,96942135,3995,3995,3995,3995,0
20250219,121000,96942135,3995,3995,3995,3995,1
20250219,120900,96938140,3995,3995,3995,3995,0
20250219,120800,96938140,3995,3995,3995,3995,0
20250219,120700,96938140,3995,3995,3995,3995,0
20250219,120600,96938140,3995,3995,3995,3995,0
20250219,120500,96938140,3995,3995,3995,3995,0
20250219,120400,96938140,3995,3995,3995,3995,1
20250219,120300,96934145,4000,4000,4000,4000,0
20250219,120200,96934145,4000,4000,4000,4000,0
20250219,120100,96934145,4000,4000,4000,4000,0
20250219,120000,96934145,4000,4000,4000,4000,0
20250219,115900,96934145,4000,4000,4000,4000,0
20250219,115800,96934145,4000,4000,4000,4000,0
20250219,115700,96934145,4000,4000,4000,4000,0
20250219,115600,96934145,4000,3990,4000,3990,27
20250219,115500,96826375,3990,3985,3990,3960,372
20250219,115400,95350695,3990,3990,3990,3990,0
20250219,115300,95350695,3990,3990,3990,3990,1
20250219,115200,95346705,3990,3990,3990,3990,0
20250219,115100,95346705,3990,3990,3990,3990,5
20250219,115000,95326755,3990,3990,3990,3990,225
20250219,114900,94429005,3970,3970,3970,3970,0
20250219,114800,94429005,3970,3970,3970,3970,0
20250219,114700,94429005,3970,3985,3985,3970,2558
20250219,114600,84270440,3990,3990,3990,3990,0
20250219,114500,84270440,3990,3990,3990,3990,2
20250219,114400,84262460,3990,3990,3990,3990,5
20250219,114300,84242510,3990,3990,3990,3990,0
20250219,114200,84242510,3990,3990,3990,3990,8
20250219,114100,84210590,3990,3990,3990,3990,2
20250219,114000,84202610,3990,3990,3990,3990,0
20250219,113900,84202610,3990,3990,3990,3990,0
20250219,113800,84202610,3990,3990,3990,3990,0
20250219,113700,84202610,3990,3990,3990,3990,0
20250219,113600,84202610,3990,3990,3990,3990,2
20250219,113500,84194630,3985,3985,3985,3985,0
20250219,113400,84194630,3985,3985,3985,3985,162
20250219,113300,83549060,3990,3980,3990,3980,143
20250219,113200,82979200,3980,3970,3980,3970,796
20250219,113100,79811735,3970,3970,3970,3970,0
20250219,113000,79811735,3970,3970,3970,3970,0
20250219,112900,79811735,3970,3970,3970,3970,0
20250219,112800,79811735,3970,3970,3970,3970,0
20250219,112700,79811735,3970,3970,3970,3970,129
20250219,112600,79299605,3970,3970,3970,3970,0
20250219,112500,79299605,3970,3970,3970,3970,0
20250219,112400,79299605,3970,3970,3970,3970,0
20250219,112300,79299605,3970,3970,3970,3970,3
20250219,112200,79287695,3970,3970,3970,3970,0
20250219,112100,79287695,3970,3970,3970,3970,0
20250219,112000,79287695,3970,3970,3970,3970,0
20250219,111900,79287695,3970,3970,3970,3970,0
20250219,111800,79287695,3970,3970,3970,3970,0
20250219,111700,79287695,3970,3970,3970,3970,0
20250219,111600,79287695,3970,3970,3970,3970,0
20250219,111500,79287695,3970,3970,3970,3970,0
20250219,111400,79287695,3970,3970,3970,3970,18
20250219,111300,79216235,3965,3965,3965,3965,0
20250219,111200,79216235,3965,3965,3965,3965,0
20250219,111100,79216235,3965,3965,3965,3965,0
20250219,111000,79216235,3965,3965,3965,3965,0
20250219,110900,79216235,3965,3965,3965,3965,0
20250219,110800,79216235,3965,3965,3965,3965,0
20250219,110700,79216235,3965,3965,3965,3965,0
20250219,110600,79216235,3965,3955,3965,3955,117
20250219,110500,78753290,3965,3965,3965,3965,0
20250219,110400,78753290,3965,3965,3965,3965,0
20250219,110300,78753290,3965,3965,3965,3965,0
20250219,110200,78753290,3965,3965,3965,3965,0
20250219,110100,78753290,3965,3965,3965,3965,0
20250219,110000,78753290,3965,3965,3965,3965,48
20250219,105900,78562970,3965,3965,3965,3965,1
20250219,105800,78559005,3970,3970,3970,3970,0
20250219,105700,78559005,3970,3960,3970,3960,352
20250219,105600,77162045,3955,3955,3955,3955,0
20250219,105500,77162045,3955,3955,3955,3955,0
20250219,105400,77162045,3955,3955,3955,3955,0
20250219,105300,77162045,3955,3955,3955,3955,5
20250219,105200,77142270,3955,3955,3955,3955,0
20250219,105100,77142270,3955,3955,3955,3955,0
20250219,105000,77142270,3955,3955,3955,3955,0
20250219,104900,77142270,3955,3955,3955,3955,0
20250219,104800,77142270,3955,3955,3955,3955,0
20250219,104700,77142270,3955,3955,3955,3955,0
20250219,104600,77142270,3955,3955,3955,3955,0
20250219,104500,77142270,3955,3955,3955,3955,31
20250219,104400,77019665,3955,3960,3960,3955,1000
20250219,104300,73063355,3965,3965,3965,3965,0
20250219,104200,73063355,3965,3965,3965,3965,3
20250219,104100,73051460,3965,3965,3965,3965,0
20250219,104000,73051460,3965,3965,3965,3965,1
20250219,103900,73047495,3960,3960,3960,3960,0
20250219,103800,73047495,3960,3960,3960,3960,0
20250219,103700,73047495,3960,3960,3960,3960,0
20250219,103600,73047495,3960,3960,3960,3960,0
20250219,103500,73047495,3960,3960,3960,3960,0
20250219,103400,73047495,3960,3960,3960,3960,0
20250219,103300,73047495,3960,3960,3960,3960,0
20250219,103200,73047495,3960,3960,3960,3960,0
20250219,103100,73047495,3960,3960,3960,3960,53
20250219,103000,72837615,3960,3960,3960,3960,0
20250219,102900,72837615,3960,3960,3960,3960,0
20250219,102800,72837615,3960,3960,3960,3960,13
20250219,102700,72786135,3970,3970,3970,3970,388
20250219,102600,71245775,3980,3980,3980,3980,0
20250219,102500,71245775,3980,3980,3980,3980,0
20250219,102400,71245775,3980,3980,3980,3980,1
20250219,102300,71241795,3980,3980,3980,3980,0
20250219,102200,71241795,3980,3980,3980,3980,0
20250219,102100,71241795,3980,3975,3980,3975,8
20250219,102000,71209965,3980,3980,3980,3980,86
20250219,101900,70867685,3985,3980,3985,3980,324
20250219,101800,69578115,3980,3980,3980,3980,100
20250219,101700,69180115,3980,3980,3980,3980,100
20250219,101600,68782115,3980,3980,3980,3980,0
20250219,101500,68782115,3980,3980,3980,3980,11
20250219,101400,68738335,3980,3980,3980,3980,568
20250219,101300,66477695,3985,3975,3985,3970,1005
20250219,101200,62482980,3975,3975,3975,3975,22
20250219,101100,62395530,3990,3990,3990,3990,0
20250219,101000,62395530,3990,3990,3990,3990,0
20250219,100900,62395530,3990,3990,3990,3990,0
20250219,100800,62395530,3990,3990,3990,3990,0
20250219,100700,62395530,3990,3990,3990,3990,0
20250219,100600,62395530,3990,3975,3990,3975,556
20250219,100500,60181615,3975,3975,3975,3975,0
20250219,100400,60181615,3975,3975,3975,3975,1
20250219,100300,60177640,3965,3965,3965,3965,0
20250219,100200,60177640,3965,3965,3965,3965,0
20250219,100100,60177640,3965,3965,3965,3965,0
20250219,100000,60177640,3965,3965,3975,3965,47
20250219,095900,59991025,3970,3970,3970,3970,0
20250219,095800,59991025,3970,3970,3970,3970,0
20250219,095700,59991025,3970,3965,3970,3965,59
20250219,095600,59757030,3955,3955,3955,3955,19
20250219,095500,59681885,3955,3960,3970,3955,52
20250219,095400,59476205,3955,3950,3955,3950,67
20250219,095300,59211505,3955,3950,3955,3950,627
20250219,095200,56733655,3955,3955,3955,3955,0
20250219,095100,56733655,3955,3955,3955,3955,20
20250219,095000,56654555,3955,3955,3955,3955,0
20250219,094900,56654555,3955,3950,3955,3950,389
20250219,094800,55117870,3945,3945,3945,3945,20
20250219,094700,55038970,3930,3930,3930,3930,0
20250219,094600,55038970,3930,3930,3945,3930,401
20250219,094500,53463010,3920,3955,3955,3920,759
20250219,094400,50484875,3955,3955,3955,3955,2
20250219,094300,50476965,3925,3925,3925,3925,123
20250219,094200,49994190,3920,3925,3925,3920,98
20250219,094100,49609965,3925,3925,3925,3925,40
20250219,094000,49452965,3925,3925,3925,3925,22
20250219,093900,49366615,3960,3960,3960,3920,2114
20250219,093800,41067575,3970,3970,3970,3970,1
20250219,093700,41063605,3970,3970,3970,3970,1
20250219,093600,41059635,3940,3940,3940,3940,0
20250219,093500,41059635,3940,3960,3960,3940,2293
20250219,093400,31995795,3980,3980,3980,3980,139
20250219,093300,31442575,3960,3960,3960,3960,0
20250219,093200,31442575,3960,3960,3960,3960,0
20250219,093100,31442575,3960,3985,3985,3960,37
20250219,093000,31295930,3985,3965,3985,3965,286
20250219,092900,30161880,3985,3985,3985,3985,2
20250219,092800,30153910,3980,3980,3980,3980,0
20250219,092700,30153910,3980,3980,3980,3980,804
20250219,092600,26953990,3980,3980,3980,3980,0
20250219,092500,26953990,3980,3980,3980,3980,0
20250219,092400,26953990,3980,3980,3980,3980,10
20250219,092300,26914190,3980,3970,3985,3970,1169
20250219,092200,22263105,3960,3960,3960,3960,0
20250219,092100,22263105,3960,3960,3960,3960,2
20250219,092000,22255185,3960,3960,3960,3960,0
20250219,091900,22255185,3960,3960,3960,3960,0
20250219,091800,22255185,3960,3960,3960,3960,0
20250219,091700,22255185,3960,3960,3960,3960,100
20250219,091600,21859185,3945,3945,3945,3945,1818
20250219,091500,14687175,3935,3940,3940,3935,300
20250219,091400,13506175,3940,3945,3945,3940,643
20250219,091300,10969795,3945,3945,3945,3945,0
20250219,091200,10969795,3945,3945,3945,3945,0
20250219,091100,10969795,3945,3950,3950,3945,76
20250219,091000,10669955,3950,3950,3950,3950,0
20250219,090900,10669955,3950,3950,3950,3950,0
20250219,090800,10669955,3950,3950,3950,3950,890
20250219,090700,7154455,3950,3950,3950,3950,204
20250219,090600,6348655,3950,3955,3955,3950,406
20250219,090500,4744905,3955,3955,3955,3955,488
20250219,090400,2814865,3960,3960,3960,3960,1
20250219,090300,2810905,3960,3960,3960,3960,510
20250219,090200,791305,3985,3985,3985,3985,0
20250219,090100,791305,3985,3985,3985,3955,58
20250219,090000,560745,3995,4035,4035,3995,139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194100 185979820 4045 4045 4045 4045 715
3 20250219 194000 185979820 4045 4045 4045 4045 0
4 20250219 193900 185979820 4045 4045 4045 4045 0
5 20250219 193800 185979820 4045 4045 4045 4045 0
6 20250219 193700 185979820 4045 4045 4045 4045 0
7 20250219 193600 185979820 4045 4045 4045 4045 0
8 20250219 193500 185979820 4045 4045 4045 4045 0
9 20250219 193400 185979820 4045 4045 4045 4045 0
10 20250219 193300 185979820 4045 4045 4045 4045 0
11 20250219 193200 185979820 4045 4045 4045 4045 0
12 20250219 193100 185979820 4045 4045 4045 4045 0
13 20250219 193000 185979820 4045 4045 4045 4045 0
14 20250219 192900 185979820 4045 4045 4045 4045 0
15 20250219 192800 185979820 4045 4045 4045 4045 0
16 20250219 192700 185979820 4045 4045 4045 4045 0
17 20250219 192600 185979820 4045 4045 4045 4045 0
18 20250219 192500 185979820 4045 4045 4045 4045 0
19 20250219 192400 185979820 4045 4045 4045 4045 0
20 20250219 192300 185979820 4045 4045 4045 4045 0
21 20250219 192200 185979820 4045 4045 4045 4045 0
22 20250219 192100 185979820 4045 4045 4045 4045 0
23 20250219 192000 185979820 4045 4045 4045 4045 0
24 20250219 191900 185979820 4045 4045 4045 4045 0
25 20250219 191800 185979820 4045 4045 4045 4045 0
26 20250219 191700 185979820 4045 4045 4045 4045 0
27 20250219 191600 185979820 4045 4045 4045 4045 0
28 20250219 191500 185979820 4045 4045 4045 4045 0
29 20250219 191400 185979820 4045 4045 4045 4045 0
30 20250219 191300 185979820 4045 4045 4045 4045 0
31 20250219 191200 185979820 4045 4045 4045 4045 0
32 20250219 191100 185979820 4045 4045 4045 4045 715
33 20250219 191000 185979820 4045 4045 4045 4045 0
34 20250219 190900 185979820 4045 4045 4045 4045 0
35 20250219 190800 185979820 4045 4045 4045 4045 0
36 20250219 190700 185979820 4045 4045 4045 4045 0
37 20250219 190600 185979820 4045 4045 4045 4045 0
38 20250219 190500 185979820 4045 4045 4045 4045 0
39 20250219 190400 185979820 4045 4045 4045 4045 0
40 20250219 190300 185979820 4045 4045 4045 4045 0
41 20250219 190200 185979820 4045 4045 4045 4045 0
42 20250219 190100 185979820 4045 4045 4045 4045 0
43 20250219 190000 185979820 4045 4045 4045 4045 0
44 20250219 185900 185979820 4045 4045 4045 4045 0
45 20250219 185800 185979820 4045 4045 4045 4045 0
46 20250219 185700 185979820 4045 4045 4045 4045 0
47 20250219 185600 185979820 4045 4045 4045 4045 0
48 20250219 185500 185979820 4045 4045 4045 4045 0
49 20250219 185400 185979820 4045 4045 4045 4045 0
50 20250219 185300 185979820 4045 4045 4045 4045 0
51 20250219 185200 185979820 4045 4045 4045 4045 0
52 20250219 185100 185979820 4045 4045 4045 4045 0
53 20250219 185000 185979820 4045 4045 4045 4045 0
54 20250219 184900 185979820 4045 4045 4045 4045 0
55 20250219 184800 185979820 4045 4045 4045 4045 0
56 20250219 184700 185979820 4045 4045 4045 4045 0
57 20250219 184600 185979820 4045 4045 4045 4045 0
58 20250219 184500 185979820 4045 4045 4045 4045 0
59 20250219 184400 185979820 4045 4045 4045 4045 0
60 20250219 184300 185979820 4045 4045 4045 4045 0
61 20250219 184200 185979820 4045 4045 4045 4045 0
62 20250219 184100 185979820 4045 4045 4045 4045 715
63 20250219 184000 185979820 4045 4045 4045 4045 0
64 20250219 183900 185979820 4045 4045 4045 4045 0
65 20250219 183800 185979820 4045 4045 4045 4045 0
66 20250219 183700 185979820 4045 4045 4045 4045 0
67 20250219 183600 185979820 4045 4045 4045 4045 0
68 20250219 183500 185979820 4045 4045 4045 4045 0
69 20250219 183400 185979820 4045 4045 4045 4045 0
70 20250219 183300 185979820 4045 4045 4045 4045 0
71 20250219 183200 185979820 4045 4045 4045 4045 0
72 20250219 183100 185979820 4045 4045 4045 4045 0
73 20250219 183000 185979820 4045 4045 4045 4045 0
74 20250219 182900 185979820 4045 4045 4045 4045 0
75 20250219 182800 185979820 4045 4045 4045 4045 0
76 20250219 182700 185979820 4045 4045 4045 4045 0
77 20250219 182600 185979820 4045 4045 4045 4045 0
78 20250219 182500 185979820 4045 4045 4045 4045 0
79 20250219 182400 185979820 4045 4045 4045 4045 0
80 20250219 182300 185979820 4045 4045 4045 4045 0
81 20250219 182200 185979820 4045 4045 4045 4045 0
82 20250219 182100 185979820 4045 4045 4045 4045 0
83 20250219 182000 185979820 4045 4045 4045 4045 0
84 20250219 181900 185979820 4045 4045 4045 4045 0
85 20250219 181800 185979820 4045 4045 4045 4045 0
86 20250219 181700 185979820 4045 4045 4045 4045 0
87 20250219 181600 185979820 4045 4045 4045 4045 0
88 20250219 181500 185979820 4045 4045 4045 4045 0
89 20250219 181400 185979820 4045 4045 4045 4045 0
90 20250219 181300 185979820 4045 4045 4045 4045 0
91 20250219 181200 185979820 4045 4045 4045 4045 0
92 20250219 181100 185979820 4045 4045 4045 4045 715
93 20250219 181000 185979820 4045 4045 4045 4045 0
94 20250219 180900 185979820 4045 4045 4045 4045 0
95 20250219 180800 185979820 4045 4045 4045 4045 0
96 20250219 180700 185979820 4045 4045 4045 4045 0
97 20250219 180600 185979820 4045 4045 4045 4045 0
98 20250219 180500 185979820 4045 4045 4045 4045 0
99 20250219 180400 185979820 4045 4045 4045 4045 0
100 20250219 180300 185979820 4045 4045 4045 4045 0
101 20250219 180200 185979820 4045 4045 4045 4045 0
102 20250219 180100 185979820 4045 4045 4045 4045 0
103 20250219 180000 185979820 4045 4045 4045 4045 0
104 20250219 175900 185979820 4045 4045 4045 4045 0
105 20250219 175800 185979820 4045 4045 4045 4045 0
106 20250219 175700 185979820 4045 4045 4045 4045 0
107 20250219 175600 185979820 4045 4045 4045 4045 0
108 20250219 175500 185979820 4045 4045 4045 4045 0
109 20250219 175400 185979820 4045 4045 4045 4045 0
110 20250219 175300 185979820 4045 4045 4045 4045 0
111 20250219 175200 185979820 4045 4045 4045 4045 0
112 20250219 175100 185979820 4045 4045 4045 4045 0
113 20250219 175000 185979820 4045 4045 4045 4045 0
114 20250219 174900 185979820 4045 4045 4045 4045 0
115 20250219 174800 185979820 4045 4045 4045 4045 0
116 20250219 174700 185979820 4045 4045 4045 4045 0
117 20250219 174600 185979820 4045 4045 4045 4045 0
118 20250219 174500 185979820 4045 4045 4045 4045 0
119 20250219 174400 185979820 4045 4045 4045 4045 0
120 20250219 174300 185979820 4045 4045 4045 4045 0
121 20250219 174200 185979820 4045 4045 4045 4045 0
122 20250219 174100 185979820 4045 4045 4045 4045 715
123 20250219 174000 185979820 4045 4045 4045 4045 0
124 20250219 173900 185979820 4045 4045 4045 4045 0
125 20250219 173800 185979820 4045 4045 4045 4045 0
126 20250219 173700 185979820 4045 4045 4045 4045 0
127 20250219 173600 185979820 4045 4045 4045 4045 0
128 20250219 173500 185979820 4045 4045 4045 4045 0
129 20250219 173400 185979820 4045 4045 4045 4045 0
130 20250219 173300 185979820 4045 4045 4045 4045 0
131 20250219 173200 185979820 4045 4045 4045 4045 0
132 20250219 173100 185979820 4045 4045 4045 4045 0
133 20250219 173000 185979820 4045 4045 4045 4045 0
134 20250219 172900 185979820 4045 4045 4045 4045 0
135 20250219 172800 185979820 4045 4045 4045 4045 0
136 20250219 172700 185979820 4045 4045 4045 4045 0
137 20250219 172600 185979820 4045 4045 4045 4045 0
138 20250219 172500 185979820 4045 4045 4045 4045 0
139 20250219 172400 185979820 4045 4045 4045 4045 0
140 20250219 172300 185979820 4045 4045 4045 4045 0
141 20250219 172200 185979820 4045 4045 4045 4045 0
142 20250219 172100 185979820 4045 4045 4045 4045 0
143 20250219 172000 185979820 4045 4045 4045 4045 0
144 20250219 171900 185979820 4045 4045 4045 4045 0
145 20250219 171800 185979820 4045 4045 4045 4045 0
146 20250219 171700 185979820 4045 4045 4045 4045 0
147 20250219 171600 185979820 4045 4045 4045 4045 0
148 20250219 171500 185979820 4045 4045 4045 4045 0
149 20250219 171400 185979820 4045 4045 4045 4045 0
150 20250219 171300 185979820 4045 4045 4045 4045 0
151 20250219 171200 185979820 4045 4045 4045 4045 0
152 20250219 171100 185979820 4045 4045 4045 4045 715
153 20250219 171000 185979820 4045 4045 4045 4045 0
154 20250219 170900 185979820 4045 4045 4045 4045 0
155 20250219 170800 185979820 4045 4045 4045 4045 0
156 20250219 170700 185979820 4045 4045 4045 4045 0
157 20250219 170600 185979820 4045 4045 4045 4045 0
158 20250219 170500 185979820 4045 4045 4045 4045 0
159 20250219 170400 185979820 4045 4045 4045 4045 0
160 20250219 170300 185979820 4045 4045 4045 4045 0
161 20250219 170200 185979820 4045 4045 4045 4045 0
162 20250219 170100 185979820 4045 4045 4045 4045 0
163 20250219 170000 185979820 4045 4045 4045 4045 0
164 20250219 165900 185979820 4045 4045 4045 4045 0
165 20250219 165800 185979820 4045 4045 4045 4045 0
166 20250219 165700 185979820 4045 4045 4045 4045 0
167 20250219 165600 185979820 4045 4045 4045 4045 0
168 20250219 165500 185979820 4045 4045 4045 4045 0
169 20250219 165400 185979820 4045 4045 4045 4045 0
170 20250219 165300 185979820 4045 4045 4045 4045 0
171 20250219 165200 185979820 4045 4045 4045 4045 0
172 20250219 165100 185979820 4045 4045 4045 4045 0
173 20250219 165000 185979820 4045 4045 4045 4045 0
174 20250219 164900 185979820 4045 4045 4045 4045 0
175 20250219 164800 185979820 4045 4045 4045 4045 0
176 20250219 164700 185979820 4045 4045 4045 4045 0
177 20250219 164600 185979820 4045 4045 4045 4045 0
178 20250219 164500 185979820 4045 4045 4045 4045 0
179 20250219 164400 185979820 4045 4045 4045 4045 0
180 20250219 164300 185979820 4045 4045 4045 4045 0
181 20250219 164200 185979820 4045 4045 4045 4045 0
182 20250219 164100 185979820 4045 4045 4045 4045 715
183 20250219 164000 185979820 4045 4045 4045 4045 0
184 20250219 163900 185979820 4045 4045 4045 4045 0
185 20250219 163800 185979820 4045 4045 4045 4045 0
186 20250219 163700 185979820 4045 4045 4045 4045 0
187 20250219 163600 185979820 4045 4045 4045 4045 0
188 20250219 163500 185979820 4045 4045 4045 4045 0
189 20250219 163400 185979820 4045 4045 4045 4045 0
190 20250219 163300 185979820 4045 4045 4045 4045 0
191 20250219 163200 185979820 4045 4045 4045 4045 0
192 20250219 163100 185979820 4045 4045 4045 4045 0
193 20250219 163000 185979820 4045 4045 4045 4045 0
194 20250219 162900 185979820 4045 4045 4045 4045 0
195 20250219 162800 185979820 4045 4045 4045 4045 0
196 20250219 162700 185979820 4045 4045 4045 4045 0
197 20250219 162600 185979820 4045 4045 4045 4045 0
198 20250219 162500 185979820 4045 4045 4045 4045 0
199 20250219 162400 185979820 4045 4045 4045 4045 0
200 20250219 162300 185979820 4045 4045 4045 4045 0
201 20250219 162200 185979820 4045 4045 4045 4045 0
202 20250219 162100 185979820 4045 4045 4045 4045 0
203 20250219 162000 185979820 4045 4045 4045 4045 0
204 20250219 161900 185979820 4045 4045 4045 4045 0
205 20250219 161800 185979820 4045 4045 4045 4045 0
206 20250219 161700 185979820 4045 4045 4045 4045 0
207 20250219 161600 185979820 4045 4045 4045 4045 0
208 20250219 161500 185979820 4045 4045 4045 4045 0
209 20250219 161400 185979820 4045 4045 4045 4045 0
210 20250219 161300 185979820 4045 4045 4045 4045 0
211 20250219 161200 185979820 4045 4045 4045 4045 0
212 20250219 161100 185979820 4045 4045 4045 4045 715
213 20250219 161000 185979820 4045 4045 4045 4045 0
214 20250219 160900 185979820 4045 4045 4045 4045 0
215 20250219 160800 185979820 4045 4045 4045 4045 0
216 20250219 160700 185979820 4045 4045 4045 4045 0
217 20250219 160600 185979820 4045 4045 4045 4045 0
218 20250219 160500 185979820 4045 4045 4045 4045 0
219 20250219 160400 185979820 4045 4045 4045 4045 0
220 20250219 160300 185979820 4045 4045 4045 4045 0
221 20250219 160200 185979820 4045 4045 4045 4045 0
222 20250219 160100 185979820 4045 4045 4045 4045 0
223 20250219 160000 185979820 4045 4045 4045 4045 0
224 20250219 155900 185979820 4045 4045 4045 4045 0
225 20250219 155800 185979820 4045 4045 4045 4045 0
226 20250219 155700 185979820 4045 4045 4045 4045 0
227 20250219 155600 185979820 4045 4045 4045 4045 0
228 20250219 155500 185979820 4045 4045 4045 4045 0
229 20250219 155400 185979820 4045 4045 4045 4045 0
230 20250219 155300 185979820 4045 4045 4045 4045 0
231 20250219 155200 185979820 4045 4045 4045 4045 0
232 20250219 155100 185979820 4045 4045 4045 4045 0
233 20250219 155000 185979820 4045 4045 4045 4045 0
234 20250219 154900 185979820 4045 4045 4045 4045 0
235 20250219 154800 185979820 4045 4045 4045 4045 0
236 20250219 154700 185979820 4045 4045 4045 4045 0
237 20250219 154600 185979820 4045 4045 4045 4045 0
238 20250219 154500 185979820 4045 4045 4045 4045 0
239 20250219 154400 185979820 4045 4045 4045 4045 0
240 20250219 154300 185979820 4045 4045 4045 4045 0
241 20250219 154200 185979820 4045 4045 4045 4045 0
242 20250219 154100 185979820 4045 4045 4045 4045 715
243 20250219 154000 185979820 4045 4045 4045 4045 0
244 20250219 153900 185979820 4045 4045 4045 4045 0
245 20250219 153800 185979820 4045 4045 4045 4045 0
246 20250219 153700 185979820 4045 4045 4045 4045 0
247 20250219 153600 185979820 4045 4045 4045 4045 0
248 20250219 153500 185979820 4045 4045 4045 4045 0
249 20250219 153400 185979820 4045 4045 4045 4045 0
250 20250219 153300 185979820 4045 4045 4045 4045 0
251 20250219 153200 185979820 4045 4045 4045 4045 0
252 20250219 153100 185979820 4045 4045 4045 4045 0
253 20250219 153000 185979820 4045 4045 4045 4045 715
254 20250219 152900 183087645 4045 4045 4045 4045 0
255 20250219 152800 183087645 4045 4045 4045 4045 0
256 20250219 152700 183087645 4045 4045 4045 4045 0
257 20250219 152600 183087645 4045 4045 4045 4045 0
258 20250219 152500 183087645 4045 4045 4045 4045 0
259 20250219 152400 183087645 4045 4045 4045 4045 0
260 20250219 152300 183087645 4045 4045 4045 4045 0
261 20250219 152200 183087645 4045 4045 4045 4045 0
262 20250219 152100 183087645 4045 4045 4045 4045 0
263 20250219 152000 183087645 4045 4045 4045 4045 0
264 20250219 151900 183087645 4045 4045 4045 4045 3
265 20250219 151800 183075510 4040 4040 4040 4040 3
266 20250219 151700 183063390 4040 4040 4040 4040 1
267 20250219 151600 183059350 4040 4045 4045 4040 173
268 20250219 151500 182360095 4050 4040 4050 4040 47
269 20250219 151400 182169945 4045 4045 4045 4045 500
270 20250219 151300 180147445 4050 4050 4050 4050 449
271 20250219 151200 178328995 4050 4035 4050 4035 441
272 20250219 151100 176549545 4050 4050 4050 4050 498
273 20250219 151000 174532645 4050 4050 4050 4050 2410
274 20250219 150900 164772145 4050 4045 4050 4045 1602
275 20250219 150800 158284420 4045 4045 4045 4045 85
276 20250219 150700 157940595 4050 4045 4050 4045 1950
277 20250219 150600 150043265 4045 4040 4045 4040 400
278 20250219 150500 148426765 4040 4040 4040 4040 170
279 20250219 150400 147739965 4040 4040 4040 4040 650
280 20250219 150300 145113965 4035 4035 4035 4035 0
281 20250219 150200 145113965 4035 4035 4035 4035 100
282 20250219 150100 144710465 4040 4045 4045 4040 108
283 20250219 150000 144274110 4045 4035 4045 4035 8
284 20250219 145900 144241810 4035 4035 4035 4035 49
285 20250219 145800 144044095 4030 4025 4030 4025 227
286 20250219 145700 143129810 4020 4020 4020 4020 137
287 20250219 145600 142579070 4020 4020 4020 4020 0
288 20250219 145500 142579070 4020 4020 4020 4020 0
289 20250219 145400 142579070 4020 4020 4020 4020 0
290 20250219 145300 142579070 4020 4020 4020 4020 0
291 20250219 145200 142579070 4020 4020 4020 4020 0
292 20250219 145100 142579070 4020 4020 4020 4020 0
293 20250219 145000 142579070 4020 4020 4020 4020 1
294 20250219 144900 142575050 4010 4010 4010 4010 0
295 20250219 144800 142575050 4010 4010 4010 4010 0
296 20250219 144700 142575050 4010 4010 4010 4010 0
297 20250219 144600 142575050 4010 4010 4010 4010 100
298 20250219 144500 142174050 4020 4020 4020 4020 0
299 20250219 144400 142174050 4020 4020 4020 4020 0
300 20250219 144300 142174050 4020 4020 4020 4020 0
301 20250219 144200 142174050 4020 4020 4020 4020 0
302 20250219 144100 142174050 4020 4020 4020 4020 0
303 20250219 144000 142174050 4020 4020 4020 4020 0
304 20250219 143900 142174050 4020 4020 4020 4020 0
305 20250219 143800 142174050 4020 4020 4020 4020 10
306 20250219 143700 142133850 4020 4020 4020 4020 2
307 20250219 143600 142125810 4020 4015 4020 4015 512
308 20250219 143500 140069900 4010 4010 4010 4010 111
309 20250219 143400 139624790 4010 4005 4010 4005 101
310 20250219 143300 139220035 4015 4015 4015 4015 0
311 20250219 143200 139220035 4015 4015 4015 4015 0
312 20250219 143100 139220035 4015 4015 4015 4015 0
313 20250219 143000 139220035 4015 4015 4015 4015 0
314 20250219 142900 139220035 4015 4015 4015 4015 604
315 20250219 142800 136794975 4020 4020 4020 4020 0
316 20250219 142700 136794975 4020 4020 4020 4020 0
317 20250219 142600 136794975 4020 4020 4020 4020 1
318 20250219 142500 136790955 4015 4020 4020 4015 435
319 20250219 142400 135043255 4015 4010 4015 4010 630
320 20250219 142300 132515180 4010 4010 4010 4010 155
321 20250219 142200 131893630 4010 4010 4010 4010 0
322 20250219 142100 131893630 4010 4010 4010 4010 0
323 20250219 142000 131893630 4010 4020 4020 4010 106
324 20250219 141900 131468450 4020 4015 4020 4015 51
325 20250219 141800 131263680 4020 4020 4020 4020 0
326 20250219 141700 131263680 4020 4020 4020 4020 0
327 20250219 141600 131263680 4020 4020 4020 4020 0
328 20250219 141500 131263680 4020 4020 4020 4020 0
329 20250219 141400 131263680 4020 4020 4020 4020 0
330 20250219 141300 131263680 4020 4020 4020 4020 1
331 20250219 141200 131259660 4020 4020 4020 4020 0
332 20250219 141100 131259660 4020 4020 4020 4020 0
333 20250219 141000 131259660 4020 4020 4020 4020 0
334 20250219 140900 131259660 4020 4020 4020 4020 0
335 20250219 140800 131259660 4020 4020 4020 4020 0
336 20250219 140700 131259660 4020 4020 4020 4020 0
337 20250219 140600 131259660 4020 4020 4020 4020 0
338 20250219 140500 131259660 4020 4020 4020 4020 0
339 20250219 140400 131259660 4020 4020 4020 4020 0
340 20250219 140300 131259660 4020 4020 4020 4020 0
341 20250219 140200 131259660 4020 4020 4020 4020 0
342 20250219 140100 131259660 4020 4020 4020 4020 0
343 20250219 140000 131259660 4020 4020 4020 4020 0
344 20250219 135900 131259660 4020 4020 4020 4020 0
345 20250219 135800 131259660 4020 4020 4020 4020 120
346 20250219 135700 130777260 4020 4020 4020 4020 0
347 20250219 135600 130777260 4020 4020 4020 4020 0
348 20250219 135500 130777260 4020 4020 4020 4020 0
349 20250219 135400 130777260 4020 4015 4020 4015 1620
350 20250219 135300 124267685 4015 4015 4015 4015 110
351 20250219 135200 123826035 4020 4020 4020 4020 0
352 20250219 135100 123826035 4020 4020 4020 4020 0
353 20250219 135000 123826035 4020 4020 4020 4020 1
354 20250219 134900 123822015 4020 4020 4020 4020 2
355 20250219 134800 123813975 4020 4020 4020 4020 2
356 20250219 134700 123805935 4010 4010 4015 4010 775
357 20250219 134600 120696870 4000 4000 4000 4000 0
358 20250219 134500 120696870 4000 4010 4010 4000 13
359 20250219 134400 120644860 4010 4010 4010 4010 0
360 20250219 134300 120644860 4010 4005 4010 4005 3
361 20250219 134200 120632835 4010 4010 4010 4010 0
362 20250219 134100 120632835 4010 4010 4010 4010 0
363 20250219 134000 120632835 4010 4005 4010 4005 278
364 20250219 133900 119519395 4005 4005 4005 4005 540
365 20250219 133800 117356695 4005 4005 4005 4005 0
366 20250219 133700 117356695 4005 4005 4005 4005 201
367 20250219 133600 116551690 4005 4005 4005 4005 0
368 20250219 133500 116551690 4005 4005 4005 4005 0
369 20250219 133400 116551690 4005 4005 4005 4005 0
370 20250219 133300 116551690 4005 4005 4005 4005 0
371 20250219 133200 116551690 4005 4005 4005 4005 0
372 20250219 133100 116551690 4005 4005 4005 4005 2
373 20250219 133000 116543680 4010 4010 4010 4010 0
374 20250219 132900 116543680 4010 4010 4010 4010 0
375 20250219 132800 116543680 4010 4010 4010 4010 0
376 20250219 132700 116543680 4010 4010 4010 4010 1
377 20250219 132600 116539670 4010 4010 4010 4010 0
378 20250219 132500 116539670 4010 4010 4010 4010 1
379 20250219 132400 116535660 4010 4010 4010 4010 0
380 20250219 132300 116535660 4010 4010 4010 4010 0
381 20250219 132200 116535660 4010 4010 4010 4010 30
382 20250219 132100 116415360 4010 4010 4010 4010 0
383 20250219 132000 116415360 4010 4010 4010 4010 0
384 20250219 131900 116415360 4010 4010 4010 4010 0
385 20250219 131800 116415360 4010 4010 4010 4010 0
386 20250219 131700 116415360 4010 4010 4010 4010 1
387 20250219 131600 116411350 4010 4010 4010 4010 3
388 20250219 131500 116399320 3995 3995 3995 3995 0
389 20250219 131400 116399320 3995 4000 4000 3995 410
390 20250219 131300 114759820 3995 4000 4000 3995 100
391 20250219 131200 114360105 4010 4010 4010 4010 0
392 20250219 131100 114360105 4010 4010 4010 4010 0
393 20250219 131000 114360105 4010 4000 4010 4000 351
394 20250219 130900 112954230 3995 3995 3995 3995 0
395 20250219 130800 112954230 3995 3995 3995 3995 0
396 20250219 130700 112954230 3995 3995 3995 3995 0
397 20250219 130600 112954230 3995 3995 3995 3995 0
398 20250219 130500 112954230 3995 3995 3995 3995 0
399 20250219 130400 112954230 3995 3995 3995 3995 0
400 20250219 130300 112954230 3995 3995 3995 3995 0
401 20250219 130200 112954230 3995 3995 3995 3995 500
402 20250219 130100 110956730 4005 4005 4005 4005 0
403 20250219 130000 110956730 4005 4005 4005 4005 0
404 20250219 125900 110956730 4005 4005 4010 4005 9
405 20250219 125800 110920670 4000 4005 4005 4000 4
406 20250219 125700 110904660 4005 4000 4005 4000 5
407 20250219 125600 110884650 4000 3995 4000 3995 175
408 20250219 125500 110184895 3995 3995 3995 3995 426
409 20250219 125400 108483025 3995 3995 3995 3995 130
410 20250219 125300 107963675 4000 4000 4000 4000 0
411 20250219 125200 107963675 4000 4000 4000 4000 1
412 20250219 125100 107959675 4000 4000 4000 4000 4
413 20250219 125000 107943675 4000 4000 4000 4000 0
414 20250219 124900 107943675 4000 4000 4000 4000 1
415 20250219 124800 107939675 3995 3995 3995 3995 1
416 20250219 124700 107935680 4000 3990 4000 3990 743
417 20250219 124600 104970160 3985 3985 3985 3985 0
418 20250219 124500 104970160 3985 3985 3985 3985 200
419 20250219 124400 104173160 3990 3990 3990 3990 1
420 20250219 124300 104169170 3990 3990 3990 3990 0
421 20250219 124200 104169170 3990 3990 3990 3990 0
422 20250219 124100 104169170 3990 3990 3990 3990 0
423 20250219 124000 104169170 3990 3990 3990 3990 0
424 20250219 123900 104169170 3990 3990 3990 3990 0
425 20250219 123800 104169170 3990 3990 3990 3990 0
426 20250219 123700 104169170 3990 3990 3990 3990 0
427 20250219 123600 104169170 3990 3990 3990 3990 0
428 20250219 123500 104169170 3990 3990 3990 3990 0
429 20250219 123400 104169170 3990 3990 3990 3990 1
430 20250219 123300 104165180 3960 3960 3960 3960 0
431 20250219 123200 104165180 3960 3960 3960 3960 0
432 20250219 123100 104165180 3960 3990 3990 3960 1266
433 20250219 123000 99133335 3990 3990 3990 3990 1
434 20250219 122900 99129345 3995 3990 3995 3990 5
435 20250219 122800 99109375 3995 3990 3995 3990 4
436 20250219 122700 99093410 3965 3965 3965 3965 0
437 20250219 122600 99093410 3965 3965 3965 3965 0
438 20250219 122500 99093410 3965 3965 3965 3965 1
439 20250219 122400 99089445 3990 3990 3990 3990 0
440 20250219 122300 99089445 3990 3990 3990 3990 290
441 20250219 122200 97932345 3995 3995 3995 3995 0
442 20250219 122100 97932345 3995 3995 3995 3995 0
443 20250219 122000 97932345 3995 3995 3995 3995 0
444 20250219 121900 97932345 3995 3995 3995 3995 0
445 20250219 121800 97932345 3995 3995 3995 3995 0
446 20250219 121700 97932345 3995 3995 3995 3995 1
447 20250219 121600 97928350 3990 3990 3990 3990 30
448 20250219 121500 97808650 3990 3990 3990 3990 64
449 20250219 121400 97553290 3990 3990 3990 3990 1
450 20250219 121300 97549300 3965 3970 3970 3965 152
451 20250219 121200 96946110 3975 3975 3975 3975 1
452 20250219 121100 96942135 3995 3995 3995 3995 0
453 20250219 121000 96942135 3995 3995 3995 3995 1
454 20250219 120900 96938140 3995 3995 3995 3995 0
455 20250219 120800 96938140 3995 3995 3995 3995 0
456 20250219 120700 96938140 3995 3995 3995 3995 0
457 20250219 120600 96938140 3995 3995 3995 3995 0
458 20250219 120500 96938140 3995 3995 3995 3995 0
459 20250219 120400 96938140 3995 3995 3995 3995 1
460 20250219 120300 96934145 4000 4000 4000 4000 0
461 20250219 120200 96934145 4000 4000 4000 4000 0
462 20250219 120100 96934145 4000 4000 4000 4000 0
463 20250219 120000 96934145 4000 4000 4000 4000 0
464 20250219 115900 96934145 4000 4000 4000 4000 0
465 20250219 115800 96934145 4000 4000 4000 4000 0
466 20250219 115700 96934145 4000 4000 4000 4000 0
467 20250219 115600 96934145 4000 3990 4000 3990 27
468 20250219 115500 96826375 3990 3985 3990 3960 372
469 20250219 115400 95350695 3990 3990 3990 3990 0
470 20250219 115300 95350695 3990 3990 3990 3990 1
471 20250219 115200 95346705 3990 3990 3990 3990 0
472 20250219 115100 95346705 3990 3990 3990 3990 5
473 20250219 115000 95326755 3990 3990 3990 3990 225
474 20250219 114900 94429005 3970 3970 3970 3970 0
475 20250219 114800 94429005 3970 3970 3970 3970 0
476 20250219 114700 94429005 3970 3985 3985 3970 2558
477 20250219 114600 84270440 3990 3990 3990 3990 0
478 20250219 114500 84270440 3990 3990 3990 3990 2
479 20250219 114400 84262460 3990 3990 3990 3990 5
480 20250219 114300 84242510 3990 3990 3990 3990 0
481 20250219 114200 84242510 3990 3990 3990 3990 8
482 20250219 114100 84210590 3990 3990 3990 3990 2
483 20250219 114000 84202610 3990 3990 3990 3990 0
484 20250219 113900 84202610 3990 3990 3990 3990 0
485 20250219 113800 84202610 3990 3990 3990 3990 0
486 20250219 113700 84202610 3990 3990 3990 3990 0
487 20250219 113600 84202610 3990 3990 3990 3990 2
488 20250219 113500 84194630 3985 3985 3985 3985 0
489 20250219 113400 84194630 3985 3985 3985 3985 162
490 20250219 113300 83549060 3990 3980 3990 3980 143
491 20250219 113200 82979200 3980 3970 3980 3970 796
492 20250219 113100 79811735 3970 3970 3970 3970 0
493 20250219 113000 79811735 3970 3970 3970 3970 0
494 20250219 112900 79811735 3970 3970 3970 3970 0
495 20250219 112800 79811735 3970 3970 3970 3970 0
496 20250219 112700 79811735 3970 3970 3970 3970 129
497 20250219 112600 79299605 3970 3970 3970 3970 0
498 20250219 112500 79299605 3970 3970 3970 3970 0
499 20250219 112400 79299605 3970 3970 3970 3970 0
500 20250219 112300 79299605 3970 3970 3970 3970 3
501 20250219 112200 79287695 3970 3970 3970 3970 0
502 20250219 112100 79287695 3970 3970 3970 3970 0
503 20250219 112000 79287695 3970 3970 3970 3970 0
504 20250219 111900 79287695 3970 3970 3970 3970 0
505 20250219 111800 79287695 3970 3970 3970 3970 0
506 20250219 111700 79287695 3970 3970 3970 3970 0
507 20250219 111600 79287695 3970 3970 3970 3970 0
508 20250219 111500 79287695 3970 3970 3970 3970 0
509 20250219 111400 79287695 3970 3970 3970 3970 18
510 20250219 111300 79216235 3965 3965 3965 3965 0
511 20250219 111200 79216235 3965 3965 3965 3965 0
512 20250219 111100 79216235 3965 3965 3965 3965 0
513 20250219 111000 79216235 3965 3965 3965 3965 0
514 20250219 110900 79216235 3965 3965 3965 3965 0
515 20250219 110800 79216235 3965 3965 3965 3965 0
516 20250219 110700 79216235 3965 3965 3965 3965 0
517 20250219 110600 79216235 3965 3955 3965 3955 117
518 20250219 110500 78753290 3965 3965 3965 3965 0
519 20250219 110400 78753290 3965 3965 3965 3965 0
520 20250219 110300 78753290 3965 3965 3965 3965 0
521 20250219 110200 78753290 3965 3965 3965 3965 0
522 20250219 110100 78753290 3965 3965 3965 3965 0
523 20250219 110000 78753290 3965 3965 3965 3965 48
524 20250219 105900 78562970 3965 3965 3965 3965 1
525 20250219 105800 78559005 3970 3970 3970 3970 0
526 20250219 105700 78559005 3970 3960 3970 3960 352
527 20250219 105600 77162045 3955 3955 3955 3955 0
528 20250219 105500 77162045 3955 3955 3955 3955 0
529 20250219 105400 77162045 3955 3955 3955 3955 0
530 20250219 105300 77162045 3955 3955 3955 3955 5
531 20250219 105200 77142270 3955 3955 3955 3955 0
532 20250219 105100 77142270 3955 3955 3955 3955 0
533 20250219 105000 77142270 3955 3955 3955 3955 0
534 20250219 104900 77142270 3955 3955 3955 3955 0
535 20250219 104800 77142270 3955 3955 3955 3955 0
536 20250219 104700 77142270 3955 3955 3955 3955 0
537 20250219 104600 77142270 3955 3955 3955 3955 0
538 20250219 104500 77142270 3955 3955 3955 3955 31
539 20250219 104400 77019665 3955 3960 3960 3955 1000
540 20250219 104300 73063355 3965 3965 3965 3965 0
541 20250219 104200 73063355 3965 3965 3965 3965 3
542 20250219 104100 73051460 3965 3965 3965 3965 0
543 20250219 104000 73051460 3965 3965 3965 3965 1
544 20250219 103900 73047495 3960 3960 3960 3960 0
545 20250219 103800 73047495 3960 3960 3960 3960 0
546 20250219 103700 73047495 3960 3960 3960 3960 0
547 20250219 103600 73047495 3960 3960 3960 3960 0
548 20250219 103500 73047495 3960 3960 3960 3960 0
549 20250219 103400 73047495 3960 3960 3960 3960 0
550 20250219 103300 73047495 3960 3960 3960 3960 0
551 20250219 103200 73047495 3960 3960 3960 3960 0
552 20250219 103100 73047495 3960 3960 3960 3960 53
553 20250219 103000 72837615 3960 3960 3960 3960 0
554 20250219 102900 72837615 3960 3960 3960 3960 0
555 20250219 102800 72837615 3960 3960 3960 3960 13
556 20250219 102700 72786135 3970 3970 3970 3970 388
557 20250219 102600 71245775 3980 3980 3980 3980 0
558 20250219 102500 71245775 3980 3980 3980 3980 0
559 20250219 102400 71245775 3980 3980 3980 3980 1
560 20250219 102300 71241795 3980 3980 3980 3980 0
561 20250219 102200 71241795 3980 3980 3980 3980 0
562 20250219 102100 71241795 3980 3975 3980 3975 8
563 20250219 102000 71209965 3980 3980 3980 3980 86
564 20250219 101900 70867685 3985 3980 3985 3980 324
565 20250219 101800 69578115 3980 3980 3980 3980 100
566 20250219 101700 69180115 3980 3980 3980 3980 100
567 20250219 101600 68782115 3980 3980 3980 3980 0
568 20250219 101500 68782115 3980 3980 3980 3980 11
569 20250219 101400 68738335 3980 3980 3980 3980 568
570 20250219 101300 66477695 3985 3975 3985 3970 1005
571 20250219 101200 62482980 3975 3975 3975 3975 22
572 20250219 101100 62395530 3990 3990 3990 3990 0
573 20250219 101000 62395530 3990 3990 3990 3990 0
574 20250219 100900 62395530 3990 3990 3990 3990 0
575 20250219 100800 62395530 3990 3990 3990 3990 0
576 20250219 100700 62395530 3990 3990 3990 3990 0
577 20250219 100600 62395530 3990 3975 3990 3975 556
578 20250219 100500 60181615 3975 3975 3975 3975 0
579 20250219 100400 60181615 3975 3975 3975 3975 1
580 20250219 100300 60177640 3965 3965 3965 3965 0
581 20250219 100200 60177640 3965 3965 3965 3965 0
582 20250219 100100 60177640 3965 3965 3965 3965 0
583 20250219 100000 60177640 3965 3965 3975 3965 47
584 20250219 095900 59991025 3970 3970 3970 3970 0
585 20250219 095800 59991025 3970 3970 3970 3970 0
586 20250219 095700 59991025 3970 3965 3970 3965 59
587 20250219 095600 59757030 3955 3955 3955 3955 19
588 20250219 095500 59681885 3955 3960 3970 3955 52
589 20250219 095400 59476205 3955 3950 3955 3950 67
590 20250219 095300 59211505 3955 3950 3955 3950 627
591 20250219 095200 56733655 3955 3955 3955 3955 0
592 20250219 095100 56733655 3955 3955 3955 3955 20
593 20250219 095000 56654555 3955 3955 3955 3955 0
594 20250219 094900 56654555 3955 3950 3955 3950 389
595 20250219 094800 55117870 3945 3945 3945 3945 20
596 20250219 094700 55038970 3930 3930 3930 3930 0
597 20250219 094600 55038970 3930 3930 3945 3930 401
598 20250219 094500 53463010 3920 3955 3955 3920 759
599 20250219 094400 50484875 3955 3955 3955 3955 2
600 20250219 094300 50476965 3925 3925 3925 3925 123
601 20250219 094200 49994190 3920 3925 3925 3920 98
602 20250219 094100 49609965 3925 3925 3925 3925 40
603 20250219 094000 49452965 3925 3925 3925 3925 22
604 20250219 093900 49366615 3960 3960 3960 3920 2114
605 20250219 093800 41067575 3970 3970 3970 3970 1
606 20250219 093700 41063605 3970 3970 3970 3970 1
607 20250219 093600 41059635 3940 3940 3940 3940 0
608 20250219 093500 41059635 3940 3960 3960 3940 2293
609 20250219 093400 31995795 3980 3980 3980 3980 139
610 20250219 093300 31442575 3960 3960 3960 3960 0
611 20250219 093200 31442575 3960 3960 3960 3960 0
612 20250219 093100 31442575 3960 3985 3985 3960 37
613 20250219 093000 31295930 3985 3965 3985 3965 286
614 20250219 092900 30161880 3985 3985 3985 3985 2
615 20250219 092800 30153910 3980 3980 3980 3980 0
616 20250219 092700 30153910 3980 3980 3980 3980 804
617 20250219 092600 26953990 3980 3980 3980 3980 0
618 20250219 092500 26953990 3980 3980 3980 3980 0
619 20250219 092400 26953990 3980 3980 3980 3980 10
620 20250219 092300 26914190 3980 3970 3985 3970 1169
621 20250219 092200 22263105 3960 3960 3960 3960 0
622 20250219 092100 22263105 3960 3960 3960 3960 2
623 20250219 092000 22255185 3960 3960 3960 3960 0
624 20250219 091900 22255185 3960 3960 3960 3960 0
625 20250219 091800 22255185 3960 3960 3960 3960 0
626 20250219 091700 22255185 3960 3960 3960 3960 100
627 20250219 091600 21859185 3945 3945 3945 3945 1818
628 20250219 091500 14687175 3935 3940 3940 3935 300
629 20250219 091400 13506175 3940 3945 3945 3940 643
630 20250219 091300 10969795 3945 3945 3945 3945 0
631 20250219 091200 10969795 3945 3945 3945 3945 0
632 20250219 091100 10969795 3945 3950 3950 3945 76
633 20250219 091000 10669955 3950 3950 3950 3950 0
634 20250219 090900 10669955 3950 3950 3950 3950 0
635 20250219 090800 10669955 3950 3950 3950 3950 890
636 20250219 090700 7154455 3950 3950 3950 3950 204
637 20250219 090600 6348655 3950 3955 3955 3950 406
638 20250219 090500 4744905 3955 3955 3955 3955 488
639 20250219 090400 2814865 3960 3960 3960 3960 1
640 20250219 090300 2810905 3960 3960 3960 3960 510
641 20250219 090200 791305 3985 3985 3985 3985 0
642 20250219 090100 791305 3985 3985 3985 3955 58
643 20250219 090000 560745 3995 4035 4035 3995 139

1
057030/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16312697,0,65169224515,0.00
20250214,0,16312697,0,66066422850,0.00
20250213,0,16312697,0,66066422850,0.00
20250212,0,16312697,0,64924534060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16312697 0 65169224515 0.00
3 20250214 0 16312697 0 66066422850 0.00
4 20250213 0 16312697 0 66066422850 0.00
5 20250212 0 16312697 0 64924534060 0.00