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

654
069410/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195200,72581890,4260,4260,4260,4260,423
20250219,195100,72581890,4260,4260,4260,4260,0
20250219,195000,72581890,4260,4260,4260,4260,0
20250219,194900,72581890,4260,4260,4260,4260,0
20250219,194800,72581890,4260,4260,4260,4260,0
20250219,194700,72581890,4260,4260,4260,4260,0
20250219,194600,72581890,4260,4260,4260,4260,0
20250219,194500,72581890,4260,4260,4260,4260,0
20250219,194400,72581890,4260,4260,4260,4260,0
20250219,194300,72581890,4260,4260,4260,4260,0
20250219,194200,72581890,4260,4260,4260,4260,0
20250219,194100,72581890,4260,4260,4260,4260,0
20250219,194000,72581890,4260,4260,4260,4260,0
20250219,193900,72581890,4260,4260,4260,4260,0
20250219,193800,72581890,4260,4260,4260,4260,0
20250219,193700,72581890,4260,4260,4260,4260,0
20250219,193600,72581890,4260,4260,4260,4260,0
20250219,193500,72581890,4260,4260,4260,4260,0
20250219,193400,72581890,4260,4260,4260,4260,0
20250219,193300,72581890,4260,4260,4260,4260,0
20250219,193200,72581890,4260,4260,4260,4260,0
20250219,193100,72581890,4260,4260,4260,4260,0
20250219,193000,72581890,4260,4260,4260,4260,0
20250219,192900,72581890,4260,4260,4260,4260,0
20250219,192800,72581890,4260,4260,4260,4260,0
20250219,192700,72581890,4260,4260,4260,4260,0
20250219,192600,72581890,4260,4260,4260,4260,0
20250219,192500,72581890,4260,4260,4260,4260,0
20250219,192400,72581890,4260,4260,4260,4260,0
20250219,192300,72581890,4260,4260,4260,4260,0
20250219,192200,72581890,4260,4260,4260,4260,423
20250219,192100,72581890,4260,4260,4260,4260,0
20250219,192000,72581890,4260,4260,4260,4260,0
20250219,191900,72581890,4260,4260,4260,4260,0
20250219,191800,72581890,4260,4260,4260,4260,0
20250219,191700,72581890,4260,4260,4260,4260,0
20250219,191600,72581890,4260,4260,4260,4260,0
20250219,191500,72581890,4260,4260,4260,4260,0
20250219,191400,72581890,4260,4260,4260,4260,0
20250219,191300,72581890,4260,4260,4260,4260,0
20250219,191200,72581890,4260,4260,4260,4260,0
20250219,191100,72581890,4260,4260,4260,4260,0
20250219,191000,72581890,4260,4260,4260,4260,0
20250219,190900,72581890,4260,4260,4260,4260,0
20250219,190800,72581890,4260,4260,4260,4260,0
20250219,190700,72581890,4260,4260,4260,4260,0
20250219,190600,72581890,4260,4260,4260,4260,0
20250219,190500,72581890,4260,4260,4260,4260,0
20250219,190400,72581890,4260,4260,4260,4260,0
20250219,190300,72581890,4260,4260,4260,4260,0
20250219,190200,72581890,4260,4260,4260,4260,0
20250219,190100,72581890,4260,4260,4260,4260,0
20250219,190000,72581890,4260,4260,4260,4260,0
20250219,185900,72581890,4260,4260,4260,4260,0
20250219,185800,72581890,4260,4260,4260,4260,0
20250219,185700,72581890,4260,4260,4260,4260,0
20250219,185600,72581890,4260,4260,4260,4260,0
20250219,185500,72581890,4260,4260,4260,4260,0
20250219,185400,72581890,4260,4260,4260,4260,0
20250219,185300,72581890,4260,4260,4260,4260,0
20250219,185200,72581890,4260,4260,4260,4260,423
20250219,185100,72581890,4260,4260,4260,4260,0
20250219,185000,72581890,4260,4260,4260,4260,0
20250219,184900,72581890,4260,4260,4260,4260,0
20250219,184800,72581890,4260,4260,4260,4260,0
20250219,184700,72581890,4260,4260,4260,4260,0
20250219,184600,72581890,4260,4260,4260,4260,0
20250219,184500,72581890,4260,4260,4260,4260,0
20250219,184400,72581890,4260,4260,4260,4260,0
20250219,184300,72581890,4260,4260,4260,4260,0
20250219,184200,72581890,4260,4260,4260,4260,0
20250219,184100,72581890,4260,4260,4260,4260,0
20250219,184000,72581890,4260,4260,4260,4260,0
20250219,183900,72581890,4260,4260,4260,4260,0
20250219,183800,72581890,4260,4260,4260,4260,0
20250219,183700,72581890,4260,4260,4260,4260,0
20250219,183600,72581890,4260,4260,4260,4260,0
20250219,183500,72581890,4260,4260,4260,4260,0
20250219,183400,72581890,4260,4260,4260,4260,0
20250219,183300,72581890,4260,4260,4260,4260,0
20250219,183200,72581890,4260,4260,4260,4260,0
20250219,183100,72581890,4260,4260,4260,4260,0
20250219,183000,72581890,4260,4260,4260,4260,0
20250219,182900,72581890,4260,4260,4260,4260,0
20250219,182800,72581890,4260,4260,4260,4260,0
20250219,182700,72581890,4260,4260,4260,4260,0
20250219,182600,72581890,4260,4260,4260,4260,0
20250219,182500,72581890,4260,4260,4260,4260,0
20250219,182400,72581890,4260,4260,4260,4260,0
20250219,182300,72581890,4260,4260,4260,4260,0
20250219,182200,72581890,4260,4260,4260,4260,423
20250219,182100,72581890,4260,4260,4260,4260,0
20250219,182000,72581890,4260,4260,4260,4260,0
20250219,181900,72581890,4260,4260,4260,4260,0
20250219,181800,72581890,4260,4260,4260,4260,0
20250219,181700,72581890,4260,4260,4260,4260,0
20250219,181600,72581890,4260,4260,4260,4260,0
20250219,181500,72581890,4260,4260,4260,4260,0
20250219,181400,72581890,4260,4260,4260,4260,0
20250219,181300,72581890,4260,4260,4260,4260,0
20250219,181200,72581890,4260,4260,4260,4260,0
20250219,181100,72581890,4260,4260,4260,4260,0
20250219,181000,72581890,4260,4260,4260,4260,0
20250219,180900,72581890,4260,4260,4260,4260,0
20250219,180800,72581890,4260,4260,4260,4260,0
20250219,180700,72581890,4260,4260,4260,4260,0
20250219,180600,72581890,4260,4260,4260,4260,0
20250219,180500,72581890,4260,4260,4260,4260,0
20250219,180400,72581890,4260,4260,4260,4260,0
20250219,180300,72581890,4260,4260,4260,4260,0
20250219,180200,72581890,4260,4260,4260,4260,0
20250219,180100,72581890,4260,4260,4260,4260,0
20250219,180000,72581890,4260,4260,4260,4260,0
20250219,175900,72581890,4260,4260,4260,4260,0
20250219,175800,72581890,4260,4260,4260,4260,0
20250219,175700,72581890,4260,4260,4260,4260,0
20250219,175600,72581890,4260,4260,4260,4260,0
20250219,175500,72581890,4260,4260,4260,4260,0
20250219,175400,72581890,4260,4260,4260,4260,0
20250219,175300,72581890,4260,4260,4260,4260,0
20250219,175200,72581890,4260,4260,4260,4260,423
20250219,175100,72581890,4260,4260,4260,4260,0
20250219,175000,72581890,4260,4260,4260,4260,0
20250219,174900,72581890,4260,4260,4260,4260,0
20250219,174800,72581890,4260,4260,4260,4260,0
20250219,174700,72581890,4260,4260,4260,4260,0
20250219,174600,72581890,4260,4260,4260,4260,0
20250219,174500,72581890,4260,4260,4260,4260,0
20250219,174400,72581890,4260,4260,4260,4260,0
20250219,174300,72581890,4260,4260,4260,4260,0
20250219,174200,72581890,4260,4260,4260,4260,0
20250219,174100,72581890,4260,4260,4260,4260,0
20250219,174000,72581890,4260,4260,4260,4260,0
20250219,173900,72581890,4260,4260,4260,4260,0
20250219,173800,72581890,4260,4260,4260,4260,0
20250219,173700,72581890,4260,4260,4260,4260,0
20250219,173600,72581890,4260,4260,4260,4260,0
20250219,173500,72581890,4260,4260,4260,4260,0
20250219,173400,72581890,4260,4260,4260,4260,0
20250219,173300,72581890,4260,4260,4260,4260,0
20250219,173200,72581890,4260,4260,4260,4260,0
20250219,173100,72581890,4260,4260,4260,4260,0
20250219,173000,72581890,4260,4260,4260,4260,0
20250219,172900,72581890,4260,4260,4260,4260,0
20250219,172800,72581890,4260,4260,4260,4260,0
20250219,172700,72581890,4260,4260,4260,4260,0
20250219,172600,72581890,4260,4260,4260,4260,0
20250219,172500,72581890,4260,4260,4260,4260,0
20250219,172400,72581890,4260,4260,4260,4260,0
20250219,172300,72581890,4260,4260,4260,4260,0
20250219,172200,72581890,4260,4260,4260,4260,423
20250219,172100,72581890,4260,4260,4260,4260,0
20250219,172000,72581890,4260,4260,4260,4260,0
20250219,171900,72581890,4260,4260,4260,4260,0
20250219,171800,72581890,4260,4260,4260,4260,0
20250219,171700,72581890,4260,4260,4260,4260,0
20250219,171600,72581890,4260,4260,4260,4260,0
20250219,171500,72581890,4260,4260,4260,4260,0
20250219,171400,72581890,4260,4260,4260,4260,0
20250219,171300,72581890,4260,4260,4260,4260,0
20250219,171200,72581890,4260,4260,4260,4260,0
20250219,171100,72581890,4260,4260,4260,4260,0
20250219,171000,72581890,4260,4260,4260,4260,0
20250219,170900,72581890,4260,4260,4260,4260,0
20250219,170800,72581890,4260,4260,4260,4260,0
20250219,170700,72581890,4260,4260,4260,4260,0
20250219,170600,72581890,4260,4260,4260,4260,0
20250219,170500,72581890,4260,4260,4260,4260,0
20250219,170400,72581890,4260,4260,4260,4260,0
20250219,170300,72581890,4260,4260,4260,4260,0
20250219,170200,72581890,4260,4260,4260,4260,0
20250219,170100,72581890,4260,4260,4260,4260,0
20250219,170000,72581890,4260,4260,4260,4260,0
20250219,165900,72581890,4260,4260,4260,4260,0
20250219,165800,72581890,4260,4260,4260,4260,0
20250219,165700,72581890,4260,4260,4260,4260,0
20250219,165600,72581890,4260,4260,4260,4260,0
20250219,165500,72581890,4260,4260,4260,4260,0
20250219,165400,72581890,4260,4260,4260,4260,0
20250219,165300,72581890,4260,4260,4260,4260,0
20250219,165200,72581890,4260,4260,4260,4260,423
20250219,165100,72581890,4260,4260,4260,4260,0
20250219,165000,72581890,4260,4260,4260,4260,0
20250219,164900,72581890,4260,4260,4260,4260,0
20250219,164800,72581890,4260,4260,4260,4260,0
20250219,164700,72581890,4260,4260,4260,4260,0
20250219,164600,72581890,4260,4260,4260,4260,0
20250219,164500,72581890,4260,4260,4260,4260,0
20250219,164400,72581890,4260,4260,4260,4260,0
20250219,164300,72581890,4260,4260,4260,4260,0
20250219,164200,72581890,4260,4260,4260,4260,0
20250219,164100,72581890,4260,4260,4260,4260,0
20250219,164000,72581890,4260,4260,4260,4260,0
20250219,163900,72581890,4260,4260,4260,4260,0
20250219,163800,72581890,4260,4260,4260,4260,0
20250219,163700,72581890,4260,4260,4260,4260,0
20250219,163600,72581890,4260,4260,4260,4260,0
20250219,163500,72581890,4260,4260,4260,4260,0
20250219,163400,72581890,4260,4260,4260,4260,0
20250219,163300,72581890,4260,4260,4260,4260,0
20250219,163200,72581890,4260,4260,4260,4260,0
20250219,163100,72581890,4260,4260,4260,4260,0
20250219,163000,72581890,4260,4260,4260,4260,0
20250219,162900,72581890,4260,4260,4260,4260,0
20250219,162800,72581890,4260,4260,4260,4260,0
20250219,162700,72581890,4260,4260,4260,4260,0
20250219,162600,72581890,4260,4260,4260,4260,0
20250219,162500,72581890,4260,4260,4260,4260,0
20250219,162400,72581890,4260,4260,4260,4260,0
20250219,162300,72581890,4260,4260,4260,4260,0
20250219,162200,72581890,4260,4260,4260,4260,423
20250219,162100,72581890,4260,4260,4260,4260,0
20250219,162000,72581890,4260,4260,4260,4260,0
20250219,161900,72581890,4260,4260,4260,4260,0
20250219,161800,72581890,4260,4260,4260,4260,0
20250219,161700,72581890,4260,4260,4260,4260,0
20250219,161600,72581890,4260,4260,4260,4260,0
20250219,161500,72581890,4260,4260,4260,4260,0
20250219,161400,72581890,4260,4260,4260,4260,0
20250219,161300,72581890,4260,4260,4260,4260,0
20250219,161200,72581890,4260,4260,4260,4260,0
20250219,161100,72581890,4260,4260,4260,4260,0
20250219,161000,72581890,4260,4260,4260,4260,0
20250219,160900,72581890,4260,4260,4260,4260,0
20250219,160800,72581890,4260,4260,4260,4260,0
20250219,160700,72581890,4260,4260,4260,4260,0
20250219,160600,72581890,4260,4260,4260,4260,0
20250219,160500,72581890,4260,4260,4260,4260,0
20250219,160400,72581890,4260,4260,4260,4260,0
20250219,160300,72581890,4260,4260,4260,4260,0
20250219,160200,72581890,4260,4260,4260,4260,0
20250219,160100,72581890,4260,4260,4260,4260,0
20250219,160000,72581890,4260,4260,4260,4260,0
20250219,155900,72581890,4260,4260,4260,4260,0
20250219,155800,72581890,4260,4260,4260,4260,0
20250219,155700,72581890,4260,4260,4260,4260,0
20250219,155600,72581890,4260,4260,4260,4260,0
20250219,155500,72581890,4260,4260,4260,4260,0
20250219,155400,72581890,4260,4260,4260,4260,0
20250219,155300,72581890,4260,4260,4260,4260,0
20250219,155200,72581890,4260,4260,4260,4260,423
20250219,155100,72581890,4260,4260,4260,4260,0
20250219,155000,72581890,4260,4260,4260,4260,0
20250219,154900,72581890,4260,4260,4260,4260,0
20250219,154800,72581890,4260,4260,4260,4260,0
20250219,154700,72581890,4260,4260,4260,4260,0
20250219,154600,72581890,4260,4260,4260,4260,0
20250219,154500,72581890,4260,4260,4260,4260,0
20250219,154400,72581890,4260,4260,4260,4260,0
20250219,154300,72581890,4260,4260,4260,4260,0
20250219,154200,72581890,4260,4260,4260,4260,0
20250219,154100,72581890,4260,4260,4260,4260,0
20250219,154000,72581890,4260,4260,4260,4260,0
20250219,153900,72581890,4260,4260,4260,4260,0
20250219,153800,72581890,4260,4260,4260,4260,0
20250219,153700,72581890,4260,4260,4260,4260,0
20250219,153600,72581890,4260,4260,4260,4260,0
20250219,153500,72581890,4260,4260,4260,4260,0
20250219,153400,72581890,4260,4260,4260,4260,0
20250219,153300,72581890,4260,4260,4260,4260,0
20250219,153200,72581890,4260,4260,4260,4260,0
20250219,153100,72581890,4260,4260,4260,4260,0
20250219,153000,72581890,4260,4260,4260,4260,423
20250219,152900,70779910,4265,4265,4265,4265,0
20250219,152800,70779910,4265,4265,4265,4265,0
20250219,152700,70779910,4265,4265,4265,4265,0
20250219,152600,70779910,4265,4265,4265,4265,0
20250219,152500,70779910,4265,4265,4265,4265,0
20250219,152400,70779910,4265,4265,4265,4265,0
20250219,152300,70779910,4265,4265,4265,4265,0
20250219,152200,70779910,4265,4265,4265,4265,0
20250219,152100,70779910,4265,4265,4265,4265,0
20250219,152000,70779910,4265,4265,4265,4265,0
20250219,151900,70779910,4265,4270,4270,4265,78
20250219,151800,70447235,4265,4265,4265,4265,0
20250219,151700,70447235,4265,4265,4265,4265,0
20250219,151600,70447235,4265,4265,4265,4265,0
20250219,151500,70447235,4265,4265,4265,4265,233
20250219,151400,69453490,4265,4265,4265,4265,0
20250219,151300,69453490,4265,4265,4265,4265,0
20250219,151200,69453490,4265,4265,4265,4265,0
20250219,151100,69453490,4265,4265,4265,4265,3
20250219,151000,69440695,4265,4265,4265,4260,56
20250219,150900,69201985,4260,4260,4260,4260,0
20250219,150800,69201985,4260,4260,4260,4260,0
20250219,150700,69201985,4260,4265,4270,4260,513
20250219,150600,67014210,4265,4265,4265,4265,100
20250219,150500,66587710,4295,4295,4295,4295,0
20250219,150400,66587710,4295,4295,4295,4295,0
20250219,150300,66587710,4295,4295,4295,4295,0
20250219,150200,66587710,4295,4295,4295,4295,0
20250219,150100,66587710,4295,4265,4295,4265,101
20250219,150000,66156915,4265,4265,4265,4265,19
20250219,145900,66075880,4270,4270,4270,4265,127
20250219,145800,65534160,4295,4295,4295,4295,0
20250219,145700,65534160,4295,4295,4295,4295,0
20250219,145600,65534160,4295,4295,4295,4295,0
20250219,145500,65534160,4295,4270,4295,4270,781
20250219,145400,62199265,4300,4270,4300,4270,21
20250219,145300,62109565,4275,4275,4275,4275,0
20250219,145200,62109565,4275,4275,4275,4275,0
20250219,145100,62109565,4275,4275,4275,4275,20
20250219,145000,62024065,4275,4280,4280,4275,160
20250219,144900,61339765,4300,4300,4300,4300,0
20250219,144800,61339765,4300,4300,4300,4300,0
20250219,144700,61339765,4300,4300,4300,4300,0
20250219,144600,61339765,4300,4300,4300,4300,0
20250219,144500,61339765,4300,4300,4300,4300,0
20250219,144400,61339765,4300,4300,4300,4300,50
20250219,144300,61124765,4300,4300,4300,4300,0
20250219,144200,61124765,4300,4285,4300,4285,630
20250219,144100,58421200,4270,4270,4270,4270,0
20250219,144000,58421200,4270,4270,4270,4270,93
20250219,143900,58024090,4280,4280,4280,4280,0
20250219,143800,58024090,4280,4280,4280,4280,9
20250219,143700,57985570,4270,4270,4270,4270,0
20250219,143600,57985570,4270,4270,4270,4270,0
20250219,143500,57985570,4270,4270,4270,4270,0
20250219,143400,57985570,4270,4270,4270,4270,90
20250219,143300,57601270,4275,4275,4275,4275,0
20250219,143200,57601270,4275,4275,4275,4275,0
20250219,143100,57601270,4275,4275,4275,4275,0
20250219,143000,57601270,4275,4275,4275,4275,0
20250219,142900,57601270,4275,4275,4275,4275,0
20250219,142800,57601270,4275,4275,4275,4275,856
20250219,142700,53941870,4285,4285,4285,4285,0
20250219,142600,53941870,4285,4285,4285,4285,0
20250219,142500,53941870,4285,4285,4285,4285,0
20250219,142400,53941870,4285,4275,4285,4275,101
20250219,142300,53510085,4285,4285,4285,4285,0
20250219,142200,53510085,4285,4285,4285,4285,1
20250219,142100,53505800,4275,4275,4275,4275,110
20250219,142000,53035550,4285,4285,4285,4285,0
20250219,141900,53035550,4285,4285,4285,4285,0
20250219,141800,53035550,4285,4285,4285,4285,100
20250219,141700,52607050,4285,4285,4285,4285,0
20250219,141600,52607050,4285,4285,4285,4285,0
20250219,141500,52607050,4285,4280,4285,4280,169
20250219,141400,51883120,4280,4280,4280,4280,0
20250219,141300,51883120,4280,4280,4280,4280,0
20250219,141200,51883120,4280,4280,4280,4280,0
20250219,141100,51883120,4280,4280,4280,4280,0
20250219,141000,51883120,4280,4280,4280,4280,0
20250219,140900,51883120,4280,4280,4280,4280,0
20250219,140800,51883120,4280,4280,4280,4280,0
20250219,140700,51883120,4280,4280,4280,4280,0
20250219,140600,51883120,4280,4280,4280,4280,0
20250219,140500,51883120,4280,4280,4280,4280,1
20250219,140400,51878840,4280,4280,4280,4280,0
20250219,140300,51878840,4280,4280,4280,4280,0
20250219,140200,51878840,4280,4280,4280,4280,0
20250219,140100,51878840,4280,4280,4280,4280,0
20250219,140000,51878840,4280,4280,4280,4280,0
20250219,135900,51878840,4280,4280,4280,4280,3
20250219,135800,51866000,4280,4280,4280,4280,0
20250219,135700,51866000,4280,4280,4280,4280,0
20250219,135600,51866000,4280,4280,4280,4280,1
20250219,135500,51861720,4275,4275,4275,4275,0
20250219,135400,51861720,4275,4275,4275,4275,0
20250219,135300,51861720,4275,4275,4275,4275,0
20250219,135200,51861720,4275,4275,4275,4275,34
20250219,135100,51716370,4275,4275,4275,4275,0
20250219,135000,51716370,4275,4275,4275,4275,0
20250219,134900,51716370,4275,4275,4275,4275,0
20250219,134800,51716370,4275,4275,4275,4275,1
20250219,134700,51712095,4270,4270,4270,4270,5
20250219,134600,51690745,4270,4270,4270,4270,0
20250219,134500,51690745,4270,4270,4270,4270,0
20250219,134400,51690745,4270,4270,4270,4270,0
20250219,134300,51690745,4270,4270,4270,4270,0
20250219,134200,51690745,4270,4275,4275,4270,80
20250219,134100,51349065,4275,4285,4285,4275,89
20250219,134000,50968530,4275,4275,4275,4275,5
20250219,133900,50947155,4275,4275,4275,4275,0
20250219,133800,50947155,4275,4280,4280,4275,213
20250219,133700,50035815,4280,4280,4280,4280,0
20250219,133600,50035815,4280,4280,4280,4280,0
20250219,133500,50035815,4280,4280,4280,4280,20
20250219,133400,49950215,4280,4280,4280,4280,0
20250219,133300,49950215,4280,4280,4280,4280,287
20250219,133200,48721855,4280,4280,4280,4280,0
20250219,133100,48721855,4280,4280,4280,4280,0
20250219,133000,48721855,4280,4280,4280,4280,0
20250219,132900,48721855,4280,4280,4280,4280,0
20250219,132800,48721855,4280,4280,4280,4280,0
20250219,132700,48721855,4280,4280,4280,4280,0
20250219,132600,48721855,4280,4280,4280,4280,0
20250219,132500,48721855,4280,4280,4280,4280,0
20250219,132400,48721855,4280,4280,4280,4280,0
20250219,132300,48721855,4280,4280,4280,4280,0
20250219,132200,48721855,4280,4280,4280,4280,1
20250219,132100,48717575,4280,4280,4280,4280,0
20250219,132000,48717575,4280,4280,4280,4280,0
20250219,131900,48717575,4280,4280,4280,4280,1
20250219,131800,48713295,4280,4280,4280,4280,100
20250219,131700,48285295,4280,4280,4280,4280,0
20250219,131600,48285295,4280,4280,4280,4280,0
20250219,131500,48285295,4280,4280,4280,4280,0
20250219,131400,48285295,4280,4280,4280,4280,0
20250219,131300,48285295,4280,4280,4280,4280,0
20250219,131200,48285295,4280,4280,4280,4280,0
20250219,131100,48285295,4280,4280,4280,4280,0
20250219,131000,48285295,4280,4280,4280,4280,0
20250219,130900,48285295,4280,4280,4280,4280,0
20250219,130800,48285295,4280,4280,4280,4280,0
20250219,130700,48285295,4280,4280,4280,4280,0
20250219,130600,48285295,4280,4280,4280,4280,0
20250219,130500,48285295,4280,4280,4280,4280,0
20250219,130400,48285295,4280,4280,4280,4280,0
20250219,130300,48285295,4280,4280,4280,4280,0
20250219,130200,48285295,4280,4280,4280,4280,0
20250219,130100,48285295,4280,4280,4280,4280,0
20250219,130000,48285295,4280,4280,4280,4280,0
20250219,125900,48285295,4280,4280,4280,4280,0
20250219,125800,48285295,4280,4280,4280,4280,0
20250219,125700,48285295,4280,4280,4280,4280,0
20250219,125600,48285295,4280,4280,4280,4280,0
20250219,125500,48285295,4280,4280,4280,4280,0
20250219,125400,48285295,4280,4280,4280,4280,0
20250219,125300,48285295,4280,4280,4280,4280,0
20250219,125200,48285295,4280,4280,4280,4280,515
20250219,125100,46081095,4280,4280,4280,4280,0
20250219,125000,46081095,4280,4280,4280,4280,9
20250219,124900,46042575,4285,4285,4285,4285,0
20250219,124800,46042575,4285,4285,4285,4285,0
20250219,124700,46042575,4285,4285,4285,4285,2
20250219,124600,46034005,4285,4285,4285,4285,45
20250219,124500,45841180,4285,4285,4285,4285,0
20250219,124400,45841180,4285,4285,4285,4285,0
20250219,124300,45841180,4285,4285,4285,4285,0
20250219,124200,45841180,4285,4285,4285,4285,0
20250219,124100,45841180,4285,4285,4285,4285,0
20250219,124000,45841180,4285,4285,4285,4285,0
20250219,123900,45841180,4285,4285,4285,4285,0
20250219,123800,45841180,4285,4285,4285,4285,0
20250219,123700,45841180,4285,4285,4285,4285,0
20250219,123600,45841180,4285,4285,4285,4285,0
20250219,123500,45841180,4285,4285,4285,4285,262
20250219,123400,44718510,4285,4285,4285,4285,116
20250219,123300,44221450,4285,4285,4285,4285,0
20250219,123200,44221450,4285,4285,4285,4285,87
20250219,123100,43848655,4285,4285,4285,4285,0
20250219,123000,43848655,4285,4285,4285,4285,0
20250219,122900,43848655,4285,4285,4285,4285,0
20250219,122800,43848655,4285,4285,4285,4285,0
20250219,122700,43848655,4285,4285,4285,4285,13
20250219,122600,43792950,4290,4290,4290,4290,0
20250219,122500,43792950,4290,4290,4290,4290,0
20250219,122400,43792950,4290,4290,4290,4290,0
20250219,122300,43792950,4290,4290,4290,4290,0
20250219,122200,43792950,4290,4290,4290,4290,0
20250219,122100,43792950,4290,4290,4290,4290,0
20250219,122000,43792950,4290,4290,4290,4290,0
20250219,121900,43792950,4290,4290,4290,4290,0
20250219,121800,43792950,4290,4290,4290,4290,0
20250219,121700,43792950,4290,4290,4290,4290,0
20250219,121600,43792950,4290,4290,4290,4290,0
20250219,121500,43792950,4290,4290,4290,4290,1
20250219,121400,43788660,4280,4280,4280,4280,0
20250219,121300,43788660,4280,4280,4280,4280,0
20250219,121200,43788660,4280,4280,4280,4280,0
20250219,121100,43788660,4280,4280,4280,4280,0
20250219,121000,43788660,4280,4280,4280,4280,0
20250219,120900,43788660,4280,4280,4280,4280,0
20250219,120800,43788660,4280,4280,4280,4280,70
20250219,120700,43489060,4285,4285,4285,4285,0
20250219,120600,43489060,4285,4285,4285,4285,0
20250219,120500,43489060,4285,4285,4285,4285,0
20250219,120400,43489060,4285,4285,4285,4285,30
20250219,120300,43360510,4290,4290,4290,4290,2
20250219,120200,43351930,4295,4295,4295,4295,0
20250219,120100,43351930,4295,4295,4295,4295,0
20250219,120000,43351930,4295,4295,4295,4295,2
20250219,115900,43343340,4295,4295,4295,4295,0
20250219,115800,43343340,4295,4295,4295,4295,0
20250219,115700,43343340,4295,4295,4295,4295,1
20250219,115600,43339045,4275,4275,4275,4275,0
20250219,115500,43339045,4275,4275,4275,4275,0
20250219,115400,43339045,4275,4275,4275,4275,0
20250219,115300,43339045,4275,4275,4275,4275,0
20250219,115200,43339045,4275,4275,4275,4275,0
20250219,115100,43339045,4275,4280,4280,4275,12
20250219,115000,43287730,4280,4280,4280,4280,0
20250219,114900,43287730,4280,4280,4280,4280,0
20250219,114800,43287730,4280,4280,4280,4280,0
20250219,114700,43287730,4280,4280,4280,4280,0
20250219,114600,43287730,4280,4280,4280,4280,0
20250219,114500,43287730,4280,4280,4280,4280,0
20250219,114400,43287730,4280,4280,4280,4280,0
20250219,114300,43287730,4280,4280,4280,4280,0
20250219,114200,43287730,4280,4280,4280,4280,0
20250219,114100,43287730,4280,4280,4280,4280,0
20250219,114000,43287730,4280,4280,4280,4280,261
20250219,113900,42170650,4280,4280,4280,4280,1
20250219,113800,42166370,4280,4280,4280,4280,1
20250219,113700,42162090,4280,4280,4280,4280,0
20250219,113600,42162090,4280,4280,4280,4280,0
20250219,113500,42162090,4280,4280,4280,4280,0
20250219,113400,42162090,4280,4275,4280,4275,1247
20250219,113300,36825395,4275,4275,4275,4275,0
20250219,113200,36825395,4275,4275,4275,4275,0
20250219,113100,36825395,4275,4275,4275,4275,0
20250219,113000,36825395,4275,4275,4275,4275,3
20250219,112900,36812570,4260,4260,4260,4260,0
20250219,112800,36812570,4260,4260,4260,4260,0
20250219,112700,36812570,4260,4260,4260,4260,0
20250219,112600,36812570,4260,4260,4260,4260,0
20250219,112500,36812570,4260,4260,4260,4260,0
20250219,112400,36812570,4260,4260,4260,4260,1173
20250219,112300,31815590,4280,4280,4280,4280,0
20250219,112200,31815590,4280,4280,4280,4280,2
20250219,112100,31807030,4280,4280,4280,4280,198
20250219,112000,30959590,4280,4285,4285,4280,340
20250219,111900,29502700,4285,4285,4285,4285,0
20250219,111800,29502700,4285,4285,4285,4285,0
20250219,111700,29502700,4285,4285,4285,4285,0
20250219,111600,29502700,4285,4285,4285,4285,0
20250219,111500,29502700,4285,4285,4285,4285,302
20250219,111400,28208630,4300,4300,4300,4300,0
20250219,111300,28208630,4300,4300,4300,4300,200
20250219,111200,27348630,4300,4300,4300,4300,0
20250219,111100,27348630,4300,4300,4300,4300,12
20250219,111000,27297030,4300,4300,4300,4300,0
20250219,110900,27297030,4300,4300,4300,4300,0
20250219,110800,27297030,4300,4300,4300,4300,0
20250219,110700,27297030,4300,4300,4300,4300,0
20250219,110600,27297030,4300,4300,4300,4300,0
20250219,110500,27297030,4300,4300,4300,4300,0
20250219,110400,27297030,4300,4300,4300,4300,0
20250219,110300,27297030,4300,4300,4300,4300,0
20250219,110200,27297030,4300,4300,4300,4300,0
20250219,110100,27297030,4300,4300,4300,4300,0
20250219,110000,27297030,4300,4300,4300,4300,2
20250219,105900,27288430,4290,4290,4290,4290,0
20250219,105800,27288430,4290,4290,4290,4290,24
20250219,105700,27185470,4285,4285,4285,4285,1
20250219,105600,27181185,4265,4265,4265,4265,0
20250219,105500,27181185,4265,4265,4265,4265,17
20250219,105400,27108680,4265,4270,4270,4265,45
20250219,105300,26916685,4275,4275,4275,4275,0
20250219,105200,26916685,4275,4275,4275,4275,22
20250219,105100,26822635,4265,4265,4265,4265,0
20250219,105000,26822635,4265,4265,4265,4265,103
20250219,104900,26383340,4265,4265,4265,4265,0
20250219,104800,26383340,4265,4265,4265,4265,489
20250219,104700,24297755,4265,4265,4265,4265,11
20250219,104600,24250840,4275,4275,4275,4275,0
20250219,104500,24250840,4275,4275,4275,4275,0
20250219,104400,24250840,4275,4275,4275,4275,3
20250219,104300,24238015,4275,4275,4275,4275,0
20250219,104200,24238015,4275,4275,4275,4275,0
20250219,104100,24238015,4275,4275,4275,4275,3
20250219,104000,24225190,4275,4275,4275,4275,0
20250219,103900,24225190,4275,4275,4275,4275,0
20250219,103800,24225190,4275,4275,4275,4275,0
20250219,103700,24225190,4275,4275,4275,4275,0
20250219,103600,24225190,4275,4275,4275,4275,0
20250219,103500,24225190,4275,4275,4275,4275,0
20250219,103400,24225190,4275,4275,4275,4275,0
20250219,103300,24225190,4275,4275,4275,4270,640
20250219,103200,21491960,4285,4285,4285,4285,0
20250219,103100,21491960,4285,4275,4285,4275,171
20250219,103000,20760675,4285,4285,4285,4285,0
20250219,102900,20760675,4285,4285,4285,4285,0
20250219,102800,20760675,4285,4285,4285,4285,6
20250219,102700,20734965,4275,4275,4275,4275,7
20250219,102600,20705040,4285,4285,4285,4285,4
20250219,102500,20687900,4275,4285,4285,4275,158
20250219,102400,20012440,4280,4280,4280,4280,12
20250219,102300,19961080,4280,4280,4280,4280,150
20250219,102200,19319080,4285,4285,4285,4285,55
20250219,102100,19083405,4285,4290,4290,4285,183
20250219,102000,18299245,4300,4300,4300,4300,3
20250219,101900,18286345,4300,4300,4300,4300,2
20250219,101800,18277745,4300,4300,4300,4300,0
20250219,101700,18277745,4300,4300,4300,4300,0
20250219,101600,18277745,4300,4300,4300,4300,0
20250219,101500,18277745,4300,4300,4300,4300,0
20250219,101400,18277745,4300,4300,4300,4300,0
20250219,101300,18277745,4300,4280,4300,4280,6
20250219,101200,18251985,4280,4280,4280,4280,0
20250219,101100,18251985,4280,4280,4280,4280,69
20250219,101000,17956665,4285,4285,4285,4285,1
20250219,100900,17952380,4300,4300,4300,4300,0
20250219,100800,17952380,4300,4300,4300,4300,4
20250219,100700,17935180,4290,4290,4290,4290,0
20250219,100600,17935180,4290,4290,4290,4290,1
20250219,100500,17930890,4285,4285,4285,4285,1
20250219,100400,17926605,4285,4285,4285,4285,0
20250219,100300,17926605,4285,4285,4285,4285,0
20250219,100200,17926605,4285,4285,4285,4285,0
20250219,100100,17926605,4285,4285,4285,4285,0
20250219,100000,17926605,4285,4285,4285,4285,1
20250219,095900,17922320,4285,4285,4285,4285,0
20250219,095800,17922320,4285,4285,4285,4285,66
20250219,095700,17639510,4315,4315,4315,4315,1
20250219,095600,17635195,4285,4285,4285,4285,125
20250219,095500,17099570,4310,4310,4310,4310,23
20250219,095400,17000440,4315,4315,4315,4315,1
20250219,095300,16996125,4290,4290,4290,4290,3
20250219,095200,16983255,4290,4290,4290,4290,110
20250219,095100,16511355,4320,4320,4320,4320,0
20250219,095000,16511355,4320,4320,4320,4320,0
20250219,094900,16511355,4320,4320,4320,4320,0
20250219,094800,16511355,4320,4320,4320,4320,0
20250219,094700,16511355,4320,4320,4320,4320,0
20250219,094600,16511355,4320,4320,4320,4320,2
20250219,094500,16502715,4320,4320,4320,4320,3
20250219,094400,16489755,4315,4315,4315,4315,1
20250219,094300,16485440,4310,4310,4310,4310,0
20250219,094200,16485440,4310,4310,4310,4310,0
20250219,094100,16485440,4310,4305,4310,4305,86
20250219,094000,16114905,4310,4310,4310,4310,0
20250219,093900,16114905,4310,4310,4310,4310,0
20250219,093800,16114905,4310,4310,4310,4310,0
20250219,093700,16114905,4310,4310,4310,4310,100
20250219,093600,15683905,4310,4310,4310,4310,1
20250219,093500,15679595,4290,4290,4290,4290,0
20250219,093400,15679595,4290,4290,4290,4290,50
20250219,093300,15465095,4300,4300,4300,4300,2
20250219,093200,15456495,4295,4295,4295,4295,8
20250219,093100,15422135,4295,4295,4295,4295,30
20250219,093000,15293285,4285,4285,4285,4285,0
20250219,092900,15293285,4285,4285,4285,4285,0
20250219,092800,15293285,4285,4285,4285,4285,10
20250219,092700,15250435,4290,4290,4290,4290,0
20250219,092600,15250435,4290,4290,4290,4290,0
20250219,092500,15250435,4290,4290,4290,4290,7
20250219,092400,15220405,4285,4285,4285,4285,0
20250219,092300,15220405,4285,4285,4285,4285,0
20250219,092200,15220405,4285,4285,4285,4285,0
20250219,092100,15220405,4285,4285,4285,4285,0
20250219,092000,15220405,4285,4295,4295,4285,2
20250219,091900,15211825,4285,4285,4285,4285,3
20250219,091800,15198970,4295,4275,4295,4275,83
20250219,091700,14844085,4275,4275,4275,4275,0
20250219,091600,14844085,4275,4275,4275,4275,60
20250219,091500,14587585,4275,4275,4275,4275,0
20250219,091400,14587585,4275,4285,4285,4275,204
20250219,091300,13714730,4290,4300,4300,4290,225
20250219,091200,12747360,4345,4345,4345,4345,0
20250219,091100,12747360,4345,4345,4345,4345,0
20250219,091000,12747360,4345,4345,4345,4345,0
20250219,090900,12747360,4345,4355,4355,4300,517
20250219,090800,10513390,4360,4335,4360,4335,350
20250219,090700,8991690,4360,4365,4365,4295,126
20250219,090600,8449585,4290,4345,4375,4290,269
20250219,090500,7277180,4355,4260,4355,4260,1000
20250219,090400,2960700,4260,4260,4260,4260,0
20250219,090300,2960700,4260,4260,4260,4260,271
20250219,090200,1806240,4260,4260,4260,4260,0
20250219,090100,1806240,4260,4260,4260,4260,315
20250219,090000,464340,4260,4260,4260,4260,109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195200 72581890 4260 4260 4260 4260 423
3 20250219 195100 72581890 4260 4260 4260 4260 0
4 20250219 195000 72581890 4260 4260 4260 4260 0
5 20250219 194900 72581890 4260 4260 4260 4260 0
6 20250219 194800 72581890 4260 4260 4260 4260 0
7 20250219 194700 72581890 4260 4260 4260 4260 0
8 20250219 194600 72581890 4260 4260 4260 4260 0
9 20250219 194500 72581890 4260 4260 4260 4260 0
10 20250219 194400 72581890 4260 4260 4260 4260 0
11 20250219 194300 72581890 4260 4260 4260 4260 0
12 20250219 194200 72581890 4260 4260 4260 4260 0
13 20250219 194100 72581890 4260 4260 4260 4260 0
14 20250219 194000 72581890 4260 4260 4260 4260 0
15 20250219 193900 72581890 4260 4260 4260 4260 0
16 20250219 193800 72581890 4260 4260 4260 4260 0
17 20250219 193700 72581890 4260 4260 4260 4260 0
18 20250219 193600 72581890 4260 4260 4260 4260 0
19 20250219 193500 72581890 4260 4260 4260 4260 0
20 20250219 193400 72581890 4260 4260 4260 4260 0
21 20250219 193300 72581890 4260 4260 4260 4260 0
22 20250219 193200 72581890 4260 4260 4260 4260 0
23 20250219 193100 72581890 4260 4260 4260 4260 0
24 20250219 193000 72581890 4260 4260 4260 4260 0
25 20250219 192900 72581890 4260 4260 4260 4260 0
26 20250219 192800 72581890 4260 4260 4260 4260 0
27 20250219 192700 72581890 4260 4260 4260 4260 0
28 20250219 192600 72581890 4260 4260 4260 4260 0
29 20250219 192500 72581890 4260 4260 4260 4260 0
30 20250219 192400 72581890 4260 4260 4260 4260 0
31 20250219 192300 72581890 4260 4260 4260 4260 0
32 20250219 192200 72581890 4260 4260 4260 4260 423
33 20250219 192100 72581890 4260 4260 4260 4260 0
34 20250219 192000 72581890 4260 4260 4260 4260 0
35 20250219 191900 72581890 4260 4260 4260 4260 0
36 20250219 191800 72581890 4260 4260 4260 4260 0
37 20250219 191700 72581890 4260 4260 4260 4260 0
38 20250219 191600 72581890 4260 4260 4260 4260 0
39 20250219 191500 72581890 4260 4260 4260 4260 0
40 20250219 191400 72581890 4260 4260 4260 4260 0
41 20250219 191300 72581890 4260 4260 4260 4260 0
42 20250219 191200 72581890 4260 4260 4260 4260 0
43 20250219 191100 72581890 4260 4260 4260 4260 0
44 20250219 191000 72581890 4260 4260 4260 4260 0
45 20250219 190900 72581890 4260 4260 4260 4260 0
46 20250219 190800 72581890 4260 4260 4260 4260 0
47 20250219 190700 72581890 4260 4260 4260 4260 0
48 20250219 190600 72581890 4260 4260 4260 4260 0
49 20250219 190500 72581890 4260 4260 4260 4260 0
50 20250219 190400 72581890 4260 4260 4260 4260 0
51 20250219 190300 72581890 4260 4260 4260 4260 0
52 20250219 190200 72581890 4260 4260 4260 4260 0
53 20250219 190100 72581890 4260 4260 4260 4260 0
54 20250219 190000 72581890 4260 4260 4260 4260 0
55 20250219 185900 72581890 4260 4260 4260 4260 0
56 20250219 185800 72581890 4260 4260 4260 4260 0
57 20250219 185700 72581890 4260 4260 4260 4260 0
58 20250219 185600 72581890 4260 4260 4260 4260 0
59 20250219 185500 72581890 4260 4260 4260 4260 0
60 20250219 185400 72581890 4260 4260 4260 4260 0
61 20250219 185300 72581890 4260 4260 4260 4260 0
62 20250219 185200 72581890 4260 4260 4260 4260 423
63 20250219 185100 72581890 4260 4260 4260 4260 0
64 20250219 185000 72581890 4260 4260 4260 4260 0
65 20250219 184900 72581890 4260 4260 4260 4260 0
66 20250219 184800 72581890 4260 4260 4260 4260 0
67 20250219 184700 72581890 4260 4260 4260 4260 0
68 20250219 184600 72581890 4260 4260 4260 4260 0
69 20250219 184500 72581890 4260 4260 4260 4260 0
70 20250219 184400 72581890 4260 4260 4260 4260 0
71 20250219 184300 72581890 4260 4260 4260 4260 0
72 20250219 184200 72581890 4260 4260 4260 4260 0
73 20250219 184100 72581890 4260 4260 4260 4260 0
74 20250219 184000 72581890 4260 4260 4260 4260 0
75 20250219 183900 72581890 4260 4260 4260 4260 0
76 20250219 183800 72581890 4260 4260 4260 4260 0
77 20250219 183700 72581890 4260 4260 4260 4260 0
78 20250219 183600 72581890 4260 4260 4260 4260 0
79 20250219 183500 72581890 4260 4260 4260 4260 0
80 20250219 183400 72581890 4260 4260 4260 4260 0
81 20250219 183300 72581890 4260 4260 4260 4260 0
82 20250219 183200 72581890 4260 4260 4260 4260 0
83 20250219 183100 72581890 4260 4260 4260 4260 0
84 20250219 183000 72581890 4260 4260 4260 4260 0
85 20250219 182900 72581890 4260 4260 4260 4260 0
86 20250219 182800 72581890 4260 4260 4260 4260 0
87 20250219 182700 72581890 4260 4260 4260 4260 0
88 20250219 182600 72581890 4260 4260 4260 4260 0
89 20250219 182500 72581890 4260 4260 4260 4260 0
90 20250219 182400 72581890 4260 4260 4260 4260 0
91 20250219 182300 72581890 4260 4260 4260 4260 0
92 20250219 182200 72581890 4260 4260 4260 4260 423
93 20250219 182100 72581890 4260 4260 4260 4260 0
94 20250219 182000 72581890 4260 4260 4260 4260 0
95 20250219 181900 72581890 4260 4260 4260 4260 0
96 20250219 181800 72581890 4260 4260 4260 4260 0
97 20250219 181700 72581890 4260 4260 4260 4260 0
98 20250219 181600 72581890 4260 4260 4260 4260 0
99 20250219 181500 72581890 4260 4260 4260 4260 0
100 20250219 181400 72581890 4260 4260 4260 4260 0
101 20250219 181300 72581890 4260 4260 4260 4260 0
102 20250219 181200 72581890 4260 4260 4260 4260 0
103 20250219 181100 72581890 4260 4260 4260 4260 0
104 20250219 181000 72581890 4260 4260 4260 4260 0
105 20250219 180900 72581890 4260 4260 4260 4260 0
106 20250219 180800 72581890 4260 4260 4260 4260 0
107 20250219 180700 72581890 4260 4260 4260 4260 0
108 20250219 180600 72581890 4260 4260 4260 4260 0
109 20250219 180500 72581890 4260 4260 4260 4260 0
110 20250219 180400 72581890 4260 4260 4260 4260 0
111 20250219 180300 72581890 4260 4260 4260 4260 0
112 20250219 180200 72581890 4260 4260 4260 4260 0
113 20250219 180100 72581890 4260 4260 4260 4260 0
114 20250219 180000 72581890 4260 4260 4260 4260 0
115 20250219 175900 72581890 4260 4260 4260 4260 0
116 20250219 175800 72581890 4260 4260 4260 4260 0
117 20250219 175700 72581890 4260 4260 4260 4260 0
118 20250219 175600 72581890 4260 4260 4260 4260 0
119 20250219 175500 72581890 4260 4260 4260 4260 0
120 20250219 175400 72581890 4260 4260 4260 4260 0
121 20250219 175300 72581890 4260 4260 4260 4260 0
122 20250219 175200 72581890 4260 4260 4260 4260 423
123 20250219 175100 72581890 4260 4260 4260 4260 0
124 20250219 175000 72581890 4260 4260 4260 4260 0
125 20250219 174900 72581890 4260 4260 4260 4260 0
126 20250219 174800 72581890 4260 4260 4260 4260 0
127 20250219 174700 72581890 4260 4260 4260 4260 0
128 20250219 174600 72581890 4260 4260 4260 4260 0
129 20250219 174500 72581890 4260 4260 4260 4260 0
130 20250219 174400 72581890 4260 4260 4260 4260 0
131 20250219 174300 72581890 4260 4260 4260 4260 0
132 20250219 174200 72581890 4260 4260 4260 4260 0
133 20250219 174100 72581890 4260 4260 4260 4260 0
134 20250219 174000 72581890 4260 4260 4260 4260 0
135 20250219 173900 72581890 4260 4260 4260 4260 0
136 20250219 173800 72581890 4260 4260 4260 4260 0
137 20250219 173700 72581890 4260 4260 4260 4260 0
138 20250219 173600 72581890 4260 4260 4260 4260 0
139 20250219 173500 72581890 4260 4260 4260 4260 0
140 20250219 173400 72581890 4260 4260 4260 4260 0
141 20250219 173300 72581890 4260 4260 4260 4260 0
142 20250219 173200 72581890 4260 4260 4260 4260 0
143 20250219 173100 72581890 4260 4260 4260 4260 0
144 20250219 173000 72581890 4260 4260 4260 4260 0
145 20250219 172900 72581890 4260 4260 4260 4260 0
146 20250219 172800 72581890 4260 4260 4260 4260 0
147 20250219 172700 72581890 4260 4260 4260 4260 0
148 20250219 172600 72581890 4260 4260 4260 4260 0
149 20250219 172500 72581890 4260 4260 4260 4260 0
150 20250219 172400 72581890 4260 4260 4260 4260 0
151 20250219 172300 72581890 4260 4260 4260 4260 0
152 20250219 172200 72581890 4260 4260 4260 4260 423
153 20250219 172100 72581890 4260 4260 4260 4260 0
154 20250219 172000 72581890 4260 4260 4260 4260 0
155 20250219 171900 72581890 4260 4260 4260 4260 0
156 20250219 171800 72581890 4260 4260 4260 4260 0
157 20250219 171700 72581890 4260 4260 4260 4260 0
158 20250219 171600 72581890 4260 4260 4260 4260 0
159 20250219 171500 72581890 4260 4260 4260 4260 0
160 20250219 171400 72581890 4260 4260 4260 4260 0
161 20250219 171300 72581890 4260 4260 4260 4260 0
162 20250219 171200 72581890 4260 4260 4260 4260 0
163 20250219 171100 72581890 4260 4260 4260 4260 0
164 20250219 171000 72581890 4260 4260 4260 4260 0
165 20250219 170900 72581890 4260 4260 4260 4260 0
166 20250219 170800 72581890 4260 4260 4260 4260 0
167 20250219 170700 72581890 4260 4260 4260 4260 0
168 20250219 170600 72581890 4260 4260 4260 4260 0
169 20250219 170500 72581890 4260 4260 4260 4260 0
170 20250219 170400 72581890 4260 4260 4260 4260 0
171 20250219 170300 72581890 4260 4260 4260 4260 0
172 20250219 170200 72581890 4260 4260 4260 4260 0
173 20250219 170100 72581890 4260 4260 4260 4260 0
174 20250219 170000 72581890 4260 4260 4260 4260 0
175 20250219 165900 72581890 4260 4260 4260 4260 0
176 20250219 165800 72581890 4260 4260 4260 4260 0
177 20250219 165700 72581890 4260 4260 4260 4260 0
178 20250219 165600 72581890 4260 4260 4260 4260 0
179 20250219 165500 72581890 4260 4260 4260 4260 0
180 20250219 165400 72581890 4260 4260 4260 4260 0
181 20250219 165300 72581890 4260 4260 4260 4260 0
182 20250219 165200 72581890 4260 4260 4260 4260 423
183 20250219 165100 72581890 4260 4260 4260 4260 0
184 20250219 165000 72581890 4260 4260 4260 4260 0
185 20250219 164900 72581890 4260 4260 4260 4260 0
186 20250219 164800 72581890 4260 4260 4260 4260 0
187 20250219 164700 72581890 4260 4260 4260 4260 0
188 20250219 164600 72581890 4260 4260 4260 4260 0
189 20250219 164500 72581890 4260 4260 4260 4260 0
190 20250219 164400 72581890 4260 4260 4260 4260 0
191 20250219 164300 72581890 4260 4260 4260 4260 0
192 20250219 164200 72581890 4260 4260 4260 4260 0
193 20250219 164100 72581890 4260 4260 4260 4260 0
194 20250219 164000 72581890 4260 4260 4260 4260 0
195 20250219 163900 72581890 4260 4260 4260 4260 0
196 20250219 163800 72581890 4260 4260 4260 4260 0
197 20250219 163700 72581890 4260 4260 4260 4260 0
198 20250219 163600 72581890 4260 4260 4260 4260 0
199 20250219 163500 72581890 4260 4260 4260 4260 0
200 20250219 163400 72581890 4260 4260 4260 4260 0
201 20250219 163300 72581890 4260 4260 4260 4260 0
202 20250219 163200 72581890 4260 4260 4260 4260 0
203 20250219 163100 72581890 4260 4260 4260 4260 0
204 20250219 163000 72581890 4260 4260 4260 4260 0
205 20250219 162900 72581890 4260 4260 4260 4260 0
206 20250219 162800 72581890 4260 4260 4260 4260 0
207 20250219 162700 72581890 4260 4260 4260 4260 0
208 20250219 162600 72581890 4260 4260 4260 4260 0
209 20250219 162500 72581890 4260 4260 4260 4260 0
210 20250219 162400 72581890 4260 4260 4260 4260 0
211 20250219 162300 72581890 4260 4260 4260 4260 0
212 20250219 162200 72581890 4260 4260 4260 4260 423
213 20250219 162100 72581890 4260 4260 4260 4260 0
214 20250219 162000 72581890 4260 4260 4260 4260 0
215 20250219 161900 72581890 4260 4260 4260 4260 0
216 20250219 161800 72581890 4260 4260 4260 4260 0
217 20250219 161700 72581890 4260 4260 4260 4260 0
218 20250219 161600 72581890 4260 4260 4260 4260 0
219 20250219 161500 72581890 4260 4260 4260 4260 0
220 20250219 161400 72581890 4260 4260 4260 4260 0
221 20250219 161300 72581890 4260 4260 4260 4260 0
222 20250219 161200 72581890 4260 4260 4260 4260 0
223 20250219 161100 72581890 4260 4260 4260 4260 0
224 20250219 161000 72581890 4260 4260 4260 4260 0
225 20250219 160900 72581890 4260 4260 4260 4260 0
226 20250219 160800 72581890 4260 4260 4260 4260 0
227 20250219 160700 72581890 4260 4260 4260 4260 0
228 20250219 160600 72581890 4260 4260 4260 4260 0
229 20250219 160500 72581890 4260 4260 4260 4260 0
230 20250219 160400 72581890 4260 4260 4260 4260 0
231 20250219 160300 72581890 4260 4260 4260 4260 0
232 20250219 160200 72581890 4260 4260 4260 4260 0
233 20250219 160100 72581890 4260 4260 4260 4260 0
234 20250219 160000 72581890 4260 4260 4260 4260 0
235 20250219 155900 72581890 4260 4260 4260 4260 0
236 20250219 155800 72581890 4260 4260 4260 4260 0
237 20250219 155700 72581890 4260 4260 4260 4260 0
238 20250219 155600 72581890 4260 4260 4260 4260 0
239 20250219 155500 72581890 4260 4260 4260 4260 0
240 20250219 155400 72581890 4260 4260 4260 4260 0
241 20250219 155300 72581890 4260 4260 4260 4260 0
242 20250219 155200 72581890 4260 4260 4260 4260 423
243 20250219 155100 72581890 4260 4260 4260 4260 0
244 20250219 155000 72581890 4260 4260 4260 4260 0
245 20250219 154900 72581890 4260 4260 4260 4260 0
246 20250219 154800 72581890 4260 4260 4260 4260 0
247 20250219 154700 72581890 4260 4260 4260 4260 0
248 20250219 154600 72581890 4260 4260 4260 4260 0
249 20250219 154500 72581890 4260 4260 4260 4260 0
250 20250219 154400 72581890 4260 4260 4260 4260 0
251 20250219 154300 72581890 4260 4260 4260 4260 0
252 20250219 154200 72581890 4260 4260 4260 4260 0
253 20250219 154100 72581890 4260 4260 4260 4260 0
254 20250219 154000 72581890 4260 4260 4260 4260 0
255 20250219 153900 72581890 4260 4260 4260 4260 0
256 20250219 153800 72581890 4260 4260 4260 4260 0
257 20250219 153700 72581890 4260 4260 4260 4260 0
258 20250219 153600 72581890 4260 4260 4260 4260 0
259 20250219 153500 72581890 4260 4260 4260 4260 0
260 20250219 153400 72581890 4260 4260 4260 4260 0
261 20250219 153300 72581890 4260 4260 4260 4260 0
262 20250219 153200 72581890 4260 4260 4260 4260 0
263 20250219 153100 72581890 4260 4260 4260 4260 0
264 20250219 153000 72581890 4260 4260 4260 4260 423
265 20250219 152900 70779910 4265 4265 4265 4265 0
266 20250219 152800 70779910 4265 4265 4265 4265 0
267 20250219 152700 70779910 4265 4265 4265 4265 0
268 20250219 152600 70779910 4265 4265 4265 4265 0
269 20250219 152500 70779910 4265 4265 4265 4265 0
270 20250219 152400 70779910 4265 4265 4265 4265 0
271 20250219 152300 70779910 4265 4265 4265 4265 0
272 20250219 152200 70779910 4265 4265 4265 4265 0
273 20250219 152100 70779910 4265 4265 4265 4265 0
274 20250219 152000 70779910 4265 4265 4265 4265 0
275 20250219 151900 70779910 4265 4270 4270 4265 78
276 20250219 151800 70447235 4265 4265 4265 4265 0
277 20250219 151700 70447235 4265 4265 4265 4265 0
278 20250219 151600 70447235 4265 4265 4265 4265 0
279 20250219 151500 70447235 4265 4265 4265 4265 233
280 20250219 151400 69453490 4265 4265 4265 4265 0
281 20250219 151300 69453490 4265 4265 4265 4265 0
282 20250219 151200 69453490 4265 4265 4265 4265 0
283 20250219 151100 69453490 4265 4265 4265 4265 3
284 20250219 151000 69440695 4265 4265 4265 4260 56
285 20250219 150900 69201985 4260 4260 4260 4260 0
286 20250219 150800 69201985 4260 4260 4260 4260 0
287 20250219 150700 69201985 4260 4265 4270 4260 513
288 20250219 150600 67014210 4265 4265 4265 4265 100
289 20250219 150500 66587710 4295 4295 4295 4295 0
290 20250219 150400 66587710 4295 4295 4295 4295 0
291 20250219 150300 66587710 4295 4295 4295 4295 0
292 20250219 150200 66587710 4295 4295 4295 4295 0
293 20250219 150100 66587710 4295 4265 4295 4265 101
294 20250219 150000 66156915 4265 4265 4265 4265 19
295 20250219 145900 66075880 4270 4270 4270 4265 127
296 20250219 145800 65534160 4295 4295 4295 4295 0
297 20250219 145700 65534160 4295 4295 4295 4295 0
298 20250219 145600 65534160 4295 4295 4295 4295 0
299 20250219 145500 65534160 4295 4270 4295 4270 781
300 20250219 145400 62199265 4300 4270 4300 4270 21
301 20250219 145300 62109565 4275 4275 4275 4275 0
302 20250219 145200 62109565 4275 4275 4275 4275 0
303 20250219 145100 62109565 4275 4275 4275 4275 20
304 20250219 145000 62024065 4275 4280 4280 4275 160
305 20250219 144900 61339765 4300 4300 4300 4300 0
306 20250219 144800 61339765 4300 4300 4300 4300 0
307 20250219 144700 61339765 4300 4300 4300 4300 0
308 20250219 144600 61339765 4300 4300 4300 4300 0
309 20250219 144500 61339765 4300 4300 4300 4300 0
310 20250219 144400 61339765 4300 4300 4300 4300 50
311 20250219 144300 61124765 4300 4300 4300 4300 0
312 20250219 144200 61124765 4300 4285 4300 4285 630
313 20250219 144100 58421200 4270 4270 4270 4270 0
314 20250219 144000 58421200 4270 4270 4270 4270 93
315 20250219 143900 58024090 4280 4280 4280 4280 0
316 20250219 143800 58024090 4280 4280 4280 4280 9
317 20250219 143700 57985570 4270 4270 4270 4270 0
318 20250219 143600 57985570 4270 4270 4270 4270 0
319 20250219 143500 57985570 4270 4270 4270 4270 0
320 20250219 143400 57985570 4270 4270 4270 4270 90
321 20250219 143300 57601270 4275 4275 4275 4275 0
322 20250219 143200 57601270 4275 4275 4275 4275 0
323 20250219 143100 57601270 4275 4275 4275 4275 0
324 20250219 143000 57601270 4275 4275 4275 4275 0
325 20250219 142900 57601270 4275 4275 4275 4275 0
326 20250219 142800 57601270 4275 4275 4275 4275 856
327 20250219 142700 53941870 4285 4285 4285 4285 0
328 20250219 142600 53941870 4285 4285 4285 4285 0
329 20250219 142500 53941870 4285 4285 4285 4285 0
330 20250219 142400 53941870 4285 4275 4285 4275 101
331 20250219 142300 53510085 4285 4285 4285 4285 0
332 20250219 142200 53510085 4285 4285 4285 4285 1
333 20250219 142100 53505800 4275 4275 4275 4275 110
334 20250219 142000 53035550 4285 4285 4285 4285 0
335 20250219 141900 53035550 4285 4285 4285 4285 0
336 20250219 141800 53035550 4285 4285 4285 4285 100
337 20250219 141700 52607050 4285 4285 4285 4285 0
338 20250219 141600 52607050 4285 4285 4285 4285 0
339 20250219 141500 52607050 4285 4280 4285 4280 169
340 20250219 141400 51883120 4280 4280 4280 4280 0
341 20250219 141300 51883120 4280 4280 4280 4280 0
342 20250219 141200 51883120 4280 4280 4280 4280 0
343 20250219 141100 51883120 4280 4280 4280 4280 0
344 20250219 141000 51883120 4280 4280 4280 4280 0
345 20250219 140900 51883120 4280 4280 4280 4280 0
346 20250219 140800 51883120 4280 4280 4280 4280 0
347 20250219 140700 51883120 4280 4280 4280 4280 0
348 20250219 140600 51883120 4280 4280 4280 4280 0
349 20250219 140500 51883120 4280 4280 4280 4280 1
350 20250219 140400 51878840 4280 4280 4280 4280 0
351 20250219 140300 51878840 4280 4280 4280 4280 0
352 20250219 140200 51878840 4280 4280 4280 4280 0
353 20250219 140100 51878840 4280 4280 4280 4280 0
354 20250219 140000 51878840 4280 4280 4280 4280 0
355 20250219 135900 51878840 4280 4280 4280 4280 3
356 20250219 135800 51866000 4280 4280 4280 4280 0
357 20250219 135700 51866000 4280 4280 4280 4280 0
358 20250219 135600 51866000 4280 4280 4280 4280 1
359 20250219 135500 51861720 4275 4275 4275 4275 0
360 20250219 135400 51861720 4275 4275 4275 4275 0
361 20250219 135300 51861720 4275 4275 4275 4275 0
362 20250219 135200 51861720 4275 4275 4275 4275 34
363 20250219 135100 51716370 4275 4275 4275 4275 0
364 20250219 135000 51716370 4275 4275 4275 4275 0
365 20250219 134900 51716370 4275 4275 4275 4275 0
366 20250219 134800 51716370 4275 4275 4275 4275 1
367 20250219 134700 51712095 4270 4270 4270 4270 5
368 20250219 134600 51690745 4270 4270 4270 4270 0
369 20250219 134500 51690745 4270 4270 4270 4270 0
370 20250219 134400 51690745 4270 4270 4270 4270 0
371 20250219 134300 51690745 4270 4270 4270 4270 0
372 20250219 134200 51690745 4270 4275 4275 4270 80
373 20250219 134100 51349065 4275 4285 4285 4275 89
374 20250219 134000 50968530 4275 4275 4275 4275 5
375 20250219 133900 50947155 4275 4275 4275 4275 0
376 20250219 133800 50947155 4275 4280 4280 4275 213
377 20250219 133700 50035815 4280 4280 4280 4280 0
378 20250219 133600 50035815 4280 4280 4280 4280 0
379 20250219 133500 50035815 4280 4280 4280 4280 20
380 20250219 133400 49950215 4280 4280 4280 4280 0
381 20250219 133300 49950215 4280 4280 4280 4280 287
382 20250219 133200 48721855 4280 4280 4280 4280 0
383 20250219 133100 48721855 4280 4280 4280 4280 0
384 20250219 133000 48721855 4280 4280 4280 4280 0
385 20250219 132900 48721855 4280 4280 4280 4280 0
386 20250219 132800 48721855 4280 4280 4280 4280 0
387 20250219 132700 48721855 4280 4280 4280 4280 0
388 20250219 132600 48721855 4280 4280 4280 4280 0
389 20250219 132500 48721855 4280 4280 4280 4280 0
390 20250219 132400 48721855 4280 4280 4280 4280 0
391 20250219 132300 48721855 4280 4280 4280 4280 0
392 20250219 132200 48721855 4280 4280 4280 4280 1
393 20250219 132100 48717575 4280 4280 4280 4280 0
394 20250219 132000 48717575 4280 4280 4280 4280 0
395 20250219 131900 48717575 4280 4280 4280 4280 1
396 20250219 131800 48713295 4280 4280 4280 4280 100
397 20250219 131700 48285295 4280 4280 4280 4280 0
398 20250219 131600 48285295 4280 4280 4280 4280 0
399 20250219 131500 48285295 4280 4280 4280 4280 0
400 20250219 131400 48285295 4280 4280 4280 4280 0
401 20250219 131300 48285295 4280 4280 4280 4280 0
402 20250219 131200 48285295 4280 4280 4280 4280 0
403 20250219 131100 48285295 4280 4280 4280 4280 0
404 20250219 131000 48285295 4280 4280 4280 4280 0
405 20250219 130900 48285295 4280 4280 4280 4280 0
406 20250219 130800 48285295 4280 4280 4280 4280 0
407 20250219 130700 48285295 4280 4280 4280 4280 0
408 20250219 130600 48285295 4280 4280 4280 4280 0
409 20250219 130500 48285295 4280 4280 4280 4280 0
410 20250219 130400 48285295 4280 4280 4280 4280 0
411 20250219 130300 48285295 4280 4280 4280 4280 0
412 20250219 130200 48285295 4280 4280 4280 4280 0
413 20250219 130100 48285295 4280 4280 4280 4280 0
414 20250219 130000 48285295 4280 4280 4280 4280 0
415 20250219 125900 48285295 4280 4280 4280 4280 0
416 20250219 125800 48285295 4280 4280 4280 4280 0
417 20250219 125700 48285295 4280 4280 4280 4280 0
418 20250219 125600 48285295 4280 4280 4280 4280 0
419 20250219 125500 48285295 4280 4280 4280 4280 0
420 20250219 125400 48285295 4280 4280 4280 4280 0
421 20250219 125300 48285295 4280 4280 4280 4280 0
422 20250219 125200 48285295 4280 4280 4280 4280 515
423 20250219 125100 46081095 4280 4280 4280 4280 0
424 20250219 125000 46081095 4280 4280 4280 4280 9
425 20250219 124900 46042575 4285 4285 4285 4285 0
426 20250219 124800 46042575 4285 4285 4285 4285 0
427 20250219 124700 46042575 4285 4285 4285 4285 2
428 20250219 124600 46034005 4285 4285 4285 4285 45
429 20250219 124500 45841180 4285 4285 4285 4285 0
430 20250219 124400 45841180 4285 4285 4285 4285 0
431 20250219 124300 45841180 4285 4285 4285 4285 0
432 20250219 124200 45841180 4285 4285 4285 4285 0
433 20250219 124100 45841180 4285 4285 4285 4285 0
434 20250219 124000 45841180 4285 4285 4285 4285 0
435 20250219 123900 45841180 4285 4285 4285 4285 0
436 20250219 123800 45841180 4285 4285 4285 4285 0
437 20250219 123700 45841180 4285 4285 4285 4285 0
438 20250219 123600 45841180 4285 4285 4285 4285 0
439 20250219 123500 45841180 4285 4285 4285 4285 262
440 20250219 123400 44718510 4285 4285 4285 4285 116
441 20250219 123300 44221450 4285 4285 4285 4285 0
442 20250219 123200 44221450 4285 4285 4285 4285 87
443 20250219 123100 43848655 4285 4285 4285 4285 0
444 20250219 123000 43848655 4285 4285 4285 4285 0
445 20250219 122900 43848655 4285 4285 4285 4285 0
446 20250219 122800 43848655 4285 4285 4285 4285 0
447 20250219 122700 43848655 4285 4285 4285 4285 13
448 20250219 122600 43792950 4290 4290 4290 4290 0
449 20250219 122500 43792950 4290 4290 4290 4290 0
450 20250219 122400 43792950 4290 4290 4290 4290 0
451 20250219 122300 43792950 4290 4290 4290 4290 0
452 20250219 122200 43792950 4290 4290 4290 4290 0
453 20250219 122100 43792950 4290 4290 4290 4290 0
454 20250219 122000 43792950 4290 4290 4290 4290 0
455 20250219 121900 43792950 4290 4290 4290 4290 0
456 20250219 121800 43792950 4290 4290 4290 4290 0
457 20250219 121700 43792950 4290 4290 4290 4290 0
458 20250219 121600 43792950 4290 4290 4290 4290 0
459 20250219 121500 43792950 4290 4290 4290 4290 1
460 20250219 121400 43788660 4280 4280 4280 4280 0
461 20250219 121300 43788660 4280 4280 4280 4280 0
462 20250219 121200 43788660 4280 4280 4280 4280 0
463 20250219 121100 43788660 4280 4280 4280 4280 0
464 20250219 121000 43788660 4280 4280 4280 4280 0
465 20250219 120900 43788660 4280 4280 4280 4280 0
466 20250219 120800 43788660 4280 4280 4280 4280 70
467 20250219 120700 43489060 4285 4285 4285 4285 0
468 20250219 120600 43489060 4285 4285 4285 4285 0
469 20250219 120500 43489060 4285 4285 4285 4285 0
470 20250219 120400 43489060 4285 4285 4285 4285 30
471 20250219 120300 43360510 4290 4290 4290 4290 2
472 20250219 120200 43351930 4295 4295 4295 4295 0
473 20250219 120100 43351930 4295 4295 4295 4295 0
474 20250219 120000 43351930 4295 4295 4295 4295 2
475 20250219 115900 43343340 4295 4295 4295 4295 0
476 20250219 115800 43343340 4295 4295 4295 4295 0
477 20250219 115700 43343340 4295 4295 4295 4295 1
478 20250219 115600 43339045 4275 4275 4275 4275 0
479 20250219 115500 43339045 4275 4275 4275 4275 0
480 20250219 115400 43339045 4275 4275 4275 4275 0
481 20250219 115300 43339045 4275 4275 4275 4275 0
482 20250219 115200 43339045 4275 4275 4275 4275 0
483 20250219 115100 43339045 4275 4280 4280 4275 12
484 20250219 115000 43287730 4280 4280 4280 4280 0
485 20250219 114900 43287730 4280 4280 4280 4280 0
486 20250219 114800 43287730 4280 4280 4280 4280 0
487 20250219 114700 43287730 4280 4280 4280 4280 0
488 20250219 114600 43287730 4280 4280 4280 4280 0
489 20250219 114500 43287730 4280 4280 4280 4280 0
490 20250219 114400 43287730 4280 4280 4280 4280 0
491 20250219 114300 43287730 4280 4280 4280 4280 0
492 20250219 114200 43287730 4280 4280 4280 4280 0
493 20250219 114100 43287730 4280 4280 4280 4280 0
494 20250219 114000 43287730 4280 4280 4280 4280 261
495 20250219 113900 42170650 4280 4280 4280 4280 1
496 20250219 113800 42166370 4280 4280 4280 4280 1
497 20250219 113700 42162090 4280 4280 4280 4280 0
498 20250219 113600 42162090 4280 4280 4280 4280 0
499 20250219 113500 42162090 4280 4280 4280 4280 0
500 20250219 113400 42162090 4280 4275 4280 4275 1247
501 20250219 113300 36825395 4275 4275 4275 4275 0
502 20250219 113200 36825395 4275 4275 4275 4275 0
503 20250219 113100 36825395 4275 4275 4275 4275 0
504 20250219 113000 36825395 4275 4275 4275 4275 3
505 20250219 112900 36812570 4260 4260 4260 4260 0
506 20250219 112800 36812570 4260 4260 4260 4260 0
507 20250219 112700 36812570 4260 4260 4260 4260 0
508 20250219 112600 36812570 4260 4260 4260 4260 0
509 20250219 112500 36812570 4260 4260 4260 4260 0
510 20250219 112400 36812570 4260 4260 4260 4260 1173
511 20250219 112300 31815590 4280 4280 4280 4280 0
512 20250219 112200 31815590 4280 4280 4280 4280 2
513 20250219 112100 31807030 4280 4280 4280 4280 198
514 20250219 112000 30959590 4280 4285 4285 4280 340
515 20250219 111900 29502700 4285 4285 4285 4285 0
516 20250219 111800 29502700 4285 4285 4285 4285 0
517 20250219 111700 29502700 4285 4285 4285 4285 0
518 20250219 111600 29502700 4285 4285 4285 4285 0
519 20250219 111500 29502700 4285 4285 4285 4285 302
520 20250219 111400 28208630 4300 4300 4300 4300 0
521 20250219 111300 28208630 4300 4300 4300 4300 200
522 20250219 111200 27348630 4300 4300 4300 4300 0
523 20250219 111100 27348630 4300 4300 4300 4300 12
524 20250219 111000 27297030 4300 4300 4300 4300 0
525 20250219 110900 27297030 4300 4300 4300 4300 0
526 20250219 110800 27297030 4300 4300 4300 4300 0
527 20250219 110700 27297030 4300 4300 4300 4300 0
528 20250219 110600 27297030 4300 4300 4300 4300 0
529 20250219 110500 27297030 4300 4300 4300 4300 0
530 20250219 110400 27297030 4300 4300 4300 4300 0
531 20250219 110300 27297030 4300 4300 4300 4300 0
532 20250219 110200 27297030 4300 4300 4300 4300 0
533 20250219 110100 27297030 4300 4300 4300 4300 0
534 20250219 110000 27297030 4300 4300 4300 4300 2
535 20250219 105900 27288430 4290 4290 4290 4290 0
536 20250219 105800 27288430 4290 4290 4290 4290 24
537 20250219 105700 27185470 4285 4285 4285 4285 1
538 20250219 105600 27181185 4265 4265 4265 4265 0
539 20250219 105500 27181185 4265 4265 4265 4265 17
540 20250219 105400 27108680 4265 4270 4270 4265 45
541 20250219 105300 26916685 4275 4275 4275 4275 0
542 20250219 105200 26916685 4275 4275 4275 4275 22
543 20250219 105100 26822635 4265 4265 4265 4265 0
544 20250219 105000 26822635 4265 4265 4265 4265 103
545 20250219 104900 26383340 4265 4265 4265 4265 0
546 20250219 104800 26383340 4265 4265 4265 4265 489
547 20250219 104700 24297755 4265 4265 4265 4265 11
548 20250219 104600 24250840 4275 4275 4275 4275 0
549 20250219 104500 24250840 4275 4275 4275 4275 0
550 20250219 104400 24250840 4275 4275 4275 4275 3
551 20250219 104300 24238015 4275 4275 4275 4275 0
552 20250219 104200 24238015 4275 4275 4275 4275 0
553 20250219 104100 24238015 4275 4275 4275 4275 3
554 20250219 104000 24225190 4275 4275 4275 4275 0
555 20250219 103900 24225190 4275 4275 4275 4275 0
556 20250219 103800 24225190 4275 4275 4275 4275 0
557 20250219 103700 24225190 4275 4275 4275 4275 0
558 20250219 103600 24225190 4275 4275 4275 4275 0
559 20250219 103500 24225190 4275 4275 4275 4275 0
560 20250219 103400 24225190 4275 4275 4275 4275 0
561 20250219 103300 24225190 4275 4275 4275 4270 640
562 20250219 103200 21491960 4285 4285 4285 4285 0
563 20250219 103100 21491960 4285 4275 4285 4275 171
564 20250219 103000 20760675 4285 4285 4285 4285 0
565 20250219 102900 20760675 4285 4285 4285 4285 0
566 20250219 102800 20760675 4285 4285 4285 4285 6
567 20250219 102700 20734965 4275 4275 4275 4275 7
568 20250219 102600 20705040 4285 4285 4285 4285 4
569 20250219 102500 20687900 4275 4285 4285 4275 158
570 20250219 102400 20012440 4280 4280 4280 4280 12
571 20250219 102300 19961080 4280 4280 4280 4280 150
572 20250219 102200 19319080 4285 4285 4285 4285 55
573 20250219 102100 19083405 4285 4290 4290 4285 183
574 20250219 102000 18299245 4300 4300 4300 4300 3
575 20250219 101900 18286345 4300 4300 4300 4300 2
576 20250219 101800 18277745 4300 4300 4300 4300 0
577 20250219 101700 18277745 4300 4300 4300 4300 0
578 20250219 101600 18277745 4300 4300 4300 4300 0
579 20250219 101500 18277745 4300 4300 4300 4300 0
580 20250219 101400 18277745 4300 4300 4300 4300 0
581 20250219 101300 18277745 4300 4280 4300 4280 6
582 20250219 101200 18251985 4280 4280 4280 4280 0
583 20250219 101100 18251985 4280 4280 4280 4280 69
584 20250219 101000 17956665 4285 4285 4285 4285 1
585 20250219 100900 17952380 4300 4300 4300 4300 0
586 20250219 100800 17952380 4300 4300 4300 4300 4
587 20250219 100700 17935180 4290 4290 4290 4290 0
588 20250219 100600 17935180 4290 4290 4290 4290 1
589 20250219 100500 17930890 4285 4285 4285 4285 1
590 20250219 100400 17926605 4285 4285 4285 4285 0
591 20250219 100300 17926605 4285 4285 4285 4285 0
592 20250219 100200 17926605 4285 4285 4285 4285 0
593 20250219 100100 17926605 4285 4285 4285 4285 0
594 20250219 100000 17926605 4285 4285 4285 4285 1
595 20250219 095900 17922320 4285 4285 4285 4285 0
596 20250219 095800 17922320 4285 4285 4285 4285 66
597 20250219 095700 17639510 4315 4315 4315 4315 1
598 20250219 095600 17635195 4285 4285 4285 4285 125
599 20250219 095500 17099570 4310 4310 4310 4310 23
600 20250219 095400 17000440 4315 4315 4315 4315 1
601 20250219 095300 16996125 4290 4290 4290 4290 3
602 20250219 095200 16983255 4290 4290 4290 4290 110
603 20250219 095100 16511355 4320 4320 4320 4320 0
604 20250219 095000 16511355 4320 4320 4320 4320 0
605 20250219 094900 16511355 4320 4320 4320 4320 0
606 20250219 094800 16511355 4320 4320 4320 4320 0
607 20250219 094700 16511355 4320 4320 4320 4320 0
608 20250219 094600 16511355 4320 4320 4320 4320 2
609 20250219 094500 16502715 4320 4320 4320 4320 3
610 20250219 094400 16489755 4315 4315 4315 4315 1
611 20250219 094300 16485440 4310 4310 4310 4310 0
612 20250219 094200 16485440 4310 4310 4310 4310 0
613 20250219 094100 16485440 4310 4305 4310 4305 86
614 20250219 094000 16114905 4310 4310 4310 4310 0
615 20250219 093900 16114905 4310 4310 4310 4310 0
616 20250219 093800 16114905 4310 4310 4310 4310 0
617 20250219 093700 16114905 4310 4310 4310 4310 100
618 20250219 093600 15683905 4310 4310 4310 4310 1
619 20250219 093500 15679595 4290 4290 4290 4290 0
620 20250219 093400 15679595 4290 4290 4290 4290 50
621 20250219 093300 15465095 4300 4300 4300 4300 2
622 20250219 093200 15456495 4295 4295 4295 4295 8
623 20250219 093100 15422135 4295 4295 4295 4295 30
624 20250219 093000 15293285 4285 4285 4285 4285 0
625 20250219 092900 15293285 4285 4285 4285 4285 0
626 20250219 092800 15293285 4285 4285 4285 4285 10
627 20250219 092700 15250435 4290 4290 4290 4290 0
628 20250219 092600 15250435 4290 4290 4290 4290 0
629 20250219 092500 15250435 4290 4290 4290 4290 7
630 20250219 092400 15220405 4285 4285 4285 4285 0
631 20250219 092300 15220405 4285 4285 4285 4285 0
632 20250219 092200 15220405 4285 4285 4285 4285 0
633 20250219 092100 15220405 4285 4285 4285 4285 0
634 20250219 092000 15220405 4285 4295 4295 4285 2
635 20250219 091900 15211825 4285 4285 4285 4285 3
636 20250219 091800 15198970 4295 4275 4295 4275 83
637 20250219 091700 14844085 4275 4275 4275 4275 0
638 20250219 091600 14844085 4275 4275 4275 4275 60
639 20250219 091500 14587585 4275 4275 4275 4275 0
640 20250219 091400 14587585 4275 4285 4285 4275 204
641 20250219 091300 13714730 4290 4300 4300 4290 225
642 20250219 091200 12747360 4345 4345 4345 4345 0
643 20250219 091100 12747360 4345 4345 4345 4345 0
644 20250219 091000 12747360 4345 4345 4345 4345 0
645 20250219 090900 12747360 4345 4355 4355 4300 517
646 20250219 090800 10513390 4360 4335 4360 4335 350
647 20250219 090700 8991690 4360 4365 4365 4295 126
648 20250219 090600 8449585 4290 4345 4375 4290 269
649 20250219 090500 7277180 4355 4260 4355 4260 1000
650 20250219 090400 2960700 4260 4260 4260 4260 0
651 20250219 090300 2960700 4260 4260 4260 4260 271
652 20250219 090200 1806240 4260 4260 4260 4260 0
653 20250219 090100 1806240 4260 4260 4260 4260 315
654 20250219 090000 464340 4260 4260 4260 4260 109

1
069410/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,23241,10244824,100168710,44155191440,0.23
20250214,0,10244824,0,44206415560,0.00
20250213,0,10244824,0,43745398480,0.00
20250212,0,10244824,0,43335605520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 23241 10244824 100168710 44155191440 0.23
3 20250214 0 10244824 0 44206415560 0.00
4 20250213 0 10244824 0 43745398480 0.00
5 20250212 0 10244824 0 43335605520 0.00