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

655
071200/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195300,148204830,4435,4435,4435,4435,1237
20250219,195200,148204830,4435,4435,4435,4435,0
20250219,195100,148204830,4435,4435,4435,4435,0
20250219,195000,148204830,4435,4435,4435,4435,0
20250219,194900,148204830,4435,4435,4435,4435,0
20250219,194800,148204830,4435,4435,4435,4435,0
20250219,194700,148204830,4435,4435,4435,4435,0
20250219,194600,148204830,4435,4435,4435,4435,0
20250219,194500,148204830,4435,4435,4435,4435,0
20250219,194400,148204830,4435,4435,4435,4435,0
20250219,194300,148204830,4435,4435,4435,4435,0
20250219,194200,148204830,4435,4435,4435,4435,0
20250219,194100,148204830,4435,4435,4435,4435,0
20250219,194000,148204830,4435,4435,4435,4435,0
20250219,193900,148204830,4435,4435,4435,4435,0
20250219,193800,148204830,4435,4435,4435,4435,0
20250219,193700,148204830,4435,4435,4435,4435,0
20250219,193600,148204830,4435,4435,4435,4435,0
20250219,193500,148204830,4435,4435,4435,4435,0
20250219,193400,148204830,4435,4435,4435,4435,0
20250219,193300,148204830,4435,4435,4435,4435,0
20250219,193200,148204830,4435,4435,4435,4435,0
20250219,193100,148204830,4435,4435,4435,4435,0
20250219,193000,148204830,4435,4435,4435,4435,0
20250219,192900,148204830,4435,4435,4435,4435,0
20250219,192800,148204830,4435,4435,4435,4435,0
20250219,192700,148204830,4435,4435,4435,4435,0
20250219,192600,148204830,4435,4435,4435,4435,0
20250219,192500,148204830,4435,4435,4435,4435,0
20250219,192400,148204830,4435,4435,4435,4435,0
20250219,192300,148204830,4435,4435,4435,4435,1237
20250219,192200,148204830,4435,4435,4435,4435,0
20250219,192100,148204830,4435,4435,4435,4435,0
20250219,192000,148204830,4435,4435,4435,4435,0
20250219,191900,148204830,4435,4435,4435,4435,0
20250219,191800,148204830,4435,4435,4435,4435,0
20250219,191700,148204830,4435,4435,4435,4435,0
20250219,191600,148204830,4435,4435,4435,4435,0
20250219,191500,148204830,4435,4435,4435,4435,0
20250219,191400,148204830,4435,4435,4435,4435,0
20250219,191300,148204830,4435,4435,4435,4435,0
20250219,191200,148204830,4435,4435,4435,4435,0
20250219,191100,148204830,4435,4435,4435,4435,0
20250219,191000,148204830,4435,4435,4435,4435,0
20250219,190900,148204830,4435,4435,4435,4435,0
20250219,190800,148204830,4435,4435,4435,4435,0
20250219,190700,148204830,4435,4435,4435,4435,0
20250219,190600,148204830,4435,4435,4435,4435,0
20250219,190500,148204830,4435,4435,4435,4435,0
20250219,190400,148204830,4435,4435,4435,4435,0
20250219,190300,148204830,4435,4435,4435,4435,0
20250219,190200,148204830,4435,4435,4435,4435,0
20250219,190100,148204830,4435,4435,4435,4435,0
20250219,190000,148204830,4435,4435,4435,4435,0
20250219,185900,148204830,4435,4435,4435,4435,0
20250219,185800,148204830,4435,4435,4435,4435,0
20250219,185700,148204830,4435,4435,4435,4435,0
20250219,185600,148204830,4435,4435,4435,4435,0
20250219,185500,148204830,4435,4435,4435,4435,0
20250219,185400,148204830,4435,4435,4435,4435,0
20250219,185300,148204830,4435,4435,4435,4435,1237
20250219,185200,148204830,4435,4435,4435,4435,0
20250219,185100,148204830,4435,4435,4435,4435,0
20250219,185000,148204830,4435,4435,4435,4435,0
20250219,184900,148204830,4435,4435,4435,4435,0
20250219,184800,148204830,4435,4435,4435,4435,0
20250219,184700,148204830,4435,4435,4435,4435,0
20250219,184600,148204830,4435,4435,4435,4435,0
20250219,184500,148204830,4435,4435,4435,4435,0
20250219,184400,148204830,4435,4435,4435,4435,0
20250219,184300,148204830,4435,4435,4435,4435,0
20250219,184200,148204830,4435,4435,4435,4435,0
20250219,184100,148204830,4435,4435,4435,4435,0
20250219,184000,148204830,4435,4435,4435,4435,0
20250219,183900,148204830,4435,4435,4435,4435,0
20250219,183800,148204830,4435,4435,4435,4435,0
20250219,183700,148204830,4435,4435,4435,4435,0
20250219,183600,148204830,4435,4435,4435,4435,0
20250219,183500,148204830,4435,4435,4435,4435,0
20250219,183400,148204830,4435,4435,4435,4435,0
20250219,183300,148204830,4435,4435,4435,4435,0
20250219,183200,148204830,4435,4435,4435,4435,0
20250219,183100,148204830,4435,4435,4435,4435,0
20250219,183000,148204830,4435,4435,4435,4435,0
20250219,182900,148204830,4435,4435,4435,4435,0
20250219,182800,148204830,4435,4435,4435,4435,0
20250219,182700,148204830,4435,4435,4435,4435,0
20250219,182600,148204830,4435,4435,4435,4435,0
20250219,182500,148204830,4435,4435,4435,4435,0
20250219,182400,148204830,4435,4435,4435,4435,0
20250219,182300,148204830,4435,4435,4435,4435,1237
20250219,182200,148204830,4435,4435,4435,4435,0
20250219,182100,148204830,4435,4435,4435,4435,0
20250219,182000,148204830,4435,4435,4435,4435,0
20250219,181900,148204830,4435,4435,4435,4435,0
20250219,181800,148204830,4435,4435,4435,4435,0
20250219,181700,148204830,4435,4435,4435,4435,0
20250219,181600,148204830,4435,4435,4435,4435,0
20250219,181500,148204830,4435,4435,4435,4435,0
20250219,181400,148204830,4435,4435,4435,4435,0
20250219,181300,148204830,4435,4435,4435,4435,0
20250219,181200,148204830,4435,4435,4435,4435,0
20250219,181100,148204830,4435,4435,4435,4435,0
20250219,181000,148204830,4435,4435,4435,4435,0
20250219,180900,148204830,4435,4435,4435,4435,0
20250219,180800,148204830,4435,4435,4435,4435,0
20250219,180700,148204830,4435,4435,4435,4435,0
20250219,180600,148204830,4435,4435,4435,4435,0
20250219,180500,148204830,4435,4435,4435,4435,0
20250219,180400,148204830,4435,4435,4435,4435,0
20250219,180300,148204830,4435,4435,4435,4435,0
20250219,180200,148204830,4435,4435,4435,4435,0
20250219,180100,148204830,4435,4435,4435,4435,0
20250219,180000,148204830,4435,4435,4435,4435,0
20250219,175900,148204830,4435,4435,4435,4435,0
20250219,175800,148204830,4435,4435,4435,4435,0
20250219,175700,148204830,4435,4435,4435,4435,0
20250219,175600,148204830,4435,4435,4435,4435,0
20250219,175500,148204830,4435,4435,4435,4435,0
20250219,175400,148204830,4435,4435,4435,4435,0
20250219,175300,148204830,4435,4435,4435,4435,1237
20250219,175200,148204830,4435,4435,4435,4435,0
20250219,175100,148204830,4435,4435,4435,4435,0
20250219,175000,148204830,4435,4435,4435,4435,0
20250219,174900,148204830,4435,4435,4435,4435,0
20250219,174800,148204830,4435,4435,4435,4435,0
20250219,174700,148204830,4435,4435,4435,4435,0
20250219,174600,148204830,4435,4435,4435,4435,0
20250219,174500,148204830,4435,4435,4435,4435,0
20250219,174400,148204830,4435,4435,4435,4435,0
20250219,174300,148204830,4435,4435,4435,4435,0
20250219,174200,148204830,4435,4435,4435,4435,0
20250219,174100,148204830,4435,4435,4435,4435,0
20250219,174000,148204830,4435,4435,4435,4435,0
20250219,173900,148204830,4435,4435,4435,4435,0
20250219,173800,148204830,4435,4435,4435,4435,0
20250219,173700,148204830,4435,4435,4435,4435,0
20250219,173600,148204830,4435,4435,4435,4435,0
20250219,173500,148204830,4435,4435,4435,4435,0
20250219,173400,148204830,4435,4435,4435,4435,0
20250219,173300,148204830,4435,4435,4435,4435,0
20250219,173200,148204830,4435,4435,4435,4435,0
20250219,173100,148204830,4435,4435,4435,4435,0
20250219,173000,148204830,4435,4435,4435,4435,0
20250219,172900,148204830,4435,4435,4435,4435,0
20250219,172800,148204830,4435,4435,4435,4435,0
20250219,172700,148204830,4435,4435,4435,4435,0
20250219,172600,148204830,4435,4435,4435,4435,0
20250219,172500,148204830,4435,4435,4435,4435,0
20250219,172400,148204830,4435,4435,4435,4435,0
20250219,172300,148204830,4435,4435,4435,4435,1237
20250219,172200,148204830,4435,4435,4435,4435,0
20250219,172100,148204830,4435,4435,4435,4435,0
20250219,172000,148204830,4435,4435,4435,4435,0
20250219,171900,148204830,4435,4435,4435,4435,0
20250219,171800,148204830,4435,4435,4435,4435,0
20250219,171700,148204830,4435,4435,4435,4435,0
20250219,171600,148204830,4435,4435,4435,4435,0
20250219,171500,148204830,4435,4435,4435,4435,0
20250219,171400,148204830,4435,4435,4435,4435,0
20250219,171300,148204830,4435,4435,4435,4435,0
20250219,171200,148204830,4435,4435,4435,4435,0
20250219,171100,148204830,4435,4435,4435,4435,0
20250219,171000,148204830,4435,4435,4435,4435,0
20250219,170900,148204830,4435,4435,4435,4435,0
20250219,170800,148204830,4435,4435,4435,4435,0
20250219,170700,148204830,4435,4435,4435,4435,0
20250219,170600,148204830,4435,4435,4435,4435,0
20250219,170500,148204830,4435,4435,4435,4435,0
20250219,170400,148204830,4435,4435,4435,4435,0
20250219,170300,148204830,4435,4435,4435,4435,0
20250219,170200,148204830,4435,4435,4435,4435,0
20250219,170100,148204830,4435,4435,4435,4435,0
20250219,170000,148204830,4435,4435,4435,4435,0
20250219,165900,148204830,4435,4435,4435,4435,0
20250219,165800,148204830,4435,4435,4435,4435,0
20250219,165700,148204830,4435,4435,4435,4435,0
20250219,165600,148204830,4435,4435,4435,4435,0
20250219,165500,148204830,4435,4435,4435,4435,0
20250219,165400,148204830,4435,4435,4435,4435,0
20250219,165300,148204830,4435,4435,4435,4435,1237
20250219,165200,148204830,4435,4435,4435,4435,0
20250219,165100,148204830,4435,4435,4435,4435,0
20250219,165000,148204830,4435,4435,4435,4435,0
20250219,164900,148204830,4435,4435,4435,4435,0
20250219,164800,148204830,4435,4435,4435,4435,0
20250219,164700,148204830,4435,4435,4435,4435,0
20250219,164600,148204830,4435,4435,4435,4435,0
20250219,164500,148204830,4435,4435,4435,4435,0
20250219,164400,148204830,4435,4435,4435,4435,0
20250219,164300,148204830,4435,4435,4435,4435,0
20250219,164200,148204830,4435,4435,4435,4435,0
20250219,164100,148204830,4435,4435,4435,4435,0
20250219,164000,148204830,4435,4435,4435,4435,0
20250219,163900,148204830,4435,4435,4435,4435,0
20250219,163800,148204830,4435,4435,4435,4435,0
20250219,163700,148204830,4435,4435,4435,4435,0
20250219,163600,148204830,4435,4435,4435,4435,0
20250219,163500,148204830,4435,4435,4435,4435,0
20250219,163400,148204830,4435,4435,4435,4435,0
20250219,163300,148204830,4435,4435,4435,4435,0
20250219,163200,148204830,4435,4435,4435,4435,0
20250219,163100,148204830,4435,4435,4435,4435,0
20250219,163000,148204830,4435,4435,4435,4435,0
20250219,162900,148204830,4435,4435,4435,4435,0
20250219,162800,148204830,4435,4435,4435,4435,0
20250219,162700,148204830,4435,4435,4435,4435,0
20250219,162600,148204830,4435,4435,4435,4435,0
20250219,162500,148204830,4435,4435,4435,4435,0
20250219,162400,148204830,4435,4435,4435,4435,0
20250219,162300,148204830,4435,4435,4435,4435,1237
20250219,162200,148204830,4435,4435,4435,4435,0
20250219,162100,148204830,4435,4435,4435,4435,0
20250219,162000,148204830,4435,4435,4435,4435,0
20250219,161900,148204830,4435,4435,4435,4435,0
20250219,161800,148204830,4435,4435,4435,4435,0
20250219,161700,148204830,4435,4435,4435,4435,0
20250219,161600,148204830,4435,4435,4435,4435,0
20250219,161500,148204830,4435,4435,4435,4435,0
20250219,161400,148204830,4435,4435,4435,4435,0
20250219,161300,148204830,4435,4435,4435,4435,0
20250219,161200,148204830,4435,4435,4435,4435,0
20250219,161100,148204830,4435,4435,4435,4435,0
20250219,161000,148204830,4435,4435,4435,4435,0
20250219,160900,148204830,4435,4435,4435,4435,0
20250219,160800,148204830,4435,4435,4435,4435,0
20250219,160700,148204830,4435,4435,4435,4435,0
20250219,160600,148204830,4435,4435,4435,4435,0
20250219,160500,148204830,4435,4435,4435,4435,0
20250219,160400,148204830,4435,4435,4435,4435,0
20250219,160300,148204830,4435,4435,4435,4435,0
20250219,160200,148204830,4435,4435,4435,4435,0
20250219,160100,148204830,4435,4435,4435,4435,0
20250219,160000,148204830,4435,4435,4435,4435,0
20250219,155900,148204830,4435,4435,4435,4435,0
20250219,155800,148204830,4435,4435,4435,4435,0
20250219,155700,148204830,4435,4435,4435,4435,0
20250219,155600,148204830,4435,4435,4435,4435,0
20250219,155500,148204830,4435,4435,4435,4435,0
20250219,155400,148204830,4435,4435,4435,4435,0
20250219,155300,148204830,4435,4435,4435,4435,1237
20250219,155200,148204830,4435,4435,4435,4435,0
20250219,155100,148204830,4435,4435,4435,4435,0
20250219,155000,148204830,4435,4435,4435,4435,0
20250219,154900,148204830,4435,4435,4435,4435,0
20250219,154800,148204830,4435,4435,4435,4435,0
20250219,154700,148204830,4435,4435,4435,4435,0
20250219,154600,148204830,4435,4435,4435,4435,0
20250219,154500,148204830,4435,4435,4435,4435,0
20250219,154400,148204830,4435,4435,4435,4435,0
20250219,154300,148204830,4435,4435,4435,4435,0
20250219,154200,148204830,4435,4435,4435,4435,0
20250219,154100,148204830,4435,4435,4435,4435,0
20250219,154000,148204830,4435,4435,4435,4435,0
20250219,153900,148204830,4435,4435,4435,4435,0
20250219,153800,148204830,4435,4435,4435,4435,0
20250219,153700,148204830,4435,4435,4435,4435,0
20250219,153600,148204830,4435,4435,4435,4435,0
20250219,153500,148204830,4435,4435,4435,4435,0
20250219,153400,148204830,4435,4435,4435,4435,0
20250219,153300,148204830,4435,4435,4435,4435,0
20250219,153200,148204830,4435,4435,4435,4435,0
20250219,153100,148204830,4435,4435,4435,4435,0
20250219,153000,148204830,4435,4435,4435,4435,1237
20250219,152900,142718735,4415,4415,4415,4415,0
20250219,152800,142718735,4415,4415,4415,4415,0
20250219,152700,142718735,4415,4415,4415,4415,0
20250219,152600,142718735,4415,4415,4415,4415,0
20250219,152500,142718735,4415,4415,4415,4415,0
20250219,152400,142718735,4415,4415,4415,4415,0
20250219,152300,142718735,4415,4415,4415,4415,0
20250219,152200,142718735,4415,4415,4415,4415,0
20250219,152100,142718735,4415,4415,4415,4415,0
20250219,152000,142718735,4415,4415,4415,4415,0
20250219,151900,142718735,4415,4415,4415,4415,0
20250219,151800,142718735,4415,4415,4415,4415,0
20250219,151700,142718735,4415,4415,4415,4415,0
20250219,151600,142718735,4415,4420,4420,4415,5
20250219,151500,142696645,4415,4415,4415,4415,0
20250219,151400,142696645,4415,4415,4415,4415,0
20250219,151300,142696645,4415,4415,4415,4415,0
20250219,151200,142696645,4415,4415,4415,4415,902
20250219,151100,138714315,4415,4415,4415,4415,55
20250219,151000,138471490,4415,4435,4450,4415,1001
20250219,150900,134024040,4440,4410,4440,4410,1000
20250219,150800,129597805,4410,4410,4410,4410,0
20250219,150700,129597805,4410,4410,4410,4410,153
20250219,150600,128923075,4410,4395,4410,4395,341
20250219,150500,127420800,4395,4395,4395,4395,0
20250219,150400,127420800,4395,4395,4395,4395,0
20250219,150300,127420800,4395,4395,4395,4395,0
20250219,150200,127420800,4395,4395,4395,4395,0
20250219,150100,127420800,4395,4395,4395,4395,0
20250219,150000,127420800,4395,4395,4395,4395,0
20250219,145900,127420800,4395,4395,4395,4395,0
20250219,145800,127420800,4395,4395,4395,4395,50
20250219,145700,127201050,4395,4395,4395,4395,0
20250219,145600,127201050,4395,4395,4395,4395,0
20250219,145500,127201050,4395,4395,4395,4395,0
20250219,145400,127201050,4395,4395,4395,4395,0
20250219,145300,127201050,4395,4395,4395,4395,100
20250219,145200,126761550,4395,4395,4395,4395,100
20250219,145100,126322050,4395,4395,4395,4395,2799
20250219,145000,114020445,4395,4395,4395,4395,0
20250219,144900,114020445,4395,4395,4395,4395,4
20250219,144800,114002865,4390,4390,4390,4390,209
20250219,144700,113085355,4390,4390,4390,4390,233
20250219,144600,112062485,4385,4385,4385,4385,0
20250219,144500,112062485,4385,4385,4385,4385,0
20250219,144400,112062485,4385,4385,4385,4385,546
20250219,144300,109668275,4390,4390,4390,4390,0
20250219,144200,109668275,4390,4390,4390,4390,0
20250219,144100,109668275,4390,4390,4390,4390,0
20250219,144000,109668275,4390,4390,4390,4390,0
20250219,143900,109668275,4390,4390,4390,4390,0
20250219,143800,109668275,4390,4390,4390,4390,0
20250219,143700,109668275,4390,4390,4390,4390,796
20250219,143600,106173835,4380,4380,4380,4380,0
20250219,143500,106173835,4380,4380,4380,4380,0
20250219,143400,106173835,4380,4380,4380,4380,17
20250219,143300,106099375,4380,4380,4380,4380,237
20250219,143200,105061315,4380,4380,4380,4380,0
20250219,143100,105061315,4380,4380,4380,4380,0
20250219,143000,105061315,4380,4380,4380,4380,0
20250219,142900,105061315,4380,4380,4380,4380,0
20250219,142800,105061315,4380,4380,4380,4380,0
20250219,142700,105061315,4380,4380,4380,4380,0
20250219,142600,105061315,4380,4380,4380,4380,0
20250219,142500,105061315,4380,4380,4380,4380,0
20250219,142400,105061315,4380,4380,4380,4380,0
20250219,142300,105061315,4380,4380,4380,4380,3
20250219,142200,105048175,4395,4395,4395,4395,0
20250219,142100,105048175,4395,4395,4395,4395,398
20250219,142000,103298965,4395,4395,4395,4395,0
20250219,141900,103298965,4395,4395,4395,4395,0
20250219,141800,103298965,4395,4395,4395,4395,0
20250219,141700,103298965,4395,4395,4395,4395,0
20250219,141600,103298965,4395,4395,4395,4395,0
20250219,141500,103298965,4395,4395,4395,4395,0
20250219,141400,103298965,4395,4395,4395,4395,0
20250219,141300,103298965,4395,4395,4395,4395,0
20250219,141200,103298965,4395,4395,4395,4395,0
20250219,141100,103298965,4395,4395,4395,4395,0
20250219,141000,103298965,4395,4395,4395,4395,0
20250219,140900,103298965,4395,4395,4395,4395,0
20250219,140800,103298965,4395,4395,4395,4395,0
20250219,140700,103298965,4395,4395,4395,4395,0
20250219,140600,103298965,4395,4395,4395,4395,0
20250219,140500,103298965,4395,4395,4395,4395,155
20250219,140400,102617740,4395,4395,4395,4395,0
20250219,140300,102617740,4395,4395,4395,4395,0
20250219,140200,102617740,4395,4395,4395,4395,0
20250219,140100,102617740,4395,4395,4395,4395,0
20250219,140000,102617740,4395,4395,4395,4395,0
20250219,135900,102617740,4395,4395,4395,4395,0
20250219,135800,102617740,4395,4395,4395,4395,0
20250219,135700,102617740,4395,4395,4395,4395,0
20250219,135600,102617740,4395,4395,4395,4395,0
20250219,135500,102617740,4395,4395,4395,4395,0
20250219,135400,102617740,4395,4395,4395,4395,0
20250219,135300,102617740,4395,4395,4395,4395,0
20250219,135200,102617740,4395,4380,4395,4380,50
20250219,135100,102398065,4380,4380,4380,4380,0
20250219,135000,102398065,4380,4380,4380,4380,0
20250219,134900,102398065,4380,4380,4380,4380,0
20250219,134800,102398065,4380,4380,4380,4380,0
20250219,134700,102398065,4380,4380,4380,4380,0
20250219,134600,102398065,4380,4380,4380,4380,0
20250219,134500,102398065,4380,4380,4380,4380,0
20250219,134400,102398065,4380,4380,4380,4380,0
20250219,134300,102398065,4380,4380,4380,4380,55
20250219,134200,102157165,4370,4370,4370,4370,0
20250219,134100,102157165,4370,4370,4370,4370,0
20250219,134000,102157165,4370,4370,4370,4370,0
20250219,133900,102157165,4370,4370,4370,4370,0
20250219,133800,102157165,4370,4370,4370,4370,0
20250219,133700,102157165,4370,4370,4370,4370,0
20250219,133600,102157165,4370,4370,4370,4370,0
20250219,133500,102157165,4370,4370,4370,4370,0
20250219,133400,102157165,4370,4370,4370,4370,0
20250219,133300,102157165,4370,4370,4370,4370,0
20250219,133200,102157165,4370,4370,4370,4370,0
20250219,133100,102157165,4370,4370,4370,4370,0
20250219,133000,102157165,4370,4370,4370,4370,0
20250219,132900,102157165,4370,4370,4370,4370,0
20250219,132800,102157165,4370,4370,4370,4370,0
20250219,132700,102157165,4370,4370,4370,4370,0
20250219,132600,102157165,4370,4370,4370,4370,0
20250219,132500,102157165,4370,4370,4370,4370,0
20250219,132400,102157165,4370,4370,4370,4370,0
20250219,132300,102157165,4370,4370,4370,4370,0
20250219,132200,102157165,4370,4370,4370,4370,0
20250219,132100,102157165,4370,4370,4370,4370,90
20250219,132000,101763865,4370,4370,4370,4370,300
20250219,131900,100452865,4375,4375,4375,4375,200
20250219,131800,99577865,4375,4375,4375,4375,0
20250219,131700,99577865,4375,4375,4375,4375,0
20250219,131600,99577865,4375,4375,4375,4375,0
20250219,131500,99577865,4375,4375,4375,4375,0
20250219,131400,99577865,4375,4375,4375,4375,9
20250219,131300,99538490,4380,4385,4385,4380,26
20250219,131200,99424555,4385,4385,4385,4385,0
20250219,131100,99424555,4385,4385,4385,4385,0
20250219,131000,99424555,4385,4385,4385,4385,0
20250219,130900,99424555,4385,4385,4385,4385,0
20250219,130800,99424555,4385,4385,4385,4385,0
20250219,130700,99424555,4385,4385,4385,4385,0
20250219,130600,99424555,4385,4385,4385,4385,0
20250219,130500,99424555,4385,4385,4385,4385,0
20250219,130400,99424555,4385,4385,4385,4385,33
20250219,130300,99279850,4395,4395,4395,4395,0
20250219,130200,99279850,4395,4395,4395,4395,0
20250219,130100,99279850,4395,4395,4395,4395,0
20250219,130000,99279850,4395,4395,4395,4395,0
20250219,125900,99279850,4395,4395,4395,4395,0
20250219,125800,99279850,4395,4395,4395,4395,0
20250219,125700,99279850,4395,4395,4395,4395,0
20250219,125600,99279850,4395,4395,4395,4395,10
20250219,125500,99235900,4385,4385,4385,4385,0
20250219,125400,99235900,4385,4385,4385,4385,0
20250219,125300,99235900,4385,4385,4385,4385,0
20250219,125200,99235900,4385,4385,4385,4385,0
20250219,125100,99235900,4385,4385,4385,4385,0
20250219,125000,99235900,4385,4385,4385,4385,0
20250219,124900,99235900,4385,4385,4385,4385,0
20250219,124800,99235900,4385,4385,4385,4385,0
20250219,124700,99235900,4385,4385,4385,4385,0
20250219,124600,99235900,4385,4385,4385,4385,0
20250219,124500,99235900,4385,4385,4385,4385,0
20250219,124400,99235900,4385,4385,4385,4385,0
20250219,124300,99235900,4385,4385,4385,4385,0
20250219,124200,99235900,4385,4385,4385,4385,0
20250219,124100,99235900,4385,4385,4385,4385,0
20250219,124000,99235900,4385,4385,4385,4385,2
20250219,123900,99227130,4395,4395,4395,4395,0
20250219,123800,99227130,4395,4395,4395,4395,0
20250219,123700,99227130,4395,4395,4395,4395,0
20250219,123600,99227130,4395,4395,4395,4395,0
20250219,123500,99227130,4395,4395,4395,4395,0
20250219,123400,99227130,4395,4395,4395,4395,0
20250219,123300,99227130,4395,4395,4395,4395,0
20250219,123200,99227130,4395,4395,4395,4395,0
20250219,123100,99227130,4395,4395,4395,4395,0
20250219,123000,99227130,4395,4395,4395,4395,0
20250219,122900,99227130,4395,4395,4395,4395,0
20250219,122800,99227130,4395,4395,4395,4395,0
20250219,122700,99227130,4395,4395,4395,4395,0
20250219,122600,99227130,4395,4395,4395,4395,6
20250219,122500,99200760,4395,4395,4395,4395,25
20250219,122400,99090885,4395,4395,4395,4395,0
20250219,122300,99090885,4395,4395,4395,4395,0
20250219,122200,99090885,4395,4395,4395,4395,0
20250219,122100,99090885,4395,4395,4395,4395,0
20250219,122000,99090885,4395,4395,4395,4395,10
20250219,121900,99046935,4380,4380,4380,4380,0
20250219,121800,99046935,4380,4380,4380,4380,0
20250219,121700,99046935,4380,4380,4380,4380,0
20250219,121600,99046935,4380,4380,4380,4380,0
20250219,121500,99046935,4380,4380,4380,4380,0
20250219,121400,99046935,4380,4380,4380,4380,0
20250219,121300,99046935,4380,4390,4395,4380,39
20250219,121200,98875990,4390,4390,4390,4390,30
20250219,121100,98744290,4390,4390,4390,4390,0
20250219,121000,98744290,4390,4390,4390,4390,0
20250219,120900,98744290,4390,4390,4390,4390,0
20250219,120800,98744290,4390,4390,4390,4390,0
20250219,120700,98744290,4390,4390,4390,4390,0
20250219,120600,98744290,4390,4390,4390,4390,0
20250219,120500,98744290,4390,4390,4390,4390,0
20250219,120400,98744290,4390,4390,4390,4390,0
20250219,120300,98744290,4390,4390,4390,4390,0
20250219,120200,98744290,4390,4390,4390,4390,0
20250219,120100,98744290,4390,4390,4390,4390,0
20250219,120000,98744290,4390,4390,4390,4390,0
20250219,115900,98744290,4390,4390,4390,4390,0
20250219,115800,98744290,4390,4390,4390,4390,0
20250219,115700,98744290,4390,4390,4390,4390,0
20250219,115600,98744290,4390,4390,4390,4390,0
20250219,115500,98744290,4390,4390,4390,4390,0
20250219,115400,98744290,4390,4390,4390,4390,0
20250219,115300,98744290,4390,4390,4390,4390,0
20250219,115200,98744290,4390,4390,4390,4390,10
20250219,115100,98700390,4390,4390,4390,4390,0
20250219,115000,98700390,4390,4390,4390,4390,0
20250219,114900,98700390,4390,4390,4390,4390,0
20250219,114800,98700390,4390,4390,4390,4390,357
20250219,114700,97133160,4385,4385,4385,4385,0
20250219,114600,97133160,4385,4385,4385,4385,0
20250219,114500,97133160,4385,4385,4385,4385,0
20250219,114400,97133160,4385,4385,4385,4385,0
20250219,114300,97133160,4385,4385,4385,4385,1148
20250219,114200,92099180,4385,4385,4385,4385,66
20250219,114100,91809770,4385,4385,4385,4385,0
20250219,114000,91809770,4385,4385,4385,4385,0
20250219,113900,91809770,4385,4385,4385,4385,0
20250219,113800,91809770,4385,4385,4385,4385,0
20250219,113700,91809770,4385,4380,4385,4380,250
20250219,113600,90714680,4380,4380,4380,4380,0
20250219,113500,90714680,4380,4380,4380,4380,0
20250219,113400,90714680,4380,4380,4380,4380,0
20250219,113300,90714680,4380,4380,4380,4380,0
20250219,113200,90714680,4380,4380,4380,4380,0
20250219,113100,90714680,4380,4380,4380,4380,0
20250219,113000,90714680,4380,4380,4380,4380,0
20250219,112900,90714680,4380,4380,4380,4380,0
20250219,112800,90714680,4380,4380,4380,4380,10
20250219,112700,90670880,4380,4380,4380,4380,0
20250219,112600,90670880,4380,4380,4380,4380,0
20250219,112500,90670880,4380,4370,4380,4370,500
20250219,112400,88482020,4370,4370,4370,4370,0
20250219,112300,88482020,4370,4370,4370,4370,0
20250219,112200,88482020,4370,4370,4370,4370,0
20250219,112100,88482020,4370,4370,4370,4370,0
20250219,112000,88482020,4370,4370,4370,4370,0
20250219,111900,88482020,4370,4370,4370,4370,0
20250219,111800,88482020,4370,4370,4370,4370,0
20250219,111700,88482020,4370,4370,4370,4370,58
20250219,111600,88228560,4370,4370,4370,4370,0
20250219,111500,88228560,4370,4370,4370,4370,0
20250219,111400,88228560,4370,4370,4370,4370,0
20250219,111300,88228560,4370,4370,4370,4370,1
20250219,111200,88224190,4355,4355,4355,4355,40
20250219,111100,88049990,4360,4360,4360,4360,1030
20250219,111000,83559190,4360,4360,4360,4360,0
20250219,110900,83559190,4360,4360,4360,4360,0
20250219,110800,83559190,4360,4360,4360,4360,137
20250219,110700,82961870,4360,4350,4360,4350,1915
20250219,110600,74613470,4360,4360,4360,4360,48
20250219,110500,74404190,4370,4370,4370,4370,1
20250219,110400,74399820,4370,4370,4370,4370,0
20250219,110300,74399820,4370,4370,4370,4370,0
20250219,110200,74399820,4370,4370,4370,4370,2
20250219,110100,74391080,4370,4370,4370,4370,0
20250219,110000,74391080,4370,4370,4370,4370,0
20250219,105900,74391080,4370,4370,4370,4370,0
20250219,105800,74391080,4370,4370,4370,4370,0
20250219,105700,74391080,4370,4370,4370,4370,0
20250219,105600,74391080,4370,4355,4370,4340,1001
20250219,105500,70039850,4370,4370,4370,4370,1
20250219,105400,70035480,4350,4350,4350,4350,0
20250219,105300,70035480,4350,4350,4350,4350,0
20250219,105200,70035480,4350,4350,4350,4350,979
20250219,105100,65776830,4380,4380,4380,4380,1
20250219,105000,65772450,4350,4355,4355,4350,1087
20250219,104900,61041715,4380,4380,4380,4355,102
20250219,104800,60597455,4360,4360,4360,4360,500
20250219,104700,58417455,4360,4370,4370,4360,507
20250219,104600,56206905,4370,4370,4370,4370,10
20250219,104500,56163205,4370,4370,4370,4370,10
20250219,104400,56119505,4370,4360,4370,4355,235
20250219,104300,55095090,4360,4360,4360,4360,0
20250219,104200,55095090,4360,4360,4360,4360,300
20250219,104100,53787090,4370,4370,4370,4370,3
20250219,104000,53773980,4370,4370,4370,4370,0
20250219,103900,53773980,4370,4370,4370,4370,270
20250219,103800,52594080,4370,4370,4370,4370,1
20250219,103700,52589710,4350,4350,4350,4350,541
20250219,103600,50236360,4370,4365,4370,4365,10
20250219,103500,50192680,4365,4365,4365,4365,5
20250219,103400,50170855,4350,4350,4350,4350,0
20250219,103300,50170855,4350,4360,4360,4350,1000
20250219,103200,45818635,4360,4365,4365,4360,441
20250219,103100,43894155,4370,4375,4375,4370,1034
20250219,103000,39374595,4380,4380,4380,4380,114
20250219,102900,38875275,4380,4380,4380,4380,0
20250219,102800,38875275,4380,4380,4380,4380,10
20250219,102700,38831475,4375,4375,4375,4375,0
20250219,102600,38831475,4375,4375,4375,4375,339
20250219,102500,37348350,4370,4375,4375,4370,124
20250219,102400,36805915,4380,4380,4380,4380,129
20250219,102300,36240895,4380,4380,4380,4380,0
20250219,102200,36240895,4380,4380,4380,4380,0
20250219,102100,36240895,4380,4380,4380,4380,0
20250219,102000,36240895,4380,4380,4380,4380,0
20250219,101900,36240895,4380,4380,4380,4380,0
20250219,101800,36240895,4380,4385,4385,4380,657
20250219,101700,33362670,4385,4385,4385,4385,110
20250219,101600,32880320,4385,4385,4385,4385,0
20250219,101500,32880320,4385,4385,4385,4385,31
20250219,101400,32744385,4385,4385,4385,4385,0
20250219,101300,32744385,4385,4385,4385,4385,10
20250219,101200,32700535,4380,4385,4385,4380,300
20250219,101100,31386095,4385,4385,4385,4385,0
20250219,101000,31386095,4385,4385,4385,4385,110
20250219,100900,30903745,4385,4385,4385,4385,0
20250219,100800,30903745,4385,4385,4385,4385,0
20250219,100700,30903745,4385,4385,4385,4385,0
20250219,100600,30903745,4385,4385,4385,4385,0
20250219,100500,30903745,4385,4385,4385,4385,0
20250219,100400,30903745,4385,4385,4385,4385,0
20250219,100300,30903745,4385,4385,4385,4385,0
20250219,100200,30903745,4385,4385,4385,4385,0
20250219,100100,30903745,4385,4385,4385,4385,1
20250219,100000,30899360,4380,4380,4380,4380,0
20250219,095900,30899360,4380,4380,4380,4380,0
20250219,095800,30899360,4380,4380,4380,4380,0
20250219,095700,30899360,4380,4380,4380,4380,500
20250219,095600,28709360,4415,4415,4415,4415,0
20250219,095500,28709360,4415,4415,4415,4415,0
20250219,095400,28709360,4415,4415,4415,4415,0
20250219,095300,28709360,4415,4415,4415,4415,5
20250219,095200,28687285,4380,4420,4420,4380,420
20250219,095100,26846810,4420,4420,4420,4420,14
20250219,095000,26784930,4420,4420,4420,4420,10
20250219,094900,26740730,4420,4420,4420,4420,72
20250219,094800,26422490,4390,4390,4390,4390,1000
20250219,094700,22032490,4420,4420,4420,4420,1
20250219,094600,22028070,4420,4420,4420,4420,1
20250219,094500,22023650,4420,4420,4420,4420,10
20250219,094400,21979450,4420,4420,4420,4420,3
20250219,094300,21966190,4425,4410,4425,4410,500
20250219,094200,19757230,4380,4380,4380,4380,0
20250219,094100,19757230,4380,4380,4380,4380,0
20250219,094000,19757230,4380,4385,4385,4380,500
20250219,093900,17566670,4410,4410,4410,4410,0
20250219,093800,17566670,4410,4410,4410,4410,0
20250219,093700,17566670,4410,4410,4410,4410,18
20250219,093600,17487290,4390,4390,4390,4390,44
20250219,093500,17294130,4390,4405,4405,4390,1300
20250219,093400,11578380,4415,4415,4415,4415,0
20250219,093300,11578380,4415,4415,4415,4415,0
20250219,093200,11578380,4415,4415,4415,4415,0
20250219,093100,11578380,4415,4415,4415,4415,0
20250219,093000,11578380,4415,4415,4415,4415,2
20250219,092900,11569550,4415,4415,4415,4415,0
20250219,092800,11569550,4415,4415,4415,4415,100
20250219,092700,11128050,4415,4415,4415,4415,170
20250219,092600,10377500,4400,4405,4405,4400,500
20250219,092500,8176610,4405,4420,4420,4405,1148
20250219,092400,3103790,4420,4435,4435,4420,10
20250219,092300,3059455,4420,4420,4420,4420,0
20250219,092200,3059455,4420,4420,4420,4420,0
20250219,092100,3059455,4420,4420,4420,4420,0
20250219,092000,3059455,4420,4410,4420,4410,60
20250219,091900,2794660,4415,4415,4415,4415,80
20250219,091800,2441460,4420,4420,4420,4420,0
20250219,091700,2441460,4420,4420,4420,4420,0
20250219,091600,2441460,4420,4420,4420,4420,0
20250219,091500,2441460,4420,4420,4420,4420,0
20250219,091400,2441460,4420,4420,4420,4420,0
20250219,091300,2441460,4420,4420,4420,4420,0
20250219,091200,2441460,4420,4420,4420,4420,100
20250219,091100,1999460,4410,4410,4410,4410,23
20250219,091000,1898030,4410,4410,4410,4410,0
20250219,090900,1898030,4410,4410,4410,4410,10
20250219,090800,1853930,4410,4415,4415,4410,118
20250219,090700,1333330,4415,4415,4415,4415,0
20250219,090600,1333330,4415,4415,4415,4415,229
20250219,090500,322295,4415,4415,4415,4415,0
20250219,090400,322295,4415,4415,4415,4415,0
20250219,090300,322295,4415,4415,4415,4415,0
20250219,090200,322295,4415,4415,4415,4415,0
20250219,090100,322295,4415,4415,4415,4415,0
20250219,090000,322295,4415,4415,4415,4415,73
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195300 148204830 4435 4435 4435 4435 1237
3 20250219 195200 148204830 4435 4435 4435 4435 0
4 20250219 195100 148204830 4435 4435 4435 4435 0
5 20250219 195000 148204830 4435 4435 4435 4435 0
6 20250219 194900 148204830 4435 4435 4435 4435 0
7 20250219 194800 148204830 4435 4435 4435 4435 0
8 20250219 194700 148204830 4435 4435 4435 4435 0
9 20250219 194600 148204830 4435 4435 4435 4435 0
10 20250219 194500 148204830 4435 4435 4435 4435 0
11 20250219 194400 148204830 4435 4435 4435 4435 0
12 20250219 194300 148204830 4435 4435 4435 4435 0
13 20250219 194200 148204830 4435 4435 4435 4435 0
14 20250219 194100 148204830 4435 4435 4435 4435 0
15 20250219 194000 148204830 4435 4435 4435 4435 0
16 20250219 193900 148204830 4435 4435 4435 4435 0
17 20250219 193800 148204830 4435 4435 4435 4435 0
18 20250219 193700 148204830 4435 4435 4435 4435 0
19 20250219 193600 148204830 4435 4435 4435 4435 0
20 20250219 193500 148204830 4435 4435 4435 4435 0
21 20250219 193400 148204830 4435 4435 4435 4435 0
22 20250219 193300 148204830 4435 4435 4435 4435 0
23 20250219 193200 148204830 4435 4435 4435 4435 0
24 20250219 193100 148204830 4435 4435 4435 4435 0
25 20250219 193000 148204830 4435 4435 4435 4435 0
26 20250219 192900 148204830 4435 4435 4435 4435 0
27 20250219 192800 148204830 4435 4435 4435 4435 0
28 20250219 192700 148204830 4435 4435 4435 4435 0
29 20250219 192600 148204830 4435 4435 4435 4435 0
30 20250219 192500 148204830 4435 4435 4435 4435 0
31 20250219 192400 148204830 4435 4435 4435 4435 0
32 20250219 192300 148204830 4435 4435 4435 4435 1237
33 20250219 192200 148204830 4435 4435 4435 4435 0
34 20250219 192100 148204830 4435 4435 4435 4435 0
35 20250219 192000 148204830 4435 4435 4435 4435 0
36 20250219 191900 148204830 4435 4435 4435 4435 0
37 20250219 191800 148204830 4435 4435 4435 4435 0
38 20250219 191700 148204830 4435 4435 4435 4435 0
39 20250219 191600 148204830 4435 4435 4435 4435 0
40 20250219 191500 148204830 4435 4435 4435 4435 0
41 20250219 191400 148204830 4435 4435 4435 4435 0
42 20250219 191300 148204830 4435 4435 4435 4435 0
43 20250219 191200 148204830 4435 4435 4435 4435 0
44 20250219 191100 148204830 4435 4435 4435 4435 0
45 20250219 191000 148204830 4435 4435 4435 4435 0
46 20250219 190900 148204830 4435 4435 4435 4435 0
47 20250219 190800 148204830 4435 4435 4435 4435 0
48 20250219 190700 148204830 4435 4435 4435 4435 0
49 20250219 190600 148204830 4435 4435 4435 4435 0
50 20250219 190500 148204830 4435 4435 4435 4435 0
51 20250219 190400 148204830 4435 4435 4435 4435 0
52 20250219 190300 148204830 4435 4435 4435 4435 0
53 20250219 190200 148204830 4435 4435 4435 4435 0
54 20250219 190100 148204830 4435 4435 4435 4435 0
55 20250219 190000 148204830 4435 4435 4435 4435 0
56 20250219 185900 148204830 4435 4435 4435 4435 0
57 20250219 185800 148204830 4435 4435 4435 4435 0
58 20250219 185700 148204830 4435 4435 4435 4435 0
59 20250219 185600 148204830 4435 4435 4435 4435 0
60 20250219 185500 148204830 4435 4435 4435 4435 0
61 20250219 185400 148204830 4435 4435 4435 4435 0
62 20250219 185300 148204830 4435 4435 4435 4435 1237
63 20250219 185200 148204830 4435 4435 4435 4435 0
64 20250219 185100 148204830 4435 4435 4435 4435 0
65 20250219 185000 148204830 4435 4435 4435 4435 0
66 20250219 184900 148204830 4435 4435 4435 4435 0
67 20250219 184800 148204830 4435 4435 4435 4435 0
68 20250219 184700 148204830 4435 4435 4435 4435 0
69 20250219 184600 148204830 4435 4435 4435 4435 0
70 20250219 184500 148204830 4435 4435 4435 4435 0
71 20250219 184400 148204830 4435 4435 4435 4435 0
72 20250219 184300 148204830 4435 4435 4435 4435 0
73 20250219 184200 148204830 4435 4435 4435 4435 0
74 20250219 184100 148204830 4435 4435 4435 4435 0
75 20250219 184000 148204830 4435 4435 4435 4435 0
76 20250219 183900 148204830 4435 4435 4435 4435 0
77 20250219 183800 148204830 4435 4435 4435 4435 0
78 20250219 183700 148204830 4435 4435 4435 4435 0
79 20250219 183600 148204830 4435 4435 4435 4435 0
80 20250219 183500 148204830 4435 4435 4435 4435 0
81 20250219 183400 148204830 4435 4435 4435 4435 0
82 20250219 183300 148204830 4435 4435 4435 4435 0
83 20250219 183200 148204830 4435 4435 4435 4435 0
84 20250219 183100 148204830 4435 4435 4435 4435 0
85 20250219 183000 148204830 4435 4435 4435 4435 0
86 20250219 182900 148204830 4435 4435 4435 4435 0
87 20250219 182800 148204830 4435 4435 4435 4435 0
88 20250219 182700 148204830 4435 4435 4435 4435 0
89 20250219 182600 148204830 4435 4435 4435 4435 0
90 20250219 182500 148204830 4435 4435 4435 4435 0
91 20250219 182400 148204830 4435 4435 4435 4435 0
92 20250219 182300 148204830 4435 4435 4435 4435 1237
93 20250219 182200 148204830 4435 4435 4435 4435 0
94 20250219 182100 148204830 4435 4435 4435 4435 0
95 20250219 182000 148204830 4435 4435 4435 4435 0
96 20250219 181900 148204830 4435 4435 4435 4435 0
97 20250219 181800 148204830 4435 4435 4435 4435 0
98 20250219 181700 148204830 4435 4435 4435 4435 0
99 20250219 181600 148204830 4435 4435 4435 4435 0
100 20250219 181500 148204830 4435 4435 4435 4435 0
101 20250219 181400 148204830 4435 4435 4435 4435 0
102 20250219 181300 148204830 4435 4435 4435 4435 0
103 20250219 181200 148204830 4435 4435 4435 4435 0
104 20250219 181100 148204830 4435 4435 4435 4435 0
105 20250219 181000 148204830 4435 4435 4435 4435 0
106 20250219 180900 148204830 4435 4435 4435 4435 0
107 20250219 180800 148204830 4435 4435 4435 4435 0
108 20250219 180700 148204830 4435 4435 4435 4435 0
109 20250219 180600 148204830 4435 4435 4435 4435 0
110 20250219 180500 148204830 4435 4435 4435 4435 0
111 20250219 180400 148204830 4435 4435 4435 4435 0
112 20250219 180300 148204830 4435 4435 4435 4435 0
113 20250219 180200 148204830 4435 4435 4435 4435 0
114 20250219 180100 148204830 4435 4435 4435 4435 0
115 20250219 180000 148204830 4435 4435 4435 4435 0
116 20250219 175900 148204830 4435 4435 4435 4435 0
117 20250219 175800 148204830 4435 4435 4435 4435 0
118 20250219 175700 148204830 4435 4435 4435 4435 0
119 20250219 175600 148204830 4435 4435 4435 4435 0
120 20250219 175500 148204830 4435 4435 4435 4435 0
121 20250219 175400 148204830 4435 4435 4435 4435 0
122 20250219 175300 148204830 4435 4435 4435 4435 1237
123 20250219 175200 148204830 4435 4435 4435 4435 0
124 20250219 175100 148204830 4435 4435 4435 4435 0
125 20250219 175000 148204830 4435 4435 4435 4435 0
126 20250219 174900 148204830 4435 4435 4435 4435 0
127 20250219 174800 148204830 4435 4435 4435 4435 0
128 20250219 174700 148204830 4435 4435 4435 4435 0
129 20250219 174600 148204830 4435 4435 4435 4435 0
130 20250219 174500 148204830 4435 4435 4435 4435 0
131 20250219 174400 148204830 4435 4435 4435 4435 0
132 20250219 174300 148204830 4435 4435 4435 4435 0
133 20250219 174200 148204830 4435 4435 4435 4435 0
134 20250219 174100 148204830 4435 4435 4435 4435 0
135 20250219 174000 148204830 4435 4435 4435 4435 0
136 20250219 173900 148204830 4435 4435 4435 4435 0
137 20250219 173800 148204830 4435 4435 4435 4435 0
138 20250219 173700 148204830 4435 4435 4435 4435 0
139 20250219 173600 148204830 4435 4435 4435 4435 0
140 20250219 173500 148204830 4435 4435 4435 4435 0
141 20250219 173400 148204830 4435 4435 4435 4435 0
142 20250219 173300 148204830 4435 4435 4435 4435 0
143 20250219 173200 148204830 4435 4435 4435 4435 0
144 20250219 173100 148204830 4435 4435 4435 4435 0
145 20250219 173000 148204830 4435 4435 4435 4435 0
146 20250219 172900 148204830 4435 4435 4435 4435 0
147 20250219 172800 148204830 4435 4435 4435 4435 0
148 20250219 172700 148204830 4435 4435 4435 4435 0
149 20250219 172600 148204830 4435 4435 4435 4435 0
150 20250219 172500 148204830 4435 4435 4435 4435 0
151 20250219 172400 148204830 4435 4435 4435 4435 0
152 20250219 172300 148204830 4435 4435 4435 4435 1237
153 20250219 172200 148204830 4435 4435 4435 4435 0
154 20250219 172100 148204830 4435 4435 4435 4435 0
155 20250219 172000 148204830 4435 4435 4435 4435 0
156 20250219 171900 148204830 4435 4435 4435 4435 0
157 20250219 171800 148204830 4435 4435 4435 4435 0
158 20250219 171700 148204830 4435 4435 4435 4435 0
159 20250219 171600 148204830 4435 4435 4435 4435 0
160 20250219 171500 148204830 4435 4435 4435 4435 0
161 20250219 171400 148204830 4435 4435 4435 4435 0
162 20250219 171300 148204830 4435 4435 4435 4435 0
163 20250219 171200 148204830 4435 4435 4435 4435 0
164 20250219 171100 148204830 4435 4435 4435 4435 0
165 20250219 171000 148204830 4435 4435 4435 4435 0
166 20250219 170900 148204830 4435 4435 4435 4435 0
167 20250219 170800 148204830 4435 4435 4435 4435 0
168 20250219 170700 148204830 4435 4435 4435 4435 0
169 20250219 170600 148204830 4435 4435 4435 4435 0
170 20250219 170500 148204830 4435 4435 4435 4435 0
171 20250219 170400 148204830 4435 4435 4435 4435 0
172 20250219 170300 148204830 4435 4435 4435 4435 0
173 20250219 170200 148204830 4435 4435 4435 4435 0
174 20250219 170100 148204830 4435 4435 4435 4435 0
175 20250219 170000 148204830 4435 4435 4435 4435 0
176 20250219 165900 148204830 4435 4435 4435 4435 0
177 20250219 165800 148204830 4435 4435 4435 4435 0
178 20250219 165700 148204830 4435 4435 4435 4435 0
179 20250219 165600 148204830 4435 4435 4435 4435 0
180 20250219 165500 148204830 4435 4435 4435 4435 0
181 20250219 165400 148204830 4435 4435 4435 4435 0
182 20250219 165300 148204830 4435 4435 4435 4435 1237
183 20250219 165200 148204830 4435 4435 4435 4435 0
184 20250219 165100 148204830 4435 4435 4435 4435 0
185 20250219 165000 148204830 4435 4435 4435 4435 0
186 20250219 164900 148204830 4435 4435 4435 4435 0
187 20250219 164800 148204830 4435 4435 4435 4435 0
188 20250219 164700 148204830 4435 4435 4435 4435 0
189 20250219 164600 148204830 4435 4435 4435 4435 0
190 20250219 164500 148204830 4435 4435 4435 4435 0
191 20250219 164400 148204830 4435 4435 4435 4435 0
192 20250219 164300 148204830 4435 4435 4435 4435 0
193 20250219 164200 148204830 4435 4435 4435 4435 0
194 20250219 164100 148204830 4435 4435 4435 4435 0
195 20250219 164000 148204830 4435 4435 4435 4435 0
196 20250219 163900 148204830 4435 4435 4435 4435 0
197 20250219 163800 148204830 4435 4435 4435 4435 0
198 20250219 163700 148204830 4435 4435 4435 4435 0
199 20250219 163600 148204830 4435 4435 4435 4435 0
200 20250219 163500 148204830 4435 4435 4435 4435 0
201 20250219 163400 148204830 4435 4435 4435 4435 0
202 20250219 163300 148204830 4435 4435 4435 4435 0
203 20250219 163200 148204830 4435 4435 4435 4435 0
204 20250219 163100 148204830 4435 4435 4435 4435 0
205 20250219 163000 148204830 4435 4435 4435 4435 0
206 20250219 162900 148204830 4435 4435 4435 4435 0
207 20250219 162800 148204830 4435 4435 4435 4435 0
208 20250219 162700 148204830 4435 4435 4435 4435 0
209 20250219 162600 148204830 4435 4435 4435 4435 0
210 20250219 162500 148204830 4435 4435 4435 4435 0
211 20250219 162400 148204830 4435 4435 4435 4435 0
212 20250219 162300 148204830 4435 4435 4435 4435 1237
213 20250219 162200 148204830 4435 4435 4435 4435 0
214 20250219 162100 148204830 4435 4435 4435 4435 0
215 20250219 162000 148204830 4435 4435 4435 4435 0
216 20250219 161900 148204830 4435 4435 4435 4435 0
217 20250219 161800 148204830 4435 4435 4435 4435 0
218 20250219 161700 148204830 4435 4435 4435 4435 0
219 20250219 161600 148204830 4435 4435 4435 4435 0
220 20250219 161500 148204830 4435 4435 4435 4435 0
221 20250219 161400 148204830 4435 4435 4435 4435 0
222 20250219 161300 148204830 4435 4435 4435 4435 0
223 20250219 161200 148204830 4435 4435 4435 4435 0
224 20250219 161100 148204830 4435 4435 4435 4435 0
225 20250219 161000 148204830 4435 4435 4435 4435 0
226 20250219 160900 148204830 4435 4435 4435 4435 0
227 20250219 160800 148204830 4435 4435 4435 4435 0
228 20250219 160700 148204830 4435 4435 4435 4435 0
229 20250219 160600 148204830 4435 4435 4435 4435 0
230 20250219 160500 148204830 4435 4435 4435 4435 0
231 20250219 160400 148204830 4435 4435 4435 4435 0
232 20250219 160300 148204830 4435 4435 4435 4435 0
233 20250219 160200 148204830 4435 4435 4435 4435 0
234 20250219 160100 148204830 4435 4435 4435 4435 0
235 20250219 160000 148204830 4435 4435 4435 4435 0
236 20250219 155900 148204830 4435 4435 4435 4435 0
237 20250219 155800 148204830 4435 4435 4435 4435 0
238 20250219 155700 148204830 4435 4435 4435 4435 0
239 20250219 155600 148204830 4435 4435 4435 4435 0
240 20250219 155500 148204830 4435 4435 4435 4435 0
241 20250219 155400 148204830 4435 4435 4435 4435 0
242 20250219 155300 148204830 4435 4435 4435 4435 1237
243 20250219 155200 148204830 4435 4435 4435 4435 0
244 20250219 155100 148204830 4435 4435 4435 4435 0
245 20250219 155000 148204830 4435 4435 4435 4435 0
246 20250219 154900 148204830 4435 4435 4435 4435 0
247 20250219 154800 148204830 4435 4435 4435 4435 0
248 20250219 154700 148204830 4435 4435 4435 4435 0
249 20250219 154600 148204830 4435 4435 4435 4435 0
250 20250219 154500 148204830 4435 4435 4435 4435 0
251 20250219 154400 148204830 4435 4435 4435 4435 0
252 20250219 154300 148204830 4435 4435 4435 4435 0
253 20250219 154200 148204830 4435 4435 4435 4435 0
254 20250219 154100 148204830 4435 4435 4435 4435 0
255 20250219 154000 148204830 4435 4435 4435 4435 0
256 20250219 153900 148204830 4435 4435 4435 4435 0
257 20250219 153800 148204830 4435 4435 4435 4435 0
258 20250219 153700 148204830 4435 4435 4435 4435 0
259 20250219 153600 148204830 4435 4435 4435 4435 0
260 20250219 153500 148204830 4435 4435 4435 4435 0
261 20250219 153400 148204830 4435 4435 4435 4435 0
262 20250219 153300 148204830 4435 4435 4435 4435 0
263 20250219 153200 148204830 4435 4435 4435 4435 0
264 20250219 153100 148204830 4435 4435 4435 4435 0
265 20250219 153000 148204830 4435 4435 4435 4435 1237
266 20250219 152900 142718735 4415 4415 4415 4415 0
267 20250219 152800 142718735 4415 4415 4415 4415 0
268 20250219 152700 142718735 4415 4415 4415 4415 0
269 20250219 152600 142718735 4415 4415 4415 4415 0
270 20250219 152500 142718735 4415 4415 4415 4415 0
271 20250219 152400 142718735 4415 4415 4415 4415 0
272 20250219 152300 142718735 4415 4415 4415 4415 0
273 20250219 152200 142718735 4415 4415 4415 4415 0
274 20250219 152100 142718735 4415 4415 4415 4415 0
275 20250219 152000 142718735 4415 4415 4415 4415 0
276 20250219 151900 142718735 4415 4415 4415 4415 0
277 20250219 151800 142718735 4415 4415 4415 4415 0
278 20250219 151700 142718735 4415 4415 4415 4415 0
279 20250219 151600 142718735 4415 4420 4420 4415 5
280 20250219 151500 142696645 4415 4415 4415 4415 0
281 20250219 151400 142696645 4415 4415 4415 4415 0
282 20250219 151300 142696645 4415 4415 4415 4415 0
283 20250219 151200 142696645 4415 4415 4415 4415 902
284 20250219 151100 138714315 4415 4415 4415 4415 55
285 20250219 151000 138471490 4415 4435 4450 4415 1001
286 20250219 150900 134024040 4440 4410 4440 4410 1000
287 20250219 150800 129597805 4410 4410 4410 4410 0
288 20250219 150700 129597805 4410 4410 4410 4410 153
289 20250219 150600 128923075 4410 4395 4410 4395 341
290 20250219 150500 127420800 4395 4395 4395 4395 0
291 20250219 150400 127420800 4395 4395 4395 4395 0
292 20250219 150300 127420800 4395 4395 4395 4395 0
293 20250219 150200 127420800 4395 4395 4395 4395 0
294 20250219 150100 127420800 4395 4395 4395 4395 0
295 20250219 150000 127420800 4395 4395 4395 4395 0
296 20250219 145900 127420800 4395 4395 4395 4395 0
297 20250219 145800 127420800 4395 4395 4395 4395 50
298 20250219 145700 127201050 4395 4395 4395 4395 0
299 20250219 145600 127201050 4395 4395 4395 4395 0
300 20250219 145500 127201050 4395 4395 4395 4395 0
301 20250219 145400 127201050 4395 4395 4395 4395 0
302 20250219 145300 127201050 4395 4395 4395 4395 100
303 20250219 145200 126761550 4395 4395 4395 4395 100
304 20250219 145100 126322050 4395 4395 4395 4395 2799
305 20250219 145000 114020445 4395 4395 4395 4395 0
306 20250219 144900 114020445 4395 4395 4395 4395 4
307 20250219 144800 114002865 4390 4390 4390 4390 209
308 20250219 144700 113085355 4390 4390 4390 4390 233
309 20250219 144600 112062485 4385 4385 4385 4385 0
310 20250219 144500 112062485 4385 4385 4385 4385 0
311 20250219 144400 112062485 4385 4385 4385 4385 546
312 20250219 144300 109668275 4390 4390 4390 4390 0
313 20250219 144200 109668275 4390 4390 4390 4390 0
314 20250219 144100 109668275 4390 4390 4390 4390 0
315 20250219 144000 109668275 4390 4390 4390 4390 0
316 20250219 143900 109668275 4390 4390 4390 4390 0
317 20250219 143800 109668275 4390 4390 4390 4390 0
318 20250219 143700 109668275 4390 4390 4390 4390 796
319 20250219 143600 106173835 4380 4380 4380 4380 0
320 20250219 143500 106173835 4380 4380 4380 4380 0
321 20250219 143400 106173835 4380 4380 4380 4380 17
322 20250219 143300 106099375 4380 4380 4380 4380 237
323 20250219 143200 105061315 4380 4380 4380 4380 0
324 20250219 143100 105061315 4380 4380 4380 4380 0
325 20250219 143000 105061315 4380 4380 4380 4380 0
326 20250219 142900 105061315 4380 4380 4380 4380 0
327 20250219 142800 105061315 4380 4380 4380 4380 0
328 20250219 142700 105061315 4380 4380 4380 4380 0
329 20250219 142600 105061315 4380 4380 4380 4380 0
330 20250219 142500 105061315 4380 4380 4380 4380 0
331 20250219 142400 105061315 4380 4380 4380 4380 0
332 20250219 142300 105061315 4380 4380 4380 4380 3
333 20250219 142200 105048175 4395 4395 4395 4395 0
334 20250219 142100 105048175 4395 4395 4395 4395 398
335 20250219 142000 103298965 4395 4395 4395 4395 0
336 20250219 141900 103298965 4395 4395 4395 4395 0
337 20250219 141800 103298965 4395 4395 4395 4395 0
338 20250219 141700 103298965 4395 4395 4395 4395 0
339 20250219 141600 103298965 4395 4395 4395 4395 0
340 20250219 141500 103298965 4395 4395 4395 4395 0
341 20250219 141400 103298965 4395 4395 4395 4395 0
342 20250219 141300 103298965 4395 4395 4395 4395 0
343 20250219 141200 103298965 4395 4395 4395 4395 0
344 20250219 141100 103298965 4395 4395 4395 4395 0
345 20250219 141000 103298965 4395 4395 4395 4395 0
346 20250219 140900 103298965 4395 4395 4395 4395 0
347 20250219 140800 103298965 4395 4395 4395 4395 0
348 20250219 140700 103298965 4395 4395 4395 4395 0
349 20250219 140600 103298965 4395 4395 4395 4395 0
350 20250219 140500 103298965 4395 4395 4395 4395 155
351 20250219 140400 102617740 4395 4395 4395 4395 0
352 20250219 140300 102617740 4395 4395 4395 4395 0
353 20250219 140200 102617740 4395 4395 4395 4395 0
354 20250219 140100 102617740 4395 4395 4395 4395 0
355 20250219 140000 102617740 4395 4395 4395 4395 0
356 20250219 135900 102617740 4395 4395 4395 4395 0
357 20250219 135800 102617740 4395 4395 4395 4395 0
358 20250219 135700 102617740 4395 4395 4395 4395 0
359 20250219 135600 102617740 4395 4395 4395 4395 0
360 20250219 135500 102617740 4395 4395 4395 4395 0
361 20250219 135400 102617740 4395 4395 4395 4395 0
362 20250219 135300 102617740 4395 4395 4395 4395 0
363 20250219 135200 102617740 4395 4380 4395 4380 50
364 20250219 135100 102398065 4380 4380 4380 4380 0
365 20250219 135000 102398065 4380 4380 4380 4380 0
366 20250219 134900 102398065 4380 4380 4380 4380 0
367 20250219 134800 102398065 4380 4380 4380 4380 0
368 20250219 134700 102398065 4380 4380 4380 4380 0
369 20250219 134600 102398065 4380 4380 4380 4380 0
370 20250219 134500 102398065 4380 4380 4380 4380 0
371 20250219 134400 102398065 4380 4380 4380 4380 0
372 20250219 134300 102398065 4380 4380 4380 4380 55
373 20250219 134200 102157165 4370 4370 4370 4370 0
374 20250219 134100 102157165 4370 4370 4370 4370 0
375 20250219 134000 102157165 4370 4370 4370 4370 0
376 20250219 133900 102157165 4370 4370 4370 4370 0
377 20250219 133800 102157165 4370 4370 4370 4370 0
378 20250219 133700 102157165 4370 4370 4370 4370 0
379 20250219 133600 102157165 4370 4370 4370 4370 0
380 20250219 133500 102157165 4370 4370 4370 4370 0
381 20250219 133400 102157165 4370 4370 4370 4370 0
382 20250219 133300 102157165 4370 4370 4370 4370 0
383 20250219 133200 102157165 4370 4370 4370 4370 0
384 20250219 133100 102157165 4370 4370 4370 4370 0
385 20250219 133000 102157165 4370 4370 4370 4370 0
386 20250219 132900 102157165 4370 4370 4370 4370 0
387 20250219 132800 102157165 4370 4370 4370 4370 0
388 20250219 132700 102157165 4370 4370 4370 4370 0
389 20250219 132600 102157165 4370 4370 4370 4370 0
390 20250219 132500 102157165 4370 4370 4370 4370 0
391 20250219 132400 102157165 4370 4370 4370 4370 0
392 20250219 132300 102157165 4370 4370 4370 4370 0
393 20250219 132200 102157165 4370 4370 4370 4370 0
394 20250219 132100 102157165 4370 4370 4370 4370 90
395 20250219 132000 101763865 4370 4370 4370 4370 300
396 20250219 131900 100452865 4375 4375 4375 4375 200
397 20250219 131800 99577865 4375 4375 4375 4375 0
398 20250219 131700 99577865 4375 4375 4375 4375 0
399 20250219 131600 99577865 4375 4375 4375 4375 0
400 20250219 131500 99577865 4375 4375 4375 4375 0
401 20250219 131400 99577865 4375 4375 4375 4375 9
402 20250219 131300 99538490 4380 4385 4385 4380 26
403 20250219 131200 99424555 4385 4385 4385 4385 0
404 20250219 131100 99424555 4385 4385 4385 4385 0
405 20250219 131000 99424555 4385 4385 4385 4385 0
406 20250219 130900 99424555 4385 4385 4385 4385 0
407 20250219 130800 99424555 4385 4385 4385 4385 0
408 20250219 130700 99424555 4385 4385 4385 4385 0
409 20250219 130600 99424555 4385 4385 4385 4385 0
410 20250219 130500 99424555 4385 4385 4385 4385 0
411 20250219 130400 99424555 4385 4385 4385 4385 33
412 20250219 130300 99279850 4395 4395 4395 4395 0
413 20250219 130200 99279850 4395 4395 4395 4395 0
414 20250219 130100 99279850 4395 4395 4395 4395 0
415 20250219 130000 99279850 4395 4395 4395 4395 0
416 20250219 125900 99279850 4395 4395 4395 4395 0
417 20250219 125800 99279850 4395 4395 4395 4395 0
418 20250219 125700 99279850 4395 4395 4395 4395 0
419 20250219 125600 99279850 4395 4395 4395 4395 10
420 20250219 125500 99235900 4385 4385 4385 4385 0
421 20250219 125400 99235900 4385 4385 4385 4385 0
422 20250219 125300 99235900 4385 4385 4385 4385 0
423 20250219 125200 99235900 4385 4385 4385 4385 0
424 20250219 125100 99235900 4385 4385 4385 4385 0
425 20250219 125000 99235900 4385 4385 4385 4385 0
426 20250219 124900 99235900 4385 4385 4385 4385 0
427 20250219 124800 99235900 4385 4385 4385 4385 0
428 20250219 124700 99235900 4385 4385 4385 4385 0
429 20250219 124600 99235900 4385 4385 4385 4385 0
430 20250219 124500 99235900 4385 4385 4385 4385 0
431 20250219 124400 99235900 4385 4385 4385 4385 0
432 20250219 124300 99235900 4385 4385 4385 4385 0
433 20250219 124200 99235900 4385 4385 4385 4385 0
434 20250219 124100 99235900 4385 4385 4385 4385 0
435 20250219 124000 99235900 4385 4385 4385 4385 2
436 20250219 123900 99227130 4395 4395 4395 4395 0
437 20250219 123800 99227130 4395 4395 4395 4395 0
438 20250219 123700 99227130 4395 4395 4395 4395 0
439 20250219 123600 99227130 4395 4395 4395 4395 0
440 20250219 123500 99227130 4395 4395 4395 4395 0
441 20250219 123400 99227130 4395 4395 4395 4395 0
442 20250219 123300 99227130 4395 4395 4395 4395 0
443 20250219 123200 99227130 4395 4395 4395 4395 0
444 20250219 123100 99227130 4395 4395 4395 4395 0
445 20250219 123000 99227130 4395 4395 4395 4395 0
446 20250219 122900 99227130 4395 4395 4395 4395 0
447 20250219 122800 99227130 4395 4395 4395 4395 0
448 20250219 122700 99227130 4395 4395 4395 4395 0
449 20250219 122600 99227130 4395 4395 4395 4395 6
450 20250219 122500 99200760 4395 4395 4395 4395 25
451 20250219 122400 99090885 4395 4395 4395 4395 0
452 20250219 122300 99090885 4395 4395 4395 4395 0
453 20250219 122200 99090885 4395 4395 4395 4395 0
454 20250219 122100 99090885 4395 4395 4395 4395 0
455 20250219 122000 99090885 4395 4395 4395 4395 10
456 20250219 121900 99046935 4380 4380 4380 4380 0
457 20250219 121800 99046935 4380 4380 4380 4380 0
458 20250219 121700 99046935 4380 4380 4380 4380 0
459 20250219 121600 99046935 4380 4380 4380 4380 0
460 20250219 121500 99046935 4380 4380 4380 4380 0
461 20250219 121400 99046935 4380 4380 4380 4380 0
462 20250219 121300 99046935 4380 4390 4395 4380 39
463 20250219 121200 98875990 4390 4390 4390 4390 30
464 20250219 121100 98744290 4390 4390 4390 4390 0
465 20250219 121000 98744290 4390 4390 4390 4390 0
466 20250219 120900 98744290 4390 4390 4390 4390 0
467 20250219 120800 98744290 4390 4390 4390 4390 0
468 20250219 120700 98744290 4390 4390 4390 4390 0
469 20250219 120600 98744290 4390 4390 4390 4390 0
470 20250219 120500 98744290 4390 4390 4390 4390 0
471 20250219 120400 98744290 4390 4390 4390 4390 0
472 20250219 120300 98744290 4390 4390 4390 4390 0
473 20250219 120200 98744290 4390 4390 4390 4390 0
474 20250219 120100 98744290 4390 4390 4390 4390 0
475 20250219 120000 98744290 4390 4390 4390 4390 0
476 20250219 115900 98744290 4390 4390 4390 4390 0
477 20250219 115800 98744290 4390 4390 4390 4390 0
478 20250219 115700 98744290 4390 4390 4390 4390 0
479 20250219 115600 98744290 4390 4390 4390 4390 0
480 20250219 115500 98744290 4390 4390 4390 4390 0
481 20250219 115400 98744290 4390 4390 4390 4390 0
482 20250219 115300 98744290 4390 4390 4390 4390 0
483 20250219 115200 98744290 4390 4390 4390 4390 10
484 20250219 115100 98700390 4390 4390 4390 4390 0
485 20250219 115000 98700390 4390 4390 4390 4390 0
486 20250219 114900 98700390 4390 4390 4390 4390 0
487 20250219 114800 98700390 4390 4390 4390 4390 357
488 20250219 114700 97133160 4385 4385 4385 4385 0
489 20250219 114600 97133160 4385 4385 4385 4385 0
490 20250219 114500 97133160 4385 4385 4385 4385 0
491 20250219 114400 97133160 4385 4385 4385 4385 0
492 20250219 114300 97133160 4385 4385 4385 4385 1148
493 20250219 114200 92099180 4385 4385 4385 4385 66
494 20250219 114100 91809770 4385 4385 4385 4385 0
495 20250219 114000 91809770 4385 4385 4385 4385 0
496 20250219 113900 91809770 4385 4385 4385 4385 0
497 20250219 113800 91809770 4385 4385 4385 4385 0
498 20250219 113700 91809770 4385 4380 4385 4380 250
499 20250219 113600 90714680 4380 4380 4380 4380 0
500 20250219 113500 90714680 4380 4380 4380 4380 0
501 20250219 113400 90714680 4380 4380 4380 4380 0
502 20250219 113300 90714680 4380 4380 4380 4380 0
503 20250219 113200 90714680 4380 4380 4380 4380 0
504 20250219 113100 90714680 4380 4380 4380 4380 0
505 20250219 113000 90714680 4380 4380 4380 4380 0
506 20250219 112900 90714680 4380 4380 4380 4380 0
507 20250219 112800 90714680 4380 4380 4380 4380 10
508 20250219 112700 90670880 4380 4380 4380 4380 0
509 20250219 112600 90670880 4380 4380 4380 4380 0
510 20250219 112500 90670880 4380 4370 4380 4370 500
511 20250219 112400 88482020 4370 4370 4370 4370 0
512 20250219 112300 88482020 4370 4370 4370 4370 0
513 20250219 112200 88482020 4370 4370 4370 4370 0
514 20250219 112100 88482020 4370 4370 4370 4370 0
515 20250219 112000 88482020 4370 4370 4370 4370 0
516 20250219 111900 88482020 4370 4370 4370 4370 0
517 20250219 111800 88482020 4370 4370 4370 4370 0
518 20250219 111700 88482020 4370 4370 4370 4370 58
519 20250219 111600 88228560 4370 4370 4370 4370 0
520 20250219 111500 88228560 4370 4370 4370 4370 0
521 20250219 111400 88228560 4370 4370 4370 4370 0
522 20250219 111300 88228560 4370 4370 4370 4370 1
523 20250219 111200 88224190 4355 4355 4355 4355 40
524 20250219 111100 88049990 4360 4360 4360 4360 1030
525 20250219 111000 83559190 4360 4360 4360 4360 0
526 20250219 110900 83559190 4360 4360 4360 4360 0
527 20250219 110800 83559190 4360 4360 4360 4360 137
528 20250219 110700 82961870 4360 4350 4360 4350 1915
529 20250219 110600 74613470 4360 4360 4360 4360 48
530 20250219 110500 74404190 4370 4370 4370 4370 1
531 20250219 110400 74399820 4370 4370 4370 4370 0
532 20250219 110300 74399820 4370 4370 4370 4370 0
533 20250219 110200 74399820 4370 4370 4370 4370 2
534 20250219 110100 74391080 4370 4370 4370 4370 0
535 20250219 110000 74391080 4370 4370 4370 4370 0
536 20250219 105900 74391080 4370 4370 4370 4370 0
537 20250219 105800 74391080 4370 4370 4370 4370 0
538 20250219 105700 74391080 4370 4370 4370 4370 0
539 20250219 105600 74391080 4370 4355 4370 4340 1001
540 20250219 105500 70039850 4370 4370 4370 4370 1
541 20250219 105400 70035480 4350 4350 4350 4350 0
542 20250219 105300 70035480 4350 4350 4350 4350 0
543 20250219 105200 70035480 4350 4350 4350 4350 979
544 20250219 105100 65776830 4380 4380 4380 4380 1
545 20250219 105000 65772450 4350 4355 4355 4350 1087
546 20250219 104900 61041715 4380 4380 4380 4355 102
547 20250219 104800 60597455 4360 4360 4360 4360 500
548 20250219 104700 58417455 4360 4370 4370 4360 507
549 20250219 104600 56206905 4370 4370 4370 4370 10
550 20250219 104500 56163205 4370 4370 4370 4370 10
551 20250219 104400 56119505 4370 4360 4370 4355 235
552 20250219 104300 55095090 4360 4360 4360 4360 0
553 20250219 104200 55095090 4360 4360 4360 4360 300
554 20250219 104100 53787090 4370 4370 4370 4370 3
555 20250219 104000 53773980 4370 4370 4370 4370 0
556 20250219 103900 53773980 4370 4370 4370 4370 270
557 20250219 103800 52594080 4370 4370 4370 4370 1
558 20250219 103700 52589710 4350 4350 4350 4350 541
559 20250219 103600 50236360 4370 4365 4370 4365 10
560 20250219 103500 50192680 4365 4365 4365 4365 5
561 20250219 103400 50170855 4350 4350 4350 4350 0
562 20250219 103300 50170855 4350 4360 4360 4350 1000
563 20250219 103200 45818635 4360 4365 4365 4360 441
564 20250219 103100 43894155 4370 4375 4375 4370 1034
565 20250219 103000 39374595 4380 4380 4380 4380 114
566 20250219 102900 38875275 4380 4380 4380 4380 0
567 20250219 102800 38875275 4380 4380 4380 4380 10
568 20250219 102700 38831475 4375 4375 4375 4375 0
569 20250219 102600 38831475 4375 4375 4375 4375 339
570 20250219 102500 37348350 4370 4375 4375 4370 124
571 20250219 102400 36805915 4380 4380 4380 4380 129
572 20250219 102300 36240895 4380 4380 4380 4380 0
573 20250219 102200 36240895 4380 4380 4380 4380 0
574 20250219 102100 36240895 4380 4380 4380 4380 0
575 20250219 102000 36240895 4380 4380 4380 4380 0
576 20250219 101900 36240895 4380 4380 4380 4380 0
577 20250219 101800 36240895 4380 4385 4385 4380 657
578 20250219 101700 33362670 4385 4385 4385 4385 110
579 20250219 101600 32880320 4385 4385 4385 4385 0
580 20250219 101500 32880320 4385 4385 4385 4385 31
581 20250219 101400 32744385 4385 4385 4385 4385 0
582 20250219 101300 32744385 4385 4385 4385 4385 10
583 20250219 101200 32700535 4380 4385 4385 4380 300
584 20250219 101100 31386095 4385 4385 4385 4385 0
585 20250219 101000 31386095 4385 4385 4385 4385 110
586 20250219 100900 30903745 4385 4385 4385 4385 0
587 20250219 100800 30903745 4385 4385 4385 4385 0
588 20250219 100700 30903745 4385 4385 4385 4385 0
589 20250219 100600 30903745 4385 4385 4385 4385 0
590 20250219 100500 30903745 4385 4385 4385 4385 0
591 20250219 100400 30903745 4385 4385 4385 4385 0
592 20250219 100300 30903745 4385 4385 4385 4385 0
593 20250219 100200 30903745 4385 4385 4385 4385 0
594 20250219 100100 30903745 4385 4385 4385 4385 1
595 20250219 100000 30899360 4380 4380 4380 4380 0
596 20250219 095900 30899360 4380 4380 4380 4380 0
597 20250219 095800 30899360 4380 4380 4380 4380 0
598 20250219 095700 30899360 4380 4380 4380 4380 500
599 20250219 095600 28709360 4415 4415 4415 4415 0
600 20250219 095500 28709360 4415 4415 4415 4415 0
601 20250219 095400 28709360 4415 4415 4415 4415 0
602 20250219 095300 28709360 4415 4415 4415 4415 5
603 20250219 095200 28687285 4380 4420 4420 4380 420
604 20250219 095100 26846810 4420 4420 4420 4420 14
605 20250219 095000 26784930 4420 4420 4420 4420 10
606 20250219 094900 26740730 4420 4420 4420 4420 72
607 20250219 094800 26422490 4390 4390 4390 4390 1000
608 20250219 094700 22032490 4420 4420 4420 4420 1
609 20250219 094600 22028070 4420 4420 4420 4420 1
610 20250219 094500 22023650 4420 4420 4420 4420 10
611 20250219 094400 21979450 4420 4420 4420 4420 3
612 20250219 094300 21966190 4425 4410 4425 4410 500
613 20250219 094200 19757230 4380 4380 4380 4380 0
614 20250219 094100 19757230 4380 4380 4380 4380 0
615 20250219 094000 19757230 4380 4385 4385 4380 500
616 20250219 093900 17566670 4410 4410 4410 4410 0
617 20250219 093800 17566670 4410 4410 4410 4410 0
618 20250219 093700 17566670 4410 4410 4410 4410 18
619 20250219 093600 17487290 4390 4390 4390 4390 44
620 20250219 093500 17294130 4390 4405 4405 4390 1300
621 20250219 093400 11578380 4415 4415 4415 4415 0
622 20250219 093300 11578380 4415 4415 4415 4415 0
623 20250219 093200 11578380 4415 4415 4415 4415 0
624 20250219 093100 11578380 4415 4415 4415 4415 0
625 20250219 093000 11578380 4415 4415 4415 4415 2
626 20250219 092900 11569550 4415 4415 4415 4415 0
627 20250219 092800 11569550 4415 4415 4415 4415 100
628 20250219 092700 11128050 4415 4415 4415 4415 170
629 20250219 092600 10377500 4400 4405 4405 4400 500
630 20250219 092500 8176610 4405 4420 4420 4405 1148
631 20250219 092400 3103790 4420 4435 4435 4420 10
632 20250219 092300 3059455 4420 4420 4420 4420 0
633 20250219 092200 3059455 4420 4420 4420 4420 0
634 20250219 092100 3059455 4420 4420 4420 4420 0
635 20250219 092000 3059455 4420 4410 4420 4410 60
636 20250219 091900 2794660 4415 4415 4415 4415 80
637 20250219 091800 2441460 4420 4420 4420 4420 0
638 20250219 091700 2441460 4420 4420 4420 4420 0
639 20250219 091600 2441460 4420 4420 4420 4420 0
640 20250219 091500 2441460 4420 4420 4420 4420 0
641 20250219 091400 2441460 4420 4420 4420 4420 0
642 20250219 091300 2441460 4420 4420 4420 4420 0
643 20250219 091200 2441460 4420 4420 4420 4420 100
644 20250219 091100 1999460 4410 4410 4410 4410 23
645 20250219 091000 1898030 4410 4410 4410 4410 0
646 20250219 090900 1898030 4410 4410 4410 4410 10
647 20250219 090800 1853930 4410 4415 4415 4410 118
648 20250219 090700 1333330 4415 4415 4415 4415 0
649 20250219 090600 1333330 4415 4415 4415 4415 229
650 20250219 090500 322295 4415 4415 4415 4415 0
651 20250219 090400 322295 4415 4415 4415 4415 0
652 20250219 090300 322295 4415 4415 4415 4415 0
653 20250219 090200 322295 4415 4415 4415 4415 0
654 20250219 090100 322295 4415 4415 4415 4415 0
655 20250219 090000 322295 4415 4415 4415 4415 73

1
071200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,57214,24396458,254888370,108686220390,0.23
20250214,57328,24396458,253676400,107954326650,0.23
20250213,57328,24396458,248230240,105636663140,0.23
20250212,57328,24396458,245077200,104294857950,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 57214 24396458 254888370 108686220390 0.23
3 20250214 57328 24396458 253676400 107954326650 0.23
4 20250213 57328 24396458 248230240 105636663140 0.23
5 20250212 57328 24396458 245077200 104294857950 0.23