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

664
085620/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200200,348666510,4905,4905,4905,4905,425
20250219,200100,348666510,4905,4905,4905,4905,0
20250219,200000,348666510,4905,4905,4905,4905,0
20250219,195900,348666510,4905,4905,4905,4905,0
20250219,195800,348666510,4905,4905,4905,4905,0
20250219,195700,348666510,4905,4905,4905,4905,0
20250219,195600,348666510,4905,4905,4905,4905,0
20250219,195500,348666510,4905,4905,4905,4905,0
20250219,195400,348666510,4905,4905,4905,4905,0
20250219,195300,348666510,4905,4905,4905,4905,0
20250219,195200,348666510,4905,4905,4905,4905,0
20250219,195100,348666510,4905,4905,4905,4905,0
20250219,195000,348666510,4905,4905,4905,4905,0
20250219,194900,348666510,4905,4905,4905,4905,0
20250219,194800,348666510,4905,4905,4905,4905,0
20250219,194700,348666510,4905,4905,4905,4905,0
20250219,194600,348666510,4905,4905,4905,4905,0
20250219,194500,348666510,4905,4905,4905,4905,0
20250219,194400,348666510,4905,4905,4905,4905,0
20250219,194300,348666510,4905,4905,4905,4905,0
20250219,194200,348666510,4905,4905,4905,4905,0
20250219,194100,348666510,4905,4905,4905,4905,0
20250219,194000,348666510,4905,4905,4905,4905,0
20250219,193900,348666510,4905,4905,4905,4905,0
20250219,193800,348666510,4905,4905,4905,4905,0
20250219,193700,348666510,4905,4905,4905,4905,0
20250219,193600,348666510,4905,4905,4905,4905,0
20250219,193500,348666510,4905,4905,4905,4905,0
20250219,193400,348666510,4905,4905,4905,4905,0
20250219,193300,348666510,4905,4905,4905,4905,0
20250219,193200,348666510,4905,4905,4905,4905,425
20250219,193100,348666510,4905,4905,4905,4905,0
20250219,193000,348666510,4905,4905,4905,4905,0
20250219,192900,348666510,4905,4905,4905,4905,0
20250219,192800,348666510,4905,4905,4905,4905,0
20250219,192700,348666510,4905,4905,4905,4905,0
20250219,192600,348666510,4905,4905,4905,4905,0
20250219,192500,348666510,4905,4905,4905,4905,0
20250219,192400,348666510,4905,4905,4905,4905,0
20250219,192300,348666510,4905,4905,4905,4905,0
20250219,192200,348666510,4905,4905,4905,4905,0
20250219,192100,348666510,4905,4905,4905,4905,0
20250219,192000,348666510,4905,4905,4905,4905,0
20250219,191900,348666510,4905,4905,4905,4905,0
20250219,191800,348666510,4905,4905,4905,4905,0
20250219,191700,348666510,4905,4905,4905,4905,0
20250219,191600,348666510,4905,4905,4905,4905,0
20250219,191500,348666510,4905,4905,4905,4905,0
20250219,191400,348666510,4905,4905,4905,4905,0
20250219,191300,348666510,4905,4905,4905,4905,0
20250219,191200,348666510,4905,4905,4905,4905,0
20250219,191100,348666510,4905,4905,4905,4905,0
20250219,191000,348666510,4905,4905,4905,4905,0
20250219,190900,348666510,4905,4905,4905,4905,0
20250219,190800,348666510,4905,4905,4905,4905,0
20250219,190700,348666510,4905,4905,4905,4905,0
20250219,190600,348666510,4905,4905,4905,4905,0
20250219,190500,348666510,4905,4905,4905,4905,0
20250219,190400,348666510,4905,4905,4905,4905,0
20250219,190300,348666510,4905,4905,4905,4905,0
20250219,190200,348666510,4905,4905,4905,4905,425
20250219,190100,348666510,4905,4905,4905,4905,0
20250219,190000,348666510,4905,4905,4905,4905,0
20250219,185900,348666510,4905,4905,4905,4905,0
20250219,185800,348666510,4905,4905,4905,4905,0
20250219,185700,348666510,4905,4905,4905,4905,0
20250219,185600,348666510,4905,4905,4905,4905,0
20250219,185500,348666510,4905,4905,4905,4905,0
20250219,185400,348666510,4905,4905,4905,4905,0
20250219,185300,348666510,4905,4905,4905,4905,0
20250219,185200,348666510,4905,4905,4905,4905,0
20250219,185100,348666510,4905,4905,4905,4905,0
20250219,185000,348666510,4905,4905,4905,4905,0
20250219,184900,348666510,4905,4905,4905,4905,0
20250219,184800,348666510,4905,4905,4905,4905,0
20250219,184700,348666510,4905,4905,4905,4905,0
20250219,184600,348666510,4905,4905,4905,4905,0
20250219,184500,348666510,4905,4905,4905,4905,0
20250219,184400,348666510,4905,4905,4905,4905,0
20250219,184300,348666510,4905,4905,4905,4905,0
20250219,184200,348666510,4905,4905,4905,4905,0
20250219,184100,348666510,4905,4905,4905,4905,0
20250219,184000,348666510,4905,4905,4905,4905,0
20250219,183900,348666510,4905,4905,4905,4905,0
20250219,183800,348666510,4905,4905,4905,4905,0
20250219,183700,348666510,4905,4905,4905,4905,0
20250219,183600,348666510,4905,4905,4905,4905,0
20250219,183500,348666510,4905,4905,4905,4905,0
20250219,183400,348666510,4905,4905,4905,4905,0
20250219,183300,348666510,4905,4905,4905,4905,0
20250219,183200,348666510,4905,4905,4905,4905,425
20250219,183100,348666510,4905,4905,4905,4905,0
20250219,183000,348666510,4905,4905,4905,4905,0
20250219,182900,348666510,4905,4905,4905,4905,0
20250219,182800,348666510,4905,4905,4905,4905,0
20250219,182700,348666510,4905,4905,4905,4905,0
20250219,182600,348666510,4905,4905,4905,4905,0
20250219,182500,348666510,4905,4905,4905,4905,0
20250219,182400,348666510,4905,4905,4905,4905,0
20250219,182300,348666510,4905,4905,4905,4905,0
20250219,182200,348666510,4905,4905,4905,4905,0
20250219,182100,348666510,4905,4905,4905,4905,0
20250219,182000,348666510,4905,4905,4905,4905,0
20250219,181900,348666510,4905,4905,4905,4905,0
20250219,181800,348666510,4905,4905,4905,4905,0
20250219,181700,348666510,4905,4905,4905,4905,0
20250219,181600,348666510,4905,4905,4905,4905,0
20250219,181500,348666510,4905,4905,4905,4905,0
20250219,181400,348666510,4905,4905,4905,4905,0
20250219,181300,348666510,4905,4905,4905,4905,0
20250219,181200,348666510,4905,4905,4905,4905,0
20250219,181100,348666510,4905,4905,4905,4905,0
20250219,181000,348666510,4905,4905,4905,4905,0
20250219,180900,348666510,4905,4905,4905,4905,0
20250219,180800,348666510,4905,4905,4905,4905,0
20250219,180700,348666510,4905,4905,4905,4905,0
20250219,180600,348666510,4905,4905,4905,4905,0
20250219,180500,348666510,4905,4905,4905,4905,0
20250219,180400,348666510,4905,4905,4905,4905,0
20250219,180300,348666510,4905,4905,4905,4905,0
20250219,180200,348666510,4905,4905,4905,4905,425
20250219,180100,348666510,4905,4905,4905,4905,0
20250219,180000,348666510,4905,4905,4905,4905,0
20250219,175900,348666510,4905,4905,4905,4905,0
20250219,175800,348666510,4905,4905,4905,4905,0
20250219,175700,348666510,4905,4905,4905,4905,0
20250219,175600,348666510,4905,4905,4905,4905,0
20250219,175500,348666510,4905,4905,4905,4905,0
20250219,175400,348666510,4905,4905,4905,4905,0
20250219,175300,348666510,4905,4905,4905,4905,0
20250219,175200,348666510,4905,4905,4905,4905,0
20250219,175100,348666510,4905,4905,4905,4905,0
20250219,175000,348666510,4905,4905,4905,4905,0
20250219,174900,348666510,4905,4905,4905,4905,0
20250219,174800,348666510,4905,4905,4905,4905,0
20250219,174700,348666510,4905,4905,4905,4905,0
20250219,174600,348666510,4905,4905,4905,4905,0
20250219,174500,348666510,4905,4905,4905,4905,0
20250219,174400,348666510,4905,4905,4905,4905,0
20250219,174300,348666510,4905,4905,4905,4905,0
20250219,174200,348666510,4905,4905,4905,4905,0
20250219,174100,348666510,4905,4905,4905,4905,0
20250219,174000,348666510,4905,4905,4905,4905,0
20250219,173900,348666510,4905,4905,4905,4905,0
20250219,173800,348666510,4905,4905,4905,4905,0
20250219,173700,348666510,4905,4905,4905,4905,0
20250219,173600,348666510,4905,4905,4905,4905,0
20250219,173500,348666510,4905,4905,4905,4905,0
20250219,173400,348666510,4905,4905,4905,4905,0
20250219,173300,348666510,4905,4905,4905,4905,0
20250219,173200,348666510,4905,4905,4905,4905,425
20250219,173100,348666510,4905,4905,4905,4905,0
20250219,173000,348666510,4905,4905,4905,4905,0
20250219,172900,348666510,4905,4905,4905,4905,0
20250219,172800,348666510,4905,4905,4905,4905,0
20250219,172700,348666510,4905,4905,4905,4905,0
20250219,172600,348666510,4905,4905,4905,4905,0
20250219,172500,348666510,4905,4905,4905,4905,0
20250219,172400,348666510,4905,4905,4905,4905,0
20250219,172300,348666510,4905,4905,4905,4905,0
20250219,172200,348666510,4905,4905,4905,4905,0
20250219,172100,348666510,4905,4905,4905,4905,0
20250219,172000,348666510,4905,4905,4905,4905,0
20250219,171900,348666510,4905,4905,4905,4905,0
20250219,171800,348666510,4905,4905,4905,4905,0
20250219,171700,348666510,4905,4905,4905,4905,0
20250219,171600,348666510,4905,4905,4905,4905,0
20250219,171500,348666510,4905,4905,4905,4905,0
20250219,171400,348666510,4905,4905,4905,4905,0
20250219,171300,348666510,4905,4905,4905,4905,0
20250219,171200,348666510,4905,4905,4905,4905,0
20250219,171100,348666510,4905,4905,4905,4905,0
20250219,171000,348666510,4905,4905,4905,4905,0
20250219,170900,348666510,4905,4905,4905,4905,0
20250219,170800,348666510,4905,4905,4905,4905,0
20250219,170700,348666510,4905,4905,4905,4905,0
20250219,170600,348666510,4905,4905,4905,4905,0
20250219,170500,348666510,4905,4905,4905,4905,0
20250219,170400,348666510,4905,4905,4905,4905,0
20250219,170300,348666510,4905,4905,4905,4905,0
20250219,170200,348666510,4905,4905,4905,4905,425
20250219,170100,348666510,4905,4905,4905,4905,0
20250219,170000,348666510,4905,4905,4905,4905,0
20250219,165900,348666510,4905,4905,4905,4905,0
20250219,165800,348666510,4905,4905,4905,4905,0
20250219,165700,348666510,4905,4905,4905,4905,0
20250219,165600,348666510,4905,4905,4905,4905,0
20250219,165500,348666510,4905,4905,4905,4905,0
20250219,165400,348666510,4905,4905,4905,4905,0
20250219,165300,348666510,4905,4905,4905,4905,0
20250219,165200,348666510,4905,4905,4905,4905,0
20250219,165100,348666510,4905,4905,4905,4905,0
20250219,165000,348666510,4905,4905,4905,4905,0
20250219,164900,348666510,4905,4905,4905,4905,0
20250219,164800,348666510,4905,4905,4905,4905,0
20250219,164700,348666510,4905,4905,4905,4905,0
20250219,164600,348666510,4905,4905,4905,4905,0
20250219,164500,348666510,4905,4905,4905,4905,0
20250219,164400,348666510,4905,4905,4905,4905,0
20250219,164300,348666510,4905,4905,4905,4905,0
20250219,164200,348666510,4905,4905,4905,4905,0
20250219,164100,348666510,4905,4905,4905,4905,0
20250219,164000,348666510,4905,4905,4905,4905,0
20250219,163900,348666510,4905,4905,4905,4905,0
20250219,163800,348666510,4905,4905,4905,4905,0
20250219,163700,348666510,4905,4905,4905,4905,0
20250219,163600,348666510,4905,4905,4905,4905,0
20250219,163500,348666510,4905,4905,4905,4905,0
20250219,163400,348666510,4905,4905,4905,4905,0
20250219,163300,348666510,4905,4905,4905,4905,0
20250219,163200,348666510,4905,4905,4905,4905,425
20250219,163100,348666510,4905,4905,4905,4905,0
20250219,163000,348666510,4905,4905,4905,4905,0
20250219,162900,348666510,4905,4905,4905,4905,0
20250219,162800,348666510,4905,4905,4905,4905,0
20250219,162700,348666510,4905,4905,4905,4905,0
20250219,162600,348666510,4905,4905,4905,4905,0
20250219,162500,348666510,4905,4905,4905,4905,0
20250219,162400,348666510,4905,4905,4905,4905,0
20250219,162300,348666510,4905,4905,4905,4905,0
20250219,162200,348666510,4905,4905,4905,4905,0
20250219,162100,348666510,4905,4905,4905,4905,0
20250219,162000,348666510,4905,4905,4905,4905,0
20250219,161900,348666510,4905,4905,4905,4905,0
20250219,161800,348666510,4905,4905,4905,4905,0
20250219,161700,348666510,4905,4905,4905,4905,0
20250219,161600,348666510,4905,4905,4905,4905,0
20250219,161500,348666510,4905,4905,4905,4905,0
20250219,161400,348666510,4905,4905,4905,4905,0
20250219,161300,348666510,4905,4905,4905,4905,0
20250219,161200,348666510,4905,4905,4905,4905,0
20250219,161100,348666510,4905,4905,4905,4905,0
20250219,161000,348666510,4905,4905,4905,4905,0
20250219,160900,348666510,4905,4905,4905,4905,0
20250219,160800,348666510,4905,4905,4905,4905,0
20250219,160700,348666510,4905,4905,4905,4905,0
20250219,160600,348666510,4905,4905,4905,4905,0
20250219,160500,348666510,4905,4905,4905,4905,0
20250219,160400,348666510,4905,4905,4905,4905,0
20250219,160300,348666510,4905,4905,4905,4905,0
20250219,160200,348666510,4905,4905,4905,4905,425
20250219,160100,348666510,4905,4905,4905,4905,0
20250219,160000,348666510,4905,4905,4905,4905,0
20250219,155900,348666510,4905,4905,4905,4905,0
20250219,155800,348666510,4905,4905,4905,4905,0
20250219,155700,348666510,4905,4905,4905,4905,0
20250219,155600,348666510,4905,4905,4905,4905,0
20250219,155500,348666510,4905,4905,4905,4905,0
20250219,155400,348666510,4905,4905,4905,4905,0
20250219,155300,348666510,4905,4905,4905,4905,0
20250219,155200,348666510,4905,4905,4905,4905,0
20250219,155100,348666510,4905,4905,4905,4905,0
20250219,155000,348666510,4905,4905,4905,4905,0
20250219,154900,348666510,4905,4905,4905,4905,0
20250219,154800,348666510,4905,4905,4905,4905,0
20250219,154700,348666510,4905,4905,4905,4905,0
20250219,154600,348666510,4905,4905,4905,4905,0
20250219,154500,348666510,4905,4905,4905,4905,0
20250219,154400,348666510,4905,4905,4905,4905,0
20250219,154300,348666510,4905,4905,4905,4905,0
20250219,154200,348666510,4905,4905,4905,4905,0
20250219,154100,348666510,4905,4905,4905,4905,0
20250219,154000,348666510,4905,4905,4905,4905,0
20250219,153900,348666510,4905,4905,4905,4905,0
20250219,153800,348666510,4905,4905,4905,4905,0
20250219,153700,348666510,4905,4905,4905,4905,0
20250219,153600,348666510,4905,4905,4905,4905,0
20250219,153500,348666510,4905,4905,4905,4905,0
20250219,153400,348666510,4905,4905,4905,4905,0
20250219,153300,348666510,4905,4905,4905,4905,0
20250219,153200,348666510,4905,4905,4905,4905,425
20250219,153100,348666510,4905,4905,4905,4905,0
20250219,153000,348666510,4905,4905,4905,4905,425
20250219,152900,346581885,4905,4905,4905,4905,0
20250219,152800,346581885,4905,4905,4905,4905,0
20250219,152700,346581885,4905,4905,4905,4905,0
20250219,152600,346581885,4905,4905,4905,4905,0
20250219,152500,346581885,4905,4905,4905,4905,0
20250219,152400,346581885,4905,4905,4905,4905,0
20250219,152300,346581885,4905,4905,4905,4905,0
20250219,152200,346581885,4905,4905,4905,4905,0
20250219,152100,346581885,4905,4905,4905,4905,0
20250219,152000,346581885,4905,4905,4905,4905,0
20250219,151900,346581885,4905,4890,4910,4890,1236
20250219,151800,340517860,4890,4890,4890,4890,0
20250219,151700,340517860,4890,4890,4890,4890,94
20250219,151600,340058200,4885,4885,4890,4885,32
20250219,151500,339901750,4885,4880,4910,4880,616
20250219,151400,336879980,4880,4905,4905,4880,5106
20250219,151300,311893070,4905,4905,4905,4905,0
20250219,151200,311893070,4905,4910,4910,4905,31
20250219,151100,311740870,4905,4905,4905,4905,2
20250219,151000,311731060,4905,4905,4910,4900,197
20250219,150900,310764675,4905,4900,4905,4900,161
20250219,150800,309974980,4905,4905,4905,4905,79
20250219,150700,309587485,4905,4905,4905,4900,208
20250219,150600,308567440,4910,4905,4910,4905,61
20250219,150500,308268070,4900,4905,4905,4900,138
20250219,150400,307591190,4910,4910,4910,4910,0
20250219,150300,307591190,4910,4900,4910,4900,180
20250219,150200,306708290,4900,4900,4900,4900,1
20250219,150100,306703390,4900,4905,4905,4900,218
20250219,150000,305634110,4905,4905,4905,4905,333
20250219,145900,304000745,4905,4905,4910,4905,55
20250219,145800,303730785,4910,4910,4910,4910,165
20250219,145700,302920635,4905,4910,4910,4905,34
20250219,145600,302753720,4905,4905,4905,4905,2
20250219,145500,302743910,4910,4910,4925,4910,364
20250219,145400,300955805,4910,4910,4925,4910,305
20250219,145300,299457420,4905,4905,4905,4905,43
20250219,145200,299246505,4905,4905,4905,4905,38
20250219,145100,299060115,4900,4905,4905,4900,136
20250219,145000,298393045,4900,4900,4900,4900,7
20250219,144900,298358745,4900,4900,4905,4900,39
20250219,144800,298167500,4900,4890,4905,4890,296
20250219,144700,296717770,4895,4895,4895,4895,29
20250219,144600,296575815,4895,4895,4895,4890,227
20250219,144500,295464675,4895,4890,4895,4890,48
20250219,144400,295229790,4890,4890,4890,4890,9
20250219,144300,295185780,4895,4890,4895,4890,42
20250219,144200,294980255,4890,4890,4890,4890,20
20250219,144100,294882455,4895,4895,4895,4895,29
20250219,144000,294740500,4895,4890,4895,4890,34
20250219,143900,294574130,4890,4890,4890,4890,25
20250219,143800,294451880,4890,4890,4890,4890,15
20250219,143700,294378530,4890,4890,4890,4890,14
20250219,143600,294310070,4895,4900,4900,4890,1254
20250219,143500,288169705,4905,4900,4905,4900,96
20250219,143400,287698875,4900,4900,4905,4900,222
20250219,143300,286610010,4900,4905,4905,4900,108
20250219,143200,286080285,4900,4905,4905,4900,31
20250219,143100,285928240,4905,4900,4905,4900,213
20250219,143000,284883480,4905,4900,4905,4900,108
20250219,142900,284353800,4900,4900,4900,4900,12
20250219,142800,284295000,4905,4910,4930,4900,1315
20250219,142700,277834850,4910,4905,4930,4905,112
20250219,142600,277284285,4900,4905,4905,4900,97
20250219,142500,276808620,4905,4900,4905,4900,372
20250219,142400,274984075,4895,4900,4900,4895,542
20250219,142300,272328330,4895,4900,4900,4895,200
20250219,142200,271348455,4900,4895,4900,4895,193
20250219,142100,270402870,4900,4895,4900,4895,74
20250219,142000,270040325,4900,4895,4900,4895,53
20250219,141900,269780745,4895,4900,4900,4895,41
20250219,141800,269579905,4895,4895,4900,4895,27
20250219,141700,269447720,4895,4900,4900,4895,83
20250219,141600,269041140,4895,4895,4895,4895,11
20250219,141500,268987295,4895,4895,4895,4895,23
20250219,141400,268874710,4895,4895,4895,4895,47
20250219,141300,268644645,4895,4895,4895,4895,12
20250219,141200,268585905,4895,4895,4895,4895,25
20250219,141100,268463530,4905,4910,4910,4900,1824
20250219,141000,259515110,4910,4910,4910,4910,389
20250219,140900,257605120,4910,4915,4915,4910,400
20250219,140800,255639800,4910,4910,4910,4910,12
20250219,140700,255580880,4915,4915,4915,4915,120
20250219,140600,254991080,4910,4910,4910,4910,27
20250219,140500,254858510,4915,4910,4915,4910,73
20250219,140400,254499780,4910,4915,4915,4910,152
20250219,140300,253752815,4910,4910,4910,4910,23
20250219,140200,253639885,4910,4910,4910,4910,12
20250219,140100,253580965,4910,4910,4910,4910,198
20250219,140000,252608785,4910,4915,4915,4910,249
20250219,135900,251386045,4920,4915,4920,4915,554
20250219,135800,248662395,4915,4930,4930,4915,3058
20250219,135700,233615715,4935,4935,4935,4935,159
20250219,135600,232831050,4925,4925,4925,4925,1
20250219,135500,232826125,4940,4925,4940,4925,151
20250219,135400,232082045,4925,4910,4925,4910,406
20250219,135300,230083140,4910,4920,4920,4910,290
20250219,135200,228658105,4920,4920,4920,4920,60
20250219,135100,228362905,4920,4920,4920,4920,64
20250219,135000,228048025,4920,4920,4920,4920,255
20250219,134900,226793425,4920,4920,4920,4920,122
20250219,134800,226193185,4920,4920,4920,4920,106
20250219,134700,225671665,4910,4910,4910,4910,2
20250219,134600,225661845,4920,4910,4920,4910,197
20250219,134500,224692615,4920,4915,4920,4915,174
20250219,134400,223836575,4915,4915,4915,4915,285
20250219,134300,222435800,4920,4905,4920,4905,102
20250219,134200,221934290,4905,4900,4905,4900,52
20250219,134100,221679330,4895,4900,4900,4895,68
20250219,134000,221346135,4925,4910,4925,4905,266
20250219,133900,220039575,4900,4900,4910,4900,53
20250219,133800,219779525,4900,4900,4900,4900,274
20250219,133700,218436925,4900,4900,4900,4900,72
20250219,133600,218084125,4895,4895,4895,4895,96
20250219,133500,217614205,4895,4885,4895,4885,255
20250219,133400,216366810,4880,4885,4885,4880,58
20250219,133300,216083485,4885,4880,4885,4880,157
20250219,133200,215316550,4880,4880,4880,4880,170
20250219,133100,214486950,4880,4880,4880,4880,284
20250219,133000,213101030,4880,4880,4880,4880,1
20250219,132900,213096150,4880,4880,4880,4880,0
20250219,132800,213096150,4880,4880,4880,4880,134
20250219,132700,212442230,4880,4885,4885,4870,12
20250219,132600,212383665,4885,4885,4885,4885,0
20250219,132500,212383665,4885,4885,4885,4885,0
20250219,132400,212383665,4885,4885,4885,4885,172
20250219,132300,211543445,4870,4870,4870,4870,1
20250219,132200,211538575,4885,4885,4885,4885,0
20250219,132100,211538575,4885,4880,4885,4870,1618
20250219,132000,203646045,4885,4895,4895,4885,213
20250219,131900,202603820,4890,4890,4890,4890,1054
20250219,131800,197449760,4895,4890,4895,4890,617
20250219,131700,194431285,4890,4890,4890,4890,51
20250219,131600,194181895,4890,4890,4890,4890,140
20250219,131500,193497295,4890,4875,4890,4875,53
20250219,131400,193238140,4890,4890,4890,4890,96
20250219,131300,192768700,4890,4890,4890,4890,125
20250219,131200,192157450,4890,4890,4890,4890,73
20250219,131100,191800480,4890,4890,4890,4890,0
20250219,131000,191800480,4890,4890,4890,4890,30
20250219,130900,191653780,4890,4890,4890,4890,232
20250219,130800,190519300,4875,4890,4890,4875,82
20250219,130700,190118335,4890,4885,4890,4885,80
20250219,130600,189727420,4885,4885,4885,4885,80
20250219,130500,189336620,4885,4885,4885,4885,130
20250219,130400,188701570,4885,4885,4885,4885,47
20250219,130300,188471975,4885,4885,4885,4875,233
20250219,130200,187333780,4885,4885,4885,4885,0
20250219,130100,187333780,4885,4885,4885,4885,205
20250219,130000,186332355,4885,4885,4885,4885,85
20250219,125900,185917130,4885,4880,4885,4880,213
20250219,125800,184877520,4885,4885,4885,4885,281
20250219,125700,183504835,4885,4875,4885,4875,49
20250219,125600,183265480,4885,4885,4885,4885,0
20250219,125500,183265480,4885,4885,4885,4885,215
20250219,125400,182215205,4885,4880,4885,4880,330
20250219,125300,180603775,4885,4885,4885,4885,0
20250219,125200,180603775,4885,4885,4885,4885,125
20250219,125100,179993150,4885,4870,4885,4870,231
20250219,125000,178865920,4880,4870,4880,4870,87
20250219,124900,178441765,4870,4860,4870,4845,306
20250219,124800,176953850,4860,4850,4860,4840,162
20250219,124700,176167675,4845,4845,4845,4845,50
20250219,124600,175925425,4845,4845,4845,4845,933
20250219,124500,171405040,4845,4835,4845,4835,34
20250219,124400,171240350,4835,4845,4845,4835,58
20250219,124300,170959370,4850,4850,4850,4850,100
20250219,124200,170474370,4850,4850,4850,4850,198
20250219,124100,169514070,4850,4850,4850,4850,275
20250219,124000,168180320,4850,4850,4850,4850,53
20250219,123900,167923270,4850,4850,4850,4850,186
20250219,123800,167021170,4850,4835,4850,4835,184
20250219,123700,166128785,4850,4845,4850,4845,177
20250219,123600,165270905,4840,4840,4840,4840,63
20250219,123500,164965985,4840,4835,4840,4835,2124
20250219,123400,154688990,4835,4835,4835,4835,0
20250219,123300,154688990,4835,4835,4835,4835,205
20250219,123200,153697815,4835,4835,4835,4835,39
20250219,123100,153509250,4835,4835,4835,4820,1099
20250219,123000,148195600,4835,4825,4835,4825,2784
20250219,122900,134754185,4820,4820,4820,4820,147
20250219,122800,134045645,4810,4810,4810,4810,0
20250219,122700,134045645,4810,4810,4810,4810,0
20250219,122600,134045645,4810,4810,4810,4810,1
20250219,122500,134040835,4820,4815,4820,4815,1189
20250219,122400,128314855,4820,4815,4825,4815,980
20250219,122300,123593315,4815,4810,4815,4810,118
20250219,122200,123025305,4810,4810,4810,4810,124
20250219,122100,122428865,4810,4800,4810,4800,219
20250219,122000,121376335,4795,4795,4795,4795,1
20250219,121900,121371540,4795,4795,4795,4795,1
20250219,121800,121366745,4795,4795,4795,4795,0
20250219,121700,121366745,4795,4795,4795,4795,0
20250219,121600,121366745,4795,4795,4795,4795,0
20250219,121500,121366745,4795,4795,4795,4795,0
20250219,121400,121366745,4795,4795,4795,4795,0
20250219,121300,121366745,4795,4795,4795,4795,0
20250219,121200,121366745,4795,4795,4795,4795,1
20250219,121100,121361950,4795,4795,4795,4795,81
20250219,121000,120973555,4795,4800,4800,4795,1395
20250219,120900,114278840,4800,4805,4805,4800,135
20250219,120800,113630295,4800,4800,4800,4800,5
20250219,120700,113606295,4800,4800,4800,4800,1
20250219,120600,113601495,4800,4800,4800,4800,0
20250219,120500,113601495,4800,4800,4800,4800,0
20250219,120400,113601495,4800,4800,4800,4800,11
20250219,120300,113548695,4800,4800,4800,4800,0
20250219,120200,113548695,4800,4800,4805,4800,342
20250219,120100,111906175,4800,4800,4800,4800,319
20250219,120000,110374975,4800,4800,4800,4800,4
20250219,115900,110355775,4800,4800,4800,4800,300
20250219,115800,108915775,4800,4800,4800,4800,0
20250219,115700,108915775,4800,4800,4800,4800,79
20250219,115600,108536575,4800,4815,4815,4800,3204
20250219,115500,93148505,4810,4805,4810,4805,323
20250219,115400,91595345,4805,4800,4805,4800,220
20250219,115300,90538695,4795,4785,4795,4785,163
20250219,115200,89757125,4795,4795,4795,4795,141
20250219,115100,89081030,4800,4800,4800,4800,0
20250219,115000,89081030,4800,4800,4800,4800,0
20250219,114900,89081030,4800,4770,4800,4770,2358
20250219,114800,77809505,4765,4765,4765,4765,1
20250219,114700,77804740,4770,4770,4770,4770,0
20250219,114600,77804740,4770,4765,4770,4760,475
20250219,114500,75539015,4760,4760,4760,4760,0
20250219,114400,75539015,4760,4760,4760,4760,280
20250219,114300,74206215,4760,4760,4760,4760,248
20250219,114200,73025735,4760,4760,4760,4760,0
20250219,114100,73025735,4760,4760,4760,4760,1
20250219,114000,73020975,4775,4775,4775,4775,0
20250219,113900,73020975,4775,4775,4775,4775,200
20250219,113800,72065975,4775,4755,4775,4755,5744
20250219,113700,44696985,4750,4755,4755,4750,374
20250219,113600,42918790,4755,4760,4760,4755,8
20250219,113500,42880735,4760,4760,4760,4755,674
20250219,113400,39673960,4760,4760,4765,4760,439
20250219,113300,37583965,4765,4765,4765,4765,0
20250219,113200,37583965,4765,4765,4765,4765,0
20250219,113100,37583965,4765,4765,4765,4765,2
20250219,113000,37574435,4760,4760,4760,4760,0
20250219,112900,37574435,4760,4760,4760,4760,1
20250219,112800,37569675,4760,4760,4760,4760,9
20250219,112700,37526835,4765,4765,4765,4765,0
20250219,112600,37526835,4765,4765,4765,4765,1
20250219,112500,37522070,4765,4765,4765,4765,1
20250219,112400,37517305,4760,4760,4760,4760,0
20250219,112300,37517305,4760,4760,4760,4760,1
20250219,112200,37512545,4765,4765,4765,4765,0
20250219,112100,37512545,4765,4765,4765,4765,3
20250219,112000,37498250,4760,4760,4760,4760,7
20250219,111900,37464930,4765,4765,4765,4765,43
20250219,111800,37260035,4760,4760,4760,4760,0
20250219,111700,37260035,4760,4760,4760,4760,0
20250219,111600,37260035,4760,4760,4760,4760,0
20250219,111500,37260035,4760,4765,4765,4760,21
20250219,111400,37159975,4765,4765,4765,4765,0
20250219,111300,37159975,4765,4765,4765,4765,20
20250219,111200,37064675,4755,4755,4755,4755,0
20250219,111100,37064675,4755,4755,4755,4755,0
20250219,111000,37064675,4755,4755,4755,4755,3
20250219,110900,37050410,4755,4755,4755,4755,1
20250219,110800,37045655,4755,4755,4755,4755,0
20250219,110700,37045655,4755,4755,4755,4755,0
20250219,110600,37045655,4755,4755,4755,4755,0
20250219,110500,37045655,4755,4755,4755,4755,0
20250219,110400,37045655,4755,4755,4755,4755,1
20250219,110300,37040900,4755,4755,4755,4755,0
20250219,110200,37040900,4755,4755,4755,4755,0
20250219,110100,37040900,4755,4755,4755,4755,0
20250219,110000,37040900,4755,4755,4755,4755,0
20250219,105900,37040900,4755,4755,4755,4755,0
20250219,105800,37040900,4755,4755,4755,4755,14
20250219,105700,36974330,4755,4755,4755,4755,0
20250219,105600,36974330,4755,4755,4755,4755,1
20250219,105500,36969575,4765,4765,4765,4765,1
20250219,105400,36964810,4755,4755,4755,4755,0
20250219,105300,36964810,4755,4755,4755,4755,0
20250219,105200,36964810,4755,4755,4755,4755,1
20250219,105100,36960055,4765,4765,4765,4765,13
20250219,105000,36898110,4755,4755,4755,4755,1
20250219,104900,36893355,4765,4765,4765,4765,20
20250219,104800,36798055,4765,4765,4765,4765,0
20250219,104700,36798055,4765,4765,4765,4765,0
20250219,104600,36798055,4765,4765,4765,4765,0
20250219,104500,36798055,4765,4755,4765,4755,92
20250219,104400,36359900,4765,4765,4765,4765,0
20250219,104300,36359900,4765,4765,4765,4765,241
20250219,104200,35211535,4765,4765,4765,4765,0
20250219,104100,35211535,4765,4755,4765,4755,4
20250219,104000,35192495,4750,4750,4750,4750,0
20250219,103900,35192495,4750,4750,4750,4750,0
20250219,103800,35192495,4750,4750,4750,4750,1
20250219,103700,35187745,4755,4755,4755,4755,0
20250219,103600,35187745,4755,4755,4755,4755,12
20250219,103500,35130685,4750,4750,4750,4750,0
20250219,103400,35130685,4750,4750,4750,4750,0
20250219,103300,35130685,4750,4750,4750,4750,1
20250219,103200,35125935,4755,4755,4755,4755,0
20250219,103100,35125935,4755,4750,4765,4750,885
20250219,103000,30920535,4760,4760,4760,4760,0
20250219,102900,30920535,4760,4760,4760,4760,0
20250219,102800,30920535,4760,4760,4760,4760,0
20250219,102700,30920535,4760,4760,4760,4760,0
20250219,102600,30920535,4760,4750,4760,4750,22
20250219,102500,30815840,4750,4750,4750,4750,0
20250219,102400,30815840,4750,4750,4750,4750,0
20250219,102300,30815840,4750,4750,4750,4750,0
20250219,102200,30815840,4750,4750,4750,4750,33
20250219,102100,30659090,4750,4750,4750,4750,2
20250219,102000,30649590,4750,4750,4750,4750,0
20250219,101900,30649590,4750,4750,4750,4750,1
20250219,101800,30644840,4750,4750,4750,4750,1
20250219,101700,30640090,4750,4750,4750,4750,64
20250219,101600,30336090,4750,4755,4755,4750,50
20250219,101500,30098430,4760,4760,4760,4760,78
20250219,101400,29727150,4765,4765,4765,4765,1
20250219,101300,29722385,4765,4765,4765,4765,2
20250219,101200,29712855,4760,4760,4760,4760,29
20250219,101100,29574815,4765,4765,4765,4765,3
20250219,101000,29560520,4760,4760,4760,4760,0
20250219,100900,29560520,4760,4760,4760,4760,0
20250219,100800,29560520,4760,4760,4760,4760,1
20250219,100700,29555760,4760,4760,4760,4760,1
20250219,100600,29551000,4765,4765,4765,4765,11
20250219,100500,29498585,4765,4765,4765,4765,0
20250219,100400,29498585,4765,4765,4765,4765,1
20250219,100300,29493820,4760,4760,4760,4760,0
20250219,100200,29493820,4760,4760,4760,4760,45
20250219,100100,29279620,4760,4760,4760,4760,1
20250219,100000,29274860,4780,4760,4780,4760,9
20250219,095900,29231880,4755,4755,4755,4755,0
20250219,095800,29231880,4755,4755,4780,4755,43
20250219,095700,29026840,4765,4755,4765,4755,417
20250219,095600,27043815,4755,4755,4755,4755,4
20250219,095500,27024795,4755,4755,4755,4755,0
20250219,095400,27024795,4755,4755,4755,4750,190
20250219,095300,26121385,4755,4755,4755,4755,0
20250219,095200,26121385,4755,4755,4755,4755,0
20250219,095100,26121385,4755,4755,4755,4755,20
20250219,095000,26026285,4755,4750,4755,4750,73
20250219,094900,25679500,4745,4745,4745,4745,1
20250219,094800,25674755,4750,4750,4750,4750,0
20250219,094700,25674755,4750,4750,4750,4750,0
20250219,094600,25674755,4750,4750,4750,4750,0
20250219,094500,25674755,4750,4750,4750,4750,0
20250219,094400,25674755,4750,4750,4750,4750,60
20250219,094300,25389755,4750,4750,4750,4750,110
20250219,094200,24867255,4745,4745,4745,4745,0
20250219,094100,24867255,4745,4745,4745,4745,19
20250219,094000,24777100,4740,4740,4740,4740,26
20250219,093900,24653860,4740,4740,4740,4740,0
20250219,093800,24653860,4740,4740,4740,4740,6
20250219,093700,24625420,4740,4740,4740,4740,0
20250219,093600,24625420,4740,4740,4740,4740,26
20250219,093500,24502180,4750,4750,4750,4750,0
20250219,093400,24502180,4750,4750,4750,4750,0
20250219,093300,24502180,4750,4750,4750,4750,100
20250219,093200,24027180,4750,4750,4750,4750,1
20250219,093100,24022430,4750,4750,4750,4750,1
20250219,093000,24017680,4740,4740,4740,4740,22
20250219,092900,23913400,4740,4740,4740,4740,1
20250219,092800,23908660,4735,4735,4735,4735,0
20250219,092700,23908660,4735,4725,4735,4725,659
20250219,092600,20791980,4715,4715,4715,4715,0
20250219,092500,20791980,4715,4715,4715,4715,0
20250219,092400,20791980,4715,4715,4715,4715,0
20250219,092300,20791980,4715,4715,4715,4715,0
20250219,092200,20791980,4715,4720,4720,4715,178
20250219,092100,19951935,4720,4720,4720,4720,35
20250219,092000,19786735,4715,4715,4715,4715,0
20250219,091900,19786735,4715,4715,4715,4715,0
20250219,091800,19786735,4715,4715,4715,4715,0
20250219,091700,19786735,4715,4715,4715,4715,0
20250219,091600,19786735,4715,4715,4715,4715,22
20250219,091500,19683005,4715,4715,4715,4715,451
20250219,091400,17556540,4715,4715,4715,4715,2
20250219,091300,17547110,4715,4715,4715,4715,400
20250219,091200,15661110,4715,4715,4715,4715,32
20250219,091100,15510230,4730,4745,4745,4720,1416
20250219,091000,8811615,4735,4735,4735,4735,0
20250219,090900,8811615,4735,4750,4750,4735,615
20250219,090800,5892900,4750,4765,4765,4750,960
20250219,090700,1327030,4775,4775,4775,4775,0
20250219,090600,1327030,4775,4765,4775,4765,47
20250219,090500,1102985,4765,4765,4765,4765,0
20250219,090400,1102985,4765,4765,4765,4765,0
20250219,090300,1102985,4765,4765,4765,4765,1
20250219,090200,1098220,4760,4760,4760,4760,0
20250219,090100,1098220,4760,4760,4760,4760,1
20250219,090000,1093460,4765,4775,4775,4765,229
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200200 348666510 4905 4905 4905 4905 425
3 20250219 200100 348666510 4905 4905 4905 4905 0
4 20250219 200000 348666510 4905 4905 4905 4905 0
5 20250219 195900 348666510 4905 4905 4905 4905 0
6 20250219 195800 348666510 4905 4905 4905 4905 0
7 20250219 195700 348666510 4905 4905 4905 4905 0
8 20250219 195600 348666510 4905 4905 4905 4905 0
9 20250219 195500 348666510 4905 4905 4905 4905 0
10 20250219 195400 348666510 4905 4905 4905 4905 0
11 20250219 195300 348666510 4905 4905 4905 4905 0
12 20250219 195200 348666510 4905 4905 4905 4905 0
13 20250219 195100 348666510 4905 4905 4905 4905 0
14 20250219 195000 348666510 4905 4905 4905 4905 0
15 20250219 194900 348666510 4905 4905 4905 4905 0
16 20250219 194800 348666510 4905 4905 4905 4905 0
17 20250219 194700 348666510 4905 4905 4905 4905 0
18 20250219 194600 348666510 4905 4905 4905 4905 0
19 20250219 194500 348666510 4905 4905 4905 4905 0
20 20250219 194400 348666510 4905 4905 4905 4905 0
21 20250219 194300 348666510 4905 4905 4905 4905 0
22 20250219 194200 348666510 4905 4905 4905 4905 0
23 20250219 194100 348666510 4905 4905 4905 4905 0
24 20250219 194000 348666510 4905 4905 4905 4905 0
25 20250219 193900 348666510 4905 4905 4905 4905 0
26 20250219 193800 348666510 4905 4905 4905 4905 0
27 20250219 193700 348666510 4905 4905 4905 4905 0
28 20250219 193600 348666510 4905 4905 4905 4905 0
29 20250219 193500 348666510 4905 4905 4905 4905 0
30 20250219 193400 348666510 4905 4905 4905 4905 0
31 20250219 193300 348666510 4905 4905 4905 4905 0
32 20250219 193200 348666510 4905 4905 4905 4905 425
33 20250219 193100 348666510 4905 4905 4905 4905 0
34 20250219 193000 348666510 4905 4905 4905 4905 0
35 20250219 192900 348666510 4905 4905 4905 4905 0
36 20250219 192800 348666510 4905 4905 4905 4905 0
37 20250219 192700 348666510 4905 4905 4905 4905 0
38 20250219 192600 348666510 4905 4905 4905 4905 0
39 20250219 192500 348666510 4905 4905 4905 4905 0
40 20250219 192400 348666510 4905 4905 4905 4905 0
41 20250219 192300 348666510 4905 4905 4905 4905 0
42 20250219 192200 348666510 4905 4905 4905 4905 0
43 20250219 192100 348666510 4905 4905 4905 4905 0
44 20250219 192000 348666510 4905 4905 4905 4905 0
45 20250219 191900 348666510 4905 4905 4905 4905 0
46 20250219 191800 348666510 4905 4905 4905 4905 0
47 20250219 191700 348666510 4905 4905 4905 4905 0
48 20250219 191600 348666510 4905 4905 4905 4905 0
49 20250219 191500 348666510 4905 4905 4905 4905 0
50 20250219 191400 348666510 4905 4905 4905 4905 0
51 20250219 191300 348666510 4905 4905 4905 4905 0
52 20250219 191200 348666510 4905 4905 4905 4905 0
53 20250219 191100 348666510 4905 4905 4905 4905 0
54 20250219 191000 348666510 4905 4905 4905 4905 0
55 20250219 190900 348666510 4905 4905 4905 4905 0
56 20250219 190800 348666510 4905 4905 4905 4905 0
57 20250219 190700 348666510 4905 4905 4905 4905 0
58 20250219 190600 348666510 4905 4905 4905 4905 0
59 20250219 190500 348666510 4905 4905 4905 4905 0
60 20250219 190400 348666510 4905 4905 4905 4905 0
61 20250219 190300 348666510 4905 4905 4905 4905 0
62 20250219 190200 348666510 4905 4905 4905 4905 425
63 20250219 190100 348666510 4905 4905 4905 4905 0
64 20250219 190000 348666510 4905 4905 4905 4905 0
65 20250219 185900 348666510 4905 4905 4905 4905 0
66 20250219 185800 348666510 4905 4905 4905 4905 0
67 20250219 185700 348666510 4905 4905 4905 4905 0
68 20250219 185600 348666510 4905 4905 4905 4905 0
69 20250219 185500 348666510 4905 4905 4905 4905 0
70 20250219 185400 348666510 4905 4905 4905 4905 0
71 20250219 185300 348666510 4905 4905 4905 4905 0
72 20250219 185200 348666510 4905 4905 4905 4905 0
73 20250219 185100 348666510 4905 4905 4905 4905 0
74 20250219 185000 348666510 4905 4905 4905 4905 0
75 20250219 184900 348666510 4905 4905 4905 4905 0
76 20250219 184800 348666510 4905 4905 4905 4905 0
77 20250219 184700 348666510 4905 4905 4905 4905 0
78 20250219 184600 348666510 4905 4905 4905 4905 0
79 20250219 184500 348666510 4905 4905 4905 4905 0
80 20250219 184400 348666510 4905 4905 4905 4905 0
81 20250219 184300 348666510 4905 4905 4905 4905 0
82 20250219 184200 348666510 4905 4905 4905 4905 0
83 20250219 184100 348666510 4905 4905 4905 4905 0
84 20250219 184000 348666510 4905 4905 4905 4905 0
85 20250219 183900 348666510 4905 4905 4905 4905 0
86 20250219 183800 348666510 4905 4905 4905 4905 0
87 20250219 183700 348666510 4905 4905 4905 4905 0
88 20250219 183600 348666510 4905 4905 4905 4905 0
89 20250219 183500 348666510 4905 4905 4905 4905 0
90 20250219 183400 348666510 4905 4905 4905 4905 0
91 20250219 183300 348666510 4905 4905 4905 4905 0
92 20250219 183200 348666510 4905 4905 4905 4905 425
93 20250219 183100 348666510 4905 4905 4905 4905 0
94 20250219 183000 348666510 4905 4905 4905 4905 0
95 20250219 182900 348666510 4905 4905 4905 4905 0
96 20250219 182800 348666510 4905 4905 4905 4905 0
97 20250219 182700 348666510 4905 4905 4905 4905 0
98 20250219 182600 348666510 4905 4905 4905 4905 0
99 20250219 182500 348666510 4905 4905 4905 4905 0
100 20250219 182400 348666510 4905 4905 4905 4905 0
101 20250219 182300 348666510 4905 4905 4905 4905 0
102 20250219 182200 348666510 4905 4905 4905 4905 0
103 20250219 182100 348666510 4905 4905 4905 4905 0
104 20250219 182000 348666510 4905 4905 4905 4905 0
105 20250219 181900 348666510 4905 4905 4905 4905 0
106 20250219 181800 348666510 4905 4905 4905 4905 0
107 20250219 181700 348666510 4905 4905 4905 4905 0
108 20250219 181600 348666510 4905 4905 4905 4905 0
109 20250219 181500 348666510 4905 4905 4905 4905 0
110 20250219 181400 348666510 4905 4905 4905 4905 0
111 20250219 181300 348666510 4905 4905 4905 4905 0
112 20250219 181200 348666510 4905 4905 4905 4905 0
113 20250219 181100 348666510 4905 4905 4905 4905 0
114 20250219 181000 348666510 4905 4905 4905 4905 0
115 20250219 180900 348666510 4905 4905 4905 4905 0
116 20250219 180800 348666510 4905 4905 4905 4905 0
117 20250219 180700 348666510 4905 4905 4905 4905 0
118 20250219 180600 348666510 4905 4905 4905 4905 0
119 20250219 180500 348666510 4905 4905 4905 4905 0
120 20250219 180400 348666510 4905 4905 4905 4905 0
121 20250219 180300 348666510 4905 4905 4905 4905 0
122 20250219 180200 348666510 4905 4905 4905 4905 425
123 20250219 180100 348666510 4905 4905 4905 4905 0
124 20250219 180000 348666510 4905 4905 4905 4905 0
125 20250219 175900 348666510 4905 4905 4905 4905 0
126 20250219 175800 348666510 4905 4905 4905 4905 0
127 20250219 175700 348666510 4905 4905 4905 4905 0
128 20250219 175600 348666510 4905 4905 4905 4905 0
129 20250219 175500 348666510 4905 4905 4905 4905 0
130 20250219 175400 348666510 4905 4905 4905 4905 0
131 20250219 175300 348666510 4905 4905 4905 4905 0
132 20250219 175200 348666510 4905 4905 4905 4905 0
133 20250219 175100 348666510 4905 4905 4905 4905 0
134 20250219 175000 348666510 4905 4905 4905 4905 0
135 20250219 174900 348666510 4905 4905 4905 4905 0
136 20250219 174800 348666510 4905 4905 4905 4905 0
137 20250219 174700 348666510 4905 4905 4905 4905 0
138 20250219 174600 348666510 4905 4905 4905 4905 0
139 20250219 174500 348666510 4905 4905 4905 4905 0
140 20250219 174400 348666510 4905 4905 4905 4905 0
141 20250219 174300 348666510 4905 4905 4905 4905 0
142 20250219 174200 348666510 4905 4905 4905 4905 0
143 20250219 174100 348666510 4905 4905 4905 4905 0
144 20250219 174000 348666510 4905 4905 4905 4905 0
145 20250219 173900 348666510 4905 4905 4905 4905 0
146 20250219 173800 348666510 4905 4905 4905 4905 0
147 20250219 173700 348666510 4905 4905 4905 4905 0
148 20250219 173600 348666510 4905 4905 4905 4905 0
149 20250219 173500 348666510 4905 4905 4905 4905 0
150 20250219 173400 348666510 4905 4905 4905 4905 0
151 20250219 173300 348666510 4905 4905 4905 4905 0
152 20250219 173200 348666510 4905 4905 4905 4905 425
153 20250219 173100 348666510 4905 4905 4905 4905 0
154 20250219 173000 348666510 4905 4905 4905 4905 0
155 20250219 172900 348666510 4905 4905 4905 4905 0
156 20250219 172800 348666510 4905 4905 4905 4905 0
157 20250219 172700 348666510 4905 4905 4905 4905 0
158 20250219 172600 348666510 4905 4905 4905 4905 0
159 20250219 172500 348666510 4905 4905 4905 4905 0
160 20250219 172400 348666510 4905 4905 4905 4905 0
161 20250219 172300 348666510 4905 4905 4905 4905 0
162 20250219 172200 348666510 4905 4905 4905 4905 0
163 20250219 172100 348666510 4905 4905 4905 4905 0
164 20250219 172000 348666510 4905 4905 4905 4905 0
165 20250219 171900 348666510 4905 4905 4905 4905 0
166 20250219 171800 348666510 4905 4905 4905 4905 0
167 20250219 171700 348666510 4905 4905 4905 4905 0
168 20250219 171600 348666510 4905 4905 4905 4905 0
169 20250219 171500 348666510 4905 4905 4905 4905 0
170 20250219 171400 348666510 4905 4905 4905 4905 0
171 20250219 171300 348666510 4905 4905 4905 4905 0
172 20250219 171200 348666510 4905 4905 4905 4905 0
173 20250219 171100 348666510 4905 4905 4905 4905 0
174 20250219 171000 348666510 4905 4905 4905 4905 0
175 20250219 170900 348666510 4905 4905 4905 4905 0
176 20250219 170800 348666510 4905 4905 4905 4905 0
177 20250219 170700 348666510 4905 4905 4905 4905 0
178 20250219 170600 348666510 4905 4905 4905 4905 0
179 20250219 170500 348666510 4905 4905 4905 4905 0
180 20250219 170400 348666510 4905 4905 4905 4905 0
181 20250219 170300 348666510 4905 4905 4905 4905 0
182 20250219 170200 348666510 4905 4905 4905 4905 425
183 20250219 170100 348666510 4905 4905 4905 4905 0
184 20250219 170000 348666510 4905 4905 4905 4905 0
185 20250219 165900 348666510 4905 4905 4905 4905 0
186 20250219 165800 348666510 4905 4905 4905 4905 0
187 20250219 165700 348666510 4905 4905 4905 4905 0
188 20250219 165600 348666510 4905 4905 4905 4905 0
189 20250219 165500 348666510 4905 4905 4905 4905 0
190 20250219 165400 348666510 4905 4905 4905 4905 0
191 20250219 165300 348666510 4905 4905 4905 4905 0
192 20250219 165200 348666510 4905 4905 4905 4905 0
193 20250219 165100 348666510 4905 4905 4905 4905 0
194 20250219 165000 348666510 4905 4905 4905 4905 0
195 20250219 164900 348666510 4905 4905 4905 4905 0
196 20250219 164800 348666510 4905 4905 4905 4905 0
197 20250219 164700 348666510 4905 4905 4905 4905 0
198 20250219 164600 348666510 4905 4905 4905 4905 0
199 20250219 164500 348666510 4905 4905 4905 4905 0
200 20250219 164400 348666510 4905 4905 4905 4905 0
201 20250219 164300 348666510 4905 4905 4905 4905 0
202 20250219 164200 348666510 4905 4905 4905 4905 0
203 20250219 164100 348666510 4905 4905 4905 4905 0
204 20250219 164000 348666510 4905 4905 4905 4905 0
205 20250219 163900 348666510 4905 4905 4905 4905 0
206 20250219 163800 348666510 4905 4905 4905 4905 0
207 20250219 163700 348666510 4905 4905 4905 4905 0
208 20250219 163600 348666510 4905 4905 4905 4905 0
209 20250219 163500 348666510 4905 4905 4905 4905 0
210 20250219 163400 348666510 4905 4905 4905 4905 0
211 20250219 163300 348666510 4905 4905 4905 4905 0
212 20250219 163200 348666510 4905 4905 4905 4905 425
213 20250219 163100 348666510 4905 4905 4905 4905 0
214 20250219 163000 348666510 4905 4905 4905 4905 0
215 20250219 162900 348666510 4905 4905 4905 4905 0
216 20250219 162800 348666510 4905 4905 4905 4905 0
217 20250219 162700 348666510 4905 4905 4905 4905 0
218 20250219 162600 348666510 4905 4905 4905 4905 0
219 20250219 162500 348666510 4905 4905 4905 4905 0
220 20250219 162400 348666510 4905 4905 4905 4905 0
221 20250219 162300 348666510 4905 4905 4905 4905 0
222 20250219 162200 348666510 4905 4905 4905 4905 0
223 20250219 162100 348666510 4905 4905 4905 4905 0
224 20250219 162000 348666510 4905 4905 4905 4905 0
225 20250219 161900 348666510 4905 4905 4905 4905 0
226 20250219 161800 348666510 4905 4905 4905 4905 0
227 20250219 161700 348666510 4905 4905 4905 4905 0
228 20250219 161600 348666510 4905 4905 4905 4905 0
229 20250219 161500 348666510 4905 4905 4905 4905 0
230 20250219 161400 348666510 4905 4905 4905 4905 0
231 20250219 161300 348666510 4905 4905 4905 4905 0
232 20250219 161200 348666510 4905 4905 4905 4905 0
233 20250219 161100 348666510 4905 4905 4905 4905 0
234 20250219 161000 348666510 4905 4905 4905 4905 0
235 20250219 160900 348666510 4905 4905 4905 4905 0
236 20250219 160800 348666510 4905 4905 4905 4905 0
237 20250219 160700 348666510 4905 4905 4905 4905 0
238 20250219 160600 348666510 4905 4905 4905 4905 0
239 20250219 160500 348666510 4905 4905 4905 4905 0
240 20250219 160400 348666510 4905 4905 4905 4905 0
241 20250219 160300 348666510 4905 4905 4905 4905 0
242 20250219 160200 348666510 4905 4905 4905 4905 425
243 20250219 160100 348666510 4905 4905 4905 4905 0
244 20250219 160000 348666510 4905 4905 4905 4905 0
245 20250219 155900 348666510 4905 4905 4905 4905 0
246 20250219 155800 348666510 4905 4905 4905 4905 0
247 20250219 155700 348666510 4905 4905 4905 4905 0
248 20250219 155600 348666510 4905 4905 4905 4905 0
249 20250219 155500 348666510 4905 4905 4905 4905 0
250 20250219 155400 348666510 4905 4905 4905 4905 0
251 20250219 155300 348666510 4905 4905 4905 4905 0
252 20250219 155200 348666510 4905 4905 4905 4905 0
253 20250219 155100 348666510 4905 4905 4905 4905 0
254 20250219 155000 348666510 4905 4905 4905 4905 0
255 20250219 154900 348666510 4905 4905 4905 4905 0
256 20250219 154800 348666510 4905 4905 4905 4905 0
257 20250219 154700 348666510 4905 4905 4905 4905 0
258 20250219 154600 348666510 4905 4905 4905 4905 0
259 20250219 154500 348666510 4905 4905 4905 4905 0
260 20250219 154400 348666510 4905 4905 4905 4905 0
261 20250219 154300 348666510 4905 4905 4905 4905 0
262 20250219 154200 348666510 4905 4905 4905 4905 0
263 20250219 154100 348666510 4905 4905 4905 4905 0
264 20250219 154000 348666510 4905 4905 4905 4905 0
265 20250219 153900 348666510 4905 4905 4905 4905 0
266 20250219 153800 348666510 4905 4905 4905 4905 0
267 20250219 153700 348666510 4905 4905 4905 4905 0
268 20250219 153600 348666510 4905 4905 4905 4905 0
269 20250219 153500 348666510 4905 4905 4905 4905 0
270 20250219 153400 348666510 4905 4905 4905 4905 0
271 20250219 153300 348666510 4905 4905 4905 4905 0
272 20250219 153200 348666510 4905 4905 4905 4905 425
273 20250219 153100 348666510 4905 4905 4905 4905 0
274 20250219 153000 348666510 4905 4905 4905 4905 425
275 20250219 152900 346581885 4905 4905 4905 4905 0
276 20250219 152800 346581885 4905 4905 4905 4905 0
277 20250219 152700 346581885 4905 4905 4905 4905 0
278 20250219 152600 346581885 4905 4905 4905 4905 0
279 20250219 152500 346581885 4905 4905 4905 4905 0
280 20250219 152400 346581885 4905 4905 4905 4905 0
281 20250219 152300 346581885 4905 4905 4905 4905 0
282 20250219 152200 346581885 4905 4905 4905 4905 0
283 20250219 152100 346581885 4905 4905 4905 4905 0
284 20250219 152000 346581885 4905 4905 4905 4905 0
285 20250219 151900 346581885 4905 4890 4910 4890 1236
286 20250219 151800 340517860 4890 4890 4890 4890 0
287 20250219 151700 340517860 4890 4890 4890 4890 94
288 20250219 151600 340058200 4885 4885 4890 4885 32
289 20250219 151500 339901750 4885 4880 4910 4880 616
290 20250219 151400 336879980 4880 4905 4905 4880 5106
291 20250219 151300 311893070 4905 4905 4905 4905 0
292 20250219 151200 311893070 4905 4910 4910 4905 31
293 20250219 151100 311740870 4905 4905 4905 4905 2
294 20250219 151000 311731060 4905 4905 4910 4900 197
295 20250219 150900 310764675 4905 4900 4905 4900 161
296 20250219 150800 309974980 4905 4905 4905 4905 79
297 20250219 150700 309587485 4905 4905 4905 4900 208
298 20250219 150600 308567440 4910 4905 4910 4905 61
299 20250219 150500 308268070 4900 4905 4905 4900 138
300 20250219 150400 307591190 4910 4910 4910 4910 0
301 20250219 150300 307591190 4910 4900 4910 4900 180
302 20250219 150200 306708290 4900 4900 4900 4900 1
303 20250219 150100 306703390 4900 4905 4905 4900 218
304 20250219 150000 305634110 4905 4905 4905 4905 333
305 20250219 145900 304000745 4905 4905 4910 4905 55
306 20250219 145800 303730785 4910 4910 4910 4910 165
307 20250219 145700 302920635 4905 4910 4910 4905 34
308 20250219 145600 302753720 4905 4905 4905 4905 2
309 20250219 145500 302743910 4910 4910 4925 4910 364
310 20250219 145400 300955805 4910 4910 4925 4910 305
311 20250219 145300 299457420 4905 4905 4905 4905 43
312 20250219 145200 299246505 4905 4905 4905 4905 38
313 20250219 145100 299060115 4900 4905 4905 4900 136
314 20250219 145000 298393045 4900 4900 4900 4900 7
315 20250219 144900 298358745 4900 4900 4905 4900 39
316 20250219 144800 298167500 4900 4890 4905 4890 296
317 20250219 144700 296717770 4895 4895 4895 4895 29
318 20250219 144600 296575815 4895 4895 4895 4890 227
319 20250219 144500 295464675 4895 4890 4895 4890 48
320 20250219 144400 295229790 4890 4890 4890 4890 9
321 20250219 144300 295185780 4895 4890 4895 4890 42
322 20250219 144200 294980255 4890 4890 4890 4890 20
323 20250219 144100 294882455 4895 4895 4895 4895 29
324 20250219 144000 294740500 4895 4890 4895 4890 34
325 20250219 143900 294574130 4890 4890 4890 4890 25
326 20250219 143800 294451880 4890 4890 4890 4890 15
327 20250219 143700 294378530 4890 4890 4890 4890 14
328 20250219 143600 294310070 4895 4900 4900 4890 1254
329 20250219 143500 288169705 4905 4900 4905 4900 96
330 20250219 143400 287698875 4900 4900 4905 4900 222
331 20250219 143300 286610010 4900 4905 4905 4900 108
332 20250219 143200 286080285 4900 4905 4905 4900 31
333 20250219 143100 285928240 4905 4900 4905 4900 213
334 20250219 143000 284883480 4905 4900 4905 4900 108
335 20250219 142900 284353800 4900 4900 4900 4900 12
336 20250219 142800 284295000 4905 4910 4930 4900 1315
337 20250219 142700 277834850 4910 4905 4930 4905 112
338 20250219 142600 277284285 4900 4905 4905 4900 97
339 20250219 142500 276808620 4905 4900 4905 4900 372
340 20250219 142400 274984075 4895 4900 4900 4895 542
341 20250219 142300 272328330 4895 4900 4900 4895 200
342 20250219 142200 271348455 4900 4895 4900 4895 193
343 20250219 142100 270402870 4900 4895 4900 4895 74
344 20250219 142000 270040325 4900 4895 4900 4895 53
345 20250219 141900 269780745 4895 4900 4900 4895 41
346 20250219 141800 269579905 4895 4895 4900 4895 27
347 20250219 141700 269447720 4895 4900 4900 4895 83
348 20250219 141600 269041140 4895 4895 4895 4895 11
349 20250219 141500 268987295 4895 4895 4895 4895 23
350 20250219 141400 268874710 4895 4895 4895 4895 47
351 20250219 141300 268644645 4895 4895 4895 4895 12
352 20250219 141200 268585905 4895 4895 4895 4895 25
353 20250219 141100 268463530 4905 4910 4910 4900 1824
354 20250219 141000 259515110 4910 4910 4910 4910 389
355 20250219 140900 257605120 4910 4915 4915 4910 400
356 20250219 140800 255639800 4910 4910 4910 4910 12
357 20250219 140700 255580880 4915 4915 4915 4915 120
358 20250219 140600 254991080 4910 4910 4910 4910 27
359 20250219 140500 254858510 4915 4910 4915 4910 73
360 20250219 140400 254499780 4910 4915 4915 4910 152
361 20250219 140300 253752815 4910 4910 4910 4910 23
362 20250219 140200 253639885 4910 4910 4910 4910 12
363 20250219 140100 253580965 4910 4910 4910 4910 198
364 20250219 140000 252608785 4910 4915 4915 4910 249
365 20250219 135900 251386045 4920 4915 4920 4915 554
366 20250219 135800 248662395 4915 4930 4930 4915 3058
367 20250219 135700 233615715 4935 4935 4935 4935 159
368 20250219 135600 232831050 4925 4925 4925 4925 1
369 20250219 135500 232826125 4940 4925 4940 4925 151
370 20250219 135400 232082045 4925 4910 4925 4910 406
371 20250219 135300 230083140 4910 4920 4920 4910 290
372 20250219 135200 228658105 4920 4920 4920 4920 60
373 20250219 135100 228362905 4920 4920 4920 4920 64
374 20250219 135000 228048025 4920 4920 4920 4920 255
375 20250219 134900 226793425 4920 4920 4920 4920 122
376 20250219 134800 226193185 4920 4920 4920 4920 106
377 20250219 134700 225671665 4910 4910 4910 4910 2
378 20250219 134600 225661845 4920 4910 4920 4910 197
379 20250219 134500 224692615 4920 4915 4920 4915 174
380 20250219 134400 223836575 4915 4915 4915 4915 285
381 20250219 134300 222435800 4920 4905 4920 4905 102
382 20250219 134200 221934290 4905 4900 4905 4900 52
383 20250219 134100 221679330 4895 4900 4900 4895 68
384 20250219 134000 221346135 4925 4910 4925 4905 266
385 20250219 133900 220039575 4900 4900 4910 4900 53
386 20250219 133800 219779525 4900 4900 4900 4900 274
387 20250219 133700 218436925 4900 4900 4900 4900 72
388 20250219 133600 218084125 4895 4895 4895 4895 96
389 20250219 133500 217614205 4895 4885 4895 4885 255
390 20250219 133400 216366810 4880 4885 4885 4880 58
391 20250219 133300 216083485 4885 4880 4885 4880 157
392 20250219 133200 215316550 4880 4880 4880 4880 170
393 20250219 133100 214486950 4880 4880 4880 4880 284
394 20250219 133000 213101030 4880 4880 4880 4880 1
395 20250219 132900 213096150 4880 4880 4880 4880 0
396 20250219 132800 213096150 4880 4880 4880 4880 134
397 20250219 132700 212442230 4880 4885 4885 4870 12
398 20250219 132600 212383665 4885 4885 4885 4885 0
399 20250219 132500 212383665 4885 4885 4885 4885 0
400 20250219 132400 212383665 4885 4885 4885 4885 172
401 20250219 132300 211543445 4870 4870 4870 4870 1
402 20250219 132200 211538575 4885 4885 4885 4885 0
403 20250219 132100 211538575 4885 4880 4885 4870 1618
404 20250219 132000 203646045 4885 4895 4895 4885 213
405 20250219 131900 202603820 4890 4890 4890 4890 1054
406 20250219 131800 197449760 4895 4890 4895 4890 617
407 20250219 131700 194431285 4890 4890 4890 4890 51
408 20250219 131600 194181895 4890 4890 4890 4890 140
409 20250219 131500 193497295 4890 4875 4890 4875 53
410 20250219 131400 193238140 4890 4890 4890 4890 96
411 20250219 131300 192768700 4890 4890 4890 4890 125
412 20250219 131200 192157450 4890 4890 4890 4890 73
413 20250219 131100 191800480 4890 4890 4890 4890 0
414 20250219 131000 191800480 4890 4890 4890 4890 30
415 20250219 130900 191653780 4890 4890 4890 4890 232
416 20250219 130800 190519300 4875 4890 4890 4875 82
417 20250219 130700 190118335 4890 4885 4890 4885 80
418 20250219 130600 189727420 4885 4885 4885 4885 80
419 20250219 130500 189336620 4885 4885 4885 4885 130
420 20250219 130400 188701570 4885 4885 4885 4885 47
421 20250219 130300 188471975 4885 4885 4885 4875 233
422 20250219 130200 187333780 4885 4885 4885 4885 0
423 20250219 130100 187333780 4885 4885 4885 4885 205
424 20250219 130000 186332355 4885 4885 4885 4885 85
425 20250219 125900 185917130 4885 4880 4885 4880 213
426 20250219 125800 184877520 4885 4885 4885 4885 281
427 20250219 125700 183504835 4885 4875 4885 4875 49
428 20250219 125600 183265480 4885 4885 4885 4885 0
429 20250219 125500 183265480 4885 4885 4885 4885 215
430 20250219 125400 182215205 4885 4880 4885 4880 330
431 20250219 125300 180603775 4885 4885 4885 4885 0
432 20250219 125200 180603775 4885 4885 4885 4885 125
433 20250219 125100 179993150 4885 4870 4885 4870 231
434 20250219 125000 178865920 4880 4870 4880 4870 87
435 20250219 124900 178441765 4870 4860 4870 4845 306
436 20250219 124800 176953850 4860 4850 4860 4840 162
437 20250219 124700 176167675 4845 4845 4845 4845 50
438 20250219 124600 175925425 4845 4845 4845 4845 933
439 20250219 124500 171405040 4845 4835 4845 4835 34
440 20250219 124400 171240350 4835 4845 4845 4835 58
441 20250219 124300 170959370 4850 4850 4850 4850 100
442 20250219 124200 170474370 4850 4850 4850 4850 198
443 20250219 124100 169514070 4850 4850 4850 4850 275
444 20250219 124000 168180320 4850 4850 4850 4850 53
445 20250219 123900 167923270 4850 4850 4850 4850 186
446 20250219 123800 167021170 4850 4835 4850 4835 184
447 20250219 123700 166128785 4850 4845 4850 4845 177
448 20250219 123600 165270905 4840 4840 4840 4840 63
449 20250219 123500 164965985 4840 4835 4840 4835 2124
450 20250219 123400 154688990 4835 4835 4835 4835 0
451 20250219 123300 154688990 4835 4835 4835 4835 205
452 20250219 123200 153697815 4835 4835 4835 4835 39
453 20250219 123100 153509250 4835 4835 4835 4820 1099
454 20250219 123000 148195600 4835 4825 4835 4825 2784
455 20250219 122900 134754185 4820 4820 4820 4820 147
456 20250219 122800 134045645 4810 4810 4810 4810 0
457 20250219 122700 134045645 4810 4810 4810 4810 0
458 20250219 122600 134045645 4810 4810 4810 4810 1
459 20250219 122500 134040835 4820 4815 4820 4815 1189
460 20250219 122400 128314855 4820 4815 4825 4815 980
461 20250219 122300 123593315 4815 4810 4815 4810 118
462 20250219 122200 123025305 4810 4810 4810 4810 124
463 20250219 122100 122428865 4810 4800 4810 4800 219
464 20250219 122000 121376335 4795 4795 4795 4795 1
465 20250219 121900 121371540 4795 4795 4795 4795 1
466 20250219 121800 121366745 4795 4795 4795 4795 0
467 20250219 121700 121366745 4795 4795 4795 4795 0
468 20250219 121600 121366745 4795 4795 4795 4795 0
469 20250219 121500 121366745 4795 4795 4795 4795 0
470 20250219 121400 121366745 4795 4795 4795 4795 0
471 20250219 121300 121366745 4795 4795 4795 4795 0
472 20250219 121200 121366745 4795 4795 4795 4795 1
473 20250219 121100 121361950 4795 4795 4795 4795 81
474 20250219 121000 120973555 4795 4800 4800 4795 1395
475 20250219 120900 114278840 4800 4805 4805 4800 135
476 20250219 120800 113630295 4800 4800 4800 4800 5
477 20250219 120700 113606295 4800 4800 4800 4800 1
478 20250219 120600 113601495 4800 4800 4800 4800 0
479 20250219 120500 113601495 4800 4800 4800 4800 0
480 20250219 120400 113601495 4800 4800 4800 4800 11
481 20250219 120300 113548695 4800 4800 4800 4800 0
482 20250219 120200 113548695 4800 4800 4805 4800 342
483 20250219 120100 111906175 4800 4800 4800 4800 319
484 20250219 120000 110374975 4800 4800 4800 4800 4
485 20250219 115900 110355775 4800 4800 4800 4800 300
486 20250219 115800 108915775 4800 4800 4800 4800 0
487 20250219 115700 108915775 4800 4800 4800 4800 79
488 20250219 115600 108536575 4800 4815 4815 4800 3204
489 20250219 115500 93148505 4810 4805 4810 4805 323
490 20250219 115400 91595345 4805 4800 4805 4800 220
491 20250219 115300 90538695 4795 4785 4795 4785 163
492 20250219 115200 89757125 4795 4795 4795 4795 141
493 20250219 115100 89081030 4800 4800 4800 4800 0
494 20250219 115000 89081030 4800 4800 4800 4800 0
495 20250219 114900 89081030 4800 4770 4800 4770 2358
496 20250219 114800 77809505 4765 4765 4765 4765 1
497 20250219 114700 77804740 4770 4770 4770 4770 0
498 20250219 114600 77804740 4770 4765 4770 4760 475
499 20250219 114500 75539015 4760 4760 4760 4760 0
500 20250219 114400 75539015 4760 4760 4760 4760 280
501 20250219 114300 74206215 4760 4760 4760 4760 248
502 20250219 114200 73025735 4760 4760 4760 4760 0
503 20250219 114100 73025735 4760 4760 4760 4760 1
504 20250219 114000 73020975 4775 4775 4775 4775 0
505 20250219 113900 73020975 4775 4775 4775 4775 200
506 20250219 113800 72065975 4775 4755 4775 4755 5744
507 20250219 113700 44696985 4750 4755 4755 4750 374
508 20250219 113600 42918790 4755 4760 4760 4755 8
509 20250219 113500 42880735 4760 4760 4760 4755 674
510 20250219 113400 39673960 4760 4760 4765 4760 439
511 20250219 113300 37583965 4765 4765 4765 4765 0
512 20250219 113200 37583965 4765 4765 4765 4765 0
513 20250219 113100 37583965 4765 4765 4765 4765 2
514 20250219 113000 37574435 4760 4760 4760 4760 0
515 20250219 112900 37574435 4760 4760 4760 4760 1
516 20250219 112800 37569675 4760 4760 4760 4760 9
517 20250219 112700 37526835 4765 4765 4765 4765 0
518 20250219 112600 37526835 4765 4765 4765 4765 1
519 20250219 112500 37522070 4765 4765 4765 4765 1
520 20250219 112400 37517305 4760 4760 4760 4760 0
521 20250219 112300 37517305 4760 4760 4760 4760 1
522 20250219 112200 37512545 4765 4765 4765 4765 0
523 20250219 112100 37512545 4765 4765 4765 4765 3
524 20250219 112000 37498250 4760 4760 4760 4760 7
525 20250219 111900 37464930 4765 4765 4765 4765 43
526 20250219 111800 37260035 4760 4760 4760 4760 0
527 20250219 111700 37260035 4760 4760 4760 4760 0
528 20250219 111600 37260035 4760 4760 4760 4760 0
529 20250219 111500 37260035 4760 4765 4765 4760 21
530 20250219 111400 37159975 4765 4765 4765 4765 0
531 20250219 111300 37159975 4765 4765 4765 4765 20
532 20250219 111200 37064675 4755 4755 4755 4755 0
533 20250219 111100 37064675 4755 4755 4755 4755 0
534 20250219 111000 37064675 4755 4755 4755 4755 3
535 20250219 110900 37050410 4755 4755 4755 4755 1
536 20250219 110800 37045655 4755 4755 4755 4755 0
537 20250219 110700 37045655 4755 4755 4755 4755 0
538 20250219 110600 37045655 4755 4755 4755 4755 0
539 20250219 110500 37045655 4755 4755 4755 4755 0
540 20250219 110400 37045655 4755 4755 4755 4755 1
541 20250219 110300 37040900 4755 4755 4755 4755 0
542 20250219 110200 37040900 4755 4755 4755 4755 0
543 20250219 110100 37040900 4755 4755 4755 4755 0
544 20250219 110000 37040900 4755 4755 4755 4755 0
545 20250219 105900 37040900 4755 4755 4755 4755 0
546 20250219 105800 37040900 4755 4755 4755 4755 14
547 20250219 105700 36974330 4755 4755 4755 4755 0
548 20250219 105600 36974330 4755 4755 4755 4755 1
549 20250219 105500 36969575 4765 4765 4765 4765 1
550 20250219 105400 36964810 4755 4755 4755 4755 0
551 20250219 105300 36964810 4755 4755 4755 4755 0
552 20250219 105200 36964810 4755 4755 4755 4755 1
553 20250219 105100 36960055 4765 4765 4765 4765 13
554 20250219 105000 36898110 4755 4755 4755 4755 1
555 20250219 104900 36893355 4765 4765 4765 4765 20
556 20250219 104800 36798055 4765 4765 4765 4765 0
557 20250219 104700 36798055 4765 4765 4765 4765 0
558 20250219 104600 36798055 4765 4765 4765 4765 0
559 20250219 104500 36798055 4765 4755 4765 4755 92
560 20250219 104400 36359900 4765 4765 4765 4765 0
561 20250219 104300 36359900 4765 4765 4765 4765 241
562 20250219 104200 35211535 4765 4765 4765 4765 0
563 20250219 104100 35211535 4765 4755 4765 4755 4
564 20250219 104000 35192495 4750 4750 4750 4750 0
565 20250219 103900 35192495 4750 4750 4750 4750 0
566 20250219 103800 35192495 4750 4750 4750 4750 1
567 20250219 103700 35187745 4755 4755 4755 4755 0
568 20250219 103600 35187745 4755 4755 4755 4755 12
569 20250219 103500 35130685 4750 4750 4750 4750 0
570 20250219 103400 35130685 4750 4750 4750 4750 0
571 20250219 103300 35130685 4750 4750 4750 4750 1
572 20250219 103200 35125935 4755 4755 4755 4755 0
573 20250219 103100 35125935 4755 4750 4765 4750 885
574 20250219 103000 30920535 4760 4760 4760 4760 0
575 20250219 102900 30920535 4760 4760 4760 4760 0
576 20250219 102800 30920535 4760 4760 4760 4760 0
577 20250219 102700 30920535 4760 4760 4760 4760 0
578 20250219 102600 30920535 4760 4750 4760 4750 22
579 20250219 102500 30815840 4750 4750 4750 4750 0
580 20250219 102400 30815840 4750 4750 4750 4750 0
581 20250219 102300 30815840 4750 4750 4750 4750 0
582 20250219 102200 30815840 4750 4750 4750 4750 33
583 20250219 102100 30659090 4750 4750 4750 4750 2
584 20250219 102000 30649590 4750 4750 4750 4750 0
585 20250219 101900 30649590 4750 4750 4750 4750 1
586 20250219 101800 30644840 4750 4750 4750 4750 1
587 20250219 101700 30640090 4750 4750 4750 4750 64
588 20250219 101600 30336090 4750 4755 4755 4750 50
589 20250219 101500 30098430 4760 4760 4760 4760 78
590 20250219 101400 29727150 4765 4765 4765 4765 1
591 20250219 101300 29722385 4765 4765 4765 4765 2
592 20250219 101200 29712855 4760 4760 4760 4760 29
593 20250219 101100 29574815 4765 4765 4765 4765 3
594 20250219 101000 29560520 4760 4760 4760 4760 0
595 20250219 100900 29560520 4760 4760 4760 4760 0
596 20250219 100800 29560520 4760 4760 4760 4760 1
597 20250219 100700 29555760 4760 4760 4760 4760 1
598 20250219 100600 29551000 4765 4765 4765 4765 11
599 20250219 100500 29498585 4765 4765 4765 4765 0
600 20250219 100400 29498585 4765 4765 4765 4765 1
601 20250219 100300 29493820 4760 4760 4760 4760 0
602 20250219 100200 29493820 4760 4760 4760 4760 45
603 20250219 100100 29279620 4760 4760 4760 4760 1
604 20250219 100000 29274860 4780 4760 4780 4760 9
605 20250219 095900 29231880 4755 4755 4755 4755 0
606 20250219 095800 29231880 4755 4755 4780 4755 43
607 20250219 095700 29026840 4765 4755 4765 4755 417
608 20250219 095600 27043815 4755 4755 4755 4755 4
609 20250219 095500 27024795 4755 4755 4755 4755 0
610 20250219 095400 27024795 4755 4755 4755 4750 190
611 20250219 095300 26121385 4755 4755 4755 4755 0
612 20250219 095200 26121385 4755 4755 4755 4755 0
613 20250219 095100 26121385 4755 4755 4755 4755 20
614 20250219 095000 26026285 4755 4750 4755 4750 73
615 20250219 094900 25679500 4745 4745 4745 4745 1
616 20250219 094800 25674755 4750 4750 4750 4750 0
617 20250219 094700 25674755 4750 4750 4750 4750 0
618 20250219 094600 25674755 4750 4750 4750 4750 0
619 20250219 094500 25674755 4750 4750 4750 4750 0
620 20250219 094400 25674755 4750 4750 4750 4750 60
621 20250219 094300 25389755 4750 4750 4750 4750 110
622 20250219 094200 24867255 4745 4745 4745 4745 0
623 20250219 094100 24867255 4745 4745 4745 4745 19
624 20250219 094000 24777100 4740 4740 4740 4740 26
625 20250219 093900 24653860 4740 4740 4740 4740 0
626 20250219 093800 24653860 4740 4740 4740 4740 6
627 20250219 093700 24625420 4740 4740 4740 4740 0
628 20250219 093600 24625420 4740 4740 4740 4740 26
629 20250219 093500 24502180 4750 4750 4750 4750 0
630 20250219 093400 24502180 4750 4750 4750 4750 0
631 20250219 093300 24502180 4750 4750 4750 4750 100
632 20250219 093200 24027180 4750 4750 4750 4750 1
633 20250219 093100 24022430 4750 4750 4750 4750 1
634 20250219 093000 24017680 4740 4740 4740 4740 22
635 20250219 092900 23913400 4740 4740 4740 4740 1
636 20250219 092800 23908660 4735 4735 4735 4735 0
637 20250219 092700 23908660 4735 4725 4735 4725 659
638 20250219 092600 20791980 4715 4715 4715 4715 0
639 20250219 092500 20791980 4715 4715 4715 4715 0
640 20250219 092400 20791980 4715 4715 4715 4715 0
641 20250219 092300 20791980 4715 4715 4715 4715 0
642 20250219 092200 20791980 4715 4720 4720 4715 178
643 20250219 092100 19951935 4720 4720 4720 4720 35
644 20250219 092000 19786735 4715 4715 4715 4715 0
645 20250219 091900 19786735 4715 4715 4715 4715 0
646 20250219 091800 19786735 4715 4715 4715 4715 0
647 20250219 091700 19786735 4715 4715 4715 4715 0
648 20250219 091600 19786735 4715 4715 4715 4715 22
649 20250219 091500 19683005 4715 4715 4715 4715 451
650 20250219 091400 17556540 4715 4715 4715 4715 2
651 20250219 091300 17547110 4715 4715 4715 4715 400
652 20250219 091200 15661110 4715 4715 4715 4715 32
653 20250219 091100 15510230 4730 4745 4745 4720 1416
654 20250219 091000 8811615 4735 4735 4735 4735 0
655 20250219 090900 8811615 4735 4750 4750 4735 615
656 20250219 090800 5892900 4750 4765 4765 4750 960
657 20250219 090700 1327030 4775 4775 4775 4775 0
658 20250219 090600 1327030 4775 4765 4775 4765 47
659 20250219 090500 1102985 4765 4765 4765 4765 0
660 20250219 090400 1102985 4765 4765 4765 4765 0
661 20250219 090300 1102985 4765 4765 4765 4765 1
662 20250219 090200 1098220 4760 4760 4760 4760 0
663 20250219 090100 1098220 4760 4760 4760 4760 1
664 20250219 090000 1093460 4765 4775 4775 4765 229

1
085620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,34855,177016189,166606900,846137383420,0.02
20250214,35089,177016189,158953170,801883336170,0.02
20250213,35311,177016189,152190410,762939774590,0.02
20250212,35311,177016189,156074620,782411555380,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 34855 177016189 166606900 846137383420 0.02
3 20250214 35089 177016189 158953170 801883336170 0.02
4 20250213 35311 177016189 152190410 762939774590 0.02
5 20250212 35311 177016189 156074620 782411555380 0.02