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

600
011810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,990469175,4445,4445,4445,4445,1327
20250219,185700,990469175,4445,4445,4445,4445,0
20250219,185600,990469175,4445,4445,4445,4445,0
20250219,185500,990469175,4445,4445,4445,4445,0
20250219,185400,990469175,4445,4445,4445,4445,0
20250219,185300,990469175,4445,4445,4445,4445,0
20250219,185200,990469175,4445,4445,4445,4445,0
20250219,185100,990469175,4445,4445,4445,4445,0
20250219,185000,990469175,4445,4445,4445,4445,0
20250219,184900,990469175,4445,4445,4445,4445,0
20250219,184800,990469175,4445,4445,4445,4445,0
20250219,184700,990469175,4445,4445,4445,4445,0
20250219,184600,990469175,4445,4445,4445,4445,0
20250219,184500,990469175,4445,4445,4445,4445,0
20250219,184400,990469175,4445,4445,4445,4445,0
20250219,184300,990469175,4445,4445,4445,4445,0
20250219,184200,990469175,4445,4445,4445,4445,0
20250219,184100,990469175,4445,4445,4445,4445,0
20250219,184000,990469175,4445,4445,4445,4445,0
20250219,183900,990469175,4445,4445,4445,4445,0
20250219,183800,990469175,4445,4445,4445,4445,0
20250219,183700,990469175,4445,4445,4445,4445,0
20250219,183600,990469175,4445,4445,4445,4445,0
20250219,183500,990469175,4445,4445,4445,4445,0
20250219,183400,990469175,4445,4445,4445,4445,0
20250219,183300,990469175,4445,4445,4445,4445,0
20250219,183200,990469175,4445,4445,4445,4445,0
20250219,183100,990469175,4445,4445,4445,4445,0
20250219,183000,990469175,4445,4445,4445,4445,0
20250219,182900,990469175,4445,4445,4445,4445,0
20250219,182800,990469175,4445,4445,4445,4445,1327
20250219,182700,990469175,4445,4445,4445,4445,0
20250219,182600,990469175,4445,4445,4445,4445,0
20250219,182500,990469175,4445,4445,4445,4445,0
20250219,182400,990469175,4445,4445,4445,4445,0
20250219,182300,990469175,4445,4445,4445,4445,0
20250219,182200,990469175,4445,4445,4445,4445,0
20250219,182100,990469175,4445,4445,4445,4445,0
20250219,182000,990469175,4445,4445,4445,4445,0
20250219,181900,990469175,4445,4445,4445,4445,0
20250219,181800,990469175,4445,4445,4445,4445,0
20250219,181700,990469175,4445,4445,4445,4445,0
20250219,181600,990469175,4445,4445,4445,4445,0
20250219,181500,990469175,4445,4445,4445,4445,0
20250219,181400,990469175,4445,4445,4445,4445,0
20250219,181300,990469175,4445,4445,4445,4445,0
20250219,181200,990469175,4445,4445,4445,4445,0
20250219,181100,990469175,4445,4445,4445,4445,0
20250219,181000,990469175,4445,4445,4445,4445,0
20250219,180900,990469175,4445,4445,4445,4445,0
20250219,180800,990469175,4445,4445,4445,4445,0
20250219,180700,990469175,4445,4445,4445,4445,0
20250219,180600,990469175,4445,4445,4445,4445,0
20250219,180500,990469175,4445,4445,4445,4445,0
20250219,180400,990469175,4445,4445,4445,4445,0
20250219,180300,990469175,4445,4445,4445,4445,0
20250219,180200,990469175,4445,4445,4445,4445,0
20250219,180100,990469175,4445,4445,4445,4445,0
20250219,180000,990469175,4445,4445,4445,4445,0
20250219,175900,990469175,4445,4445,4445,4445,0
20250219,175800,990469175,4445,4445,4445,4445,1327
20250219,175700,990469175,4445,4445,4445,4445,0
20250219,175600,990469175,4445,4445,4445,4445,0
20250219,175500,990469175,4445,4445,4445,4445,0
20250219,175400,990469175,4445,4445,4445,4445,0
20250219,175300,990469175,4445,4445,4445,4445,0
20250219,175200,990469175,4445,4445,4445,4445,0
20250219,175100,990469175,4445,4445,4445,4445,0
20250219,175000,990469175,4445,4445,4445,4445,0
20250219,174900,990469175,4445,4445,4445,4445,0
20250219,174800,990469175,4445,4445,4445,4445,0
20250219,174700,990469175,4445,4445,4445,4445,0
20250219,174600,990469175,4445,4445,4445,4445,0
20250219,174500,990469175,4445,4445,4445,4445,0
20250219,174400,990469175,4445,4445,4445,4445,0
20250219,174300,990469175,4445,4445,4445,4445,0
20250219,174200,990469175,4445,4445,4445,4445,0
20250219,174100,990469175,4445,4445,4445,4445,0
20250219,174000,990469175,4445,4445,4445,4445,0
20250219,173900,990469175,4445,4445,4445,4445,0
20250219,173800,990469175,4445,4445,4445,4445,0
20250219,173700,990469175,4445,4445,4445,4445,0
20250219,173600,990469175,4445,4445,4445,4445,0
20250219,173500,990469175,4445,4445,4445,4445,0
20250219,173400,990469175,4445,4445,4445,4445,0
20250219,173300,990469175,4445,4445,4445,4445,0
20250219,173200,990469175,4445,4445,4445,4445,0
20250219,173100,990469175,4445,4445,4445,4445,0
20250219,173000,990469175,4445,4445,4445,4445,0
20250219,172900,990469175,4445,4445,4445,4445,0
20250219,172800,990469175,4445,4445,4445,4445,1327
20250219,172700,990469175,4445,4445,4445,4445,0
20250219,172600,990469175,4445,4445,4445,4445,0
20250219,172500,990469175,4445,4445,4445,4445,0
20250219,172400,990469175,4445,4445,4445,4445,0
20250219,172300,990469175,4445,4445,4445,4445,0
20250219,172200,990469175,4445,4445,4445,4445,0
20250219,172100,990469175,4445,4445,4445,4445,0
20250219,172000,990469175,4445,4445,4445,4445,0
20250219,171900,990469175,4445,4445,4445,4445,0
20250219,171800,990469175,4445,4445,4445,4445,0
20250219,171700,990469175,4445,4445,4445,4445,0
20250219,171600,990469175,4445,4445,4445,4445,0
20250219,171500,990469175,4445,4445,4445,4445,0
20250219,171400,990469175,4445,4445,4445,4445,0
20250219,171300,990469175,4445,4445,4445,4445,0
20250219,171200,990469175,4445,4445,4445,4445,0
20250219,171100,990469175,4445,4445,4445,4445,0
20250219,171000,990469175,4445,4445,4445,4445,0
20250219,170900,990469175,4445,4445,4445,4445,0
20250219,170800,990469175,4445,4445,4445,4445,0
20250219,170700,990469175,4445,4445,4445,4445,0
20250219,170600,990469175,4445,4445,4445,4445,0
20250219,170500,990469175,4445,4445,4445,4445,0
20250219,170400,990469175,4445,4445,4445,4445,0
20250219,170300,990469175,4445,4445,4445,4445,0
20250219,170200,990469175,4445,4445,4445,4445,0
20250219,170100,990469175,4445,4445,4445,4445,0
20250219,170000,990469175,4445,4445,4445,4445,0
20250219,165900,990469175,4445,4445,4445,4445,0
20250219,165800,990469175,4445,4445,4445,4445,1327
20250219,165700,990469175,4445,4445,4445,4445,0
20250219,165600,990469175,4445,4445,4445,4445,0
20250219,165500,990469175,4445,4445,4445,4445,0
20250219,165400,990469175,4445,4445,4445,4445,0
20250219,165300,990469175,4445,4445,4445,4445,0
20250219,165200,990469175,4445,4445,4445,4445,0
20250219,165100,990469175,4445,4445,4445,4445,0
20250219,165000,990469175,4445,4445,4445,4445,0
20250219,164900,990469175,4445,4445,4445,4445,0
20250219,164800,990469175,4445,4445,4445,4445,0
20250219,164700,990469175,4445,4445,4445,4445,0
20250219,164600,990469175,4445,4445,4445,4445,0
20250219,164500,990469175,4445,4445,4445,4445,0
20250219,164400,990469175,4445,4445,4445,4445,0
20250219,164300,990469175,4445,4445,4445,4445,0
20250219,164200,990469175,4445,4445,4445,4445,0
20250219,164100,990469175,4445,4445,4445,4445,0
20250219,164000,990469175,4445,4445,4445,4445,0
20250219,163900,990469175,4445,4445,4445,4445,0
20250219,163800,990469175,4445,4445,4445,4445,0
20250219,163700,990469175,4445,4445,4445,4445,0
20250219,163600,990469175,4445,4445,4445,4445,0
20250219,163500,990469175,4445,4445,4445,4445,0
20250219,163400,990469175,4445,4445,4445,4445,0
20250219,163300,990469175,4445,4445,4445,4445,0
20250219,163200,990469175,4445,4445,4445,4445,0
20250219,163100,990469175,4445,4445,4445,4445,0
20250219,163000,990469175,4445,4445,4445,4445,0
20250219,162900,990469175,4445,4445,4445,4445,0
20250219,162800,990469175,4445,4445,4445,4445,1327
20250219,162700,990469175,4445,4445,4445,4445,0
20250219,162600,990469175,4445,4445,4445,4445,0
20250219,162500,990469175,4445,4445,4445,4445,0
20250219,162400,990469175,4445,4445,4445,4445,0
20250219,162300,990469175,4445,4445,4445,4445,0
20250219,162200,990469175,4445,4445,4445,4445,0
20250219,162100,990469175,4445,4445,4445,4445,0
20250219,162000,990469175,4445,4445,4445,4445,0
20250219,161900,990469175,4445,4445,4445,4445,0
20250219,161800,990469175,4445,4445,4445,4445,0
20250219,161700,990469175,4445,4445,4445,4445,0
20250219,161600,990469175,4445,4445,4445,4445,0
20250219,161500,990469175,4445,4445,4445,4445,0
20250219,161400,990469175,4445,4445,4445,4445,0
20250219,161300,990469175,4445,4445,4445,4445,0
20250219,161200,990469175,4445,4445,4445,4445,0
20250219,161100,990469175,4445,4445,4445,4445,0
20250219,161000,990469175,4445,4445,4445,4445,0
20250219,160900,990469175,4445,4445,4445,4445,0
20250219,160800,990469175,4445,4445,4445,4445,0
20250219,160700,990469175,4445,4445,4445,4445,0
20250219,160600,990469175,4445,4445,4445,4445,0
20250219,160500,990469175,4445,4445,4445,4445,0
20250219,160400,990469175,4445,4445,4445,4445,0
20250219,160300,990469175,4445,4445,4445,4445,0
20250219,160200,990469175,4445,4445,4445,4445,0
20250219,160100,990469175,4445,4445,4445,4445,0
20250219,160000,990469175,4445,4445,4445,4445,0
20250219,155900,990469175,4445,4445,4445,4445,0
20250219,155800,990469175,4445,4445,4445,4445,1327
20250219,155700,990469175,4445,4445,4445,4445,0
20250219,155600,990469175,4445,4445,4445,4445,0
20250219,155500,990469175,4445,4445,4445,4445,0
20250219,155400,990469175,4445,4445,4445,4445,0
20250219,155300,990469175,4445,4445,4445,4445,0
20250219,155200,990469175,4445,4445,4445,4445,0
20250219,155100,990469175,4445,4445,4445,4445,0
20250219,155000,990469175,4445,4445,4445,4445,0
20250219,154900,990469175,4445,4445,4445,4445,0
20250219,154800,990469175,4445,4445,4445,4445,0
20250219,154700,990469175,4445,4445,4445,4445,0
20250219,154600,990469175,4445,4445,4445,4445,0
20250219,154500,990469175,4445,4445,4445,4445,0
20250219,154400,990469175,4445,4445,4445,4445,0
20250219,154300,990469175,4445,4445,4445,4445,0
20250219,154200,990469175,4445,4445,4445,4445,0
20250219,154100,990469175,4445,4445,4445,4445,0
20250219,154000,990469175,4445,4445,4445,4445,0
20250219,153900,990469175,4445,4445,4445,4445,0
20250219,153800,990469175,4445,4445,4445,4445,0
20250219,153700,990469175,4445,4445,4445,4445,0
20250219,153600,990469175,4445,4445,4445,4445,0
20250219,153500,990469175,4445,4445,4445,4445,0
20250219,153400,990469175,4445,4445,4445,4445,0
20250219,153300,990469175,4445,4445,4445,4445,0
20250219,153200,990469175,4445,4445,4445,4445,0
20250219,153100,990469175,4445,4445,4445,4445,0
20250219,153000,990469175,4445,4445,4445,4445,1327
20250219,152900,984570660,4430,4430,4430,4430,0
20250219,152800,984570660,4430,4430,4430,4430,0
20250219,152700,984570660,4430,4430,4430,4430,0
20250219,152600,984570660,4430,4430,4430,4430,0
20250219,152500,984570660,4430,4430,4430,4430,0
20250219,152400,984570660,4430,4430,4430,4430,0
20250219,152300,984570660,4430,4430,4430,4430,0
20250219,152200,984570660,4430,4430,4430,4430,0
20250219,152100,984570660,4430,4430,4430,4430,0
20250219,152000,984570660,4430,4430,4430,4430,0
20250219,151900,984570660,4430,4430,4430,4425,1098
20250219,151800,979708715,4430,4430,4430,4430,585
20250219,151700,977117165,4430,4430,4430,4430,0
20250219,151600,977117165,4430,4430,4430,4430,88
20250219,151500,976727325,4430,4435,4435,4430,448
20250219,151400,974741180,4430,4435,4435,4430,1120
20250219,151300,969776260,4435,4435,4435,4435,143
20250219,151200,969142055,4435,4435,4435,4435,42
20250219,151100,968955785,4445,4430,4445,4430,217
20250219,151000,967992200,4430,4430,4445,4430,54
20250219,150900,967752815,4430,4430,4435,4430,350
20250219,150800,966201035,4430,4435,4435,4430,997
20250219,150700,961782605,4435,4435,4435,4435,90
20250219,150600,961383455,4445,4435,4445,4435,142
20250219,150500,960753285,4435,4435,4435,4435,93
20250219,150400,960340830,4435,4435,4435,4435,54
20250219,150300,960101340,4435,4435,4435,4435,41
20250219,150200,959919505,4435,4435,4435,4435,44
20250219,150100,959724365,4435,4435,4435,4435,62
20250219,150000,959449395,4435,4435,4435,4435,43
20250219,145900,959258690,4435,4440,4440,4435,185
20250219,145800,958438005,4440,4445,4445,4440,43
20250219,145700,958247035,4445,4440,4445,4440,181
20250219,145600,957442815,4440,4440,4440,4440,198
20250219,145500,956563695,4440,4440,4440,4440,42
20250219,145400,956377215,4440,4440,4440,4440,69
20250219,145300,956070855,4440,4440,4440,4440,43
20250219,145200,955879935,4435,4440,4440,4435,155
20250219,145100,955191950,4435,4435,4435,4435,44
20250219,145000,954996810,4440,4440,4440,4440,68
20250219,144900,954694890,4440,4440,4440,4440,71
20250219,144800,954379650,4440,4440,4445,4440,44
20250219,144700,954184285,4440,4440,4440,4440,142
20250219,144600,953553805,4445,4440,4445,4440,88
20250219,144500,953162895,4435,4435,4435,4435,359
20250219,144400,951570730,4435,4435,4460,4435,49
20250219,144300,951353345,4435,4440,4440,4435,253
20250219,144200,950230130,4440,4440,4440,4440,43
20250219,144100,950039210,4440,4440,4450,4440,1698
20250219,144000,942499990,4450,4450,4450,4440,238
20250219,143900,941443250,4440,4445,4445,4440,3956
20250219,143800,923858940,4445,4445,4445,4445,43
20250219,143700,923667805,4445,4445,4450,4445,58
20250219,143600,923409990,4450,4445,4450,4445,4288
20250219,143500,904348200,4445,4445,4445,4445,42
20250219,143400,904161510,4445,4445,4450,4445,301
20250219,143300,902822405,4445,4445,4445,4445,145
20250219,143200,902177880,4445,4445,4445,4445,42
20250219,143100,901991190,4445,4445,4445,4445,42
20250219,143000,901804500,4450,4450,4470,4450,1510
20250219,142900,895084940,4470,4445,4470,4445,361
20250219,142800,893478590,4445,4445,4445,4445,40
20250219,142700,893300790,4445,4450,4450,4445,453
20250219,142600,891285045,4450,4450,4450,4450,41
20250219,142500,891102595,4450,4455,4455,4450,42
20250219,142400,890915690,4450,4450,4450,4450,63
20250219,142300,890635340,4450,4450,4450,4450,43
20250219,142200,890443990,4450,4450,4450,4450,242
20250219,142100,889367090,4450,4450,4450,4450,43
20250219,142000,889175740,4450,4450,4450,4450,42
20250219,141900,888988840,4450,4465,4470,4450,550
20250219,141800,886536240,4470,4470,4470,4455,298
20250219,141700,885204700,4455,4460,4465,4455,233
20250219,141600,884164885,4455,4455,4455,4455,42
20250219,141500,883977775,4450,4450,4450,4450,64
20250219,141400,883692975,4455,4455,4465,4455,653
20250219,141300,880783850,4455,4470,4470,4455,43
20250219,141200,880592270,4470,4470,4470,4455,47
20250219,141100,880382810,4470,4455,4470,4455,45
20250219,141000,880182320,4470,4460,4470,4455,743
20250219,140900,876867750,4455,4455,4455,4455,84
20250219,140800,876493530,4455,4455,4460,4455,59
20250219,140700,876230610,4455,4455,4460,4455,63
20250219,140600,875949940,4460,4455,4460,4455,48
20250219,140500,875736085,4455,4450,4455,4450,128
20250219,140400,875166355,4450,4455,4455,4450,193
20250219,140300,874306750,4450,4450,4450,4450,43
20250219,140200,874115400,4450,4460,4460,4450,636
20250219,140100,871283975,4455,4455,4455,4450,49
20250219,140000,871065790,4450,4450,4450,4450,42
20250219,135900,870878890,4460,4450,4460,4450,45
20250219,135800,870678630,4450,4450,4460,4450,132
20250219,135700,870091150,4450,4450,4455,4445,622
20250219,135600,867323180,4450,4450,4455,4450,2743
20250219,135500,855115975,4450,4450,4465,4450,164
20250219,135400,854384375,4450,4450,4450,4450,43
20250219,135300,854193025,4445,4450,4450,4445,1742
20250219,135200,846441150,4450,4450,4455,4450,1104
20250219,135100,841523050,4450,4460,4460,4450,210
20250219,135000,840586650,4460,4465,4465,4460,1025
20250219,134900,836010230,4465,4470,4470,4465,263
20250219,134800,834834730,4470,4470,4475,4470,44
20250219,134700,834638045,4470,4470,4470,4470,42
20250219,134600,834450305,4470,4465,4475,4465,76
20250219,134500,834110525,4465,4465,4475,4465,52
20250219,134400,833878245,4475,4470,4475,4465,51
20250219,134300,833650470,4465,4470,4475,4465,1042
20250219,134200,828987945,4465,4465,4465,4465,21
20250219,134100,828894180,4465,4465,4465,4465,190
20250219,134000,828045830,4465,4465,4465,4465,740
20250219,133900,824741730,4465,4470,4470,4465,164
20250219,133800,824008970,4470,4470,4470,4470,250
20250219,133700,822891470,4470,4470,4470,4470,0
20250219,133600,822891470,4470,4470,4470,4470,0
20250219,133500,822891470,4470,4470,4470,4470,0
20250219,133400,822891470,4470,4465,4470,4460,999
20250219,133300,818431675,4470,4470,4470,4470,900
20250219,133200,814408675,4475,4475,4475,4475,66
20250219,133100,814113325,4470,4470,4470,4470,0
20250219,133000,814113325,4470,4475,4475,4465,826
20250219,132900,810418035,4475,4475,4475,4475,44
20250219,132800,810221135,4470,4470,4470,4470,10
20250219,132700,810176435,4470,4470,4470,4470,6
20250219,132600,810149615,4470,4470,4470,4470,17
20250219,132500,810073625,4470,4470,4470,4470,33
20250219,132400,809926115,4470,4470,4470,4470,10
20250219,132300,809881415,4465,4465,4465,4465,50
20250219,132200,809658165,4460,4460,4460,4460,1
20250219,132100,809653705,4460,4485,4485,4460,2919
20250219,132000,796630475,4480,4480,4480,4480,0
20250219,131900,796630475,4480,4480,4480,4480,0
20250219,131800,796630475,4480,4480,4480,4480,0
20250219,131700,796630475,4480,4475,4480,4475,1040
20250219,131600,791971675,4475,4475,4475,4475,437
20250219,131500,790016100,4475,4475,4475,4475,150
20250219,131400,789344850,4475,4475,4475,4475,1518
20250219,131300,782551800,4475,4475,4475,4475,2
20250219,131200,782542850,4475,4475,4480,4475,1507
20250219,131100,775799015,4480,4470,4480,4470,465
20250219,131000,773718195,4470,4470,4470,4470,50
20250219,130900,773494695,4470,4470,4470,4470,1068
20250219,130800,768720735,4465,4465,4465,4465,0
20250219,130700,768720735,4465,4465,4465,4465,114
20250219,130600,768211725,4465,4470,4470,4465,308
20250219,130500,766835170,4470,4470,4470,4465,49
20250219,130400,766616145,4470,4465,4470,4465,13
20250219,130300,766558085,4465,4465,4465,4465,4
20250219,130200,766540225,4465,4465,4465,4465,20
20250219,130100,766450925,4465,4465,4465,4465,1
20250219,130000,766446460,4465,4465,4465,4465,50
20250219,125900,766223210,4465,4465,4465,4465,4
20250219,125800,766205350,4465,4470,4470,4460,204
20250219,125700,765294155,4460,4460,4460,4460,1
20250219,125600,765289695,4450,4450,4450,4450,0
20250219,125500,765289695,4450,4470,4470,4450,116
20250219,125400,764771495,4470,4475,4475,4470,14
20250219,125300,764708865,4475,4465,4475,4440,181
20250219,125200,763901860,4475,4475,4475,4475,37
20250219,125100,763736285,4475,4475,4475,4475,13
20250219,125000,763678110,4475,4455,4475,4455,1998
20250219,124900,754759340,4455,4455,4455,4455,9
20250219,124800,754719245,4455,4455,4455,4455,200
20250219,124700,753828245,4455,4455,4455,4455,230
20250219,124600,752803595,4440,4440,4440,4440,0
20250219,124500,752803595,4440,4440,4455,4440,547
20250219,124400,750368165,4455,4455,4455,4455,500
20250219,124300,748140665,4455,4455,4455,4455,0
20250219,124200,748140665,4455,4445,4455,4445,236
20250219,124100,747091545,4450,4450,4450,4450,54
20250219,124000,746851245,4450,4450,4450,4450,1395
20250219,123900,740643495,4455,4455,4455,4455,0
20250219,123800,740643495,4455,4455,4455,4455,0
20250219,123700,740643495,4455,4455,4455,4455,102
20250219,123600,740189085,4455,4455,4455,4455,50
20250219,123500,739966335,4455,4455,4455,4455,5
20250219,123400,739944060,4455,4455,4455,4455,72
20250219,123300,739623300,4455,4455,4455,4455,59
20250219,123200,739360455,4450,4450,4450,4450,0
20250219,123100,739360455,4450,4450,4450,4450,2
20250219,123000,739351555,4450,4450,4450,4450,199
20250219,122900,738466005,4445,4445,4445,4445,5
20250219,122800,738443780,4450,4445,4450,4445,301
20250219,122700,737104335,4445,4445,4445,4445,4
20250219,122600,737086555,4450,4450,4450,4450,168
20250219,122500,736338955,4450,4455,4455,4450,134
20250219,122400,735742360,4450,4450,4450,4450,244
20250219,122300,734656560,4450,4450,4450,4450,12
20250219,122200,734603160,4450,4450,4450,4450,0
20250219,122100,734603160,4450,4450,4450,4450,0
20250219,122000,734603160,4450,4450,4450,4450,500
20250219,121900,732378160,4450,4450,4450,4450,45
20250219,121800,732177910,4440,4440,4440,4440,0
20250219,121700,732177910,4440,4440,4440,4440,0
20250219,121600,732177910,4440,4440,4440,4440,10
20250219,121500,732133510,4440,4450,4455,4440,510
20250219,121400,729861530,4440,4440,4450,4440,41
20250219,121300,729679470,4455,4455,4455,4455,0
20250219,121200,729679470,4455,4455,4455,4455,13
20250219,121100,729621555,4440,4440,4440,4440,4
20250219,121000,729603795,4440,4440,4440,4440,1
20250219,120900,729599355,4440,4440,4440,4440,0
20250219,120800,729599355,4440,4440,4440,4440,0
20250219,120700,729599355,4440,4450,4455,4440,282
20250219,120600,728346840,4455,4455,4455,4455,32
20250219,120500,728204280,4435,4450,4455,4435,1313
20250219,120400,722370735,4455,4455,4455,4455,0
20250219,120300,722370735,4455,4455,4455,4455,120
20250219,120200,721836135,4455,4455,4455,4455,0
20250219,120100,721836135,4455,4455,4455,4455,2
20250219,120000,721827225,4450,4450,4450,4450,555
20250219,115900,719357475,4450,4450,4450,4450,200
20250219,115800,718467475,4450,4450,4450,4450,47
20250219,115700,718258325,4455,4455,4455,4455,0
20250219,115600,718258325,4455,4455,4455,4455,1
20250219,115500,718253870,4450,4450,4450,4450,0
20250219,115400,718253870,4450,4450,4450,4450,100
20250219,115300,717808870,4450,4450,4450,4450,20
20250219,115200,717719870,4450,4450,4450,4450,9
20250219,115100,717679820,4455,4455,4455,4455,0
20250219,115000,717679820,4455,4455,4455,4455,1
20250219,114900,717675365,4455,4455,4455,4455,0
20250219,114800,717675365,4455,4455,4455,4455,3
20250219,114700,717662000,4450,4455,4455,4450,394
20250219,114600,715906930,4450,4450,4450,4450,69
20250219,114500,715599880,4450,4450,4450,4450,23
20250219,114400,715497530,4450,4450,4450,4450,273
20250219,114300,714282680,4455,4450,4455,4450,128
20250219,114200,713712830,4455,4455,4455,4455,1090
20250219,114100,708856880,4455,4455,4455,4455,616
20250219,114000,706112600,4455,4455,4455,4455,1
20250219,113900,706108145,4460,4460,4460,4460,1
20250219,113800,706103685,4460,4460,4460,4460,263
20250219,113700,704930705,4455,4460,4460,4455,122
20250219,113600,704386685,4460,4460,4460,4460,46
20250219,113500,704181525,4460,4460,4460,4460,1
20250219,113400,704177065,4455,4455,4460,4455,670
20250219,113300,701191615,4455,4455,4460,4455,103
20250219,113200,700732700,4455,4470,4475,4455,600
20250219,113100,698055785,4455,4455,4455,4455,4
20250219,113000,698037965,4455,4455,4455,4455,1
20250219,112900,698033510,4455,4455,4455,4455,5
20250219,112800,698011235,4470,4470,4470,4470,1001
20250219,112700,693536765,4470,4455,4470,4450,360
20250219,112600,691932745,4455,4455,4455,4455,33
20250219,112500,691785730,4455,4455,4455,4455,204
20250219,112400,690876910,4455,4465,4465,4455,855
20250219,112300,687065485,4470,4470,4470,4465,73
20250219,112200,686739210,4470,4470,4470,4470,28
20250219,112100,686614050,4470,4470,4470,4470,0
20250219,112000,686614050,4470,4470,4470,4470,0
20250219,111900,686614050,4470,4470,4470,4470,13
20250219,111800,686555940,4465,4465,4465,4465,73
20250219,111700,686229995,4465,4465,4465,4465,0
20250219,111600,686229995,4465,4465,4465,4465,134
20250219,111500,685631685,4485,4465,4485,4465,15
20250219,111400,685564610,4480,4485,4485,4480,959
20250219,111300,681268200,4485,4465,4485,4465,315
20250219,111200,679861265,4465,4465,4465,4465,7
20250219,111100,679830010,4480,4480,4480,4480,110
20250219,111000,679337210,4480,4470,4480,4470,28
20250219,110900,679211850,4470,4475,4475,4470,1253
20250219,110800,673610935,4485,4485,4485,4485,17
20250219,110700,673534690,4465,4455,4465,4455,461
20250219,110600,671480905,4455,4455,4455,4455,100
20250219,110500,671035405,4490,4490,4490,4490,88
20250219,110400,670640285,4490,4495,4495,4455,1002
20250219,110300,666163465,4485,4495,4495,4485,226
20250219,110200,665148785,4495,4495,4495,4495,598
20250219,110100,662460775,4495,4490,4495,4490,94
20250219,110000,662038365,4495,4490,4495,4490,53
20250219,105900,661800330,4490,4495,4495,4490,517
20250219,105800,659476420,4495,4495,4495,4495,0
20250219,105700,659476420,4495,4480,4495,4480,1051
20250219,105600,654755890,4480,4480,4480,4480,63
20250219,105500,654473650,4455,4480,4480,4455,2451
20250219,105400,643545865,4480,4485,4485,4450,2070
20250219,105300,634285950,4485,4485,4485,4485,171
20250219,105200,633519015,4495,4495,4495,4495,16
20250219,105100,633447095,4495,4500,4500,4495,11
20250219,105000,633397600,4500,4500,4500,4500,417
20250219,104900,631521100,4500,4500,4500,4500,1144
20250219,104800,626373100,4500,4490,4500,4490,2204
20250219,104700,616462995,4490,4490,4490,4490,5
20250219,104600,616440545,4485,4490,4495,4485,321
20250219,104500,614999400,4485,4490,4490,4485,935
20250219,104400,610803215,4485,4485,4485,4480,327
20250219,104300,609336630,4465,4490,4490,4465,226
20250219,104200,608324015,4480,4465,4480,4460,458
20250219,104100,606277755,4460,4460,4470,4460,1329
20250219,104000,600347025,4470,4470,4470,4470,172
20250219,103900,599578185,4480,4480,4490,4480,109
20250219,103800,599089825,4480,4475,4490,4470,2749
20250219,103700,586782885,4480,4485,4490,4480,2375
20250219,103600,576131830,4495,4495,4495,4495,676
20250219,103500,573093210,4485,4485,4485,4485,13
20250219,103400,573034905,4485,4485,4495,4485,1255
20250219,103300,567393700,4485,4505,4515,4485,7136
20250219,103200,535298245,4500,4510,4515,4500,2242
20250219,103100,525194400,4495,4500,4500,4495,6822
20250219,103000,494496700,4500,4500,4500,4495,410
20250219,102900,492651910,4495,4495,4510,4495,449
20250219,102800,490630795,4495,4500,4510,4495,983
20250219,102700,486206735,4500,4485,4510,4480,9975
20250219,102600,441357570,4490,4470,4490,4470,2329
20250219,102500,430928975,4470,4470,4475,4470,660
20250219,102400,427978730,4470,4460,4470,4460,621
20250219,102300,425204135,4460,4460,4470,4460,857
20250219,102200,421378835,4460,4470,4470,4450,272
20250219,102100,420166545,4470,4465,4470,4450,1395
20250219,102000,413933990,4465,4445,4465,4445,494
20250219,101900,411730835,4440,4465,4470,4440,891
20250219,101800,407754965,4465,4435,4465,4430,1057
20250219,101700,403047615,4435,4460,4460,4430,1283
20250219,101600,397333460,4460,4460,4460,4460,511
20250219,101500,395054400,4460,4445,4460,4445,3658
20250219,101400,378772405,4430,4420,4430,4405,8817
20250219,101300,339722715,4420,4420,4420,4420,1
20250219,101200,339718295,4405,4410,4420,4405,103
20250219,101100,339264065,4420,4420,4420,4420,501
20250219,101000,337049645,4420,4405,4420,4405,15
20250219,100900,336983555,4405,4405,4405,4405,40
20250219,100800,336807355,4420,4405,4420,4405,617
20250219,100700,334082015,4420,4400,4420,4400,1506
20250219,100600,327445970,4400,4405,4405,4400,983
20250219,100500,323116695,4405,4405,4405,4400,302
20250219,100400,321787265,4405,4410,4410,4400,6275
20250219,100300,294166540,4410,4425,4425,4410,1072
20250219,100200,289439005,4425,4410,4425,4410,276
20250219,100100,288220765,4410,4430,4430,4410,3667
20250219,100000,272021210,4430,4430,4430,4425,2974
20250219,095900,258846395,4425,4425,4425,4425,599
20250219,095800,256195820,4420,4425,4425,4420,1124
20250219,095700,251225545,4425,4425,4425,4425,0
20250219,095600,251225545,4425,4425,4430,4425,15
20250219,095500,251159165,4425,4425,4425,4425,83
20250219,095400,250791890,4425,4430,4430,4425,22
20250219,095300,250694500,4430,4435,4435,4430,510
20250219,095200,248435130,4440,4440,4440,4440,138
20250219,095100,247822410,4440,4450,4450,4440,45
20250219,095000,247622430,4450,4450,4450,4445,1145
20250219,094900,242527230,4440,4445,4450,4440,194
20250219,094800,241665225,4440,4445,4445,4440,419
20250219,094700,239803155,4445,4460,4460,4445,16
20250219,094600,239731840,4460,4455,4460,4445,2529
20250219,094500,228456380,4445,4445,4455,4420,2772
20250219,094400,216128470,4445,4425,4450,4425,2778
20250219,094300,203809290,4420,4435,4435,4420,1176
20250219,094200,198603430,4425,4425,4425,4425,30
20250219,094100,198470680,4435,4440,4440,4435,4
20250219,094000,198452930,4440,4440,4440,4440,24
20250219,093900,198346370,4415,4455,4455,4415,4648
20250219,093800,177717355,4445,4455,4460,4445,1614
20250219,093700,170527855,4455,4455,4460,4445,3045
20250219,093600,156964005,4460,4470,4475,4455,1095
20250219,093500,152071790,4470,4440,4470,4430,4784
20250219,093400,130761965,4405,4415,4435,4400,3750
20250219,093300,114159830,4415,4390,4415,4390,3155
20250219,093200,100286730,4390,4390,4390,4370,160
20250219,093100,99585430,4390,4380,4390,4380,1984
20250219,093000,90875775,4380,4360,4380,4360,1541
20250219,092900,84148125,4360,4365,4365,4360,244
20250219,092800,83084205,4370,4350,4370,4320,706
20250219,092700,80029420,4350,4350,4350,4350,753
20250219,092600,76753870,4350,4350,4350,4350,67
20250219,092500,76462420,4350,4355,4355,4350,453
20250219,092400,74490770,4350,4350,4395,4350,1135
20250219,092300,69522065,4360,4370,4370,4360,414
20250219,092200,67716605,4370,4350,4370,4350,1370
20250219,092100,61744880,4350,4350,4350,4350,20
20250219,092000,61657880,4350,4310,4350,4310,3196
20250219,091900,47858520,4310,4315,4330,4310,2479
20250219,091800,37146740,4325,4325,4325,4325,0
20250219,091700,37146740,4325,4325,4325,4325,200
20250219,091600,36281740,4310,4310,4310,4310,186
20250219,091500,35480080,4315,4310,4315,4310,70
20250219,091400,35178355,4310,4310,4310,4310,409
20250219,091300,33415565,4310,4315,4315,4310,759
20250219,091200,30142185,4330,4315,4330,4315,203
20250219,091100,29264740,4315,4325,4325,4315,1071
20250219,091000,24640595,4325,4315,4325,4315,152
20250219,090900,23983205,4315,4325,4325,4315,257
20250219,090800,22874240,4325,4325,4325,4325,462
20250219,090700,20876090,4310,4315,4325,4310,580
20250219,090600,18373245,4325,4310,4325,4310,351
20250219,090500,16857775,4315,4325,4325,4310,55
20250219,090400,16620310,4320,4325,4330,4320,982
20250219,090300,12373130,4325,4325,4325,4290,217
20250219,090200,11439290,4295,4320,4325,4295,143
20250219,090100,10823735,4315,4300,4315,4300,150
20250219,090000,10178390,4315,4315,4315,4300,2359
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185800 990469175 4445 4445 4445 4445 1327
3 20250219 185700 990469175 4445 4445 4445 4445 0
4 20250219 185600 990469175 4445 4445 4445 4445 0
5 20250219 185500 990469175 4445 4445 4445 4445 0
6 20250219 185400 990469175 4445 4445 4445 4445 0
7 20250219 185300 990469175 4445 4445 4445 4445 0
8 20250219 185200 990469175 4445 4445 4445 4445 0
9 20250219 185100 990469175 4445 4445 4445 4445 0
10 20250219 185000 990469175 4445 4445 4445 4445 0
11 20250219 184900 990469175 4445 4445 4445 4445 0
12 20250219 184800 990469175 4445 4445 4445 4445 0
13 20250219 184700 990469175 4445 4445 4445 4445 0
14 20250219 184600 990469175 4445 4445 4445 4445 0
15 20250219 184500 990469175 4445 4445 4445 4445 0
16 20250219 184400 990469175 4445 4445 4445 4445 0
17 20250219 184300 990469175 4445 4445 4445 4445 0
18 20250219 184200 990469175 4445 4445 4445 4445 0
19 20250219 184100 990469175 4445 4445 4445 4445 0
20 20250219 184000 990469175 4445 4445 4445 4445 0
21 20250219 183900 990469175 4445 4445 4445 4445 0
22 20250219 183800 990469175 4445 4445 4445 4445 0
23 20250219 183700 990469175 4445 4445 4445 4445 0
24 20250219 183600 990469175 4445 4445 4445 4445 0
25 20250219 183500 990469175 4445 4445 4445 4445 0
26 20250219 183400 990469175 4445 4445 4445 4445 0
27 20250219 183300 990469175 4445 4445 4445 4445 0
28 20250219 183200 990469175 4445 4445 4445 4445 0
29 20250219 183100 990469175 4445 4445 4445 4445 0
30 20250219 183000 990469175 4445 4445 4445 4445 0
31 20250219 182900 990469175 4445 4445 4445 4445 0
32 20250219 182800 990469175 4445 4445 4445 4445 1327
33 20250219 182700 990469175 4445 4445 4445 4445 0
34 20250219 182600 990469175 4445 4445 4445 4445 0
35 20250219 182500 990469175 4445 4445 4445 4445 0
36 20250219 182400 990469175 4445 4445 4445 4445 0
37 20250219 182300 990469175 4445 4445 4445 4445 0
38 20250219 182200 990469175 4445 4445 4445 4445 0
39 20250219 182100 990469175 4445 4445 4445 4445 0
40 20250219 182000 990469175 4445 4445 4445 4445 0
41 20250219 181900 990469175 4445 4445 4445 4445 0
42 20250219 181800 990469175 4445 4445 4445 4445 0
43 20250219 181700 990469175 4445 4445 4445 4445 0
44 20250219 181600 990469175 4445 4445 4445 4445 0
45 20250219 181500 990469175 4445 4445 4445 4445 0
46 20250219 181400 990469175 4445 4445 4445 4445 0
47 20250219 181300 990469175 4445 4445 4445 4445 0
48 20250219 181200 990469175 4445 4445 4445 4445 0
49 20250219 181100 990469175 4445 4445 4445 4445 0
50 20250219 181000 990469175 4445 4445 4445 4445 0
51 20250219 180900 990469175 4445 4445 4445 4445 0
52 20250219 180800 990469175 4445 4445 4445 4445 0
53 20250219 180700 990469175 4445 4445 4445 4445 0
54 20250219 180600 990469175 4445 4445 4445 4445 0
55 20250219 180500 990469175 4445 4445 4445 4445 0
56 20250219 180400 990469175 4445 4445 4445 4445 0
57 20250219 180300 990469175 4445 4445 4445 4445 0
58 20250219 180200 990469175 4445 4445 4445 4445 0
59 20250219 180100 990469175 4445 4445 4445 4445 0
60 20250219 180000 990469175 4445 4445 4445 4445 0
61 20250219 175900 990469175 4445 4445 4445 4445 0
62 20250219 175800 990469175 4445 4445 4445 4445 1327
63 20250219 175700 990469175 4445 4445 4445 4445 0
64 20250219 175600 990469175 4445 4445 4445 4445 0
65 20250219 175500 990469175 4445 4445 4445 4445 0
66 20250219 175400 990469175 4445 4445 4445 4445 0
67 20250219 175300 990469175 4445 4445 4445 4445 0
68 20250219 175200 990469175 4445 4445 4445 4445 0
69 20250219 175100 990469175 4445 4445 4445 4445 0
70 20250219 175000 990469175 4445 4445 4445 4445 0
71 20250219 174900 990469175 4445 4445 4445 4445 0
72 20250219 174800 990469175 4445 4445 4445 4445 0
73 20250219 174700 990469175 4445 4445 4445 4445 0
74 20250219 174600 990469175 4445 4445 4445 4445 0
75 20250219 174500 990469175 4445 4445 4445 4445 0
76 20250219 174400 990469175 4445 4445 4445 4445 0
77 20250219 174300 990469175 4445 4445 4445 4445 0
78 20250219 174200 990469175 4445 4445 4445 4445 0
79 20250219 174100 990469175 4445 4445 4445 4445 0
80 20250219 174000 990469175 4445 4445 4445 4445 0
81 20250219 173900 990469175 4445 4445 4445 4445 0
82 20250219 173800 990469175 4445 4445 4445 4445 0
83 20250219 173700 990469175 4445 4445 4445 4445 0
84 20250219 173600 990469175 4445 4445 4445 4445 0
85 20250219 173500 990469175 4445 4445 4445 4445 0
86 20250219 173400 990469175 4445 4445 4445 4445 0
87 20250219 173300 990469175 4445 4445 4445 4445 0
88 20250219 173200 990469175 4445 4445 4445 4445 0
89 20250219 173100 990469175 4445 4445 4445 4445 0
90 20250219 173000 990469175 4445 4445 4445 4445 0
91 20250219 172900 990469175 4445 4445 4445 4445 0
92 20250219 172800 990469175 4445 4445 4445 4445 1327
93 20250219 172700 990469175 4445 4445 4445 4445 0
94 20250219 172600 990469175 4445 4445 4445 4445 0
95 20250219 172500 990469175 4445 4445 4445 4445 0
96 20250219 172400 990469175 4445 4445 4445 4445 0
97 20250219 172300 990469175 4445 4445 4445 4445 0
98 20250219 172200 990469175 4445 4445 4445 4445 0
99 20250219 172100 990469175 4445 4445 4445 4445 0
100 20250219 172000 990469175 4445 4445 4445 4445 0
101 20250219 171900 990469175 4445 4445 4445 4445 0
102 20250219 171800 990469175 4445 4445 4445 4445 0
103 20250219 171700 990469175 4445 4445 4445 4445 0
104 20250219 171600 990469175 4445 4445 4445 4445 0
105 20250219 171500 990469175 4445 4445 4445 4445 0
106 20250219 171400 990469175 4445 4445 4445 4445 0
107 20250219 171300 990469175 4445 4445 4445 4445 0
108 20250219 171200 990469175 4445 4445 4445 4445 0
109 20250219 171100 990469175 4445 4445 4445 4445 0
110 20250219 171000 990469175 4445 4445 4445 4445 0
111 20250219 170900 990469175 4445 4445 4445 4445 0
112 20250219 170800 990469175 4445 4445 4445 4445 0
113 20250219 170700 990469175 4445 4445 4445 4445 0
114 20250219 170600 990469175 4445 4445 4445 4445 0
115 20250219 170500 990469175 4445 4445 4445 4445 0
116 20250219 170400 990469175 4445 4445 4445 4445 0
117 20250219 170300 990469175 4445 4445 4445 4445 0
118 20250219 170200 990469175 4445 4445 4445 4445 0
119 20250219 170100 990469175 4445 4445 4445 4445 0
120 20250219 170000 990469175 4445 4445 4445 4445 0
121 20250219 165900 990469175 4445 4445 4445 4445 0
122 20250219 165800 990469175 4445 4445 4445 4445 1327
123 20250219 165700 990469175 4445 4445 4445 4445 0
124 20250219 165600 990469175 4445 4445 4445 4445 0
125 20250219 165500 990469175 4445 4445 4445 4445 0
126 20250219 165400 990469175 4445 4445 4445 4445 0
127 20250219 165300 990469175 4445 4445 4445 4445 0
128 20250219 165200 990469175 4445 4445 4445 4445 0
129 20250219 165100 990469175 4445 4445 4445 4445 0
130 20250219 165000 990469175 4445 4445 4445 4445 0
131 20250219 164900 990469175 4445 4445 4445 4445 0
132 20250219 164800 990469175 4445 4445 4445 4445 0
133 20250219 164700 990469175 4445 4445 4445 4445 0
134 20250219 164600 990469175 4445 4445 4445 4445 0
135 20250219 164500 990469175 4445 4445 4445 4445 0
136 20250219 164400 990469175 4445 4445 4445 4445 0
137 20250219 164300 990469175 4445 4445 4445 4445 0
138 20250219 164200 990469175 4445 4445 4445 4445 0
139 20250219 164100 990469175 4445 4445 4445 4445 0
140 20250219 164000 990469175 4445 4445 4445 4445 0
141 20250219 163900 990469175 4445 4445 4445 4445 0
142 20250219 163800 990469175 4445 4445 4445 4445 0
143 20250219 163700 990469175 4445 4445 4445 4445 0
144 20250219 163600 990469175 4445 4445 4445 4445 0
145 20250219 163500 990469175 4445 4445 4445 4445 0
146 20250219 163400 990469175 4445 4445 4445 4445 0
147 20250219 163300 990469175 4445 4445 4445 4445 0
148 20250219 163200 990469175 4445 4445 4445 4445 0
149 20250219 163100 990469175 4445 4445 4445 4445 0
150 20250219 163000 990469175 4445 4445 4445 4445 0
151 20250219 162900 990469175 4445 4445 4445 4445 0
152 20250219 162800 990469175 4445 4445 4445 4445 1327
153 20250219 162700 990469175 4445 4445 4445 4445 0
154 20250219 162600 990469175 4445 4445 4445 4445 0
155 20250219 162500 990469175 4445 4445 4445 4445 0
156 20250219 162400 990469175 4445 4445 4445 4445 0
157 20250219 162300 990469175 4445 4445 4445 4445 0
158 20250219 162200 990469175 4445 4445 4445 4445 0
159 20250219 162100 990469175 4445 4445 4445 4445 0
160 20250219 162000 990469175 4445 4445 4445 4445 0
161 20250219 161900 990469175 4445 4445 4445 4445 0
162 20250219 161800 990469175 4445 4445 4445 4445 0
163 20250219 161700 990469175 4445 4445 4445 4445 0
164 20250219 161600 990469175 4445 4445 4445 4445 0
165 20250219 161500 990469175 4445 4445 4445 4445 0
166 20250219 161400 990469175 4445 4445 4445 4445 0
167 20250219 161300 990469175 4445 4445 4445 4445 0
168 20250219 161200 990469175 4445 4445 4445 4445 0
169 20250219 161100 990469175 4445 4445 4445 4445 0
170 20250219 161000 990469175 4445 4445 4445 4445 0
171 20250219 160900 990469175 4445 4445 4445 4445 0
172 20250219 160800 990469175 4445 4445 4445 4445 0
173 20250219 160700 990469175 4445 4445 4445 4445 0
174 20250219 160600 990469175 4445 4445 4445 4445 0
175 20250219 160500 990469175 4445 4445 4445 4445 0
176 20250219 160400 990469175 4445 4445 4445 4445 0
177 20250219 160300 990469175 4445 4445 4445 4445 0
178 20250219 160200 990469175 4445 4445 4445 4445 0
179 20250219 160100 990469175 4445 4445 4445 4445 0
180 20250219 160000 990469175 4445 4445 4445 4445 0
181 20250219 155900 990469175 4445 4445 4445 4445 0
182 20250219 155800 990469175 4445 4445 4445 4445 1327
183 20250219 155700 990469175 4445 4445 4445 4445 0
184 20250219 155600 990469175 4445 4445 4445 4445 0
185 20250219 155500 990469175 4445 4445 4445 4445 0
186 20250219 155400 990469175 4445 4445 4445 4445 0
187 20250219 155300 990469175 4445 4445 4445 4445 0
188 20250219 155200 990469175 4445 4445 4445 4445 0
189 20250219 155100 990469175 4445 4445 4445 4445 0
190 20250219 155000 990469175 4445 4445 4445 4445 0
191 20250219 154900 990469175 4445 4445 4445 4445 0
192 20250219 154800 990469175 4445 4445 4445 4445 0
193 20250219 154700 990469175 4445 4445 4445 4445 0
194 20250219 154600 990469175 4445 4445 4445 4445 0
195 20250219 154500 990469175 4445 4445 4445 4445 0
196 20250219 154400 990469175 4445 4445 4445 4445 0
197 20250219 154300 990469175 4445 4445 4445 4445 0
198 20250219 154200 990469175 4445 4445 4445 4445 0
199 20250219 154100 990469175 4445 4445 4445 4445 0
200 20250219 154000 990469175 4445 4445 4445 4445 0
201 20250219 153900 990469175 4445 4445 4445 4445 0
202 20250219 153800 990469175 4445 4445 4445 4445 0
203 20250219 153700 990469175 4445 4445 4445 4445 0
204 20250219 153600 990469175 4445 4445 4445 4445 0
205 20250219 153500 990469175 4445 4445 4445 4445 0
206 20250219 153400 990469175 4445 4445 4445 4445 0
207 20250219 153300 990469175 4445 4445 4445 4445 0
208 20250219 153200 990469175 4445 4445 4445 4445 0
209 20250219 153100 990469175 4445 4445 4445 4445 0
210 20250219 153000 990469175 4445 4445 4445 4445 1327
211 20250219 152900 984570660 4430 4430 4430 4430 0
212 20250219 152800 984570660 4430 4430 4430 4430 0
213 20250219 152700 984570660 4430 4430 4430 4430 0
214 20250219 152600 984570660 4430 4430 4430 4430 0
215 20250219 152500 984570660 4430 4430 4430 4430 0
216 20250219 152400 984570660 4430 4430 4430 4430 0
217 20250219 152300 984570660 4430 4430 4430 4430 0
218 20250219 152200 984570660 4430 4430 4430 4430 0
219 20250219 152100 984570660 4430 4430 4430 4430 0
220 20250219 152000 984570660 4430 4430 4430 4430 0
221 20250219 151900 984570660 4430 4430 4430 4425 1098
222 20250219 151800 979708715 4430 4430 4430 4430 585
223 20250219 151700 977117165 4430 4430 4430 4430 0
224 20250219 151600 977117165 4430 4430 4430 4430 88
225 20250219 151500 976727325 4430 4435 4435 4430 448
226 20250219 151400 974741180 4430 4435 4435 4430 1120
227 20250219 151300 969776260 4435 4435 4435 4435 143
228 20250219 151200 969142055 4435 4435 4435 4435 42
229 20250219 151100 968955785 4445 4430 4445 4430 217
230 20250219 151000 967992200 4430 4430 4445 4430 54
231 20250219 150900 967752815 4430 4430 4435 4430 350
232 20250219 150800 966201035 4430 4435 4435 4430 997
233 20250219 150700 961782605 4435 4435 4435 4435 90
234 20250219 150600 961383455 4445 4435 4445 4435 142
235 20250219 150500 960753285 4435 4435 4435 4435 93
236 20250219 150400 960340830 4435 4435 4435 4435 54
237 20250219 150300 960101340 4435 4435 4435 4435 41
238 20250219 150200 959919505 4435 4435 4435 4435 44
239 20250219 150100 959724365 4435 4435 4435 4435 62
240 20250219 150000 959449395 4435 4435 4435 4435 43
241 20250219 145900 959258690 4435 4440 4440 4435 185
242 20250219 145800 958438005 4440 4445 4445 4440 43
243 20250219 145700 958247035 4445 4440 4445 4440 181
244 20250219 145600 957442815 4440 4440 4440 4440 198
245 20250219 145500 956563695 4440 4440 4440 4440 42
246 20250219 145400 956377215 4440 4440 4440 4440 69
247 20250219 145300 956070855 4440 4440 4440 4440 43
248 20250219 145200 955879935 4435 4440 4440 4435 155
249 20250219 145100 955191950 4435 4435 4435 4435 44
250 20250219 145000 954996810 4440 4440 4440 4440 68
251 20250219 144900 954694890 4440 4440 4440 4440 71
252 20250219 144800 954379650 4440 4440 4445 4440 44
253 20250219 144700 954184285 4440 4440 4440 4440 142
254 20250219 144600 953553805 4445 4440 4445 4440 88
255 20250219 144500 953162895 4435 4435 4435 4435 359
256 20250219 144400 951570730 4435 4435 4460 4435 49
257 20250219 144300 951353345 4435 4440 4440 4435 253
258 20250219 144200 950230130 4440 4440 4440 4440 43
259 20250219 144100 950039210 4440 4440 4450 4440 1698
260 20250219 144000 942499990 4450 4450 4450 4440 238
261 20250219 143900 941443250 4440 4445 4445 4440 3956
262 20250219 143800 923858940 4445 4445 4445 4445 43
263 20250219 143700 923667805 4445 4445 4450 4445 58
264 20250219 143600 923409990 4450 4445 4450 4445 4288
265 20250219 143500 904348200 4445 4445 4445 4445 42
266 20250219 143400 904161510 4445 4445 4450 4445 301
267 20250219 143300 902822405 4445 4445 4445 4445 145
268 20250219 143200 902177880 4445 4445 4445 4445 42
269 20250219 143100 901991190 4445 4445 4445 4445 42
270 20250219 143000 901804500 4450 4450 4470 4450 1510
271 20250219 142900 895084940 4470 4445 4470 4445 361
272 20250219 142800 893478590 4445 4445 4445 4445 40
273 20250219 142700 893300790 4445 4450 4450 4445 453
274 20250219 142600 891285045 4450 4450 4450 4450 41
275 20250219 142500 891102595 4450 4455 4455 4450 42
276 20250219 142400 890915690 4450 4450 4450 4450 63
277 20250219 142300 890635340 4450 4450 4450 4450 43
278 20250219 142200 890443990 4450 4450 4450 4450 242
279 20250219 142100 889367090 4450 4450 4450 4450 43
280 20250219 142000 889175740 4450 4450 4450 4450 42
281 20250219 141900 888988840 4450 4465 4470 4450 550
282 20250219 141800 886536240 4470 4470 4470 4455 298
283 20250219 141700 885204700 4455 4460 4465 4455 233
284 20250219 141600 884164885 4455 4455 4455 4455 42
285 20250219 141500 883977775 4450 4450 4450 4450 64
286 20250219 141400 883692975 4455 4455 4465 4455 653
287 20250219 141300 880783850 4455 4470 4470 4455 43
288 20250219 141200 880592270 4470 4470 4470 4455 47
289 20250219 141100 880382810 4470 4455 4470 4455 45
290 20250219 141000 880182320 4470 4460 4470 4455 743
291 20250219 140900 876867750 4455 4455 4455 4455 84
292 20250219 140800 876493530 4455 4455 4460 4455 59
293 20250219 140700 876230610 4455 4455 4460 4455 63
294 20250219 140600 875949940 4460 4455 4460 4455 48
295 20250219 140500 875736085 4455 4450 4455 4450 128
296 20250219 140400 875166355 4450 4455 4455 4450 193
297 20250219 140300 874306750 4450 4450 4450 4450 43
298 20250219 140200 874115400 4450 4460 4460 4450 636
299 20250219 140100 871283975 4455 4455 4455 4450 49
300 20250219 140000 871065790 4450 4450 4450 4450 42
301 20250219 135900 870878890 4460 4450 4460 4450 45
302 20250219 135800 870678630 4450 4450 4460 4450 132
303 20250219 135700 870091150 4450 4450 4455 4445 622
304 20250219 135600 867323180 4450 4450 4455 4450 2743
305 20250219 135500 855115975 4450 4450 4465 4450 164
306 20250219 135400 854384375 4450 4450 4450 4450 43
307 20250219 135300 854193025 4445 4450 4450 4445 1742
308 20250219 135200 846441150 4450 4450 4455 4450 1104
309 20250219 135100 841523050 4450 4460 4460 4450 210
310 20250219 135000 840586650 4460 4465 4465 4460 1025
311 20250219 134900 836010230 4465 4470 4470 4465 263
312 20250219 134800 834834730 4470 4470 4475 4470 44
313 20250219 134700 834638045 4470 4470 4470 4470 42
314 20250219 134600 834450305 4470 4465 4475 4465 76
315 20250219 134500 834110525 4465 4465 4475 4465 52
316 20250219 134400 833878245 4475 4470 4475 4465 51
317 20250219 134300 833650470 4465 4470 4475 4465 1042
318 20250219 134200 828987945 4465 4465 4465 4465 21
319 20250219 134100 828894180 4465 4465 4465 4465 190
320 20250219 134000 828045830 4465 4465 4465 4465 740
321 20250219 133900 824741730 4465 4470 4470 4465 164
322 20250219 133800 824008970 4470 4470 4470 4470 250
323 20250219 133700 822891470 4470 4470 4470 4470 0
324 20250219 133600 822891470 4470 4470 4470 4470 0
325 20250219 133500 822891470 4470 4470 4470 4470 0
326 20250219 133400 822891470 4470 4465 4470 4460 999
327 20250219 133300 818431675 4470 4470 4470 4470 900
328 20250219 133200 814408675 4475 4475 4475 4475 66
329 20250219 133100 814113325 4470 4470 4470 4470 0
330 20250219 133000 814113325 4470 4475 4475 4465 826
331 20250219 132900 810418035 4475 4475 4475 4475 44
332 20250219 132800 810221135 4470 4470 4470 4470 10
333 20250219 132700 810176435 4470 4470 4470 4470 6
334 20250219 132600 810149615 4470 4470 4470 4470 17
335 20250219 132500 810073625 4470 4470 4470 4470 33
336 20250219 132400 809926115 4470 4470 4470 4470 10
337 20250219 132300 809881415 4465 4465 4465 4465 50
338 20250219 132200 809658165 4460 4460 4460 4460 1
339 20250219 132100 809653705 4460 4485 4485 4460 2919
340 20250219 132000 796630475 4480 4480 4480 4480 0
341 20250219 131900 796630475 4480 4480 4480 4480 0
342 20250219 131800 796630475 4480 4480 4480 4480 0
343 20250219 131700 796630475 4480 4475 4480 4475 1040
344 20250219 131600 791971675 4475 4475 4475 4475 437
345 20250219 131500 790016100 4475 4475 4475 4475 150
346 20250219 131400 789344850 4475 4475 4475 4475 1518
347 20250219 131300 782551800 4475 4475 4475 4475 2
348 20250219 131200 782542850 4475 4475 4480 4475 1507
349 20250219 131100 775799015 4480 4470 4480 4470 465
350 20250219 131000 773718195 4470 4470 4470 4470 50
351 20250219 130900 773494695 4470 4470 4470 4470 1068
352 20250219 130800 768720735 4465 4465 4465 4465 0
353 20250219 130700 768720735 4465 4465 4465 4465 114
354 20250219 130600 768211725 4465 4470 4470 4465 308
355 20250219 130500 766835170 4470 4470 4470 4465 49
356 20250219 130400 766616145 4470 4465 4470 4465 13
357 20250219 130300 766558085 4465 4465 4465 4465 4
358 20250219 130200 766540225 4465 4465 4465 4465 20
359 20250219 130100 766450925 4465 4465 4465 4465 1
360 20250219 130000 766446460 4465 4465 4465 4465 50
361 20250219 125900 766223210 4465 4465 4465 4465 4
362 20250219 125800 766205350 4465 4470 4470 4460 204
363 20250219 125700 765294155 4460 4460 4460 4460 1
364 20250219 125600 765289695 4450 4450 4450 4450 0
365 20250219 125500 765289695 4450 4470 4470 4450 116
366 20250219 125400 764771495 4470 4475 4475 4470 14
367 20250219 125300 764708865 4475 4465 4475 4440 181
368 20250219 125200 763901860 4475 4475 4475 4475 37
369 20250219 125100 763736285 4475 4475 4475 4475 13
370 20250219 125000 763678110 4475 4455 4475 4455 1998
371 20250219 124900 754759340 4455 4455 4455 4455 9
372 20250219 124800 754719245 4455 4455 4455 4455 200
373 20250219 124700 753828245 4455 4455 4455 4455 230
374 20250219 124600 752803595 4440 4440 4440 4440 0
375 20250219 124500 752803595 4440 4440 4455 4440 547
376 20250219 124400 750368165 4455 4455 4455 4455 500
377 20250219 124300 748140665 4455 4455 4455 4455 0
378 20250219 124200 748140665 4455 4445 4455 4445 236
379 20250219 124100 747091545 4450 4450 4450 4450 54
380 20250219 124000 746851245 4450 4450 4450 4450 1395
381 20250219 123900 740643495 4455 4455 4455 4455 0
382 20250219 123800 740643495 4455 4455 4455 4455 0
383 20250219 123700 740643495 4455 4455 4455 4455 102
384 20250219 123600 740189085 4455 4455 4455 4455 50
385 20250219 123500 739966335 4455 4455 4455 4455 5
386 20250219 123400 739944060 4455 4455 4455 4455 72
387 20250219 123300 739623300 4455 4455 4455 4455 59
388 20250219 123200 739360455 4450 4450 4450 4450 0
389 20250219 123100 739360455 4450 4450 4450 4450 2
390 20250219 123000 739351555 4450 4450 4450 4450 199
391 20250219 122900 738466005 4445 4445 4445 4445 5
392 20250219 122800 738443780 4450 4445 4450 4445 301
393 20250219 122700 737104335 4445 4445 4445 4445 4
394 20250219 122600 737086555 4450 4450 4450 4450 168
395 20250219 122500 736338955 4450 4455 4455 4450 134
396 20250219 122400 735742360 4450 4450 4450 4450 244
397 20250219 122300 734656560 4450 4450 4450 4450 12
398 20250219 122200 734603160 4450 4450 4450 4450 0
399 20250219 122100 734603160 4450 4450 4450 4450 0
400 20250219 122000 734603160 4450 4450 4450 4450 500
401 20250219 121900 732378160 4450 4450 4450 4450 45
402 20250219 121800 732177910 4440 4440 4440 4440 0
403 20250219 121700 732177910 4440 4440 4440 4440 0
404 20250219 121600 732177910 4440 4440 4440 4440 10
405 20250219 121500 732133510 4440 4450 4455 4440 510
406 20250219 121400 729861530 4440 4440 4450 4440 41
407 20250219 121300 729679470 4455 4455 4455 4455 0
408 20250219 121200 729679470 4455 4455 4455 4455 13
409 20250219 121100 729621555 4440 4440 4440 4440 4
410 20250219 121000 729603795 4440 4440 4440 4440 1
411 20250219 120900 729599355 4440 4440 4440 4440 0
412 20250219 120800 729599355 4440 4440 4440 4440 0
413 20250219 120700 729599355 4440 4450 4455 4440 282
414 20250219 120600 728346840 4455 4455 4455 4455 32
415 20250219 120500 728204280 4435 4450 4455 4435 1313
416 20250219 120400 722370735 4455 4455 4455 4455 0
417 20250219 120300 722370735 4455 4455 4455 4455 120
418 20250219 120200 721836135 4455 4455 4455 4455 0
419 20250219 120100 721836135 4455 4455 4455 4455 2
420 20250219 120000 721827225 4450 4450 4450 4450 555
421 20250219 115900 719357475 4450 4450 4450 4450 200
422 20250219 115800 718467475 4450 4450 4450 4450 47
423 20250219 115700 718258325 4455 4455 4455 4455 0
424 20250219 115600 718258325 4455 4455 4455 4455 1
425 20250219 115500 718253870 4450 4450 4450 4450 0
426 20250219 115400 718253870 4450 4450 4450 4450 100
427 20250219 115300 717808870 4450 4450 4450 4450 20
428 20250219 115200 717719870 4450 4450 4450 4450 9
429 20250219 115100 717679820 4455 4455 4455 4455 0
430 20250219 115000 717679820 4455 4455 4455 4455 1
431 20250219 114900 717675365 4455 4455 4455 4455 0
432 20250219 114800 717675365 4455 4455 4455 4455 3
433 20250219 114700 717662000 4450 4455 4455 4450 394
434 20250219 114600 715906930 4450 4450 4450 4450 69
435 20250219 114500 715599880 4450 4450 4450 4450 23
436 20250219 114400 715497530 4450 4450 4450 4450 273
437 20250219 114300 714282680 4455 4450 4455 4450 128
438 20250219 114200 713712830 4455 4455 4455 4455 1090
439 20250219 114100 708856880 4455 4455 4455 4455 616
440 20250219 114000 706112600 4455 4455 4455 4455 1
441 20250219 113900 706108145 4460 4460 4460 4460 1
442 20250219 113800 706103685 4460 4460 4460 4460 263
443 20250219 113700 704930705 4455 4460 4460 4455 122
444 20250219 113600 704386685 4460 4460 4460 4460 46
445 20250219 113500 704181525 4460 4460 4460 4460 1
446 20250219 113400 704177065 4455 4455 4460 4455 670
447 20250219 113300 701191615 4455 4455 4460 4455 103
448 20250219 113200 700732700 4455 4470 4475 4455 600
449 20250219 113100 698055785 4455 4455 4455 4455 4
450 20250219 113000 698037965 4455 4455 4455 4455 1
451 20250219 112900 698033510 4455 4455 4455 4455 5
452 20250219 112800 698011235 4470 4470 4470 4470 1001
453 20250219 112700 693536765 4470 4455 4470 4450 360
454 20250219 112600 691932745 4455 4455 4455 4455 33
455 20250219 112500 691785730 4455 4455 4455 4455 204
456 20250219 112400 690876910 4455 4465 4465 4455 855
457 20250219 112300 687065485 4470 4470 4470 4465 73
458 20250219 112200 686739210 4470 4470 4470 4470 28
459 20250219 112100 686614050 4470 4470 4470 4470 0
460 20250219 112000 686614050 4470 4470 4470 4470 0
461 20250219 111900 686614050 4470 4470 4470 4470 13
462 20250219 111800 686555940 4465 4465 4465 4465 73
463 20250219 111700 686229995 4465 4465 4465 4465 0
464 20250219 111600 686229995 4465 4465 4465 4465 134
465 20250219 111500 685631685 4485 4465 4485 4465 15
466 20250219 111400 685564610 4480 4485 4485 4480 959
467 20250219 111300 681268200 4485 4465 4485 4465 315
468 20250219 111200 679861265 4465 4465 4465 4465 7
469 20250219 111100 679830010 4480 4480 4480 4480 110
470 20250219 111000 679337210 4480 4470 4480 4470 28
471 20250219 110900 679211850 4470 4475 4475 4470 1253
472 20250219 110800 673610935 4485 4485 4485 4485 17
473 20250219 110700 673534690 4465 4455 4465 4455 461
474 20250219 110600 671480905 4455 4455 4455 4455 100
475 20250219 110500 671035405 4490 4490 4490 4490 88
476 20250219 110400 670640285 4490 4495 4495 4455 1002
477 20250219 110300 666163465 4485 4495 4495 4485 226
478 20250219 110200 665148785 4495 4495 4495 4495 598
479 20250219 110100 662460775 4495 4490 4495 4490 94
480 20250219 110000 662038365 4495 4490 4495 4490 53
481 20250219 105900 661800330 4490 4495 4495 4490 517
482 20250219 105800 659476420 4495 4495 4495 4495 0
483 20250219 105700 659476420 4495 4480 4495 4480 1051
484 20250219 105600 654755890 4480 4480 4480 4480 63
485 20250219 105500 654473650 4455 4480 4480 4455 2451
486 20250219 105400 643545865 4480 4485 4485 4450 2070
487 20250219 105300 634285950 4485 4485 4485 4485 171
488 20250219 105200 633519015 4495 4495 4495 4495 16
489 20250219 105100 633447095 4495 4500 4500 4495 11
490 20250219 105000 633397600 4500 4500 4500 4500 417
491 20250219 104900 631521100 4500 4500 4500 4500 1144
492 20250219 104800 626373100 4500 4490 4500 4490 2204
493 20250219 104700 616462995 4490 4490 4490 4490 5
494 20250219 104600 616440545 4485 4490 4495 4485 321
495 20250219 104500 614999400 4485 4490 4490 4485 935
496 20250219 104400 610803215 4485 4485 4485 4480 327
497 20250219 104300 609336630 4465 4490 4490 4465 226
498 20250219 104200 608324015 4480 4465 4480 4460 458
499 20250219 104100 606277755 4460 4460 4470 4460 1329
500 20250219 104000 600347025 4470 4470 4470 4470 172
501 20250219 103900 599578185 4480 4480 4490 4480 109
502 20250219 103800 599089825 4480 4475 4490 4470 2749
503 20250219 103700 586782885 4480 4485 4490 4480 2375
504 20250219 103600 576131830 4495 4495 4495 4495 676
505 20250219 103500 573093210 4485 4485 4485 4485 13
506 20250219 103400 573034905 4485 4485 4495 4485 1255
507 20250219 103300 567393700 4485 4505 4515 4485 7136
508 20250219 103200 535298245 4500 4510 4515 4500 2242
509 20250219 103100 525194400 4495 4500 4500 4495 6822
510 20250219 103000 494496700 4500 4500 4500 4495 410
511 20250219 102900 492651910 4495 4495 4510 4495 449
512 20250219 102800 490630795 4495 4500 4510 4495 983
513 20250219 102700 486206735 4500 4485 4510 4480 9975
514 20250219 102600 441357570 4490 4470 4490 4470 2329
515 20250219 102500 430928975 4470 4470 4475 4470 660
516 20250219 102400 427978730 4470 4460 4470 4460 621
517 20250219 102300 425204135 4460 4460 4470 4460 857
518 20250219 102200 421378835 4460 4470 4470 4450 272
519 20250219 102100 420166545 4470 4465 4470 4450 1395
520 20250219 102000 413933990 4465 4445 4465 4445 494
521 20250219 101900 411730835 4440 4465 4470 4440 891
522 20250219 101800 407754965 4465 4435 4465 4430 1057
523 20250219 101700 403047615 4435 4460 4460 4430 1283
524 20250219 101600 397333460 4460 4460 4460 4460 511
525 20250219 101500 395054400 4460 4445 4460 4445 3658
526 20250219 101400 378772405 4430 4420 4430 4405 8817
527 20250219 101300 339722715 4420 4420 4420 4420 1
528 20250219 101200 339718295 4405 4410 4420 4405 103
529 20250219 101100 339264065 4420 4420 4420 4420 501
530 20250219 101000 337049645 4420 4405 4420 4405 15
531 20250219 100900 336983555 4405 4405 4405 4405 40
532 20250219 100800 336807355 4420 4405 4420 4405 617
533 20250219 100700 334082015 4420 4400 4420 4400 1506
534 20250219 100600 327445970 4400 4405 4405 4400 983
535 20250219 100500 323116695 4405 4405 4405 4400 302
536 20250219 100400 321787265 4405 4410 4410 4400 6275
537 20250219 100300 294166540 4410 4425 4425 4410 1072
538 20250219 100200 289439005 4425 4410 4425 4410 276
539 20250219 100100 288220765 4410 4430 4430 4410 3667
540 20250219 100000 272021210 4430 4430 4430 4425 2974
541 20250219 095900 258846395 4425 4425 4425 4425 599
542 20250219 095800 256195820 4420 4425 4425 4420 1124
543 20250219 095700 251225545 4425 4425 4425 4425 0
544 20250219 095600 251225545 4425 4425 4430 4425 15
545 20250219 095500 251159165 4425 4425 4425 4425 83
546 20250219 095400 250791890 4425 4430 4430 4425 22
547 20250219 095300 250694500 4430 4435 4435 4430 510
548 20250219 095200 248435130 4440 4440 4440 4440 138
549 20250219 095100 247822410 4440 4450 4450 4440 45
550 20250219 095000 247622430 4450 4450 4450 4445 1145
551 20250219 094900 242527230 4440 4445 4450 4440 194
552 20250219 094800 241665225 4440 4445 4445 4440 419
553 20250219 094700 239803155 4445 4460 4460 4445 16
554 20250219 094600 239731840 4460 4455 4460 4445 2529
555 20250219 094500 228456380 4445 4445 4455 4420 2772
556 20250219 094400 216128470 4445 4425 4450 4425 2778
557 20250219 094300 203809290 4420 4435 4435 4420 1176
558 20250219 094200 198603430 4425 4425 4425 4425 30
559 20250219 094100 198470680 4435 4440 4440 4435 4
560 20250219 094000 198452930 4440 4440 4440 4440 24
561 20250219 093900 198346370 4415 4455 4455 4415 4648
562 20250219 093800 177717355 4445 4455 4460 4445 1614
563 20250219 093700 170527855 4455 4455 4460 4445 3045
564 20250219 093600 156964005 4460 4470 4475 4455 1095
565 20250219 093500 152071790 4470 4440 4470 4430 4784
566 20250219 093400 130761965 4405 4415 4435 4400 3750
567 20250219 093300 114159830 4415 4390 4415 4390 3155
568 20250219 093200 100286730 4390 4390 4390 4370 160
569 20250219 093100 99585430 4390 4380 4390 4380 1984
570 20250219 093000 90875775 4380 4360 4380 4360 1541
571 20250219 092900 84148125 4360 4365 4365 4360 244
572 20250219 092800 83084205 4370 4350 4370 4320 706
573 20250219 092700 80029420 4350 4350 4350 4350 753
574 20250219 092600 76753870 4350 4350 4350 4350 67
575 20250219 092500 76462420 4350 4355 4355 4350 453
576 20250219 092400 74490770 4350 4350 4395 4350 1135
577 20250219 092300 69522065 4360 4370 4370 4360 414
578 20250219 092200 67716605 4370 4350 4370 4350 1370
579 20250219 092100 61744880 4350 4350 4350 4350 20
580 20250219 092000 61657880 4350 4310 4350 4310 3196
581 20250219 091900 47858520 4310 4315 4330 4310 2479
582 20250219 091800 37146740 4325 4325 4325 4325 0
583 20250219 091700 37146740 4325 4325 4325 4325 200
584 20250219 091600 36281740 4310 4310 4310 4310 186
585 20250219 091500 35480080 4315 4310 4315 4310 70
586 20250219 091400 35178355 4310 4310 4310 4310 409
587 20250219 091300 33415565 4310 4315 4315 4310 759
588 20250219 091200 30142185 4330 4315 4330 4315 203
589 20250219 091100 29264740 4315 4325 4325 4315 1071
590 20250219 091000 24640595 4325 4315 4325 4315 152
591 20250219 090900 23983205 4315 4325 4325 4315 257
592 20250219 090800 22874240 4325 4325 4325 4325 462
593 20250219 090700 20876090 4310 4315 4325 4310 580
594 20250219 090600 18373245 4325 4310 4325 4310 351
595 20250219 090500 16857775 4315 4325 4325 4310 55
596 20250219 090400 16620310 4320 4325 4330 4320 982
597 20250219 090300 12373130 4325 4325 4325 4290 217
598 20250219 090200 11439290 4295 4320 4325 4295 143
599 20250219 090100 10823735 4315 4300 4315 4300 150
600 20250219 090000 10178390 4315 4315 4315 4300 2359

1
011810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,31017927,0,131050741575,0.00
20250214,0,31017927,0,127173500700,0.00
20250213,0,31017927,0,127793859240,0.00
20250212,0,31017927,0,125932783620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 31017927 0 131050741575 0.00
3 20250214 0 31017927 0 127173500700 0.00
4 20250213 0 31017927 0 127793859240 0.00
5 20250212 0 31017927 0 125932783620 0.00