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

605
015710/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190300,272538515,4455,4455,4455,4455,1085
20250219,190200,272538515,4455,4455,4455,4455,0
20250219,190100,272538515,4455,4455,4455,4455,0
20250219,190000,272538515,4455,4455,4455,4455,0
20250219,185900,272538515,4455,4455,4455,4455,0
20250219,185800,272538515,4455,4455,4455,4455,0
20250219,185700,272538515,4455,4455,4455,4455,0
20250219,185600,272538515,4455,4455,4455,4455,0
20250219,185500,272538515,4455,4455,4455,4455,0
20250219,185400,272538515,4455,4455,4455,4455,0
20250219,185300,272538515,4455,4455,4455,4455,0
20250219,185200,272538515,4455,4455,4455,4455,0
20250219,185100,272538515,4455,4455,4455,4455,0
20250219,185000,272538515,4455,4455,4455,4455,0
20250219,184900,272538515,4455,4455,4455,4455,0
20250219,184800,272538515,4455,4455,4455,4455,0
20250219,184700,272538515,4455,4455,4455,4455,0
20250219,184600,272538515,4455,4455,4455,4455,0
20250219,184500,272538515,4455,4455,4455,4455,0
20250219,184400,272538515,4455,4455,4455,4455,0
20250219,184300,272538515,4455,4455,4455,4455,0
20250219,184200,272538515,4455,4455,4455,4455,0
20250219,184100,272538515,4455,4455,4455,4455,0
20250219,184000,272538515,4455,4455,4455,4455,0
20250219,183900,272538515,4455,4455,4455,4455,0
20250219,183800,272538515,4455,4455,4455,4455,0
20250219,183700,272538515,4455,4455,4455,4455,0
20250219,183600,272538515,4455,4455,4455,4455,0
20250219,183500,272538515,4455,4455,4455,4455,0
20250219,183400,272538515,4455,4455,4455,4455,0
20250219,183300,272538515,4455,4455,4455,4455,1085
20250219,183200,272538515,4455,4455,4455,4455,0
20250219,183100,272538515,4455,4455,4455,4455,0
20250219,183000,272538515,4455,4455,4455,4455,0
20250219,182900,272538515,4455,4455,4455,4455,0
20250219,182800,272538515,4455,4455,4455,4455,0
20250219,182700,272538515,4455,4455,4455,4455,0
20250219,182600,272538515,4455,4455,4455,4455,0
20250219,182500,272538515,4455,4455,4455,4455,0
20250219,182400,272538515,4455,4455,4455,4455,0
20250219,182300,272538515,4455,4455,4455,4455,0
20250219,182200,272538515,4455,4455,4455,4455,0
20250219,182100,272538515,4455,4455,4455,4455,0
20250219,182000,272538515,4455,4455,4455,4455,0
20250219,181900,272538515,4455,4455,4455,4455,0
20250219,181800,272538515,4455,4455,4455,4455,0
20250219,181700,272538515,4455,4455,4455,4455,0
20250219,181600,272538515,4455,4455,4455,4455,0
20250219,181500,272538515,4455,4455,4455,4455,0
20250219,181400,272538515,4455,4455,4455,4455,0
20250219,181300,272538515,4455,4455,4455,4455,0
20250219,181200,272538515,4455,4455,4455,4455,0
20250219,181100,272538515,4455,4455,4455,4455,0
20250219,181000,272538515,4455,4455,4455,4455,0
20250219,180900,272538515,4455,4455,4455,4455,0
20250219,180800,272538515,4455,4455,4455,4455,0
20250219,180700,272538515,4455,4455,4455,4455,0
20250219,180600,272538515,4455,4455,4455,4455,0
20250219,180500,272538515,4455,4455,4455,4455,0
20250219,180400,272538515,4455,4455,4455,4455,0
20250219,180300,272538515,4455,4455,4455,4455,1085
20250219,180200,272538515,4455,4455,4455,4455,0
20250219,180100,272538515,4455,4455,4455,4455,0
20250219,180000,272538515,4455,4455,4455,4455,0
20250219,175900,272538515,4455,4455,4455,4455,0
20250219,175800,272538515,4455,4455,4455,4455,0
20250219,175700,272538515,4455,4455,4455,4455,0
20250219,175600,272538515,4455,4455,4455,4455,0
20250219,175500,272538515,4455,4455,4455,4455,0
20250219,175400,272538515,4455,4455,4455,4455,0
20250219,175300,272538515,4455,4455,4455,4455,0
20250219,175200,272538515,4455,4455,4455,4455,0
20250219,175100,272538515,4455,4455,4455,4455,0
20250219,175000,272538515,4455,4455,4455,4455,0
20250219,174900,272538515,4455,4455,4455,4455,0
20250219,174800,272538515,4455,4455,4455,4455,0
20250219,174700,272538515,4455,4455,4455,4455,0
20250219,174600,272538515,4455,4455,4455,4455,0
20250219,174500,272538515,4455,4455,4455,4455,0
20250219,174400,272538515,4455,4455,4455,4455,0
20250219,174300,272538515,4455,4455,4455,4455,0
20250219,174200,272538515,4455,4455,4455,4455,0
20250219,174100,272538515,4455,4455,4455,4455,0
20250219,174000,272538515,4455,4455,4455,4455,0
20250219,173900,272538515,4455,4455,4455,4455,0
20250219,173800,272538515,4455,4455,4455,4455,0
20250219,173700,272538515,4455,4455,4455,4455,0
20250219,173600,272538515,4455,4455,4455,4455,0
20250219,173500,272538515,4455,4455,4455,4455,0
20250219,173400,272538515,4455,4455,4455,4455,0
20250219,173300,272538515,4455,4455,4455,4455,1085
20250219,173200,272538515,4455,4455,4455,4455,0
20250219,173100,272538515,4455,4455,4455,4455,0
20250219,173000,272538515,4455,4455,4455,4455,0
20250219,172900,272538515,4455,4455,4455,4455,0
20250219,172800,272538515,4455,4455,4455,4455,0
20250219,172700,272538515,4455,4455,4455,4455,0
20250219,172600,272538515,4455,4455,4455,4455,0
20250219,172500,272538515,4455,4455,4455,4455,0
20250219,172400,272538515,4455,4455,4455,4455,0
20250219,172300,272538515,4455,4455,4455,4455,0
20250219,172200,272538515,4455,4455,4455,4455,0
20250219,172100,272538515,4455,4455,4455,4455,0
20250219,172000,272538515,4455,4455,4455,4455,0
20250219,171900,272538515,4455,4455,4455,4455,0
20250219,171800,272538515,4455,4455,4455,4455,0
20250219,171700,272538515,4455,4455,4455,4455,0
20250219,171600,272538515,4455,4455,4455,4455,0
20250219,171500,272538515,4455,4455,4455,4455,0
20250219,171400,272538515,4455,4455,4455,4455,0
20250219,171300,272538515,4455,4455,4455,4455,0
20250219,171200,272538515,4455,4455,4455,4455,0
20250219,171100,272538515,4455,4455,4455,4455,0
20250219,171000,272538515,4455,4455,4455,4455,0
20250219,170900,272538515,4455,4455,4455,4455,0
20250219,170800,272538515,4455,4455,4455,4455,0
20250219,170700,272538515,4455,4455,4455,4455,0
20250219,170600,272538515,4455,4455,4455,4455,0
20250219,170500,272538515,4455,4455,4455,4455,0
20250219,170400,272538515,4455,4455,4455,4455,0
20250219,170300,272538515,4455,4455,4455,4455,1085
20250219,170200,272538515,4455,4455,4455,4455,0
20250219,170100,272538515,4455,4455,4455,4455,0
20250219,170000,272538515,4455,4455,4455,4455,0
20250219,165900,272538515,4455,4455,4455,4455,0
20250219,165800,272538515,4455,4455,4455,4455,0
20250219,165700,272538515,4455,4455,4455,4455,0
20250219,165600,272538515,4455,4455,4455,4455,0
20250219,165500,272538515,4455,4455,4455,4455,0
20250219,165400,272538515,4455,4455,4455,4455,0
20250219,165300,272538515,4455,4455,4455,4455,0
20250219,165200,272538515,4455,4455,4455,4455,0
20250219,165100,272538515,4455,4455,4455,4455,0
20250219,165000,272538515,4455,4455,4455,4455,0
20250219,164900,272538515,4455,4455,4455,4455,0
20250219,164800,272538515,4455,4455,4455,4455,0
20250219,164700,272538515,4455,4455,4455,4455,0
20250219,164600,272538515,4455,4455,4455,4455,0
20250219,164500,272538515,4455,4455,4455,4455,0
20250219,164400,272538515,4455,4455,4455,4455,0
20250219,164300,272538515,4455,4455,4455,4455,0
20250219,164200,272538515,4455,4455,4455,4455,0
20250219,164100,272538515,4455,4455,4455,4455,0
20250219,164000,272538515,4455,4455,4455,4455,0
20250219,163900,272538515,4455,4455,4455,4455,0
20250219,163800,272538515,4455,4455,4455,4455,0
20250219,163700,272538515,4455,4455,4455,4455,0
20250219,163600,272538515,4455,4455,4455,4455,0
20250219,163500,272538515,4455,4455,4455,4455,0
20250219,163400,272538515,4455,4455,4455,4455,0
20250219,163300,272538515,4455,4455,4455,4455,1085
20250219,163200,272538515,4455,4455,4455,4455,0
20250219,163100,272538515,4455,4455,4455,4455,0
20250219,163000,272538515,4455,4455,4455,4455,0
20250219,162900,272538515,4455,4455,4455,4455,0
20250219,162800,272538515,4455,4455,4455,4455,0
20250219,162700,272538515,4455,4455,4455,4455,0
20250219,162600,272538515,4455,4455,4455,4455,0
20250219,162500,272538515,4455,4455,4455,4455,0
20250219,162400,272538515,4455,4455,4455,4455,0
20250219,162300,272538515,4455,4455,4455,4455,0
20250219,162200,272538515,4455,4455,4455,4455,0
20250219,162100,272538515,4455,4455,4455,4455,0
20250219,162000,272538515,4455,4455,4455,4455,0
20250219,161900,272538515,4455,4455,4455,4455,0
20250219,161800,272538515,4455,4455,4455,4455,0
20250219,161700,272538515,4455,4455,4455,4455,0
20250219,161600,272538515,4455,4455,4455,4455,0
20250219,161500,272538515,4455,4455,4455,4455,0
20250219,161400,272538515,4455,4455,4455,4455,0
20250219,161300,272538515,4455,4455,4455,4455,0
20250219,161200,272538515,4455,4455,4455,4455,0
20250219,161100,272538515,4455,4455,4455,4455,0
20250219,161000,272538515,4455,4455,4455,4455,0
20250219,160900,272538515,4455,4455,4455,4455,0
20250219,160800,272538515,4455,4455,4455,4455,0
20250219,160700,272538515,4455,4455,4455,4455,0
20250219,160600,272538515,4455,4455,4455,4455,0
20250219,160500,272538515,4455,4455,4455,4455,0
20250219,160400,272538515,4455,4455,4455,4455,0
20250219,160300,272538515,4455,4455,4455,4455,1085
20250219,160200,272538515,4455,4455,4455,4455,0
20250219,160100,272538515,4455,4455,4455,4455,0
20250219,160000,272538515,4455,4455,4455,4455,0
20250219,155900,272538515,4455,4455,4455,4455,0
20250219,155800,272538515,4455,4455,4455,4455,0
20250219,155700,272538515,4455,4455,4455,4455,0
20250219,155600,272538515,4455,4455,4455,4455,0
20250219,155500,272538515,4455,4455,4455,4455,0
20250219,155400,272538515,4455,4455,4455,4455,0
20250219,155300,272538515,4455,4455,4455,4455,0
20250219,155200,272538515,4455,4455,4455,4455,0
20250219,155100,272538515,4455,4455,4455,4455,0
20250219,155000,272538515,4455,4455,4455,4455,0
20250219,154900,272538515,4455,4455,4455,4455,0
20250219,154800,272538515,4455,4455,4455,4455,0
20250219,154700,272538515,4455,4455,4455,4455,0
20250219,154600,272538515,4455,4455,4455,4455,0
20250219,154500,272538515,4455,4455,4455,4455,0
20250219,154400,272538515,4455,4455,4455,4455,0
20250219,154300,272538515,4455,4455,4455,4455,0
20250219,154200,272538515,4455,4455,4455,4455,0
20250219,154100,272538515,4455,4455,4455,4455,0
20250219,154000,272538515,4455,4455,4455,4455,0
20250219,153900,272538515,4455,4455,4455,4455,0
20250219,153800,272538515,4455,4455,4455,4455,0
20250219,153700,272538515,4455,4455,4455,4455,0
20250219,153600,272538515,4455,4455,4455,4455,0
20250219,153500,272538515,4455,4455,4455,4455,0
20250219,153400,272538515,4455,4455,4455,4455,0
20250219,153300,272538515,4455,4455,4455,4455,1085
20250219,153200,272538515,4455,4455,4455,4455,0
20250219,153100,272538515,4455,4455,4455,4455,0
20250219,153000,272538515,4455,4455,4455,4455,1085
20250219,152900,267704840,4450,4450,4450,4450,0
20250219,152800,267704840,4450,4450,4450,4450,0
20250219,152700,267704840,4450,4450,4450,4450,0
20250219,152600,267704840,4450,4450,4450,4450,0
20250219,152500,267704840,4450,4450,4450,4450,0
20250219,152400,267704840,4450,4450,4450,4450,0
20250219,152300,267704840,4450,4450,4450,4450,0
20250219,152200,267704840,4450,4450,4450,4450,0
20250219,152100,267704840,4450,4450,4450,4450,0
20250219,152000,267704840,4450,4450,4450,4450,0
20250219,151900,267704840,4450,4435,4450,4435,124
20250219,151800,267154295,4435,4440,4450,4435,145
20250219,151700,266510865,4440,4450,4450,4430,886
20250219,151600,262577350,4450,4445,4450,4445,166
20250219,151500,261838980,4445,4445,4445,4440,236
20250219,151400,260790475,4445,4440,4445,4440,89
20250219,151300,260395135,4440,4440,4440,4440,200
20250219,151200,259507135,4440,4440,4450,4440,105
20250219,151100,259040365,4450,4440,4450,4440,242
20250219,151000,257965695,4450,4450,4450,4450,86
20250219,150900,257582995,4450,4450,4450,4450,0
20250219,150800,257582995,4450,4440,4450,4440,62
20250219,150700,257307605,4450,4450,4450,4450,0
20250219,150600,257307605,4450,4450,4450,4450,0
20250219,150500,257307605,4450,4450,4450,4450,30
20250219,150400,257174105,4450,4450,4450,4450,1
20250219,150300,257169655,4435,4435,4435,4435,0
20250219,150200,257169655,4435,4435,4435,4435,42
20250219,150100,256983385,4435,4435,4435,4435,136
20250219,150000,256380225,4435,4450,4450,4435,97
20250219,145900,255949925,4435,4450,4450,4435,130
20250219,145800,255372775,4450,4435,4450,4435,261
20250219,145700,254212225,4450,4450,4450,4450,0
20250219,145600,254212225,4450,4450,4450,4450,0
20250219,145500,254212225,4450,4450,4450,4450,1
20250219,145400,254207775,4450,4450,4450,4450,170
20250219,145300,253451275,4455,4455,4455,4455,0
20250219,145200,253451275,4455,4455,4455,4455,0
20250219,145100,253451275,4455,4455,4455,4455,0
20250219,145000,253451275,4455,4455,4455,4455,0
20250219,144900,253451275,4455,4455,4455,4455,0
20250219,144800,253451275,4455,4455,4455,4455,0
20250219,144700,253451275,4455,4455,4455,4455,0
20250219,144600,253451275,4455,4455,4455,4455,3
20250219,144500,253437910,4445,4445,4445,4445,0
20250219,144400,253437910,4445,4445,4445,4445,156
20250219,144300,252744490,4440,4440,4440,4440,0
20250219,144200,252744490,4440,4430,4440,4430,241
20250219,144100,251674550,4430,4430,4430,4430,1
20250219,144000,251670120,4430,4430,4430,4430,0
20250219,143900,251670120,4430,4430,4430,4430,1
20250219,143800,251665690,4430,4430,4430,4430,1
20250219,143700,251661260,4440,4440,4440,4440,0
20250219,143600,251661260,4440,4440,4440,4435,229
20250219,143500,250645010,4440,4440,4440,4440,0
20250219,143400,250645010,4440,4445,4445,4440,12
20250219,143300,250591720,4440,4440,4445,4440,3
20250219,143200,250578395,4445,4445,4445,4445,0
20250219,143100,250578395,4445,4445,4445,4445,0
20250219,143000,250578395,4445,4445,4445,4445,0
20250219,142900,250578395,4445,4445,4445,4445,113
20250219,142800,250076110,4445,4445,4445,4445,0
20250219,142700,250076110,4445,4445,4445,4445,0
20250219,142600,250076110,4445,4445,4445,4445,0
20250219,142500,250076110,4445,4445,4445,4445,0
20250219,142400,250076110,4445,4445,4445,4445,0
20250219,142300,250076110,4445,4445,4445,4445,0
20250219,142200,250076110,4445,4445,4445,4445,0
20250219,142100,250076110,4445,4445,4445,4445,0
20250219,142000,250076110,4445,4445,4445,4445,0
20250219,141900,250076110,4445,4445,4445,4445,170
20250219,141800,249320460,4445,4445,4445,4445,0
20250219,141700,249320460,4445,4445,4445,4445,17
20250219,141600,249244895,4435,4435,4435,4435,4
20250219,141500,249227155,4445,4445,4445,4445,24
20250219,141400,249120475,4445,4440,4445,4440,60
20250219,141300,248854050,4440,4440,4440,4440,31
20250219,141200,248716410,4455,4455,4455,4455,0
20250219,141100,248716410,4455,4455,4455,4455,0
20250219,141000,248716410,4455,4455,4455,4455,0
20250219,140900,248716410,4455,4455,4455,4455,0
20250219,140800,248716410,4455,4455,4455,4455,0
20250219,140700,248716410,4455,4455,4455,4455,11
20250219,140600,248667405,4445,4440,4445,4440,227
20250219,140500,247658800,4440,4440,4440,4440,0
20250219,140400,247658800,4440,4440,4440,4440,20
20250219,140300,247570000,4440,4440,4440,4440,0
20250219,140200,247570000,4440,4440,4440,4440,0
20250219,140100,247570000,4440,4440,4440,4440,0
20250219,140000,247570000,4440,4440,4440,4440,0
20250219,135900,247570000,4440,4440,4440,4440,0
20250219,135800,247570000,4440,4440,4440,4440,0
20250219,135700,247570000,4440,4440,4440,4440,145
20250219,135600,246926200,4440,4440,4440,4440,23
20250219,135500,246824080,4440,4440,4440,4440,0
20250219,135400,246824080,4440,4440,4440,4440,0
20250219,135300,246824080,4440,4440,4440,4440,0
20250219,135200,246824080,4440,4440,4440,4440,0
20250219,135100,246824080,4440,4440,4440,4440,155
20250219,135000,246135880,4440,4440,4440,4430,811
20250219,134900,242535140,4445,4445,4445,4445,0
20250219,134800,242535140,4445,4445,4445,4445,1
20250219,134700,242530695,4445,4445,4445,4445,0
20250219,134600,242530695,4445,4445,4445,4445,0
20250219,134500,242530695,4445,4430,4445,4430,320
20250219,134400,241112795,4445,4445,4445,4445,0
20250219,134300,241112795,4445,4435,4445,4430,621
20250219,134200,238358425,4445,4445,4445,4445,0
20250219,134100,238358425,4445,4445,4445,4445,1
20250219,134000,238353980,4445,4445,4445,4445,0
20250219,133900,238353980,4445,4440,4445,4440,115
20250219,133800,237843330,4440,4435,4440,4435,52
20250219,133700,237612700,4435,4435,4435,4435,0
20250219,133600,237612700,4435,4435,4435,4435,100
20250219,133500,237169200,4440,4445,4445,4440,151
20250219,133400,236498155,4450,4450,4450,4450,1
20250219,133300,236493705,4455,4455,4455,4455,143
20250219,133200,235856640,4450,4450,4450,4450,2
20250219,133100,235847740,4455,4455,4455,4455,0
20250219,133000,235847740,4455,4455,4455,4455,0
20250219,132900,235847740,4455,4455,4455,4455,0
20250219,132800,235847740,4455,4455,4455,4455,0
20250219,132700,235847740,4455,4455,4455,4455,20
20250219,132600,235758640,4455,4450,4455,4450,690
20250219,132500,232687345,4450,4450,4450,4450,0
20250219,132400,232687345,4450,4450,4450,4450,119
20250219,132300,232157795,4455,4455,4455,4455,105
20250219,132200,231690020,4450,4450,4450,4450,127
20250219,132100,231124870,4435,4435,4435,4435,30
20250219,132000,230991820,4455,4435,4455,4435,41
20250219,131900,230809565,4455,4450,4455,4450,72
20250219,131800,230489045,4450,4440,4450,4440,240
20250219,131700,229422620,4440,4435,4440,4435,524
20250219,131600,227096070,4435,4435,4435,4435,767
20250219,131500,223694425,4435,4430,4435,4430,101
20250219,131400,223246990,4435,4435,4435,4435,28
20250219,131300,223122810,4435,4425,4435,4425,549
20250219,131200,220690480,4425,4425,4425,4425,7
20250219,131100,220659505,4425,4425,4425,4425,338
20250219,131000,219163855,4420,4420,4420,4420,0
20250219,130900,219163855,4420,4420,4420,4420,0
20250219,130800,219163855,4420,4420,4420,4420,0
20250219,130700,219163855,4420,4420,4420,4420,1
20250219,130600,219159435,4425,4425,4425,4425,0
20250219,130500,219159435,4425,4425,4425,4425,0
20250219,130400,219159435,4425,4425,4425,4425,0
20250219,130300,219159435,4425,4425,4425,4425,84
20250219,130200,218787735,4425,4425,4425,4425,0
20250219,130100,218787735,4425,4425,4425,4425,0
20250219,130000,218787735,4425,4425,4425,4425,0
20250219,125900,218787735,4425,4425,4425,4425,0
20250219,125800,218787735,4425,4425,4425,4425,0
20250219,125700,218787735,4425,4425,4425,4425,0
20250219,125600,218787735,4425,4425,4425,4425,103
20250219,125500,218331960,4425,4425,4425,4425,12
20250219,125400,218278860,4425,4425,4425,4425,35
20250219,125300,218123985,4425,4410,4425,4410,140
20250219,125200,217506330,4410,4410,4410,4410,0
20250219,125100,217506330,4410,4410,4410,4410,593
20250219,125000,214891200,4410,4410,4410,4410,0
20250219,124900,214891200,4410,4410,4410,4410,1312
20250219,124800,209105280,4425,4415,4425,4415,868
20250219,124700,205273010,4415,4415,4415,4415,91
20250219,124600,204871245,4415,4415,4415,4415,0
20250219,124500,204871245,4415,4415,4415,4415,45
20250219,124400,204672570,4430,4415,4430,4415,62
20250219,124300,204398660,4415,4415,4415,4415,0
20250219,124200,204398660,4415,4415,4415,4415,0
20250219,124100,204398660,4415,4415,4415,4415,52
20250219,124000,204169080,4415,4415,4415,4415,59
20250219,123900,203908595,4415,4415,4415,4415,0
20250219,123800,203908595,4415,4415,4415,4415,0
20250219,123700,203908595,4415,4415,4415,4415,0
20250219,123600,203908595,4415,4430,4430,4415,54
20250219,123500,203670140,4420,4420,4420,4420,18
20250219,123400,203590580,4430,4425,4430,4420,169
20250219,123300,202843435,4430,4430,4430,4430,0
20250219,123200,202843435,4430,4430,4430,4430,0
20250219,123100,202843435,4430,4430,4430,4430,0
20250219,123000,202843435,4430,4430,4430,4430,0
20250219,122900,202843435,4430,4430,4430,4430,0
20250219,122800,202843435,4430,4430,4430,4430,0
20250219,122700,202843435,4430,4430,4430,4430,0
20250219,122600,202843435,4430,4430,4430,4430,0
20250219,122500,202843435,4430,4430,4430,4430,0
20250219,122400,202843435,4430,4430,4430,4430,0
20250219,122300,202843435,4430,4430,4430,4430,0
20250219,122200,202843435,4430,4430,4430,4430,0
20250219,122100,202843435,4430,4430,4430,4430,0
20250219,122000,202843435,4430,4430,4430,4430,0
20250219,121900,202843435,4430,4430,4430,4430,0
20250219,121800,202843435,4430,4430,4430,4430,100
20250219,121700,202400435,4430,4430,4430,4430,0
20250219,121600,202400435,4430,4430,4430,4430,0
20250219,121500,202400435,4430,4430,4430,4430,0
20250219,121400,202400435,4430,4430,4430,4430,0
20250219,121300,202400435,4430,4430,4430,4430,0
20250219,121200,202400435,4430,4430,4430,4430,0
20250219,121100,202400435,4430,4430,4430,4430,0
20250219,121000,202400435,4430,4430,4430,4430,0
20250219,120900,202400435,4430,4430,4430,4430,18
20250219,120800,202320695,4430,4430,4430,4430,0
20250219,120700,202320695,4430,4430,4430,4430,300
20250219,120600,200991695,4430,4430,4430,4430,11
20250219,120500,200942965,4425,4425,4425,4425,54
20250219,120400,200704015,4430,4430,4430,4430,0
20250219,120300,200704015,4430,4430,4430,4430,0
20250219,120200,200704015,4430,4430,4430,4430,0
20250219,120100,200704015,4430,4425,4430,4425,630
20250219,120000,197916230,4425,4425,4425,4425,0
20250219,115900,197916230,4425,4425,4425,4425,0
20250219,115800,197916230,4425,4420,4425,4420,83
20250219,115700,197549100,4425,4420,4425,4420,142
20250219,115600,196921385,4420,4420,4420,4420,0
20250219,115500,196921385,4420,4420,4420,4420,0
20250219,115400,196921385,4420,4420,4420,4420,0
20250219,115300,196921385,4420,4420,4420,4420,8
20250219,115200,196886025,4425,4425,4425,4425,1
20250219,115100,196881600,4425,4425,4425,4425,15
20250219,115000,196815225,4420,4420,4420,4420,501
20250219,114900,194600805,4420,4420,4420,4420,0
20250219,114800,194600805,4420,4420,4420,4420,0
20250219,114700,194600805,4420,4415,4420,4415,65
20250219,114600,194313715,4415,4415,4415,4415,0
20250219,114500,194313715,4415,4415,4415,4415,200
20250219,114400,193430715,4415,4415,4415,4415,0
20250219,114300,193430715,4415,4415,4415,4415,15
20250219,114200,193364490,4415,4415,4415,4415,0
20250219,114100,193364490,4415,4415,4415,4415,0
20250219,114000,193364490,4415,4415,4415,4415,21
20250219,113900,193271775,4415,4410,4415,4410,82
20250219,113800,192910120,4410,4410,4410,4410,110
20250219,113700,192425020,4400,4405,4405,4390,9312
20250219,113600,151451680,4405,4405,4405,4405,50
20250219,113500,151231430,4405,4405,4405,4405,0
20250219,113400,151231430,4405,4410,4410,4405,2000
20250219,113300,142420920,4410,4410,4410,4410,0
20250219,113200,142420920,4410,4425,4425,4410,995
20250219,113100,138032850,4415,4415,4415,4415,824
20250219,113000,134394890,4415,4415,4435,4415,101
20250219,112900,133948955,4435,4435,4435,4435,0
20250219,112800,133948955,4435,4435,4435,4435,1
20250219,112700,133944520,4415,4415,4415,4415,0
20250219,112600,133944520,4415,4415,4415,4415,0
20250219,112500,133944520,4415,4415,4415,4415,47
20250219,112400,133737015,4420,4420,4420,4420,83
20250219,112300,133370155,4420,4420,4420,4420,60
20250219,112200,133104955,4420,4420,4420,4420,0
20250219,112100,133104955,4420,4435,4435,4420,8
20250219,112000,133069535,4435,4420,4435,4420,142
20250219,111900,132441115,4435,4435,4435,4435,0
20250219,111800,132441115,4435,4435,4435,4435,0
20250219,111700,132441115,4435,4435,4435,4435,0
20250219,111600,132441115,4435,4420,4435,4420,214
20250219,111500,131495085,4420,4420,4420,4420,0
20250219,111400,131495085,4420,4420,4420,4420,9
20250219,111300,131455305,4420,4420,4420,4420,1
20250219,111200,131450885,4435,4435,4435,4435,76
20250219,111100,131113825,4435,4435,4435,4415,2689
20250219,111000,119237330,4435,4435,4435,4435,0
20250219,110900,119237330,4435,4435,4435,4435,0
20250219,110800,119237330,4435,4435,4435,4435,0
20250219,110700,119237330,4435,4435,4435,4435,200
20250219,110600,118350330,4435,4435,4435,4435,15
20250219,110500,118283805,4435,4410,4435,4410,75
20250219,110400,117951680,4410,4410,4410,4410,0
20250219,110300,117951680,4410,4435,4435,4410,53
20250219,110200,117717875,4410,4410,4410,4410,300
20250219,110100,116394875,4410,4410,4410,4410,0
20250219,110000,116394875,4410,4410,4410,4410,0
20250219,105900,116394875,4410,4415,4415,4410,657
20250219,105800,113496980,4410,4410,4410,4410,50
20250219,105700,113276480,4410,4410,4410,4410,1
20250219,105600,113272070,4410,4410,4410,4410,121
20250219,105500,112738460,4410,4410,4410,4410,0
20250219,105400,112738460,4410,4410,4410,4410,0
20250219,105300,112738460,4410,4410,4410,4410,0
20250219,105200,112738460,4410,4410,4410,4410,0
20250219,105100,112738460,4410,4410,4410,4410,0
20250219,105000,112738460,4410,4415,4415,4410,10
20250219,104900,112694325,4435,4435,4435,4435,10
20250219,104800,112649975,4415,4415,4415,4415,130
20250219,104700,112076025,4415,4415,4415,4415,1
20250219,104600,112071610,4415,4415,4415,4415,1
20250219,104500,112067195,4415,4415,4415,4415,1
20250219,104400,112062780,4435,4435,4435,4435,0
20250219,104300,112062780,4435,4435,4435,4435,20
20250219,104200,111974080,4435,4435,4435,4435,0
20250219,104100,111974080,4435,4435,4435,4435,0
20250219,104000,111974080,4435,4435,4435,4435,0
20250219,103900,111974080,4435,4435,4435,4435,3
20250219,103800,111960775,4410,4415,4415,4410,400
20250219,103700,110196585,4415,4415,4415,4415,0
20250219,103600,110196585,4415,4420,4420,4415,600
20250219,103500,107547450,4435,4435,4435,4435,0
20250219,103400,107547450,4435,4435,4435,4435,0
20250219,103300,107547450,4435,4435,4435,4435,0
20250219,103200,107547450,4435,4435,4435,4435,0
20250219,103100,107547450,4435,4435,4435,4435,10
20250219,103000,107503100,4435,4435,4435,4435,41
20250219,102900,107321265,4415,4415,4415,4415,0
20250219,102800,107321265,4415,4415,4415,4415,228
20250219,102700,106314645,4415,4440,4440,4415,48
20250219,102600,106102700,4415,4415,4415,4415,255
20250219,102500,104976875,4415,4435,4440,4415,1440
20250219,102400,98617735,4420,4420,4420,4420,121
20250219,102300,98082915,4435,4435,4435,4435,0
20250219,102200,98082915,4435,4435,4435,4435,1
20250219,102100,98078480,4420,4420,4420,4420,45
20250219,102000,97879580,4420,4420,4420,4420,0
20250219,101900,97879580,4420,4420,4420,4420,100
20250219,101800,97437580,4420,4425,4425,4420,100
20250219,101700,96995505,4425,4425,4425,4425,10
20250219,101600,96951255,4435,4435,4435,4435,0
20250219,101500,96951255,4435,4435,4435,4435,0
20250219,101400,96951255,4435,4435,4435,4435,841
20250219,101300,93221420,4435,4420,4435,4420,41
20250219,101200,93039900,4435,4435,4435,4435,0
20250219,101100,93039900,4435,4435,4435,4435,0
20250219,101000,93039900,4435,4435,4435,4435,210
20250219,100900,92108550,4435,4435,4435,4435,5
20250219,100800,92086375,4415,4415,4415,4415,50
20250219,100700,91865625,4435,4435,4435,4435,41
20250219,100600,91683790,4435,4435,4435,4435,4
20250219,100500,91666050,4415,4415,4415,4415,0
20250219,100400,91666050,4415,4415,4415,4415,20
20250219,100300,91577750,4435,4435,4435,4435,0
20250219,100200,91577750,4435,4435,4435,4435,2
20250219,100100,91568880,4435,4435,4435,4435,41
20250219,100000,91387045,4435,4435,4435,4435,0
20250219,095900,91387045,4435,4435,4435,4435,0
20250219,095800,91387045,4435,4435,4435,4435,0
20250219,095700,91387045,4435,4410,4435,4410,32
20250219,095600,91245875,4405,4435,4435,4405,61
20250219,095500,90975630,4435,4435,4435,4410,323
20250219,095400,89548675,4435,4435,4435,4435,0
20250219,095300,89548675,4435,4405,4435,4405,2
20250219,095200,89539835,4440,4440,4440,4405,306
20250219,095100,88189485,4405,4405,4435,4405,132
20250219,095000,87606125,4405,4410,4410,4405,998
20250219,094900,83207210,4410,4410,4415,4410,282
20250219,094800,81963530,4415,4415,4415,4415,99
20250219,094700,81526445,4415,4430,4430,4415,2
20250219,094600,81517600,4430,4430,4430,4430,0
20250219,094500,81517600,4430,4430,4430,4430,1
20250219,094400,81513170,4415,4415,4415,4415,20
20250219,094300,81424870,4415,4415,4415,4415,0
20250219,094200,81424870,4415,4445,4445,4415,1196
20250219,094100,76139405,4445,4445,4445,4445,80
20250219,094000,75783805,4445,4445,4445,4445,100
20250219,093900,75339305,4450,4450,4450,4450,101
20250219,093800,74889855,4440,4450,4450,4440,2
20250219,093700,74880965,4450,4440,4450,4440,14
20250219,093600,74818725,4420,4435,4435,4420,40
20250219,093500,74641655,4435,4435,4435,4435,0
20250219,093400,74641655,4435,4435,4435,4435,0
20250219,093300,74641655,4435,4435,4435,4435,0
20250219,093200,74641655,4435,4420,4435,4420,102
20250219,093100,74190785,4420,4415,4430,4415,111
20250219,093000,73699670,4430,4430,4430,4430,87
20250219,092900,73314260,4415,4415,4415,4415,0
20250219,092800,73314260,4415,4415,4445,4410,3092
20250219,092700,59672355,4410,4415,4415,4410,7
20250219,092600,59641455,4425,4410,4425,4410,225
20250219,092500,58648200,4410,4410,4425,4410,51
20250219,092400,58423230,4410,4435,4435,4410,5001
20250219,092300,36277305,4435,4435,4435,4435,1022
20250219,092200,31744735,4460,4460,4460,4460,0
20250219,092100,31744735,4460,4440,4460,4435,261
20250219,092000,30586390,4465,4465,4465,4465,0
20250219,091900,30586390,4465,4440,4465,4440,41
20250219,091800,30404325,4440,4440,4440,4440,0
20250219,091700,30404325,4440,4440,4440,4440,223
20250219,091600,29414205,4440,4470,4475,4440,400
20250219,091500,27635115,4470,4470,4470,4470,107
20250219,091400,27156825,4440,4440,4440,4440,79
20250219,091300,26806065,4440,4440,4440,4440,1
20250219,091200,26801625,4440,4440,4440,4440,0
20250219,091100,26801625,4440,4440,4440,4440,0
20250219,091000,26801625,4440,4455,4465,4440,930
20250219,090900,22670090,4455,4455,4455,4455,0
20250219,090800,22670090,4455,4455,4455,4455,5
20250219,090700,22647815,4465,4465,4465,4465,0
20250219,090600,22647815,4465,4445,4465,4440,298
20250219,090500,21321465,4465,4450,4465,4440,1158
20250219,090400,16160420,4445,4445,4445,4445,2000
20250219,090300,7270420,4450,4450,4450,4450,0
20250219,090200,7270420,4450,4450,4450,4450,56
20250219,090100,7021220,4450,4455,4455,4450,154
20250219,090000,6335685,4465,4465,4465,4460,1419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190300 272538515 4455 4455 4455 4455 1085
3 20250219 190200 272538515 4455 4455 4455 4455 0
4 20250219 190100 272538515 4455 4455 4455 4455 0
5 20250219 190000 272538515 4455 4455 4455 4455 0
6 20250219 185900 272538515 4455 4455 4455 4455 0
7 20250219 185800 272538515 4455 4455 4455 4455 0
8 20250219 185700 272538515 4455 4455 4455 4455 0
9 20250219 185600 272538515 4455 4455 4455 4455 0
10 20250219 185500 272538515 4455 4455 4455 4455 0
11 20250219 185400 272538515 4455 4455 4455 4455 0
12 20250219 185300 272538515 4455 4455 4455 4455 0
13 20250219 185200 272538515 4455 4455 4455 4455 0
14 20250219 185100 272538515 4455 4455 4455 4455 0
15 20250219 185000 272538515 4455 4455 4455 4455 0
16 20250219 184900 272538515 4455 4455 4455 4455 0
17 20250219 184800 272538515 4455 4455 4455 4455 0
18 20250219 184700 272538515 4455 4455 4455 4455 0
19 20250219 184600 272538515 4455 4455 4455 4455 0
20 20250219 184500 272538515 4455 4455 4455 4455 0
21 20250219 184400 272538515 4455 4455 4455 4455 0
22 20250219 184300 272538515 4455 4455 4455 4455 0
23 20250219 184200 272538515 4455 4455 4455 4455 0
24 20250219 184100 272538515 4455 4455 4455 4455 0
25 20250219 184000 272538515 4455 4455 4455 4455 0
26 20250219 183900 272538515 4455 4455 4455 4455 0
27 20250219 183800 272538515 4455 4455 4455 4455 0
28 20250219 183700 272538515 4455 4455 4455 4455 0
29 20250219 183600 272538515 4455 4455 4455 4455 0
30 20250219 183500 272538515 4455 4455 4455 4455 0
31 20250219 183400 272538515 4455 4455 4455 4455 0
32 20250219 183300 272538515 4455 4455 4455 4455 1085
33 20250219 183200 272538515 4455 4455 4455 4455 0
34 20250219 183100 272538515 4455 4455 4455 4455 0
35 20250219 183000 272538515 4455 4455 4455 4455 0
36 20250219 182900 272538515 4455 4455 4455 4455 0
37 20250219 182800 272538515 4455 4455 4455 4455 0
38 20250219 182700 272538515 4455 4455 4455 4455 0
39 20250219 182600 272538515 4455 4455 4455 4455 0
40 20250219 182500 272538515 4455 4455 4455 4455 0
41 20250219 182400 272538515 4455 4455 4455 4455 0
42 20250219 182300 272538515 4455 4455 4455 4455 0
43 20250219 182200 272538515 4455 4455 4455 4455 0
44 20250219 182100 272538515 4455 4455 4455 4455 0
45 20250219 182000 272538515 4455 4455 4455 4455 0
46 20250219 181900 272538515 4455 4455 4455 4455 0
47 20250219 181800 272538515 4455 4455 4455 4455 0
48 20250219 181700 272538515 4455 4455 4455 4455 0
49 20250219 181600 272538515 4455 4455 4455 4455 0
50 20250219 181500 272538515 4455 4455 4455 4455 0
51 20250219 181400 272538515 4455 4455 4455 4455 0
52 20250219 181300 272538515 4455 4455 4455 4455 0
53 20250219 181200 272538515 4455 4455 4455 4455 0
54 20250219 181100 272538515 4455 4455 4455 4455 0
55 20250219 181000 272538515 4455 4455 4455 4455 0
56 20250219 180900 272538515 4455 4455 4455 4455 0
57 20250219 180800 272538515 4455 4455 4455 4455 0
58 20250219 180700 272538515 4455 4455 4455 4455 0
59 20250219 180600 272538515 4455 4455 4455 4455 0
60 20250219 180500 272538515 4455 4455 4455 4455 0
61 20250219 180400 272538515 4455 4455 4455 4455 0
62 20250219 180300 272538515 4455 4455 4455 4455 1085
63 20250219 180200 272538515 4455 4455 4455 4455 0
64 20250219 180100 272538515 4455 4455 4455 4455 0
65 20250219 180000 272538515 4455 4455 4455 4455 0
66 20250219 175900 272538515 4455 4455 4455 4455 0
67 20250219 175800 272538515 4455 4455 4455 4455 0
68 20250219 175700 272538515 4455 4455 4455 4455 0
69 20250219 175600 272538515 4455 4455 4455 4455 0
70 20250219 175500 272538515 4455 4455 4455 4455 0
71 20250219 175400 272538515 4455 4455 4455 4455 0
72 20250219 175300 272538515 4455 4455 4455 4455 0
73 20250219 175200 272538515 4455 4455 4455 4455 0
74 20250219 175100 272538515 4455 4455 4455 4455 0
75 20250219 175000 272538515 4455 4455 4455 4455 0
76 20250219 174900 272538515 4455 4455 4455 4455 0
77 20250219 174800 272538515 4455 4455 4455 4455 0
78 20250219 174700 272538515 4455 4455 4455 4455 0
79 20250219 174600 272538515 4455 4455 4455 4455 0
80 20250219 174500 272538515 4455 4455 4455 4455 0
81 20250219 174400 272538515 4455 4455 4455 4455 0
82 20250219 174300 272538515 4455 4455 4455 4455 0
83 20250219 174200 272538515 4455 4455 4455 4455 0
84 20250219 174100 272538515 4455 4455 4455 4455 0
85 20250219 174000 272538515 4455 4455 4455 4455 0
86 20250219 173900 272538515 4455 4455 4455 4455 0
87 20250219 173800 272538515 4455 4455 4455 4455 0
88 20250219 173700 272538515 4455 4455 4455 4455 0
89 20250219 173600 272538515 4455 4455 4455 4455 0
90 20250219 173500 272538515 4455 4455 4455 4455 0
91 20250219 173400 272538515 4455 4455 4455 4455 0
92 20250219 173300 272538515 4455 4455 4455 4455 1085
93 20250219 173200 272538515 4455 4455 4455 4455 0
94 20250219 173100 272538515 4455 4455 4455 4455 0
95 20250219 173000 272538515 4455 4455 4455 4455 0
96 20250219 172900 272538515 4455 4455 4455 4455 0
97 20250219 172800 272538515 4455 4455 4455 4455 0
98 20250219 172700 272538515 4455 4455 4455 4455 0
99 20250219 172600 272538515 4455 4455 4455 4455 0
100 20250219 172500 272538515 4455 4455 4455 4455 0
101 20250219 172400 272538515 4455 4455 4455 4455 0
102 20250219 172300 272538515 4455 4455 4455 4455 0
103 20250219 172200 272538515 4455 4455 4455 4455 0
104 20250219 172100 272538515 4455 4455 4455 4455 0
105 20250219 172000 272538515 4455 4455 4455 4455 0
106 20250219 171900 272538515 4455 4455 4455 4455 0
107 20250219 171800 272538515 4455 4455 4455 4455 0
108 20250219 171700 272538515 4455 4455 4455 4455 0
109 20250219 171600 272538515 4455 4455 4455 4455 0
110 20250219 171500 272538515 4455 4455 4455 4455 0
111 20250219 171400 272538515 4455 4455 4455 4455 0
112 20250219 171300 272538515 4455 4455 4455 4455 0
113 20250219 171200 272538515 4455 4455 4455 4455 0
114 20250219 171100 272538515 4455 4455 4455 4455 0
115 20250219 171000 272538515 4455 4455 4455 4455 0
116 20250219 170900 272538515 4455 4455 4455 4455 0
117 20250219 170800 272538515 4455 4455 4455 4455 0
118 20250219 170700 272538515 4455 4455 4455 4455 0
119 20250219 170600 272538515 4455 4455 4455 4455 0
120 20250219 170500 272538515 4455 4455 4455 4455 0
121 20250219 170400 272538515 4455 4455 4455 4455 0
122 20250219 170300 272538515 4455 4455 4455 4455 1085
123 20250219 170200 272538515 4455 4455 4455 4455 0
124 20250219 170100 272538515 4455 4455 4455 4455 0
125 20250219 170000 272538515 4455 4455 4455 4455 0
126 20250219 165900 272538515 4455 4455 4455 4455 0
127 20250219 165800 272538515 4455 4455 4455 4455 0
128 20250219 165700 272538515 4455 4455 4455 4455 0
129 20250219 165600 272538515 4455 4455 4455 4455 0
130 20250219 165500 272538515 4455 4455 4455 4455 0
131 20250219 165400 272538515 4455 4455 4455 4455 0
132 20250219 165300 272538515 4455 4455 4455 4455 0
133 20250219 165200 272538515 4455 4455 4455 4455 0
134 20250219 165100 272538515 4455 4455 4455 4455 0
135 20250219 165000 272538515 4455 4455 4455 4455 0
136 20250219 164900 272538515 4455 4455 4455 4455 0
137 20250219 164800 272538515 4455 4455 4455 4455 0
138 20250219 164700 272538515 4455 4455 4455 4455 0
139 20250219 164600 272538515 4455 4455 4455 4455 0
140 20250219 164500 272538515 4455 4455 4455 4455 0
141 20250219 164400 272538515 4455 4455 4455 4455 0
142 20250219 164300 272538515 4455 4455 4455 4455 0
143 20250219 164200 272538515 4455 4455 4455 4455 0
144 20250219 164100 272538515 4455 4455 4455 4455 0
145 20250219 164000 272538515 4455 4455 4455 4455 0
146 20250219 163900 272538515 4455 4455 4455 4455 0
147 20250219 163800 272538515 4455 4455 4455 4455 0
148 20250219 163700 272538515 4455 4455 4455 4455 0
149 20250219 163600 272538515 4455 4455 4455 4455 0
150 20250219 163500 272538515 4455 4455 4455 4455 0
151 20250219 163400 272538515 4455 4455 4455 4455 0
152 20250219 163300 272538515 4455 4455 4455 4455 1085
153 20250219 163200 272538515 4455 4455 4455 4455 0
154 20250219 163100 272538515 4455 4455 4455 4455 0
155 20250219 163000 272538515 4455 4455 4455 4455 0
156 20250219 162900 272538515 4455 4455 4455 4455 0
157 20250219 162800 272538515 4455 4455 4455 4455 0
158 20250219 162700 272538515 4455 4455 4455 4455 0
159 20250219 162600 272538515 4455 4455 4455 4455 0
160 20250219 162500 272538515 4455 4455 4455 4455 0
161 20250219 162400 272538515 4455 4455 4455 4455 0
162 20250219 162300 272538515 4455 4455 4455 4455 0
163 20250219 162200 272538515 4455 4455 4455 4455 0
164 20250219 162100 272538515 4455 4455 4455 4455 0
165 20250219 162000 272538515 4455 4455 4455 4455 0
166 20250219 161900 272538515 4455 4455 4455 4455 0
167 20250219 161800 272538515 4455 4455 4455 4455 0
168 20250219 161700 272538515 4455 4455 4455 4455 0
169 20250219 161600 272538515 4455 4455 4455 4455 0
170 20250219 161500 272538515 4455 4455 4455 4455 0
171 20250219 161400 272538515 4455 4455 4455 4455 0
172 20250219 161300 272538515 4455 4455 4455 4455 0
173 20250219 161200 272538515 4455 4455 4455 4455 0
174 20250219 161100 272538515 4455 4455 4455 4455 0
175 20250219 161000 272538515 4455 4455 4455 4455 0
176 20250219 160900 272538515 4455 4455 4455 4455 0
177 20250219 160800 272538515 4455 4455 4455 4455 0
178 20250219 160700 272538515 4455 4455 4455 4455 0
179 20250219 160600 272538515 4455 4455 4455 4455 0
180 20250219 160500 272538515 4455 4455 4455 4455 0
181 20250219 160400 272538515 4455 4455 4455 4455 0
182 20250219 160300 272538515 4455 4455 4455 4455 1085
183 20250219 160200 272538515 4455 4455 4455 4455 0
184 20250219 160100 272538515 4455 4455 4455 4455 0
185 20250219 160000 272538515 4455 4455 4455 4455 0
186 20250219 155900 272538515 4455 4455 4455 4455 0
187 20250219 155800 272538515 4455 4455 4455 4455 0
188 20250219 155700 272538515 4455 4455 4455 4455 0
189 20250219 155600 272538515 4455 4455 4455 4455 0
190 20250219 155500 272538515 4455 4455 4455 4455 0
191 20250219 155400 272538515 4455 4455 4455 4455 0
192 20250219 155300 272538515 4455 4455 4455 4455 0
193 20250219 155200 272538515 4455 4455 4455 4455 0
194 20250219 155100 272538515 4455 4455 4455 4455 0
195 20250219 155000 272538515 4455 4455 4455 4455 0
196 20250219 154900 272538515 4455 4455 4455 4455 0
197 20250219 154800 272538515 4455 4455 4455 4455 0
198 20250219 154700 272538515 4455 4455 4455 4455 0
199 20250219 154600 272538515 4455 4455 4455 4455 0
200 20250219 154500 272538515 4455 4455 4455 4455 0
201 20250219 154400 272538515 4455 4455 4455 4455 0
202 20250219 154300 272538515 4455 4455 4455 4455 0
203 20250219 154200 272538515 4455 4455 4455 4455 0
204 20250219 154100 272538515 4455 4455 4455 4455 0
205 20250219 154000 272538515 4455 4455 4455 4455 0
206 20250219 153900 272538515 4455 4455 4455 4455 0
207 20250219 153800 272538515 4455 4455 4455 4455 0
208 20250219 153700 272538515 4455 4455 4455 4455 0
209 20250219 153600 272538515 4455 4455 4455 4455 0
210 20250219 153500 272538515 4455 4455 4455 4455 0
211 20250219 153400 272538515 4455 4455 4455 4455 0
212 20250219 153300 272538515 4455 4455 4455 4455 1085
213 20250219 153200 272538515 4455 4455 4455 4455 0
214 20250219 153100 272538515 4455 4455 4455 4455 0
215 20250219 153000 272538515 4455 4455 4455 4455 1085
216 20250219 152900 267704840 4450 4450 4450 4450 0
217 20250219 152800 267704840 4450 4450 4450 4450 0
218 20250219 152700 267704840 4450 4450 4450 4450 0
219 20250219 152600 267704840 4450 4450 4450 4450 0
220 20250219 152500 267704840 4450 4450 4450 4450 0
221 20250219 152400 267704840 4450 4450 4450 4450 0
222 20250219 152300 267704840 4450 4450 4450 4450 0
223 20250219 152200 267704840 4450 4450 4450 4450 0
224 20250219 152100 267704840 4450 4450 4450 4450 0
225 20250219 152000 267704840 4450 4450 4450 4450 0
226 20250219 151900 267704840 4450 4435 4450 4435 124
227 20250219 151800 267154295 4435 4440 4450 4435 145
228 20250219 151700 266510865 4440 4450 4450 4430 886
229 20250219 151600 262577350 4450 4445 4450 4445 166
230 20250219 151500 261838980 4445 4445 4445 4440 236
231 20250219 151400 260790475 4445 4440 4445 4440 89
232 20250219 151300 260395135 4440 4440 4440 4440 200
233 20250219 151200 259507135 4440 4440 4450 4440 105
234 20250219 151100 259040365 4450 4440 4450 4440 242
235 20250219 151000 257965695 4450 4450 4450 4450 86
236 20250219 150900 257582995 4450 4450 4450 4450 0
237 20250219 150800 257582995 4450 4440 4450 4440 62
238 20250219 150700 257307605 4450 4450 4450 4450 0
239 20250219 150600 257307605 4450 4450 4450 4450 0
240 20250219 150500 257307605 4450 4450 4450 4450 30
241 20250219 150400 257174105 4450 4450 4450 4450 1
242 20250219 150300 257169655 4435 4435 4435 4435 0
243 20250219 150200 257169655 4435 4435 4435 4435 42
244 20250219 150100 256983385 4435 4435 4435 4435 136
245 20250219 150000 256380225 4435 4450 4450 4435 97
246 20250219 145900 255949925 4435 4450 4450 4435 130
247 20250219 145800 255372775 4450 4435 4450 4435 261
248 20250219 145700 254212225 4450 4450 4450 4450 0
249 20250219 145600 254212225 4450 4450 4450 4450 0
250 20250219 145500 254212225 4450 4450 4450 4450 1
251 20250219 145400 254207775 4450 4450 4450 4450 170
252 20250219 145300 253451275 4455 4455 4455 4455 0
253 20250219 145200 253451275 4455 4455 4455 4455 0
254 20250219 145100 253451275 4455 4455 4455 4455 0
255 20250219 145000 253451275 4455 4455 4455 4455 0
256 20250219 144900 253451275 4455 4455 4455 4455 0
257 20250219 144800 253451275 4455 4455 4455 4455 0
258 20250219 144700 253451275 4455 4455 4455 4455 0
259 20250219 144600 253451275 4455 4455 4455 4455 3
260 20250219 144500 253437910 4445 4445 4445 4445 0
261 20250219 144400 253437910 4445 4445 4445 4445 156
262 20250219 144300 252744490 4440 4440 4440 4440 0
263 20250219 144200 252744490 4440 4430 4440 4430 241
264 20250219 144100 251674550 4430 4430 4430 4430 1
265 20250219 144000 251670120 4430 4430 4430 4430 0
266 20250219 143900 251670120 4430 4430 4430 4430 1
267 20250219 143800 251665690 4430 4430 4430 4430 1
268 20250219 143700 251661260 4440 4440 4440 4440 0
269 20250219 143600 251661260 4440 4440 4440 4435 229
270 20250219 143500 250645010 4440 4440 4440 4440 0
271 20250219 143400 250645010 4440 4445 4445 4440 12
272 20250219 143300 250591720 4440 4440 4445 4440 3
273 20250219 143200 250578395 4445 4445 4445 4445 0
274 20250219 143100 250578395 4445 4445 4445 4445 0
275 20250219 143000 250578395 4445 4445 4445 4445 0
276 20250219 142900 250578395 4445 4445 4445 4445 113
277 20250219 142800 250076110 4445 4445 4445 4445 0
278 20250219 142700 250076110 4445 4445 4445 4445 0
279 20250219 142600 250076110 4445 4445 4445 4445 0
280 20250219 142500 250076110 4445 4445 4445 4445 0
281 20250219 142400 250076110 4445 4445 4445 4445 0
282 20250219 142300 250076110 4445 4445 4445 4445 0
283 20250219 142200 250076110 4445 4445 4445 4445 0
284 20250219 142100 250076110 4445 4445 4445 4445 0
285 20250219 142000 250076110 4445 4445 4445 4445 0
286 20250219 141900 250076110 4445 4445 4445 4445 170
287 20250219 141800 249320460 4445 4445 4445 4445 0
288 20250219 141700 249320460 4445 4445 4445 4445 17
289 20250219 141600 249244895 4435 4435 4435 4435 4
290 20250219 141500 249227155 4445 4445 4445 4445 24
291 20250219 141400 249120475 4445 4440 4445 4440 60
292 20250219 141300 248854050 4440 4440 4440 4440 31
293 20250219 141200 248716410 4455 4455 4455 4455 0
294 20250219 141100 248716410 4455 4455 4455 4455 0
295 20250219 141000 248716410 4455 4455 4455 4455 0
296 20250219 140900 248716410 4455 4455 4455 4455 0
297 20250219 140800 248716410 4455 4455 4455 4455 0
298 20250219 140700 248716410 4455 4455 4455 4455 11
299 20250219 140600 248667405 4445 4440 4445 4440 227
300 20250219 140500 247658800 4440 4440 4440 4440 0
301 20250219 140400 247658800 4440 4440 4440 4440 20
302 20250219 140300 247570000 4440 4440 4440 4440 0
303 20250219 140200 247570000 4440 4440 4440 4440 0
304 20250219 140100 247570000 4440 4440 4440 4440 0
305 20250219 140000 247570000 4440 4440 4440 4440 0
306 20250219 135900 247570000 4440 4440 4440 4440 0
307 20250219 135800 247570000 4440 4440 4440 4440 0
308 20250219 135700 247570000 4440 4440 4440 4440 145
309 20250219 135600 246926200 4440 4440 4440 4440 23
310 20250219 135500 246824080 4440 4440 4440 4440 0
311 20250219 135400 246824080 4440 4440 4440 4440 0
312 20250219 135300 246824080 4440 4440 4440 4440 0
313 20250219 135200 246824080 4440 4440 4440 4440 0
314 20250219 135100 246824080 4440 4440 4440 4440 155
315 20250219 135000 246135880 4440 4440 4440 4430 811
316 20250219 134900 242535140 4445 4445 4445 4445 0
317 20250219 134800 242535140 4445 4445 4445 4445 1
318 20250219 134700 242530695 4445 4445 4445 4445 0
319 20250219 134600 242530695 4445 4445 4445 4445 0
320 20250219 134500 242530695 4445 4430 4445 4430 320
321 20250219 134400 241112795 4445 4445 4445 4445 0
322 20250219 134300 241112795 4445 4435 4445 4430 621
323 20250219 134200 238358425 4445 4445 4445 4445 0
324 20250219 134100 238358425 4445 4445 4445 4445 1
325 20250219 134000 238353980 4445 4445 4445 4445 0
326 20250219 133900 238353980 4445 4440 4445 4440 115
327 20250219 133800 237843330 4440 4435 4440 4435 52
328 20250219 133700 237612700 4435 4435 4435 4435 0
329 20250219 133600 237612700 4435 4435 4435 4435 100
330 20250219 133500 237169200 4440 4445 4445 4440 151
331 20250219 133400 236498155 4450 4450 4450 4450 1
332 20250219 133300 236493705 4455 4455 4455 4455 143
333 20250219 133200 235856640 4450 4450 4450 4450 2
334 20250219 133100 235847740 4455 4455 4455 4455 0
335 20250219 133000 235847740 4455 4455 4455 4455 0
336 20250219 132900 235847740 4455 4455 4455 4455 0
337 20250219 132800 235847740 4455 4455 4455 4455 0
338 20250219 132700 235847740 4455 4455 4455 4455 20
339 20250219 132600 235758640 4455 4450 4455 4450 690
340 20250219 132500 232687345 4450 4450 4450 4450 0
341 20250219 132400 232687345 4450 4450 4450 4450 119
342 20250219 132300 232157795 4455 4455 4455 4455 105
343 20250219 132200 231690020 4450 4450 4450 4450 127
344 20250219 132100 231124870 4435 4435 4435 4435 30
345 20250219 132000 230991820 4455 4435 4455 4435 41
346 20250219 131900 230809565 4455 4450 4455 4450 72
347 20250219 131800 230489045 4450 4440 4450 4440 240
348 20250219 131700 229422620 4440 4435 4440 4435 524
349 20250219 131600 227096070 4435 4435 4435 4435 767
350 20250219 131500 223694425 4435 4430 4435 4430 101
351 20250219 131400 223246990 4435 4435 4435 4435 28
352 20250219 131300 223122810 4435 4425 4435 4425 549
353 20250219 131200 220690480 4425 4425 4425 4425 7
354 20250219 131100 220659505 4425 4425 4425 4425 338
355 20250219 131000 219163855 4420 4420 4420 4420 0
356 20250219 130900 219163855 4420 4420 4420 4420 0
357 20250219 130800 219163855 4420 4420 4420 4420 0
358 20250219 130700 219163855 4420 4420 4420 4420 1
359 20250219 130600 219159435 4425 4425 4425 4425 0
360 20250219 130500 219159435 4425 4425 4425 4425 0
361 20250219 130400 219159435 4425 4425 4425 4425 0
362 20250219 130300 219159435 4425 4425 4425 4425 84
363 20250219 130200 218787735 4425 4425 4425 4425 0
364 20250219 130100 218787735 4425 4425 4425 4425 0
365 20250219 130000 218787735 4425 4425 4425 4425 0
366 20250219 125900 218787735 4425 4425 4425 4425 0
367 20250219 125800 218787735 4425 4425 4425 4425 0
368 20250219 125700 218787735 4425 4425 4425 4425 0
369 20250219 125600 218787735 4425 4425 4425 4425 103
370 20250219 125500 218331960 4425 4425 4425 4425 12
371 20250219 125400 218278860 4425 4425 4425 4425 35
372 20250219 125300 218123985 4425 4410 4425 4410 140
373 20250219 125200 217506330 4410 4410 4410 4410 0
374 20250219 125100 217506330 4410 4410 4410 4410 593
375 20250219 125000 214891200 4410 4410 4410 4410 0
376 20250219 124900 214891200 4410 4410 4410 4410 1312
377 20250219 124800 209105280 4425 4415 4425 4415 868
378 20250219 124700 205273010 4415 4415 4415 4415 91
379 20250219 124600 204871245 4415 4415 4415 4415 0
380 20250219 124500 204871245 4415 4415 4415 4415 45
381 20250219 124400 204672570 4430 4415 4430 4415 62
382 20250219 124300 204398660 4415 4415 4415 4415 0
383 20250219 124200 204398660 4415 4415 4415 4415 0
384 20250219 124100 204398660 4415 4415 4415 4415 52
385 20250219 124000 204169080 4415 4415 4415 4415 59
386 20250219 123900 203908595 4415 4415 4415 4415 0
387 20250219 123800 203908595 4415 4415 4415 4415 0
388 20250219 123700 203908595 4415 4415 4415 4415 0
389 20250219 123600 203908595 4415 4430 4430 4415 54
390 20250219 123500 203670140 4420 4420 4420 4420 18
391 20250219 123400 203590580 4430 4425 4430 4420 169
392 20250219 123300 202843435 4430 4430 4430 4430 0
393 20250219 123200 202843435 4430 4430 4430 4430 0
394 20250219 123100 202843435 4430 4430 4430 4430 0
395 20250219 123000 202843435 4430 4430 4430 4430 0
396 20250219 122900 202843435 4430 4430 4430 4430 0
397 20250219 122800 202843435 4430 4430 4430 4430 0
398 20250219 122700 202843435 4430 4430 4430 4430 0
399 20250219 122600 202843435 4430 4430 4430 4430 0
400 20250219 122500 202843435 4430 4430 4430 4430 0
401 20250219 122400 202843435 4430 4430 4430 4430 0
402 20250219 122300 202843435 4430 4430 4430 4430 0
403 20250219 122200 202843435 4430 4430 4430 4430 0
404 20250219 122100 202843435 4430 4430 4430 4430 0
405 20250219 122000 202843435 4430 4430 4430 4430 0
406 20250219 121900 202843435 4430 4430 4430 4430 0
407 20250219 121800 202843435 4430 4430 4430 4430 100
408 20250219 121700 202400435 4430 4430 4430 4430 0
409 20250219 121600 202400435 4430 4430 4430 4430 0
410 20250219 121500 202400435 4430 4430 4430 4430 0
411 20250219 121400 202400435 4430 4430 4430 4430 0
412 20250219 121300 202400435 4430 4430 4430 4430 0
413 20250219 121200 202400435 4430 4430 4430 4430 0
414 20250219 121100 202400435 4430 4430 4430 4430 0
415 20250219 121000 202400435 4430 4430 4430 4430 0
416 20250219 120900 202400435 4430 4430 4430 4430 18
417 20250219 120800 202320695 4430 4430 4430 4430 0
418 20250219 120700 202320695 4430 4430 4430 4430 300
419 20250219 120600 200991695 4430 4430 4430 4430 11
420 20250219 120500 200942965 4425 4425 4425 4425 54
421 20250219 120400 200704015 4430 4430 4430 4430 0
422 20250219 120300 200704015 4430 4430 4430 4430 0
423 20250219 120200 200704015 4430 4430 4430 4430 0
424 20250219 120100 200704015 4430 4425 4430 4425 630
425 20250219 120000 197916230 4425 4425 4425 4425 0
426 20250219 115900 197916230 4425 4425 4425 4425 0
427 20250219 115800 197916230 4425 4420 4425 4420 83
428 20250219 115700 197549100 4425 4420 4425 4420 142
429 20250219 115600 196921385 4420 4420 4420 4420 0
430 20250219 115500 196921385 4420 4420 4420 4420 0
431 20250219 115400 196921385 4420 4420 4420 4420 0
432 20250219 115300 196921385 4420 4420 4420 4420 8
433 20250219 115200 196886025 4425 4425 4425 4425 1
434 20250219 115100 196881600 4425 4425 4425 4425 15
435 20250219 115000 196815225 4420 4420 4420 4420 501
436 20250219 114900 194600805 4420 4420 4420 4420 0
437 20250219 114800 194600805 4420 4420 4420 4420 0
438 20250219 114700 194600805 4420 4415 4420 4415 65
439 20250219 114600 194313715 4415 4415 4415 4415 0
440 20250219 114500 194313715 4415 4415 4415 4415 200
441 20250219 114400 193430715 4415 4415 4415 4415 0
442 20250219 114300 193430715 4415 4415 4415 4415 15
443 20250219 114200 193364490 4415 4415 4415 4415 0
444 20250219 114100 193364490 4415 4415 4415 4415 0
445 20250219 114000 193364490 4415 4415 4415 4415 21
446 20250219 113900 193271775 4415 4410 4415 4410 82
447 20250219 113800 192910120 4410 4410 4410 4410 110
448 20250219 113700 192425020 4400 4405 4405 4390 9312
449 20250219 113600 151451680 4405 4405 4405 4405 50
450 20250219 113500 151231430 4405 4405 4405 4405 0
451 20250219 113400 151231430 4405 4410 4410 4405 2000
452 20250219 113300 142420920 4410 4410 4410 4410 0
453 20250219 113200 142420920 4410 4425 4425 4410 995
454 20250219 113100 138032850 4415 4415 4415 4415 824
455 20250219 113000 134394890 4415 4415 4435 4415 101
456 20250219 112900 133948955 4435 4435 4435 4435 0
457 20250219 112800 133948955 4435 4435 4435 4435 1
458 20250219 112700 133944520 4415 4415 4415 4415 0
459 20250219 112600 133944520 4415 4415 4415 4415 0
460 20250219 112500 133944520 4415 4415 4415 4415 47
461 20250219 112400 133737015 4420 4420 4420 4420 83
462 20250219 112300 133370155 4420 4420 4420 4420 60
463 20250219 112200 133104955 4420 4420 4420 4420 0
464 20250219 112100 133104955 4420 4435 4435 4420 8
465 20250219 112000 133069535 4435 4420 4435 4420 142
466 20250219 111900 132441115 4435 4435 4435 4435 0
467 20250219 111800 132441115 4435 4435 4435 4435 0
468 20250219 111700 132441115 4435 4435 4435 4435 0
469 20250219 111600 132441115 4435 4420 4435 4420 214
470 20250219 111500 131495085 4420 4420 4420 4420 0
471 20250219 111400 131495085 4420 4420 4420 4420 9
472 20250219 111300 131455305 4420 4420 4420 4420 1
473 20250219 111200 131450885 4435 4435 4435 4435 76
474 20250219 111100 131113825 4435 4435 4435 4415 2689
475 20250219 111000 119237330 4435 4435 4435 4435 0
476 20250219 110900 119237330 4435 4435 4435 4435 0
477 20250219 110800 119237330 4435 4435 4435 4435 0
478 20250219 110700 119237330 4435 4435 4435 4435 200
479 20250219 110600 118350330 4435 4435 4435 4435 15
480 20250219 110500 118283805 4435 4410 4435 4410 75
481 20250219 110400 117951680 4410 4410 4410 4410 0
482 20250219 110300 117951680 4410 4435 4435 4410 53
483 20250219 110200 117717875 4410 4410 4410 4410 300
484 20250219 110100 116394875 4410 4410 4410 4410 0
485 20250219 110000 116394875 4410 4410 4410 4410 0
486 20250219 105900 116394875 4410 4415 4415 4410 657
487 20250219 105800 113496980 4410 4410 4410 4410 50
488 20250219 105700 113276480 4410 4410 4410 4410 1
489 20250219 105600 113272070 4410 4410 4410 4410 121
490 20250219 105500 112738460 4410 4410 4410 4410 0
491 20250219 105400 112738460 4410 4410 4410 4410 0
492 20250219 105300 112738460 4410 4410 4410 4410 0
493 20250219 105200 112738460 4410 4410 4410 4410 0
494 20250219 105100 112738460 4410 4410 4410 4410 0
495 20250219 105000 112738460 4410 4415 4415 4410 10
496 20250219 104900 112694325 4435 4435 4435 4435 10
497 20250219 104800 112649975 4415 4415 4415 4415 130
498 20250219 104700 112076025 4415 4415 4415 4415 1
499 20250219 104600 112071610 4415 4415 4415 4415 1
500 20250219 104500 112067195 4415 4415 4415 4415 1
501 20250219 104400 112062780 4435 4435 4435 4435 0
502 20250219 104300 112062780 4435 4435 4435 4435 20
503 20250219 104200 111974080 4435 4435 4435 4435 0
504 20250219 104100 111974080 4435 4435 4435 4435 0
505 20250219 104000 111974080 4435 4435 4435 4435 0
506 20250219 103900 111974080 4435 4435 4435 4435 3
507 20250219 103800 111960775 4410 4415 4415 4410 400
508 20250219 103700 110196585 4415 4415 4415 4415 0
509 20250219 103600 110196585 4415 4420 4420 4415 600
510 20250219 103500 107547450 4435 4435 4435 4435 0
511 20250219 103400 107547450 4435 4435 4435 4435 0
512 20250219 103300 107547450 4435 4435 4435 4435 0
513 20250219 103200 107547450 4435 4435 4435 4435 0
514 20250219 103100 107547450 4435 4435 4435 4435 10
515 20250219 103000 107503100 4435 4435 4435 4435 41
516 20250219 102900 107321265 4415 4415 4415 4415 0
517 20250219 102800 107321265 4415 4415 4415 4415 228
518 20250219 102700 106314645 4415 4440 4440 4415 48
519 20250219 102600 106102700 4415 4415 4415 4415 255
520 20250219 102500 104976875 4415 4435 4440 4415 1440
521 20250219 102400 98617735 4420 4420 4420 4420 121
522 20250219 102300 98082915 4435 4435 4435 4435 0
523 20250219 102200 98082915 4435 4435 4435 4435 1
524 20250219 102100 98078480 4420 4420 4420 4420 45
525 20250219 102000 97879580 4420 4420 4420 4420 0
526 20250219 101900 97879580 4420 4420 4420 4420 100
527 20250219 101800 97437580 4420 4425 4425 4420 100
528 20250219 101700 96995505 4425 4425 4425 4425 10
529 20250219 101600 96951255 4435 4435 4435 4435 0
530 20250219 101500 96951255 4435 4435 4435 4435 0
531 20250219 101400 96951255 4435 4435 4435 4435 841
532 20250219 101300 93221420 4435 4420 4435 4420 41
533 20250219 101200 93039900 4435 4435 4435 4435 0
534 20250219 101100 93039900 4435 4435 4435 4435 0
535 20250219 101000 93039900 4435 4435 4435 4435 210
536 20250219 100900 92108550 4435 4435 4435 4435 5
537 20250219 100800 92086375 4415 4415 4415 4415 50
538 20250219 100700 91865625 4435 4435 4435 4435 41
539 20250219 100600 91683790 4435 4435 4435 4435 4
540 20250219 100500 91666050 4415 4415 4415 4415 0
541 20250219 100400 91666050 4415 4415 4415 4415 20
542 20250219 100300 91577750 4435 4435 4435 4435 0
543 20250219 100200 91577750 4435 4435 4435 4435 2
544 20250219 100100 91568880 4435 4435 4435 4435 41
545 20250219 100000 91387045 4435 4435 4435 4435 0
546 20250219 095900 91387045 4435 4435 4435 4435 0
547 20250219 095800 91387045 4435 4435 4435 4435 0
548 20250219 095700 91387045 4435 4410 4435 4410 32
549 20250219 095600 91245875 4405 4435 4435 4405 61
550 20250219 095500 90975630 4435 4435 4435 4410 323
551 20250219 095400 89548675 4435 4435 4435 4435 0
552 20250219 095300 89548675 4435 4405 4435 4405 2
553 20250219 095200 89539835 4440 4440 4440 4405 306
554 20250219 095100 88189485 4405 4405 4435 4405 132
555 20250219 095000 87606125 4405 4410 4410 4405 998
556 20250219 094900 83207210 4410 4410 4415 4410 282
557 20250219 094800 81963530 4415 4415 4415 4415 99
558 20250219 094700 81526445 4415 4430 4430 4415 2
559 20250219 094600 81517600 4430 4430 4430 4430 0
560 20250219 094500 81517600 4430 4430 4430 4430 1
561 20250219 094400 81513170 4415 4415 4415 4415 20
562 20250219 094300 81424870 4415 4415 4415 4415 0
563 20250219 094200 81424870 4415 4445 4445 4415 1196
564 20250219 094100 76139405 4445 4445 4445 4445 80
565 20250219 094000 75783805 4445 4445 4445 4445 100
566 20250219 093900 75339305 4450 4450 4450 4450 101
567 20250219 093800 74889855 4440 4450 4450 4440 2
568 20250219 093700 74880965 4450 4440 4450 4440 14
569 20250219 093600 74818725 4420 4435 4435 4420 40
570 20250219 093500 74641655 4435 4435 4435 4435 0
571 20250219 093400 74641655 4435 4435 4435 4435 0
572 20250219 093300 74641655 4435 4435 4435 4435 0
573 20250219 093200 74641655 4435 4420 4435 4420 102
574 20250219 093100 74190785 4420 4415 4430 4415 111
575 20250219 093000 73699670 4430 4430 4430 4430 87
576 20250219 092900 73314260 4415 4415 4415 4415 0
577 20250219 092800 73314260 4415 4415 4445 4410 3092
578 20250219 092700 59672355 4410 4415 4415 4410 7
579 20250219 092600 59641455 4425 4410 4425 4410 225
580 20250219 092500 58648200 4410 4410 4425 4410 51
581 20250219 092400 58423230 4410 4435 4435 4410 5001
582 20250219 092300 36277305 4435 4435 4435 4435 1022
583 20250219 092200 31744735 4460 4460 4460 4460 0
584 20250219 092100 31744735 4460 4440 4460 4435 261
585 20250219 092000 30586390 4465 4465 4465 4465 0
586 20250219 091900 30586390 4465 4440 4465 4440 41
587 20250219 091800 30404325 4440 4440 4440 4440 0
588 20250219 091700 30404325 4440 4440 4440 4440 223
589 20250219 091600 29414205 4440 4470 4475 4440 400
590 20250219 091500 27635115 4470 4470 4470 4470 107
591 20250219 091400 27156825 4440 4440 4440 4440 79
592 20250219 091300 26806065 4440 4440 4440 4440 1
593 20250219 091200 26801625 4440 4440 4440 4440 0
594 20250219 091100 26801625 4440 4440 4440 4440 0
595 20250219 091000 26801625 4440 4455 4465 4440 930
596 20250219 090900 22670090 4455 4455 4455 4455 0
597 20250219 090800 22670090 4455 4455 4455 4455 5
598 20250219 090700 22647815 4465 4465 4465 4465 0
599 20250219 090600 22647815 4465 4445 4465 4440 298
600 20250219 090500 21321465 4465 4450 4465 4440 1158
601 20250219 090400 16160420 4445 4445 4445 4445 2000
602 20250219 090300 7270420 4450 4450 4450 4450 0
603 20250219 090200 7270420 4450 4450 4450 4450 56
604 20250219 090100 7021220 4450 4455 4455 4450 154
605 20250219 090000 6335685 4465 4465 4465 4460 1419

1
015710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,17530500,0,77660115000,0.00
20250214,0,17530500,0,76082370000,0.00
20250213,0,17530500,0,76783590000,0.00
20250212,0,17530500,0,73803405000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 17530500 0 77660115000 0.00
3 20250214 0 17530500 0 76082370000 0.00
4 20250213 0 17530500 0 76783590000 0.00
5 20250212 0 17530500 0 73803405000 0.00