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

613
024880/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191100,192216045,4410,4410,4410,4410,1622
20250219,191000,192216045,4410,4410,4410,4410,0
20250219,190900,192216045,4410,4410,4410,4410,0
20250219,190800,192216045,4410,4410,4410,4410,0
20250219,190700,192216045,4410,4410,4410,4410,0
20250219,190600,192216045,4410,4410,4410,4410,0
20250219,190500,192216045,4410,4410,4410,4410,0
20250219,190400,192216045,4410,4410,4410,4410,0
20250219,190300,192216045,4410,4410,4410,4410,0
20250219,190200,192216045,4410,4410,4410,4410,0
20250219,190100,192216045,4410,4410,4410,4410,0
20250219,190000,192216045,4410,4410,4410,4410,0
20250219,185900,192216045,4410,4410,4410,4410,0
20250219,185800,192216045,4410,4410,4410,4410,0
20250219,185700,192216045,4410,4410,4410,4410,0
20250219,185600,192216045,4410,4410,4410,4410,0
20250219,185500,192216045,4410,4410,4410,4410,0
20250219,185400,192216045,4410,4410,4410,4410,0
20250219,185300,192216045,4410,4410,4410,4410,0
20250219,185200,192216045,4410,4410,4410,4410,0
20250219,185100,192216045,4410,4410,4410,4410,0
20250219,185000,192216045,4410,4410,4410,4410,0
20250219,184900,192216045,4410,4410,4410,4410,0
20250219,184800,192216045,4410,4410,4410,4410,0
20250219,184700,192216045,4410,4410,4410,4410,0
20250219,184600,192216045,4410,4410,4410,4410,0
20250219,184500,192216045,4410,4410,4410,4410,0
20250219,184400,192216045,4410,4410,4410,4410,0
20250219,184300,192216045,4410,4410,4410,4410,0
20250219,184200,192216045,4410,4410,4410,4410,0
20250219,184100,192216045,4410,4410,4410,4410,1622
20250219,184000,192216045,4410,4410,4410,4410,0
20250219,183900,192216045,4410,4410,4410,4410,0
20250219,183800,192216045,4410,4410,4410,4410,0
20250219,183700,192216045,4410,4410,4410,4410,0
20250219,183600,192216045,4410,4410,4410,4410,0
20250219,183500,192216045,4410,4410,4410,4410,0
20250219,183400,192216045,4410,4410,4410,4410,0
20250219,183300,192216045,4410,4410,4410,4410,0
20250219,183200,192216045,4410,4410,4410,4410,0
20250219,183100,192216045,4410,4410,4410,4410,0
20250219,183000,192216045,4410,4410,4410,4410,0
20250219,182900,192216045,4410,4410,4410,4410,0
20250219,182800,192216045,4410,4410,4410,4410,0
20250219,182700,192216045,4410,4410,4410,4410,0
20250219,182600,192216045,4410,4410,4410,4410,0
20250219,182500,192216045,4410,4410,4410,4410,0
20250219,182400,192216045,4410,4410,4410,4410,0
20250219,182300,192216045,4410,4410,4410,4410,0
20250219,182200,192216045,4410,4410,4410,4410,0
20250219,182100,192216045,4410,4410,4410,4410,0
20250219,182000,192216045,4410,4410,4410,4410,0
20250219,181900,192216045,4410,4410,4410,4410,0
20250219,181800,192216045,4410,4410,4410,4410,0
20250219,181700,192216045,4410,4410,4410,4410,0
20250219,181600,192216045,4410,4410,4410,4410,0
20250219,181500,192216045,4410,4410,4410,4410,0
20250219,181400,192216045,4410,4410,4410,4410,0
20250219,181300,192216045,4410,4410,4410,4410,0
20250219,181200,192216045,4410,4410,4410,4410,0
20250219,181100,192216045,4410,4410,4410,4410,1622
20250219,181000,192216045,4410,4410,4410,4410,0
20250219,180900,192216045,4410,4410,4410,4410,0
20250219,180800,192216045,4410,4410,4410,4410,0
20250219,180700,192216045,4410,4410,4410,4410,0
20250219,180600,192216045,4410,4410,4410,4410,0
20250219,180500,192216045,4410,4410,4410,4410,0
20250219,180400,192216045,4410,4410,4410,4410,0
20250219,180300,192216045,4410,4410,4410,4410,0
20250219,180200,192216045,4410,4410,4410,4410,0
20250219,180100,192216045,4410,4410,4410,4410,0
20250219,180000,192216045,4410,4410,4410,4410,0
20250219,175900,192216045,4410,4410,4410,4410,0
20250219,175800,192216045,4410,4410,4410,4410,0
20250219,175700,192216045,4410,4410,4410,4410,0
20250219,175600,192216045,4410,4410,4410,4410,0
20250219,175500,192216045,4410,4410,4410,4410,0
20250219,175400,192216045,4410,4410,4410,4410,0
20250219,175300,192216045,4410,4410,4410,4410,0
20250219,175200,192216045,4410,4410,4410,4410,0
20250219,175100,192216045,4410,4410,4410,4410,0
20250219,175000,192216045,4410,4410,4410,4410,0
20250219,174900,192216045,4410,4410,4410,4410,0
20250219,174800,192216045,4410,4410,4410,4410,0
20250219,174700,192216045,4410,4410,4410,4410,0
20250219,174600,192216045,4410,4410,4410,4410,0
20250219,174500,192216045,4410,4410,4410,4410,0
20250219,174400,192216045,4410,4410,4410,4410,0
20250219,174300,192216045,4410,4410,4410,4410,0
20250219,174200,192216045,4410,4410,4410,4410,0
20250219,174100,192216045,4410,4410,4410,4410,1622
20250219,174000,192216045,4410,4410,4410,4410,0
20250219,173900,192216045,4410,4410,4410,4410,0
20250219,173800,192216045,4410,4410,4410,4410,0
20250219,173700,192216045,4410,4410,4410,4410,0
20250219,173600,192216045,4410,4410,4410,4410,0
20250219,173500,192216045,4410,4410,4410,4410,0
20250219,173400,192216045,4410,4410,4410,4410,0
20250219,173300,192216045,4410,4410,4410,4410,0
20250219,173200,192216045,4410,4410,4410,4410,0
20250219,173100,192216045,4410,4410,4410,4410,0
20250219,173000,192216045,4410,4410,4410,4410,0
20250219,172900,192216045,4410,4410,4410,4410,0
20250219,172800,192216045,4410,4410,4410,4410,0
20250219,172700,192216045,4410,4410,4410,4410,0
20250219,172600,192216045,4410,4410,4410,4410,0
20250219,172500,192216045,4410,4410,4410,4410,0
20250219,172400,192216045,4410,4410,4410,4410,0
20250219,172300,192216045,4410,4410,4410,4410,0
20250219,172200,192216045,4410,4410,4410,4410,0
20250219,172100,192216045,4410,4410,4410,4410,0
20250219,172000,192216045,4410,4410,4410,4410,0
20250219,171900,192216045,4410,4410,4410,4410,0
20250219,171800,192216045,4410,4410,4410,4410,0
20250219,171700,192216045,4410,4410,4410,4410,0
20250219,171600,192216045,4410,4410,4410,4410,0
20250219,171500,192216045,4410,4410,4410,4410,0
20250219,171400,192216045,4410,4410,4410,4410,0
20250219,171300,192216045,4410,4410,4410,4410,0
20250219,171200,192216045,4410,4410,4410,4410,0
20250219,171100,192216045,4410,4410,4410,4410,1622
20250219,171000,192216045,4410,4410,4410,4410,0
20250219,170900,192216045,4410,4410,4410,4410,0
20250219,170800,192216045,4410,4410,4410,4410,0
20250219,170700,192216045,4410,4410,4410,4410,0
20250219,170600,192216045,4410,4410,4410,4410,0
20250219,170500,192216045,4410,4410,4410,4410,0
20250219,170400,192216045,4410,4410,4410,4410,0
20250219,170300,192216045,4410,4410,4410,4410,0
20250219,170200,192216045,4410,4410,4410,4410,0
20250219,170100,192216045,4410,4410,4410,4410,0
20250219,170000,192216045,4410,4410,4410,4410,0
20250219,165900,192216045,4410,4410,4410,4410,0
20250219,165800,192216045,4410,4410,4410,4410,0
20250219,165700,192216045,4410,4410,4410,4410,0
20250219,165600,192216045,4410,4410,4410,4410,0
20250219,165500,192216045,4410,4410,4410,4410,0
20250219,165400,192216045,4410,4410,4410,4410,0
20250219,165300,192216045,4410,4410,4410,4410,0
20250219,165200,192216045,4410,4410,4410,4410,0
20250219,165100,192216045,4410,4410,4410,4410,0
20250219,165000,192216045,4410,4410,4410,4410,0
20250219,164900,192216045,4410,4410,4410,4410,0
20250219,164800,192216045,4410,4410,4410,4410,0
20250219,164700,192216045,4410,4410,4410,4410,0
20250219,164600,192216045,4410,4410,4410,4410,0
20250219,164500,192216045,4410,4410,4410,4410,0
20250219,164400,192216045,4410,4410,4410,4410,0
20250219,164300,192216045,4410,4410,4410,4410,0
20250219,164200,192216045,4410,4410,4410,4410,0
20250219,164100,192216045,4410,4410,4410,4410,1622
20250219,164000,192216045,4410,4410,4410,4410,0
20250219,163900,192216045,4410,4410,4410,4410,0
20250219,163800,192216045,4410,4410,4410,4410,0
20250219,163700,192216045,4410,4410,4410,4410,0
20250219,163600,192216045,4410,4410,4410,4410,0
20250219,163500,192216045,4410,4410,4410,4410,0
20250219,163400,192216045,4410,4410,4410,4410,0
20250219,163300,192216045,4410,4410,4410,4410,0
20250219,163200,192216045,4410,4410,4410,4410,0
20250219,163100,192216045,4410,4410,4410,4410,0
20250219,163000,192216045,4410,4410,4410,4410,0
20250219,162900,192216045,4410,4410,4410,4410,0
20250219,162800,192216045,4410,4410,4410,4410,0
20250219,162700,192216045,4410,4410,4410,4410,0
20250219,162600,192216045,4410,4410,4410,4410,0
20250219,162500,192216045,4410,4410,4410,4410,0
20250219,162400,192216045,4410,4410,4410,4410,0
20250219,162300,192216045,4410,4410,4410,4410,0
20250219,162200,192216045,4410,4410,4410,4410,0
20250219,162100,192216045,4410,4410,4410,4410,0
20250219,162000,192216045,4410,4410,4410,4410,0
20250219,161900,192216045,4410,4410,4410,4410,0
20250219,161800,192216045,4410,4410,4410,4410,0
20250219,161700,192216045,4410,4410,4410,4410,0
20250219,161600,192216045,4410,4410,4410,4410,0
20250219,161500,192216045,4410,4410,4410,4410,0
20250219,161400,192216045,4410,4410,4410,4410,0
20250219,161300,192216045,4410,4410,4410,4410,0
20250219,161200,192216045,4410,4410,4410,4410,0
20250219,161100,192216045,4410,4410,4410,4410,1622
20250219,161000,192216045,4410,4410,4410,4410,0
20250219,160900,192216045,4410,4410,4410,4410,0
20250219,160800,192216045,4410,4410,4410,4410,0
20250219,160700,192216045,4410,4410,4410,4410,0
20250219,160600,192216045,4410,4410,4410,4410,0
20250219,160500,192216045,4410,4410,4410,4410,0
20250219,160400,192216045,4410,4410,4410,4410,0
20250219,160300,192216045,4410,4410,4410,4410,0
20250219,160200,192216045,4410,4410,4410,4410,0
20250219,160100,192216045,4410,4410,4410,4410,0
20250219,160000,192216045,4410,4410,4410,4410,0
20250219,155900,192216045,4410,4410,4410,4410,0
20250219,155800,192216045,4410,4410,4410,4410,0
20250219,155700,192216045,4410,4410,4410,4410,0
20250219,155600,192216045,4410,4410,4410,4410,0
20250219,155500,192216045,4410,4410,4410,4410,0
20250219,155400,192216045,4410,4410,4410,4410,0
20250219,155300,192216045,4410,4410,4410,4410,0
20250219,155200,192216045,4410,4410,4410,4410,0
20250219,155100,192216045,4410,4410,4410,4410,0
20250219,155000,192216045,4410,4410,4410,4410,0
20250219,154900,192216045,4410,4410,4410,4410,0
20250219,154800,192216045,4410,4410,4410,4410,0
20250219,154700,192216045,4410,4410,4410,4410,0
20250219,154600,192216045,4410,4410,4410,4410,0
20250219,154500,192216045,4410,4410,4410,4410,0
20250219,154400,192216045,4410,4410,4410,4410,0
20250219,154300,192216045,4410,4410,4410,4410,0
20250219,154200,192216045,4410,4410,4410,4410,0
20250219,154100,192216045,4410,4410,4410,4410,1622
20250219,154000,192216045,4410,4410,4410,4410,0
20250219,153900,192216045,4410,4410,4410,4410,0
20250219,153800,192216045,4410,4410,4410,4410,0
20250219,153700,192216045,4410,4410,4410,4410,0
20250219,153600,192216045,4410,4410,4410,4410,0
20250219,153500,192216045,4410,4410,4410,4410,0
20250219,153400,192216045,4410,4410,4410,4410,0
20250219,153300,192216045,4410,4410,4410,4410,0
20250219,153200,192216045,4410,4410,4410,4410,0
20250219,153100,192216045,4410,4410,4410,4410,0
20250219,153000,192216045,4410,4410,4410,4410,1622
20250219,152900,185063025,4410,4410,4410,4410,0
20250219,152800,185063025,4410,4410,4410,4410,0
20250219,152700,185063025,4410,4410,4410,4410,0
20250219,152600,185063025,4410,4410,4410,4410,0
20250219,152500,185063025,4410,4410,4410,4410,0
20250219,152400,185063025,4410,4410,4410,4410,0
20250219,152300,185063025,4410,4410,4410,4410,0
20250219,152200,185063025,4410,4410,4410,4410,0
20250219,152100,185063025,4410,4410,4410,4410,0
20250219,152000,185063025,4410,4410,4410,4410,0
20250219,151900,185063025,4410,4410,4410,4405,343
20250219,151800,183550615,4410,4410,4410,4400,309
20250219,151700,182188015,4410,4410,4410,4410,0
20250219,151600,182188015,4410,4410,4410,4410,0
20250219,151500,182188015,4410,4410,4410,4410,0
20250219,151400,182188015,4410,4410,4410,4410,0
20250219,151300,182188015,4410,4410,4410,4410,500
20250219,151200,179983015,4410,4410,4410,4410,0
20250219,151100,179983015,4410,4410,4410,4410,453
20250219,151000,177985285,4410,4410,4410,4410,0
20250219,150900,177985285,4410,4410,4410,4405,654
20250219,150800,175102145,4410,4410,4410,4410,0
20250219,150700,175102145,4410,4410,4410,4410,227
20250219,150600,174101075,4410,4410,4410,4410,2000
20250219,150500,165281075,4405,4405,4405,4405,0
20250219,150400,165281075,4405,4405,4405,4405,14
20250219,150300,165219405,4410,4410,4410,4410,0
20250219,150200,165219405,4410,4410,4410,4410,0
20250219,150100,165219405,4410,4410,4410,4410,0
20250219,150000,165219405,4410,4410,4410,4410,232
20250219,145900,164196285,4415,4415,4415,4415,0
20250219,145800,164196285,4415,4415,4415,4415,0
20250219,145700,164196285,4415,4410,4415,4410,11
20250219,145600,164147770,4415,4410,4415,4410,2
20250219,145500,164138945,4415,4415,4420,4415,35
20250219,145400,163984415,4425,4425,4425,4415,12
20250219,145300,163931415,4415,4415,4415,4415,0
20250219,145200,163931415,4415,4415,4415,4415,100
20250219,145100,163489915,4420,4420,4420,4420,2
20250219,145000,163481075,4425,4425,4425,4425,0
20250219,144900,163481075,4425,4415,4425,4415,16
20250219,144800,163410425,4425,4425,4425,4425,0
20250219,144700,163410425,4425,4415,4425,4415,49
20250219,144600,163194080,4425,4425,4425,4425,1
20250219,144500,163189655,4420,4420,4420,4420,0
20250219,144400,163189655,4420,4420,4420,4420,0
20250219,144300,163189655,4420,4420,4420,4420,1
20250219,144200,163185235,4420,4420,4420,4420,1
20250219,144100,163180815,4420,4420,4420,4420,0
20250219,144000,163180815,4420,4420,4420,4420,118
20250219,143900,162659255,4425,4425,4425,4425,0
20250219,143800,162659255,4425,4425,4425,4425,0
20250219,143700,162659255,4425,4425,4425,4425,0
20250219,143600,162659255,4425,4425,4425,4425,0
20250219,143500,162659255,4425,4425,4425,4425,0
20250219,143400,162659255,4425,4425,4425,4425,20
20250219,143300,162570755,4420,4420,4420,4420,3
20250219,143200,162557495,4420,4420,4430,4420,181
20250219,143100,161757465,4420,4420,4420,4420,0
20250219,143000,161757465,4420,4420,4420,4420,300
20250219,142900,160431465,4425,4425,4425,4425,1568
20250219,142800,153493065,4430,4430,4430,4430,0
20250219,142700,153493065,4430,4430,4430,4430,490
20250219,142600,151322365,4440,4440,4440,4440,0
20250219,142500,151322365,4440,4440,4440,4440,0
20250219,142400,151322365,4440,4440,4440,4440,0
20250219,142300,151322365,4440,4440,4440,4440,1
20250219,142200,151317925,4430,4430,4430,4430,40
20250219,142100,151140725,4440,4440,4440,4440,0
20250219,142000,151140725,4440,4440,4440,4440,0
20250219,141900,151140725,4440,4440,4440,4440,0
20250219,141800,151140725,4440,4440,4440,4440,0
20250219,141700,151140725,4440,4440,4440,4440,0
20250219,141600,151140725,4440,4430,4440,4430,5
20250219,141500,151118565,4430,4430,4430,4430,1
20250219,141400,151114135,4430,4430,4430,4430,12
20250219,141300,151060975,4440,4440,4440,4440,0
20250219,141200,151060975,4440,4440,4440,4440,13
20250219,141100,151003255,4435,4435,4435,4435,1
20250219,141000,150998820,4445,4445,4445,4445,0
20250219,140900,150998820,4445,4430,4445,4425,326
20250219,140800,149555735,4445,4440,4445,4430,784
20250219,140700,146079610,4445,4445,4445,4445,0
20250219,140600,146079610,4445,4445,4445,4445,0
20250219,140500,146079610,4445,4445,4445,4445,0
20250219,140400,146079610,4445,4445,4445,4445,0
20250219,140300,146079610,4445,4445,4445,4445,1
20250219,140200,146075165,4440,4440,4440,4440,0
20250219,140100,146075165,4440,4440,4440,4440,0
20250219,140000,146075165,4440,4440,4440,4440,0
20250219,135900,146075165,4440,4440,4440,4440,0
20250219,135800,146075165,4440,4440,4440,4440,0
20250219,135700,146075165,4440,4440,4440,4440,0
20250219,135600,146075165,4440,4440,4440,4440,100
20250219,135500,145631165,4455,4455,4455,4455,0
20250219,135400,145631165,4455,4455,4455,4455,0
20250219,135300,145631165,4455,4455,4455,4455,0
20250219,135200,145631165,4455,4455,4455,4455,1
20250219,135100,145626710,4450,4440,4450,4440,881
20250219,135000,141709250,4445,4445,4445,4445,0
20250219,134900,141709250,4445,4445,4445,4445,0
20250219,134800,141709250,4445,4445,4445,4445,0
20250219,134700,141709250,4445,4445,4445,4445,0
20250219,134600,141709250,4445,4445,4445,4445,0
20250219,134500,141709250,4445,4445,4445,4445,0
20250219,134400,141709250,4445,4445,4445,4445,0
20250219,134300,141709250,4445,4440,4445,4440,101
20250219,134200,141260805,4450,4450,4450,4450,0
20250219,134100,141260805,4450,4450,4450,4450,0
20250219,134000,141260805,4450,4450,4450,4450,0
20250219,133900,141260805,4450,4450,4450,4450,0
20250219,133800,141260805,4450,4450,4450,4450,0
20250219,133700,141260805,4450,4450,4450,4450,100
20250219,133600,140815805,4455,4455,4455,4455,0
20250219,133500,140815805,4455,4455,4455,4455,0
20250219,133400,140815805,4455,4455,4455,4455,0
20250219,133300,140815805,4455,4455,4455,4455,0
20250219,133200,140815805,4455,4445,4455,4445,1025
20250219,133100,136254605,4445,4445,4445,4445,0
20250219,133000,136254605,4445,4430,4445,4430,1450
20250219,132900,129820075,4430,4430,4430,4430,0
20250219,132800,129820075,4430,4435,4440,4430,125
20250219,132700,129266090,4435,4435,4435,4435,0
20250219,132600,129266090,4435,4435,4435,4435,224
20250219,132500,128272650,4435,4435,4435,4435,0
20250219,132400,128272650,4435,4435,4435,4435,0
20250219,132300,128272650,4435,4435,4435,4435,0
20250219,132200,128272650,4435,4435,4435,4435,0
20250219,132100,128272650,4435,4435,4435,4435,34
20250219,132000,128121860,4440,4440,4440,4440,0
20250219,131900,128121860,4440,4440,4440,4440,0
20250219,131800,128121860,4440,4440,4440,4440,0
20250219,131700,128121860,4440,4440,4440,4440,0
20250219,131600,128121860,4440,4440,4440,4440,0
20250219,131500,128121860,4440,4440,4440,4440,0
20250219,131400,128121860,4440,4440,4440,4440,3
20250219,131300,128108540,4440,4440,4440,4440,0
20250219,131200,128108540,4440,4440,4440,4440,0
20250219,131100,128108540,4440,4440,4440,4440,0
20250219,131000,128108540,4440,4440,4440,4440,0
20250219,130900,128108540,4440,4440,4440,4440,0
20250219,130800,128108540,4440,4440,4440,4440,0
20250219,130700,128108540,4440,4440,4440,4440,50
20250219,130600,127886540,4440,4440,4440,4440,1
20250219,130500,127882100,4445,4445,4445,4445,0
20250219,130400,127882100,4445,4435,4445,4435,16
20250219,130300,127811130,4435,4420,4435,4420,87
20250219,130200,127426260,4420,4420,4420,4420,400
20250219,130100,125658260,4420,4420,4420,4420,54
20250219,130000,125419580,4420,4420,4420,4420,0
20250219,125900,125419580,4420,4420,4420,4420,0
20250219,125800,125419580,4420,4420,4420,4420,0
20250219,125700,125419580,4420,4420,4420,4420,0
20250219,125600,125419580,4420,4420,4420,4420,0
20250219,125500,125419580,4420,4420,4420,4420,0
20250219,125400,125419580,4420,4420,4420,4420,0
20250219,125300,125419580,4420,4420,4420,4420,0
20250219,125200,125419580,4420,4420,4420,4420,0
20250219,125100,125419580,4420,4420,4420,4420,0
20250219,125000,125419580,4420,4415,4420,4415,22
20250219,124900,125322440,4415,4415,4415,4415,101
20250219,124800,124876525,4410,4410,4410,4410,0
20250219,124700,124876525,4410,4405,4410,4405,831
20250219,124600,121213070,4390,4395,4395,4390,650
20250219,124500,118357820,4390,4390,4390,4390,480
20250219,124400,116250620,4380,4380,4380,4380,10
20250219,124300,116206820,4385,4385,4385,4385,0
20250219,124200,116206820,4385,4385,4385,4385,0
20250219,124100,116206820,4385,4385,4385,4385,20
20250219,124000,116119120,4385,4385,4385,4385,0
20250219,123900,116119120,4385,4385,4385,4385,30
20250219,123800,115987570,4385,4385,4385,4385,0
20250219,123700,115987570,4385,4385,4385,4385,0
20250219,123600,115987570,4385,4385,4385,4385,1000
20250219,123500,111602570,4385,4385,4385,4385,0
20250219,123400,111602570,4385,4385,4385,4385,0
20250219,123300,111602570,4385,4365,4385,4365,501
20250219,123200,109415685,4360,4360,4360,4360,0
20250219,123100,109415685,4360,4380,4380,4360,6053
20250219,123000,82976550,4390,4390,4390,4390,0
20250219,122900,82976550,4390,4390,4390,4390,0
20250219,122800,82976550,4390,4390,4390,4390,0
20250219,122700,82976550,4390,4390,4390,4390,0
20250219,122600,82976550,4390,4390,4390,4390,0
20250219,122500,82976550,4390,4390,4390,4390,0
20250219,122400,82976550,4390,4390,4390,4390,0
20250219,122300,82976550,4390,4390,4390,4390,0
20250219,122200,82976550,4390,4390,4390,4390,0
20250219,122100,82976550,4390,4390,4390,4390,0
20250219,122000,82976550,4390,4390,4390,4390,1
20250219,121900,82972160,4380,4380,4380,4380,6
20250219,121800,82945880,4390,4390,4390,4390,0
20250219,121700,82945880,4390,4390,4390,4390,0
20250219,121600,82945880,4390,4390,4390,4390,0
20250219,121500,82945880,4390,4390,4390,4390,0
20250219,121400,82945880,4390,4390,4390,4390,0
20250219,121300,82945880,4390,4390,4390,4390,0
20250219,121200,82945880,4390,4385,4390,4385,7
20250219,121100,82915170,4385,4385,4385,4385,0
20250219,121000,82915170,4385,4385,4385,4385,50
20250219,120900,82695920,4385,4385,4385,4385,0
20250219,120800,82695920,4385,4385,4385,4385,0
20250219,120700,82695920,4385,4385,4385,4385,0
20250219,120600,82695920,4385,4380,4385,4380,100
20250219,120500,82257830,4380,4380,4380,4380,0
20250219,120400,82257830,4380,4380,4380,4380,0
20250219,120300,82257830,4380,4380,4380,4380,1
20250219,120200,82253450,4375,4375,4375,4375,200
20250219,120100,81378450,4375,4375,4385,4375,116
20250219,120000,80870940,4385,4375,4385,4375,10
20250219,115900,80827180,4375,4375,4375,4375,0
20250219,115800,80827180,4375,4375,4375,4375,0
20250219,115700,80827180,4375,4380,4380,4375,659
20250219,115600,77942910,4390,4390,4390,4390,0
20250219,115500,77942910,4390,4390,4390,4390,0
20250219,115400,77942910,4390,4390,4390,4390,0
20250219,115300,77942910,4390,4390,4390,4390,0
20250219,115200,77942910,4390,4390,4390,4390,0
20250219,115100,77942910,4390,4390,4390,4390,1
20250219,115000,77938520,4380,4380,4380,4380,0
20250219,114900,77938520,4380,4380,4380,4380,0
20250219,114800,77938520,4380,4390,4390,4380,1760
20250219,114700,70227720,4395,4395,4395,4395,0
20250219,114600,70227720,4395,4395,4395,4395,0
20250219,114500,70227720,4395,4395,4395,4395,50
20250219,114400,70007970,4395,4400,4400,4395,27
20250219,114300,69889265,4395,4395,4395,4395,0
20250219,114200,69889265,4395,4395,4395,4395,0
20250219,114100,69889265,4395,4395,4395,4395,100
20250219,114000,69449765,4405,4405,4405,4405,0
20250219,113900,69449765,4405,4405,4405,4405,0
20250219,113800,69449765,4405,4405,4405,4405,0
20250219,113700,69449765,4405,4405,4405,4405,0
20250219,113600,69449765,4405,4405,4405,4405,0
20250219,113500,69449765,4405,4405,4405,4405,0
20250219,113400,69449765,4405,4400,4405,4400,5
20250219,113300,69427760,4405,4405,4405,4405,0
20250219,113200,69427760,4405,4405,4405,4405,0
20250219,113100,69427760,4405,4405,4405,4405,0
20250219,113000,69427760,4405,4405,4405,4405,0
20250219,112900,69427760,4405,4405,4405,4405,5
20250219,112800,69405735,4405,4405,4405,4405,0
20250219,112700,69405735,4405,4405,4405,4405,394
20250219,112600,67670165,4405,4405,4405,4405,0
20250219,112500,67670165,4405,4405,4405,4405,0
20250219,112400,67670165,4405,4405,4405,4405,0
20250219,112300,67670165,4405,4385,4405,4385,387
20250219,112200,65973150,4405,4405,4405,4405,1
20250219,112100,65968745,4390,4390,4390,4390,0
20250219,112000,65968745,4390,4390,4390,4390,0
20250219,111900,65968745,4390,4395,4395,4390,2513
20250219,111800,54935930,4410,4395,4410,4395,2
20250219,111700,54927125,4410,4410,4410,4410,1
20250219,111600,54922715,4395,4405,4410,4395,313
20250219,111500,53544985,4410,4405,4410,4405,348
20250219,111400,52012040,4405,4405,4405,4405,50
20250219,111300,51791790,4405,4405,4405,4405,81
20250219,111200,51434985,4405,4405,4405,4405,28
20250219,111100,51311645,4395,4395,4395,4395,0
20250219,111000,51311645,4395,4395,4395,4395,258
20250219,110900,50177735,4410,4410,4410,4410,0
20250219,110800,50177735,4410,4410,4410,4410,1
20250219,110700,50173325,4405,4400,4405,4400,337
20250219,110600,48689465,4400,4400,4400,4400,100
20250219,110500,48249465,4400,4400,4400,4400,0
20250219,110400,48249465,4400,4400,4400,4400,75
20250219,110300,47919465,4400,4400,4400,4400,0
20250219,110200,47919465,4400,4400,4400,4400,24
20250219,110100,47813865,4405,4405,4405,4405,0
20250219,110000,47813865,4405,4400,4405,4400,409
20250219,105900,46014260,4400,4400,4400,4400,0
20250219,105800,46014260,4400,4400,4400,4400,0
20250219,105700,46014260,4400,4400,4400,4400,0
20250219,105600,46014260,4400,4400,4400,4400,122
20250219,105500,45477460,4400,4400,4400,4400,120
20250219,105400,44949460,4405,4405,4405,4405,0
20250219,105300,44949460,4405,4405,4405,4405,45
20250219,105200,44751235,4410,4410,4410,4410,0
20250219,105100,44751235,4410,4410,4410,4410,0
20250219,105000,44751235,4410,4395,4410,4390,414
20250219,104900,42931885,4410,4410,4410,4410,500
20250219,104800,40726885,4410,4395,4410,4395,11
20250219,104700,40678525,4420,4420,4420,4420,0
20250219,104600,40678525,4420,4420,4420,4420,0
20250219,104500,40678525,4420,4420,4420,4420,109
20250219,104400,40196745,4420,4420,4420,4420,0
20250219,104300,40196745,4420,4420,4420,4420,0
20250219,104200,40196745,4420,4420,4420,4420,0
20250219,104100,40196745,4420,4420,4420,4420,0
20250219,104000,40196745,4420,4420,4420,4420,0
20250219,103900,40196745,4420,4420,4420,4420,0
20250219,103800,40196745,4420,4420,4420,4420,0
20250219,103700,40196745,4420,4420,4420,4420,0
20250219,103600,40196745,4420,4420,4420,4420,1
20250219,103500,40192325,4395,4395,4395,4395,0
20250219,103400,40192325,4395,4395,4395,4395,25
20250219,103300,40082450,4420,4420,4420,4420,5
20250219,103200,40060350,4390,4415,4420,4390,514
20250219,103100,37789475,4420,4420,4420,4420,0
20250219,103000,37789475,4420,4420,4420,4420,0
20250219,102900,37789475,4420,4420,4420,4420,0
20250219,102800,37789475,4420,4420,4420,4420,0
20250219,102700,37789475,4420,4420,4420,4420,0
20250219,102600,37789475,4420,4420,4420,4420,0
20250219,102500,37789475,4420,4395,4420,4395,34
20250219,102400,37640020,4400,4400,4400,4400,501
20250219,102300,35435620,4400,4400,4400,4400,0
20250219,102200,35435620,4400,4410,4410,4400,328
20250219,102100,33989390,4435,4435,4435,4435,0
20250219,102000,33989390,4435,4435,4435,4435,0
20250219,101900,33989390,4435,4435,4435,4435,0
20250219,101800,33989390,4435,4435,4435,4435,0
20250219,101700,33989390,4435,4435,4435,4435,154
20250219,101600,33306400,4410,4410,4410,4410,5
20250219,101500,33284350,4440,4440,4440,4440,30
20250219,101400,33151150,4440,4440,4440,4440,0
20250219,101300,33151150,4440,4440,4440,4440,2
20250219,101200,33142270,4440,4440,4440,4440,0
20250219,101100,33142270,4440,4440,4440,4440,31
20250219,101000,33004630,4440,4440,4440,4440,0
20250219,100900,33004630,4440,4440,4440,4440,0
20250219,100800,33004630,4440,4440,4440,4440,0
20250219,100700,33004630,4440,4435,4440,4435,20
20250219,100600,32915915,4435,4435,4435,4435,1
20250219,100500,32911480,4400,4400,4400,4400,0
20250219,100400,32911480,4400,4420,4420,4400,3000
20250219,100300,19699760,4450,4450,4450,4450,0
20250219,100200,19699760,4450,4450,4450,4450,0
20250219,100100,19699760,4450,4450,4450,4450,0
20250219,100000,19699760,4450,4425,4450,4425,301
20250219,095900,18367810,4455,4455,4455,4455,0
20250219,095800,18367810,4455,4435,4455,4425,991
20250219,095700,13977025,4460,4460,4460,4460,0
20250219,095600,13977025,4460,4460,4460,4460,0
20250219,095500,13977025,4460,4460,4460,4460,1
20250219,095400,13972565,4465,4465,4465,4465,0
20250219,095300,13972565,4465,4440,4465,4440,170
20250219,095200,13215620,4440,4440,4440,4440,1
20250219,095100,13211180,4445,4445,4445,4445,0
20250219,095000,13211180,4445,4445,4445,4445,0
20250219,094900,13211180,4445,4445,4445,4445,0
20250219,094800,13211180,4445,4435,4445,4435,376
20250219,094700,11543555,4435,4435,4435,4435,0
20250219,094600,11543555,4435,4435,4435,4435,500
20250219,094500,9326055,4435,4420,4435,4415,7
20250219,094400,9295115,4435,4435,4435,4435,1
20250219,094300,9290680,4420,4420,4420,4420,0
20250219,094200,9290680,4420,4420,4420,4420,85
20250219,094100,8914980,4435,4435,4435,4435,67
20250219,094000,8617835,4420,4420,4420,4420,2
20250219,093900,8608995,4425,4425,4425,4425,2
20250219,093800,8600145,4435,4425,4435,4420,51
20250219,093700,8374700,4425,4425,4425,4425,6
20250219,093600,8348150,4435,4440,4440,4420,72
20250219,093500,8028495,4440,4440,4440,4440,5
20250219,093400,8006295,4440,4440,4440,4440,0
20250219,093300,8006295,4440,4440,4440,4440,1
20250219,093200,8001855,4420,4420,4420,4420,0
20250219,093100,8001855,4420,4420,4420,4420,4
20250219,093000,7984175,4440,4425,4440,4420,5
20250219,092900,7962040,4440,4440,4440,4440,4
20250219,092800,7944280,4440,4430,4440,4425,61
20250219,092700,7674310,4440,4440,4440,4440,0
20250219,092600,7674310,4440,4440,4440,4440,0
20250219,092500,7674310,4440,4440,4440,4440,0
20250219,092400,7674310,4440,4420,4440,4415,516
20250219,092300,5395820,4440,4440,4440,4440,50
20250219,092200,5173820,4440,4440,4440,4440,0
20250219,092100,5173820,4440,4440,4440,4440,0
20250219,092000,5173820,4440,4415,4440,4415,601
20250219,091900,2520380,4440,4440,4440,4440,0
20250219,091800,2520380,4440,4440,4440,4440,0
20250219,091700,2520380,4440,4440,4440,4440,1
20250219,091600,2515940,4410,4420,4420,4410,242
20250219,091500,1447315,4445,4445,4445,4445,1
20250219,091400,1442870,4420,4420,4420,4420,0
20250219,091300,1442870,4420,4450,4450,4420,31
20250219,091200,1304950,4450,4450,4450,4450,0
20250219,091100,1304950,4450,4450,4450,4450,1
20250219,091000,1300500,4425,4425,4425,4425,1
20250219,090900,1296075,4425,4430,4430,4425,7
20250219,090800,1265095,4450,4445,4450,4430,3
20250219,090700,1251770,4430,4430,4430,4430,7
20250219,090600,1220760,4460,4460,4460,4460,0
20250219,090500,1220760,4460,4460,4460,4460,1
20250219,090400,1216300,4465,4465,4465,4465,0
20250219,090300,1216300,4465,4465,4465,4465,0
20250219,090200,1216300,4465,4465,4465,4465,0
20250219,090100,1216300,4465,4465,4465,4435,64
20250219,090000,932400,4440,4440,4440,4440,209
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191100 192216045 4410 4410 4410 4410 1622
3 20250219 191000 192216045 4410 4410 4410 4410 0
4 20250219 190900 192216045 4410 4410 4410 4410 0
5 20250219 190800 192216045 4410 4410 4410 4410 0
6 20250219 190700 192216045 4410 4410 4410 4410 0
7 20250219 190600 192216045 4410 4410 4410 4410 0
8 20250219 190500 192216045 4410 4410 4410 4410 0
9 20250219 190400 192216045 4410 4410 4410 4410 0
10 20250219 190300 192216045 4410 4410 4410 4410 0
11 20250219 190200 192216045 4410 4410 4410 4410 0
12 20250219 190100 192216045 4410 4410 4410 4410 0
13 20250219 190000 192216045 4410 4410 4410 4410 0
14 20250219 185900 192216045 4410 4410 4410 4410 0
15 20250219 185800 192216045 4410 4410 4410 4410 0
16 20250219 185700 192216045 4410 4410 4410 4410 0
17 20250219 185600 192216045 4410 4410 4410 4410 0
18 20250219 185500 192216045 4410 4410 4410 4410 0
19 20250219 185400 192216045 4410 4410 4410 4410 0
20 20250219 185300 192216045 4410 4410 4410 4410 0
21 20250219 185200 192216045 4410 4410 4410 4410 0
22 20250219 185100 192216045 4410 4410 4410 4410 0
23 20250219 185000 192216045 4410 4410 4410 4410 0
24 20250219 184900 192216045 4410 4410 4410 4410 0
25 20250219 184800 192216045 4410 4410 4410 4410 0
26 20250219 184700 192216045 4410 4410 4410 4410 0
27 20250219 184600 192216045 4410 4410 4410 4410 0
28 20250219 184500 192216045 4410 4410 4410 4410 0
29 20250219 184400 192216045 4410 4410 4410 4410 0
30 20250219 184300 192216045 4410 4410 4410 4410 0
31 20250219 184200 192216045 4410 4410 4410 4410 0
32 20250219 184100 192216045 4410 4410 4410 4410 1622
33 20250219 184000 192216045 4410 4410 4410 4410 0
34 20250219 183900 192216045 4410 4410 4410 4410 0
35 20250219 183800 192216045 4410 4410 4410 4410 0
36 20250219 183700 192216045 4410 4410 4410 4410 0
37 20250219 183600 192216045 4410 4410 4410 4410 0
38 20250219 183500 192216045 4410 4410 4410 4410 0
39 20250219 183400 192216045 4410 4410 4410 4410 0
40 20250219 183300 192216045 4410 4410 4410 4410 0
41 20250219 183200 192216045 4410 4410 4410 4410 0
42 20250219 183100 192216045 4410 4410 4410 4410 0
43 20250219 183000 192216045 4410 4410 4410 4410 0
44 20250219 182900 192216045 4410 4410 4410 4410 0
45 20250219 182800 192216045 4410 4410 4410 4410 0
46 20250219 182700 192216045 4410 4410 4410 4410 0
47 20250219 182600 192216045 4410 4410 4410 4410 0
48 20250219 182500 192216045 4410 4410 4410 4410 0
49 20250219 182400 192216045 4410 4410 4410 4410 0
50 20250219 182300 192216045 4410 4410 4410 4410 0
51 20250219 182200 192216045 4410 4410 4410 4410 0
52 20250219 182100 192216045 4410 4410 4410 4410 0
53 20250219 182000 192216045 4410 4410 4410 4410 0
54 20250219 181900 192216045 4410 4410 4410 4410 0
55 20250219 181800 192216045 4410 4410 4410 4410 0
56 20250219 181700 192216045 4410 4410 4410 4410 0
57 20250219 181600 192216045 4410 4410 4410 4410 0
58 20250219 181500 192216045 4410 4410 4410 4410 0
59 20250219 181400 192216045 4410 4410 4410 4410 0
60 20250219 181300 192216045 4410 4410 4410 4410 0
61 20250219 181200 192216045 4410 4410 4410 4410 0
62 20250219 181100 192216045 4410 4410 4410 4410 1622
63 20250219 181000 192216045 4410 4410 4410 4410 0
64 20250219 180900 192216045 4410 4410 4410 4410 0
65 20250219 180800 192216045 4410 4410 4410 4410 0
66 20250219 180700 192216045 4410 4410 4410 4410 0
67 20250219 180600 192216045 4410 4410 4410 4410 0
68 20250219 180500 192216045 4410 4410 4410 4410 0
69 20250219 180400 192216045 4410 4410 4410 4410 0
70 20250219 180300 192216045 4410 4410 4410 4410 0
71 20250219 180200 192216045 4410 4410 4410 4410 0
72 20250219 180100 192216045 4410 4410 4410 4410 0
73 20250219 180000 192216045 4410 4410 4410 4410 0
74 20250219 175900 192216045 4410 4410 4410 4410 0
75 20250219 175800 192216045 4410 4410 4410 4410 0
76 20250219 175700 192216045 4410 4410 4410 4410 0
77 20250219 175600 192216045 4410 4410 4410 4410 0
78 20250219 175500 192216045 4410 4410 4410 4410 0
79 20250219 175400 192216045 4410 4410 4410 4410 0
80 20250219 175300 192216045 4410 4410 4410 4410 0
81 20250219 175200 192216045 4410 4410 4410 4410 0
82 20250219 175100 192216045 4410 4410 4410 4410 0
83 20250219 175000 192216045 4410 4410 4410 4410 0
84 20250219 174900 192216045 4410 4410 4410 4410 0
85 20250219 174800 192216045 4410 4410 4410 4410 0
86 20250219 174700 192216045 4410 4410 4410 4410 0
87 20250219 174600 192216045 4410 4410 4410 4410 0
88 20250219 174500 192216045 4410 4410 4410 4410 0
89 20250219 174400 192216045 4410 4410 4410 4410 0
90 20250219 174300 192216045 4410 4410 4410 4410 0
91 20250219 174200 192216045 4410 4410 4410 4410 0
92 20250219 174100 192216045 4410 4410 4410 4410 1622
93 20250219 174000 192216045 4410 4410 4410 4410 0
94 20250219 173900 192216045 4410 4410 4410 4410 0
95 20250219 173800 192216045 4410 4410 4410 4410 0
96 20250219 173700 192216045 4410 4410 4410 4410 0
97 20250219 173600 192216045 4410 4410 4410 4410 0
98 20250219 173500 192216045 4410 4410 4410 4410 0
99 20250219 173400 192216045 4410 4410 4410 4410 0
100 20250219 173300 192216045 4410 4410 4410 4410 0
101 20250219 173200 192216045 4410 4410 4410 4410 0
102 20250219 173100 192216045 4410 4410 4410 4410 0
103 20250219 173000 192216045 4410 4410 4410 4410 0
104 20250219 172900 192216045 4410 4410 4410 4410 0
105 20250219 172800 192216045 4410 4410 4410 4410 0
106 20250219 172700 192216045 4410 4410 4410 4410 0
107 20250219 172600 192216045 4410 4410 4410 4410 0
108 20250219 172500 192216045 4410 4410 4410 4410 0
109 20250219 172400 192216045 4410 4410 4410 4410 0
110 20250219 172300 192216045 4410 4410 4410 4410 0
111 20250219 172200 192216045 4410 4410 4410 4410 0
112 20250219 172100 192216045 4410 4410 4410 4410 0
113 20250219 172000 192216045 4410 4410 4410 4410 0
114 20250219 171900 192216045 4410 4410 4410 4410 0
115 20250219 171800 192216045 4410 4410 4410 4410 0
116 20250219 171700 192216045 4410 4410 4410 4410 0
117 20250219 171600 192216045 4410 4410 4410 4410 0
118 20250219 171500 192216045 4410 4410 4410 4410 0
119 20250219 171400 192216045 4410 4410 4410 4410 0
120 20250219 171300 192216045 4410 4410 4410 4410 0
121 20250219 171200 192216045 4410 4410 4410 4410 0
122 20250219 171100 192216045 4410 4410 4410 4410 1622
123 20250219 171000 192216045 4410 4410 4410 4410 0
124 20250219 170900 192216045 4410 4410 4410 4410 0
125 20250219 170800 192216045 4410 4410 4410 4410 0
126 20250219 170700 192216045 4410 4410 4410 4410 0
127 20250219 170600 192216045 4410 4410 4410 4410 0
128 20250219 170500 192216045 4410 4410 4410 4410 0
129 20250219 170400 192216045 4410 4410 4410 4410 0
130 20250219 170300 192216045 4410 4410 4410 4410 0
131 20250219 170200 192216045 4410 4410 4410 4410 0
132 20250219 170100 192216045 4410 4410 4410 4410 0
133 20250219 170000 192216045 4410 4410 4410 4410 0
134 20250219 165900 192216045 4410 4410 4410 4410 0
135 20250219 165800 192216045 4410 4410 4410 4410 0
136 20250219 165700 192216045 4410 4410 4410 4410 0
137 20250219 165600 192216045 4410 4410 4410 4410 0
138 20250219 165500 192216045 4410 4410 4410 4410 0
139 20250219 165400 192216045 4410 4410 4410 4410 0
140 20250219 165300 192216045 4410 4410 4410 4410 0
141 20250219 165200 192216045 4410 4410 4410 4410 0
142 20250219 165100 192216045 4410 4410 4410 4410 0
143 20250219 165000 192216045 4410 4410 4410 4410 0
144 20250219 164900 192216045 4410 4410 4410 4410 0
145 20250219 164800 192216045 4410 4410 4410 4410 0
146 20250219 164700 192216045 4410 4410 4410 4410 0
147 20250219 164600 192216045 4410 4410 4410 4410 0
148 20250219 164500 192216045 4410 4410 4410 4410 0
149 20250219 164400 192216045 4410 4410 4410 4410 0
150 20250219 164300 192216045 4410 4410 4410 4410 0
151 20250219 164200 192216045 4410 4410 4410 4410 0
152 20250219 164100 192216045 4410 4410 4410 4410 1622
153 20250219 164000 192216045 4410 4410 4410 4410 0
154 20250219 163900 192216045 4410 4410 4410 4410 0
155 20250219 163800 192216045 4410 4410 4410 4410 0
156 20250219 163700 192216045 4410 4410 4410 4410 0
157 20250219 163600 192216045 4410 4410 4410 4410 0
158 20250219 163500 192216045 4410 4410 4410 4410 0
159 20250219 163400 192216045 4410 4410 4410 4410 0
160 20250219 163300 192216045 4410 4410 4410 4410 0
161 20250219 163200 192216045 4410 4410 4410 4410 0
162 20250219 163100 192216045 4410 4410 4410 4410 0
163 20250219 163000 192216045 4410 4410 4410 4410 0
164 20250219 162900 192216045 4410 4410 4410 4410 0
165 20250219 162800 192216045 4410 4410 4410 4410 0
166 20250219 162700 192216045 4410 4410 4410 4410 0
167 20250219 162600 192216045 4410 4410 4410 4410 0
168 20250219 162500 192216045 4410 4410 4410 4410 0
169 20250219 162400 192216045 4410 4410 4410 4410 0
170 20250219 162300 192216045 4410 4410 4410 4410 0
171 20250219 162200 192216045 4410 4410 4410 4410 0
172 20250219 162100 192216045 4410 4410 4410 4410 0
173 20250219 162000 192216045 4410 4410 4410 4410 0
174 20250219 161900 192216045 4410 4410 4410 4410 0
175 20250219 161800 192216045 4410 4410 4410 4410 0
176 20250219 161700 192216045 4410 4410 4410 4410 0
177 20250219 161600 192216045 4410 4410 4410 4410 0
178 20250219 161500 192216045 4410 4410 4410 4410 0
179 20250219 161400 192216045 4410 4410 4410 4410 0
180 20250219 161300 192216045 4410 4410 4410 4410 0
181 20250219 161200 192216045 4410 4410 4410 4410 0
182 20250219 161100 192216045 4410 4410 4410 4410 1622
183 20250219 161000 192216045 4410 4410 4410 4410 0
184 20250219 160900 192216045 4410 4410 4410 4410 0
185 20250219 160800 192216045 4410 4410 4410 4410 0
186 20250219 160700 192216045 4410 4410 4410 4410 0
187 20250219 160600 192216045 4410 4410 4410 4410 0
188 20250219 160500 192216045 4410 4410 4410 4410 0
189 20250219 160400 192216045 4410 4410 4410 4410 0
190 20250219 160300 192216045 4410 4410 4410 4410 0
191 20250219 160200 192216045 4410 4410 4410 4410 0
192 20250219 160100 192216045 4410 4410 4410 4410 0
193 20250219 160000 192216045 4410 4410 4410 4410 0
194 20250219 155900 192216045 4410 4410 4410 4410 0
195 20250219 155800 192216045 4410 4410 4410 4410 0
196 20250219 155700 192216045 4410 4410 4410 4410 0
197 20250219 155600 192216045 4410 4410 4410 4410 0
198 20250219 155500 192216045 4410 4410 4410 4410 0
199 20250219 155400 192216045 4410 4410 4410 4410 0
200 20250219 155300 192216045 4410 4410 4410 4410 0
201 20250219 155200 192216045 4410 4410 4410 4410 0
202 20250219 155100 192216045 4410 4410 4410 4410 0
203 20250219 155000 192216045 4410 4410 4410 4410 0
204 20250219 154900 192216045 4410 4410 4410 4410 0
205 20250219 154800 192216045 4410 4410 4410 4410 0
206 20250219 154700 192216045 4410 4410 4410 4410 0
207 20250219 154600 192216045 4410 4410 4410 4410 0
208 20250219 154500 192216045 4410 4410 4410 4410 0
209 20250219 154400 192216045 4410 4410 4410 4410 0
210 20250219 154300 192216045 4410 4410 4410 4410 0
211 20250219 154200 192216045 4410 4410 4410 4410 0
212 20250219 154100 192216045 4410 4410 4410 4410 1622
213 20250219 154000 192216045 4410 4410 4410 4410 0
214 20250219 153900 192216045 4410 4410 4410 4410 0
215 20250219 153800 192216045 4410 4410 4410 4410 0
216 20250219 153700 192216045 4410 4410 4410 4410 0
217 20250219 153600 192216045 4410 4410 4410 4410 0
218 20250219 153500 192216045 4410 4410 4410 4410 0
219 20250219 153400 192216045 4410 4410 4410 4410 0
220 20250219 153300 192216045 4410 4410 4410 4410 0
221 20250219 153200 192216045 4410 4410 4410 4410 0
222 20250219 153100 192216045 4410 4410 4410 4410 0
223 20250219 153000 192216045 4410 4410 4410 4410 1622
224 20250219 152900 185063025 4410 4410 4410 4410 0
225 20250219 152800 185063025 4410 4410 4410 4410 0
226 20250219 152700 185063025 4410 4410 4410 4410 0
227 20250219 152600 185063025 4410 4410 4410 4410 0
228 20250219 152500 185063025 4410 4410 4410 4410 0
229 20250219 152400 185063025 4410 4410 4410 4410 0
230 20250219 152300 185063025 4410 4410 4410 4410 0
231 20250219 152200 185063025 4410 4410 4410 4410 0
232 20250219 152100 185063025 4410 4410 4410 4410 0
233 20250219 152000 185063025 4410 4410 4410 4410 0
234 20250219 151900 185063025 4410 4410 4410 4405 343
235 20250219 151800 183550615 4410 4410 4410 4400 309
236 20250219 151700 182188015 4410 4410 4410 4410 0
237 20250219 151600 182188015 4410 4410 4410 4410 0
238 20250219 151500 182188015 4410 4410 4410 4410 0
239 20250219 151400 182188015 4410 4410 4410 4410 0
240 20250219 151300 182188015 4410 4410 4410 4410 500
241 20250219 151200 179983015 4410 4410 4410 4410 0
242 20250219 151100 179983015 4410 4410 4410 4410 453
243 20250219 151000 177985285 4410 4410 4410 4410 0
244 20250219 150900 177985285 4410 4410 4410 4405 654
245 20250219 150800 175102145 4410 4410 4410 4410 0
246 20250219 150700 175102145 4410 4410 4410 4410 227
247 20250219 150600 174101075 4410 4410 4410 4410 2000
248 20250219 150500 165281075 4405 4405 4405 4405 0
249 20250219 150400 165281075 4405 4405 4405 4405 14
250 20250219 150300 165219405 4410 4410 4410 4410 0
251 20250219 150200 165219405 4410 4410 4410 4410 0
252 20250219 150100 165219405 4410 4410 4410 4410 0
253 20250219 150000 165219405 4410 4410 4410 4410 232
254 20250219 145900 164196285 4415 4415 4415 4415 0
255 20250219 145800 164196285 4415 4415 4415 4415 0
256 20250219 145700 164196285 4415 4410 4415 4410 11
257 20250219 145600 164147770 4415 4410 4415 4410 2
258 20250219 145500 164138945 4415 4415 4420 4415 35
259 20250219 145400 163984415 4425 4425 4425 4415 12
260 20250219 145300 163931415 4415 4415 4415 4415 0
261 20250219 145200 163931415 4415 4415 4415 4415 100
262 20250219 145100 163489915 4420 4420 4420 4420 2
263 20250219 145000 163481075 4425 4425 4425 4425 0
264 20250219 144900 163481075 4425 4415 4425 4415 16
265 20250219 144800 163410425 4425 4425 4425 4425 0
266 20250219 144700 163410425 4425 4415 4425 4415 49
267 20250219 144600 163194080 4425 4425 4425 4425 1
268 20250219 144500 163189655 4420 4420 4420 4420 0
269 20250219 144400 163189655 4420 4420 4420 4420 0
270 20250219 144300 163189655 4420 4420 4420 4420 1
271 20250219 144200 163185235 4420 4420 4420 4420 1
272 20250219 144100 163180815 4420 4420 4420 4420 0
273 20250219 144000 163180815 4420 4420 4420 4420 118
274 20250219 143900 162659255 4425 4425 4425 4425 0
275 20250219 143800 162659255 4425 4425 4425 4425 0
276 20250219 143700 162659255 4425 4425 4425 4425 0
277 20250219 143600 162659255 4425 4425 4425 4425 0
278 20250219 143500 162659255 4425 4425 4425 4425 0
279 20250219 143400 162659255 4425 4425 4425 4425 20
280 20250219 143300 162570755 4420 4420 4420 4420 3
281 20250219 143200 162557495 4420 4420 4430 4420 181
282 20250219 143100 161757465 4420 4420 4420 4420 0
283 20250219 143000 161757465 4420 4420 4420 4420 300
284 20250219 142900 160431465 4425 4425 4425 4425 1568
285 20250219 142800 153493065 4430 4430 4430 4430 0
286 20250219 142700 153493065 4430 4430 4430 4430 490
287 20250219 142600 151322365 4440 4440 4440 4440 0
288 20250219 142500 151322365 4440 4440 4440 4440 0
289 20250219 142400 151322365 4440 4440 4440 4440 0
290 20250219 142300 151322365 4440 4440 4440 4440 1
291 20250219 142200 151317925 4430 4430 4430 4430 40
292 20250219 142100 151140725 4440 4440 4440 4440 0
293 20250219 142000 151140725 4440 4440 4440 4440 0
294 20250219 141900 151140725 4440 4440 4440 4440 0
295 20250219 141800 151140725 4440 4440 4440 4440 0
296 20250219 141700 151140725 4440 4440 4440 4440 0
297 20250219 141600 151140725 4440 4430 4440 4430 5
298 20250219 141500 151118565 4430 4430 4430 4430 1
299 20250219 141400 151114135 4430 4430 4430 4430 12
300 20250219 141300 151060975 4440 4440 4440 4440 0
301 20250219 141200 151060975 4440 4440 4440 4440 13
302 20250219 141100 151003255 4435 4435 4435 4435 1
303 20250219 141000 150998820 4445 4445 4445 4445 0
304 20250219 140900 150998820 4445 4430 4445 4425 326
305 20250219 140800 149555735 4445 4440 4445 4430 784
306 20250219 140700 146079610 4445 4445 4445 4445 0
307 20250219 140600 146079610 4445 4445 4445 4445 0
308 20250219 140500 146079610 4445 4445 4445 4445 0
309 20250219 140400 146079610 4445 4445 4445 4445 0
310 20250219 140300 146079610 4445 4445 4445 4445 1
311 20250219 140200 146075165 4440 4440 4440 4440 0
312 20250219 140100 146075165 4440 4440 4440 4440 0
313 20250219 140000 146075165 4440 4440 4440 4440 0
314 20250219 135900 146075165 4440 4440 4440 4440 0
315 20250219 135800 146075165 4440 4440 4440 4440 0
316 20250219 135700 146075165 4440 4440 4440 4440 0
317 20250219 135600 146075165 4440 4440 4440 4440 100
318 20250219 135500 145631165 4455 4455 4455 4455 0
319 20250219 135400 145631165 4455 4455 4455 4455 0
320 20250219 135300 145631165 4455 4455 4455 4455 0
321 20250219 135200 145631165 4455 4455 4455 4455 1
322 20250219 135100 145626710 4450 4440 4450 4440 881
323 20250219 135000 141709250 4445 4445 4445 4445 0
324 20250219 134900 141709250 4445 4445 4445 4445 0
325 20250219 134800 141709250 4445 4445 4445 4445 0
326 20250219 134700 141709250 4445 4445 4445 4445 0
327 20250219 134600 141709250 4445 4445 4445 4445 0
328 20250219 134500 141709250 4445 4445 4445 4445 0
329 20250219 134400 141709250 4445 4445 4445 4445 0
330 20250219 134300 141709250 4445 4440 4445 4440 101
331 20250219 134200 141260805 4450 4450 4450 4450 0
332 20250219 134100 141260805 4450 4450 4450 4450 0
333 20250219 134000 141260805 4450 4450 4450 4450 0
334 20250219 133900 141260805 4450 4450 4450 4450 0
335 20250219 133800 141260805 4450 4450 4450 4450 0
336 20250219 133700 141260805 4450 4450 4450 4450 100
337 20250219 133600 140815805 4455 4455 4455 4455 0
338 20250219 133500 140815805 4455 4455 4455 4455 0
339 20250219 133400 140815805 4455 4455 4455 4455 0
340 20250219 133300 140815805 4455 4455 4455 4455 0
341 20250219 133200 140815805 4455 4445 4455 4445 1025
342 20250219 133100 136254605 4445 4445 4445 4445 0
343 20250219 133000 136254605 4445 4430 4445 4430 1450
344 20250219 132900 129820075 4430 4430 4430 4430 0
345 20250219 132800 129820075 4430 4435 4440 4430 125
346 20250219 132700 129266090 4435 4435 4435 4435 0
347 20250219 132600 129266090 4435 4435 4435 4435 224
348 20250219 132500 128272650 4435 4435 4435 4435 0
349 20250219 132400 128272650 4435 4435 4435 4435 0
350 20250219 132300 128272650 4435 4435 4435 4435 0
351 20250219 132200 128272650 4435 4435 4435 4435 0
352 20250219 132100 128272650 4435 4435 4435 4435 34
353 20250219 132000 128121860 4440 4440 4440 4440 0
354 20250219 131900 128121860 4440 4440 4440 4440 0
355 20250219 131800 128121860 4440 4440 4440 4440 0
356 20250219 131700 128121860 4440 4440 4440 4440 0
357 20250219 131600 128121860 4440 4440 4440 4440 0
358 20250219 131500 128121860 4440 4440 4440 4440 0
359 20250219 131400 128121860 4440 4440 4440 4440 3
360 20250219 131300 128108540 4440 4440 4440 4440 0
361 20250219 131200 128108540 4440 4440 4440 4440 0
362 20250219 131100 128108540 4440 4440 4440 4440 0
363 20250219 131000 128108540 4440 4440 4440 4440 0
364 20250219 130900 128108540 4440 4440 4440 4440 0
365 20250219 130800 128108540 4440 4440 4440 4440 0
366 20250219 130700 128108540 4440 4440 4440 4440 50
367 20250219 130600 127886540 4440 4440 4440 4440 1
368 20250219 130500 127882100 4445 4445 4445 4445 0
369 20250219 130400 127882100 4445 4435 4445 4435 16
370 20250219 130300 127811130 4435 4420 4435 4420 87
371 20250219 130200 127426260 4420 4420 4420 4420 400
372 20250219 130100 125658260 4420 4420 4420 4420 54
373 20250219 130000 125419580 4420 4420 4420 4420 0
374 20250219 125900 125419580 4420 4420 4420 4420 0
375 20250219 125800 125419580 4420 4420 4420 4420 0
376 20250219 125700 125419580 4420 4420 4420 4420 0
377 20250219 125600 125419580 4420 4420 4420 4420 0
378 20250219 125500 125419580 4420 4420 4420 4420 0
379 20250219 125400 125419580 4420 4420 4420 4420 0
380 20250219 125300 125419580 4420 4420 4420 4420 0
381 20250219 125200 125419580 4420 4420 4420 4420 0
382 20250219 125100 125419580 4420 4420 4420 4420 0
383 20250219 125000 125419580 4420 4415 4420 4415 22
384 20250219 124900 125322440 4415 4415 4415 4415 101
385 20250219 124800 124876525 4410 4410 4410 4410 0
386 20250219 124700 124876525 4410 4405 4410 4405 831
387 20250219 124600 121213070 4390 4395 4395 4390 650
388 20250219 124500 118357820 4390 4390 4390 4390 480
389 20250219 124400 116250620 4380 4380 4380 4380 10
390 20250219 124300 116206820 4385 4385 4385 4385 0
391 20250219 124200 116206820 4385 4385 4385 4385 0
392 20250219 124100 116206820 4385 4385 4385 4385 20
393 20250219 124000 116119120 4385 4385 4385 4385 0
394 20250219 123900 116119120 4385 4385 4385 4385 30
395 20250219 123800 115987570 4385 4385 4385 4385 0
396 20250219 123700 115987570 4385 4385 4385 4385 0
397 20250219 123600 115987570 4385 4385 4385 4385 1000
398 20250219 123500 111602570 4385 4385 4385 4385 0
399 20250219 123400 111602570 4385 4385 4385 4385 0
400 20250219 123300 111602570 4385 4365 4385 4365 501
401 20250219 123200 109415685 4360 4360 4360 4360 0
402 20250219 123100 109415685 4360 4380 4380 4360 6053
403 20250219 123000 82976550 4390 4390 4390 4390 0
404 20250219 122900 82976550 4390 4390 4390 4390 0
405 20250219 122800 82976550 4390 4390 4390 4390 0
406 20250219 122700 82976550 4390 4390 4390 4390 0
407 20250219 122600 82976550 4390 4390 4390 4390 0
408 20250219 122500 82976550 4390 4390 4390 4390 0
409 20250219 122400 82976550 4390 4390 4390 4390 0
410 20250219 122300 82976550 4390 4390 4390 4390 0
411 20250219 122200 82976550 4390 4390 4390 4390 0
412 20250219 122100 82976550 4390 4390 4390 4390 0
413 20250219 122000 82976550 4390 4390 4390 4390 1
414 20250219 121900 82972160 4380 4380 4380 4380 6
415 20250219 121800 82945880 4390 4390 4390 4390 0
416 20250219 121700 82945880 4390 4390 4390 4390 0
417 20250219 121600 82945880 4390 4390 4390 4390 0
418 20250219 121500 82945880 4390 4390 4390 4390 0
419 20250219 121400 82945880 4390 4390 4390 4390 0
420 20250219 121300 82945880 4390 4390 4390 4390 0
421 20250219 121200 82945880 4390 4385 4390 4385 7
422 20250219 121100 82915170 4385 4385 4385 4385 0
423 20250219 121000 82915170 4385 4385 4385 4385 50
424 20250219 120900 82695920 4385 4385 4385 4385 0
425 20250219 120800 82695920 4385 4385 4385 4385 0
426 20250219 120700 82695920 4385 4385 4385 4385 0
427 20250219 120600 82695920 4385 4380 4385 4380 100
428 20250219 120500 82257830 4380 4380 4380 4380 0
429 20250219 120400 82257830 4380 4380 4380 4380 0
430 20250219 120300 82257830 4380 4380 4380 4380 1
431 20250219 120200 82253450 4375 4375 4375 4375 200
432 20250219 120100 81378450 4375 4375 4385 4375 116
433 20250219 120000 80870940 4385 4375 4385 4375 10
434 20250219 115900 80827180 4375 4375 4375 4375 0
435 20250219 115800 80827180 4375 4375 4375 4375 0
436 20250219 115700 80827180 4375 4380 4380 4375 659
437 20250219 115600 77942910 4390 4390 4390 4390 0
438 20250219 115500 77942910 4390 4390 4390 4390 0
439 20250219 115400 77942910 4390 4390 4390 4390 0
440 20250219 115300 77942910 4390 4390 4390 4390 0
441 20250219 115200 77942910 4390 4390 4390 4390 0
442 20250219 115100 77942910 4390 4390 4390 4390 1
443 20250219 115000 77938520 4380 4380 4380 4380 0
444 20250219 114900 77938520 4380 4380 4380 4380 0
445 20250219 114800 77938520 4380 4390 4390 4380 1760
446 20250219 114700 70227720 4395 4395 4395 4395 0
447 20250219 114600 70227720 4395 4395 4395 4395 0
448 20250219 114500 70227720 4395 4395 4395 4395 50
449 20250219 114400 70007970 4395 4400 4400 4395 27
450 20250219 114300 69889265 4395 4395 4395 4395 0
451 20250219 114200 69889265 4395 4395 4395 4395 0
452 20250219 114100 69889265 4395 4395 4395 4395 100
453 20250219 114000 69449765 4405 4405 4405 4405 0
454 20250219 113900 69449765 4405 4405 4405 4405 0
455 20250219 113800 69449765 4405 4405 4405 4405 0
456 20250219 113700 69449765 4405 4405 4405 4405 0
457 20250219 113600 69449765 4405 4405 4405 4405 0
458 20250219 113500 69449765 4405 4405 4405 4405 0
459 20250219 113400 69449765 4405 4400 4405 4400 5
460 20250219 113300 69427760 4405 4405 4405 4405 0
461 20250219 113200 69427760 4405 4405 4405 4405 0
462 20250219 113100 69427760 4405 4405 4405 4405 0
463 20250219 113000 69427760 4405 4405 4405 4405 0
464 20250219 112900 69427760 4405 4405 4405 4405 5
465 20250219 112800 69405735 4405 4405 4405 4405 0
466 20250219 112700 69405735 4405 4405 4405 4405 394
467 20250219 112600 67670165 4405 4405 4405 4405 0
468 20250219 112500 67670165 4405 4405 4405 4405 0
469 20250219 112400 67670165 4405 4405 4405 4405 0
470 20250219 112300 67670165 4405 4385 4405 4385 387
471 20250219 112200 65973150 4405 4405 4405 4405 1
472 20250219 112100 65968745 4390 4390 4390 4390 0
473 20250219 112000 65968745 4390 4390 4390 4390 0
474 20250219 111900 65968745 4390 4395 4395 4390 2513
475 20250219 111800 54935930 4410 4395 4410 4395 2
476 20250219 111700 54927125 4410 4410 4410 4410 1
477 20250219 111600 54922715 4395 4405 4410 4395 313
478 20250219 111500 53544985 4410 4405 4410 4405 348
479 20250219 111400 52012040 4405 4405 4405 4405 50
480 20250219 111300 51791790 4405 4405 4405 4405 81
481 20250219 111200 51434985 4405 4405 4405 4405 28
482 20250219 111100 51311645 4395 4395 4395 4395 0
483 20250219 111000 51311645 4395 4395 4395 4395 258
484 20250219 110900 50177735 4410 4410 4410 4410 0
485 20250219 110800 50177735 4410 4410 4410 4410 1
486 20250219 110700 50173325 4405 4400 4405 4400 337
487 20250219 110600 48689465 4400 4400 4400 4400 100
488 20250219 110500 48249465 4400 4400 4400 4400 0
489 20250219 110400 48249465 4400 4400 4400 4400 75
490 20250219 110300 47919465 4400 4400 4400 4400 0
491 20250219 110200 47919465 4400 4400 4400 4400 24
492 20250219 110100 47813865 4405 4405 4405 4405 0
493 20250219 110000 47813865 4405 4400 4405 4400 409
494 20250219 105900 46014260 4400 4400 4400 4400 0
495 20250219 105800 46014260 4400 4400 4400 4400 0
496 20250219 105700 46014260 4400 4400 4400 4400 0
497 20250219 105600 46014260 4400 4400 4400 4400 122
498 20250219 105500 45477460 4400 4400 4400 4400 120
499 20250219 105400 44949460 4405 4405 4405 4405 0
500 20250219 105300 44949460 4405 4405 4405 4405 45
501 20250219 105200 44751235 4410 4410 4410 4410 0
502 20250219 105100 44751235 4410 4410 4410 4410 0
503 20250219 105000 44751235 4410 4395 4410 4390 414
504 20250219 104900 42931885 4410 4410 4410 4410 500
505 20250219 104800 40726885 4410 4395 4410 4395 11
506 20250219 104700 40678525 4420 4420 4420 4420 0
507 20250219 104600 40678525 4420 4420 4420 4420 0
508 20250219 104500 40678525 4420 4420 4420 4420 109
509 20250219 104400 40196745 4420 4420 4420 4420 0
510 20250219 104300 40196745 4420 4420 4420 4420 0
511 20250219 104200 40196745 4420 4420 4420 4420 0
512 20250219 104100 40196745 4420 4420 4420 4420 0
513 20250219 104000 40196745 4420 4420 4420 4420 0
514 20250219 103900 40196745 4420 4420 4420 4420 0
515 20250219 103800 40196745 4420 4420 4420 4420 0
516 20250219 103700 40196745 4420 4420 4420 4420 0
517 20250219 103600 40196745 4420 4420 4420 4420 1
518 20250219 103500 40192325 4395 4395 4395 4395 0
519 20250219 103400 40192325 4395 4395 4395 4395 25
520 20250219 103300 40082450 4420 4420 4420 4420 5
521 20250219 103200 40060350 4390 4415 4420 4390 514
522 20250219 103100 37789475 4420 4420 4420 4420 0
523 20250219 103000 37789475 4420 4420 4420 4420 0
524 20250219 102900 37789475 4420 4420 4420 4420 0
525 20250219 102800 37789475 4420 4420 4420 4420 0
526 20250219 102700 37789475 4420 4420 4420 4420 0
527 20250219 102600 37789475 4420 4420 4420 4420 0
528 20250219 102500 37789475 4420 4395 4420 4395 34
529 20250219 102400 37640020 4400 4400 4400 4400 501
530 20250219 102300 35435620 4400 4400 4400 4400 0
531 20250219 102200 35435620 4400 4410 4410 4400 328
532 20250219 102100 33989390 4435 4435 4435 4435 0
533 20250219 102000 33989390 4435 4435 4435 4435 0
534 20250219 101900 33989390 4435 4435 4435 4435 0
535 20250219 101800 33989390 4435 4435 4435 4435 0
536 20250219 101700 33989390 4435 4435 4435 4435 154
537 20250219 101600 33306400 4410 4410 4410 4410 5
538 20250219 101500 33284350 4440 4440 4440 4440 30
539 20250219 101400 33151150 4440 4440 4440 4440 0
540 20250219 101300 33151150 4440 4440 4440 4440 2
541 20250219 101200 33142270 4440 4440 4440 4440 0
542 20250219 101100 33142270 4440 4440 4440 4440 31
543 20250219 101000 33004630 4440 4440 4440 4440 0
544 20250219 100900 33004630 4440 4440 4440 4440 0
545 20250219 100800 33004630 4440 4440 4440 4440 0
546 20250219 100700 33004630 4440 4435 4440 4435 20
547 20250219 100600 32915915 4435 4435 4435 4435 1
548 20250219 100500 32911480 4400 4400 4400 4400 0
549 20250219 100400 32911480 4400 4420 4420 4400 3000
550 20250219 100300 19699760 4450 4450 4450 4450 0
551 20250219 100200 19699760 4450 4450 4450 4450 0
552 20250219 100100 19699760 4450 4450 4450 4450 0
553 20250219 100000 19699760 4450 4425 4450 4425 301
554 20250219 095900 18367810 4455 4455 4455 4455 0
555 20250219 095800 18367810 4455 4435 4455 4425 991
556 20250219 095700 13977025 4460 4460 4460 4460 0
557 20250219 095600 13977025 4460 4460 4460 4460 0
558 20250219 095500 13977025 4460 4460 4460 4460 1
559 20250219 095400 13972565 4465 4465 4465 4465 0
560 20250219 095300 13972565 4465 4440 4465 4440 170
561 20250219 095200 13215620 4440 4440 4440 4440 1
562 20250219 095100 13211180 4445 4445 4445 4445 0
563 20250219 095000 13211180 4445 4445 4445 4445 0
564 20250219 094900 13211180 4445 4445 4445 4445 0
565 20250219 094800 13211180 4445 4435 4445 4435 376
566 20250219 094700 11543555 4435 4435 4435 4435 0
567 20250219 094600 11543555 4435 4435 4435 4435 500
568 20250219 094500 9326055 4435 4420 4435 4415 7
569 20250219 094400 9295115 4435 4435 4435 4435 1
570 20250219 094300 9290680 4420 4420 4420 4420 0
571 20250219 094200 9290680 4420 4420 4420 4420 85
572 20250219 094100 8914980 4435 4435 4435 4435 67
573 20250219 094000 8617835 4420 4420 4420 4420 2
574 20250219 093900 8608995 4425 4425 4425 4425 2
575 20250219 093800 8600145 4435 4425 4435 4420 51
576 20250219 093700 8374700 4425 4425 4425 4425 6
577 20250219 093600 8348150 4435 4440 4440 4420 72
578 20250219 093500 8028495 4440 4440 4440 4440 5
579 20250219 093400 8006295 4440 4440 4440 4440 0
580 20250219 093300 8006295 4440 4440 4440 4440 1
581 20250219 093200 8001855 4420 4420 4420 4420 0
582 20250219 093100 8001855 4420 4420 4420 4420 4
583 20250219 093000 7984175 4440 4425 4440 4420 5
584 20250219 092900 7962040 4440 4440 4440 4440 4
585 20250219 092800 7944280 4440 4430 4440 4425 61
586 20250219 092700 7674310 4440 4440 4440 4440 0
587 20250219 092600 7674310 4440 4440 4440 4440 0
588 20250219 092500 7674310 4440 4440 4440 4440 0
589 20250219 092400 7674310 4440 4420 4440 4415 516
590 20250219 092300 5395820 4440 4440 4440 4440 50
591 20250219 092200 5173820 4440 4440 4440 4440 0
592 20250219 092100 5173820 4440 4440 4440 4440 0
593 20250219 092000 5173820 4440 4415 4440 4415 601
594 20250219 091900 2520380 4440 4440 4440 4440 0
595 20250219 091800 2520380 4440 4440 4440 4440 0
596 20250219 091700 2520380 4440 4440 4440 4440 1
597 20250219 091600 2515940 4410 4420 4420 4410 242
598 20250219 091500 1447315 4445 4445 4445 4445 1
599 20250219 091400 1442870 4420 4420 4420 4420 0
600 20250219 091300 1442870 4420 4450 4450 4420 31
601 20250219 091200 1304950 4450 4450 4450 4450 0
602 20250219 091100 1304950 4450 4450 4450 4450 1
603 20250219 091000 1300500 4425 4425 4425 4425 1
604 20250219 090900 1296075 4425 4430 4430 4425 7
605 20250219 090800 1265095 4450 4445 4450 4430 3
606 20250219 090700 1251770 4430 4430 4430 4430 7
607 20250219 090600 1220760 4460 4460 4460 4460 0
608 20250219 090500 1220760 4460 4460 4460 4460 1
609 20250219 090400 1216300 4465 4465 4465 4465 0
610 20250219 090300 1216300 4465 4465 4465 4465 0
611 20250219 090200 1216300 4465 4465 4465 4465 0
612 20250219 090100 1216300 4465 4465 4465 4435 64
613 20250219 090000 932400 4440 4440 4440 4440 209

1
024880/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,20682798,0,91935037110,0.00
20250214,0,20682798,0,90797483220,0.00
20250213,0,20682798,0,93176004990,0.00
20250212,0,20682798,0,91831623120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 20682798 0 91935037110 0.00
3 20250214 0 20682798 0 90797483220 0.00
4 20250213 0 20682798 0 93176004990 0.00
5 20250212 0 20682798 0 91831623120 0.00