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

621
033530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191900,446957180,4235,4235,4235,4235,785
20250219,191800,446957180,4235,4235,4235,4235,0
20250219,191700,446957180,4235,4235,4235,4235,0
20250219,191600,446957180,4235,4235,4235,4235,0
20250219,191500,446957180,4235,4235,4235,4235,0
20250219,191400,446957180,4235,4235,4235,4235,0
20250219,191300,446957180,4235,4235,4235,4235,0
20250219,191200,446957180,4235,4235,4235,4235,0
20250219,191100,446957180,4235,4235,4235,4235,0
20250219,191000,446957180,4235,4235,4235,4235,0
20250219,190900,446957180,4235,4235,4235,4235,0
20250219,190800,446957180,4235,4235,4235,4235,0
20250219,190700,446957180,4235,4235,4235,4235,0
20250219,190600,446957180,4235,4235,4235,4235,0
20250219,190500,446957180,4235,4235,4235,4235,0
20250219,190400,446957180,4235,4235,4235,4235,0
20250219,190300,446957180,4235,4235,4235,4235,0
20250219,190200,446957180,4235,4235,4235,4235,0
20250219,190100,446957180,4235,4235,4235,4235,0
20250219,190000,446957180,4235,4235,4235,4235,0
20250219,185900,446957180,4235,4235,4235,4235,0
20250219,185800,446957180,4235,4235,4235,4235,0
20250219,185700,446957180,4235,4235,4235,4235,0
20250219,185600,446957180,4235,4235,4235,4235,0
20250219,185500,446957180,4235,4235,4235,4235,0
20250219,185400,446957180,4235,4235,4235,4235,0
20250219,185300,446957180,4235,4235,4235,4235,0
20250219,185200,446957180,4235,4235,4235,4235,0
20250219,185100,446957180,4235,4235,4235,4235,0
20250219,185000,446957180,4235,4235,4235,4235,0
20250219,184900,446957180,4235,4235,4235,4235,785
20250219,184800,446957180,4235,4235,4235,4235,0
20250219,184700,446957180,4235,4235,4235,4235,0
20250219,184600,446957180,4235,4235,4235,4235,0
20250219,184500,446957180,4235,4235,4235,4235,0
20250219,184400,446957180,4235,4235,4235,4235,0
20250219,184300,446957180,4235,4235,4235,4235,0
20250219,184200,446957180,4235,4235,4235,4235,0
20250219,184100,446957180,4235,4235,4235,4235,0
20250219,184000,446957180,4235,4235,4235,4235,0
20250219,183900,446957180,4235,4235,4235,4235,0
20250219,183800,446957180,4235,4235,4235,4235,0
20250219,183700,446957180,4235,4235,4235,4235,0
20250219,183600,446957180,4235,4235,4235,4235,0
20250219,183500,446957180,4235,4235,4235,4235,0
20250219,183400,446957180,4235,4235,4235,4235,0
20250219,183300,446957180,4235,4235,4235,4235,0
20250219,183200,446957180,4235,4235,4235,4235,0
20250219,183100,446957180,4235,4235,4235,4235,0
20250219,183000,446957180,4235,4235,4235,4235,0
20250219,182900,446957180,4235,4235,4235,4235,0
20250219,182800,446957180,4235,4235,4235,4235,0
20250219,182700,446957180,4235,4235,4235,4235,0
20250219,182600,446957180,4235,4235,4235,4235,0
20250219,182500,446957180,4235,4235,4235,4235,0
20250219,182400,446957180,4235,4235,4235,4235,0
20250219,182300,446957180,4235,4235,4235,4235,0
20250219,182200,446957180,4235,4235,4235,4235,0
20250219,182100,446957180,4235,4235,4235,4235,0
20250219,182000,446957180,4235,4235,4235,4235,0
20250219,181900,446957180,4235,4235,4235,4235,785
20250219,181800,446957180,4235,4235,4235,4235,0
20250219,181700,446957180,4235,4235,4235,4235,0
20250219,181600,446957180,4235,4235,4235,4235,0
20250219,181500,446957180,4235,4235,4235,4235,0
20250219,181400,446957180,4235,4235,4235,4235,0
20250219,181300,446957180,4235,4235,4235,4235,0
20250219,181200,446957180,4235,4235,4235,4235,0
20250219,181100,446957180,4235,4235,4235,4235,0
20250219,181000,446957180,4235,4235,4235,4235,0
20250219,180900,446957180,4235,4235,4235,4235,0
20250219,180800,446957180,4235,4235,4235,4235,0
20250219,180700,446957180,4235,4235,4235,4235,0
20250219,180600,446957180,4235,4235,4235,4235,0
20250219,180500,446957180,4235,4235,4235,4235,0
20250219,180400,446957180,4235,4235,4235,4235,0
20250219,180300,446957180,4235,4235,4235,4235,0
20250219,180200,446957180,4235,4235,4235,4235,0
20250219,180100,446957180,4235,4235,4235,4235,0
20250219,180000,446957180,4235,4235,4235,4235,0
20250219,175900,446957180,4235,4235,4235,4235,0
20250219,175800,446957180,4235,4235,4235,4235,0
20250219,175700,446957180,4235,4235,4235,4235,0
20250219,175600,446957180,4235,4235,4235,4235,0
20250219,175500,446957180,4235,4235,4235,4235,0
20250219,175400,446957180,4235,4235,4235,4235,0
20250219,175300,446957180,4235,4235,4235,4235,0
20250219,175200,446957180,4235,4235,4235,4235,0
20250219,175100,446957180,4235,4235,4235,4235,0
20250219,175000,446957180,4235,4235,4235,4235,0
20250219,174900,446957180,4235,4235,4235,4235,785
20250219,174800,446957180,4235,4235,4235,4235,0
20250219,174700,446957180,4235,4235,4235,4235,0
20250219,174600,446957180,4235,4235,4235,4235,0
20250219,174500,446957180,4235,4235,4235,4235,0
20250219,174400,446957180,4235,4235,4235,4235,0
20250219,174300,446957180,4235,4235,4235,4235,0
20250219,174200,446957180,4235,4235,4235,4235,0
20250219,174100,446957180,4235,4235,4235,4235,0
20250219,174000,446957180,4235,4235,4235,4235,0
20250219,173900,446957180,4235,4235,4235,4235,0
20250219,173800,446957180,4235,4235,4235,4235,0
20250219,173700,446957180,4235,4235,4235,4235,0
20250219,173600,446957180,4235,4235,4235,4235,0
20250219,173500,446957180,4235,4235,4235,4235,0
20250219,173400,446957180,4235,4235,4235,4235,0
20250219,173300,446957180,4235,4235,4235,4235,0
20250219,173200,446957180,4235,4235,4235,4235,0
20250219,173100,446957180,4235,4235,4235,4235,0
20250219,173000,446957180,4235,4235,4235,4235,0
20250219,172900,446957180,4235,4235,4235,4235,0
20250219,172800,446957180,4235,4235,4235,4235,0
20250219,172700,446957180,4235,4235,4235,4235,0
20250219,172600,446957180,4235,4235,4235,4235,0
20250219,172500,446957180,4235,4235,4235,4235,0
20250219,172400,446957180,4235,4235,4235,4235,0
20250219,172300,446957180,4235,4235,4235,4235,0
20250219,172200,446957180,4235,4235,4235,4235,0
20250219,172100,446957180,4235,4235,4235,4235,0
20250219,172000,446957180,4235,4235,4235,4235,0
20250219,171900,446957180,4235,4235,4235,4235,785
20250219,171800,446957180,4235,4235,4235,4235,0
20250219,171700,446957180,4235,4235,4235,4235,0
20250219,171600,446957180,4235,4235,4235,4235,0
20250219,171500,446957180,4235,4235,4235,4235,0
20250219,171400,446957180,4235,4235,4235,4235,0
20250219,171300,446957180,4235,4235,4235,4235,0
20250219,171200,446957180,4235,4235,4235,4235,0
20250219,171100,446957180,4235,4235,4235,4235,0
20250219,171000,446957180,4235,4235,4235,4235,0
20250219,170900,446957180,4235,4235,4235,4235,0
20250219,170800,446957180,4235,4235,4235,4235,0
20250219,170700,446957180,4235,4235,4235,4235,0
20250219,170600,446957180,4235,4235,4235,4235,0
20250219,170500,446957180,4235,4235,4235,4235,0
20250219,170400,446957180,4235,4235,4235,4235,0
20250219,170300,446957180,4235,4235,4235,4235,0
20250219,170200,446957180,4235,4235,4235,4235,0
20250219,170100,446957180,4235,4235,4235,4235,0
20250219,170000,446957180,4235,4235,4235,4235,0
20250219,165900,446957180,4235,4235,4235,4235,0
20250219,165800,446957180,4235,4235,4235,4235,0
20250219,165700,446957180,4235,4235,4235,4235,0
20250219,165600,446957180,4235,4235,4235,4235,0
20250219,165500,446957180,4235,4235,4235,4235,0
20250219,165400,446957180,4235,4235,4235,4235,0
20250219,165300,446957180,4235,4235,4235,4235,0
20250219,165200,446957180,4235,4235,4235,4235,0
20250219,165100,446957180,4235,4235,4235,4235,0
20250219,165000,446957180,4235,4235,4235,4235,0
20250219,164900,446957180,4235,4235,4235,4235,785
20250219,164800,446957180,4235,4235,4235,4235,0
20250219,164700,446957180,4235,4235,4235,4235,0
20250219,164600,446957180,4235,4235,4235,4235,0
20250219,164500,446957180,4235,4235,4235,4235,0
20250219,164400,446957180,4235,4235,4235,4235,0
20250219,164300,446957180,4235,4235,4235,4235,0
20250219,164200,446957180,4235,4235,4235,4235,0
20250219,164100,446957180,4235,4235,4235,4235,0
20250219,164000,446957180,4235,4235,4235,4235,0
20250219,163900,446957180,4235,4235,4235,4235,0
20250219,163800,446957180,4235,4235,4235,4235,0
20250219,163700,446957180,4235,4235,4235,4235,0
20250219,163600,446957180,4235,4235,4235,4235,0
20250219,163500,446957180,4235,4235,4235,4235,0
20250219,163400,446957180,4235,4235,4235,4235,0
20250219,163300,446957180,4235,4235,4235,4235,0
20250219,163200,446957180,4235,4235,4235,4235,0
20250219,163100,446957180,4235,4235,4235,4235,0
20250219,163000,446957180,4235,4235,4235,4235,0
20250219,162900,446957180,4235,4235,4235,4235,0
20250219,162800,446957180,4235,4235,4235,4235,0
20250219,162700,446957180,4235,4235,4235,4235,0
20250219,162600,446957180,4235,4235,4235,4235,0
20250219,162500,446957180,4235,4235,4235,4235,0
20250219,162400,446957180,4235,4235,4235,4235,0
20250219,162300,446957180,4235,4235,4235,4235,0
20250219,162200,446957180,4235,4235,4235,4235,0
20250219,162100,446957180,4235,4235,4235,4235,0
20250219,162000,446957180,4235,4235,4235,4235,0
20250219,161900,446957180,4235,4235,4235,4235,785
20250219,161800,446957180,4235,4235,4235,4235,0
20250219,161700,446957180,4235,4235,4235,4235,0
20250219,161600,446957180,4235,4235,4235,4235,0
20250219,161500,446957180,4235,4235,4235,4235,0
20250219,161400,446957180,4235,4235,4235,4235,0
20250219,161300,446957180,4235,4235,4235,4235,0
20250219,161200,446957180,4235,4235,4235,4235,0
20250219,161100,446957180,4235,4235,4235,4235,0
20250219,161000,446957180,4235,4235,4235,4235,0
20250219,160900,446957180,4235,4235,4235,4235,0
20250219,160800,446957180,4235,4235,4235,4235,0
20250219,160700,446957180,4235,4235,4235,4235,0
20250219,160600,446957180,4235,4235,4235,4235,0
20250219,160500,446957180,4235,4235,4235,4235,0
20250219,160400,446957180,4235,4235,4235,4235,0
20250219,160300,446957180,4235,4235,4235,4235,0
20250219,160200,446957180,4235,4235,4235,4235,0
20250219,160100,446957180,4235,4235,4235,4235,0
20250219,160000,446957180,4235,4235,4235,4235,0
20250219,155900,446957180,4235,4235,4235,4235,0
20250219,155800,446957180,4235,4235,4235,4235,0
20250219,155700,446957180,4235,4235,4235,4235,0
20250219,155600,446957180,4235,4235,4235,4235,0
20250219,155500,446957180,4235,4235,4235,4235,0
20250219,155400,446957180,4235,4235,4235,4235,0
20250219,155300,446957180,4235,4235,4235,4235,0
20250219,155200,446957180,4235,4235,4235,4235,0
20250219,155100,446957180,4235,4235,4235,4235,0
20250219,155000,446957180,4235,4235,4235,4235,0
20250219,154900,446957180,4235,4235,4235,4235,785
20250219,154800,446957180,4235,4235,4235,4235,0
20250219,154700,446957180,4235,4235,4235,4235,0
20250219,154600,446957180,4235,4235,4235,4235,0
20250219,154500,446957180,4235,4235,4235,4235,0
20250219,154400,446957180,4235,4235,4235,4235,0
20250219,154300,446957180,4235,4235,4235,4235,0
20250219,154200,446957180,4235,4235,4235,4235,0
20250219,154100,446957180,4235,4235,4235,4235,0
20250219,154000,446957180,4235,4235,4235,4235,0
20250219,153900,446957180,4235,4235,4235,4235,0
20250219,153800,446957180,4235,4235,4235,4235,0
20250219,153700,446957180,4235,4235,4235,4235,0
20250219,153600,446957180,4235,4235,4235,4235,0
20250219,153500,446957180,4235,4235,4235,4235,0
20250219,153400,446957180,4235,4235,4235,4235,0
20250219,153300,446957180,4235,4235,4235,4235,0
20250219,153200,446957180,4235,4235,4235,4235,0
20250219,153100,446957180,4235,4235,4235,4235,0
20250219,153000,446957180,4235,4235,4235,4235,785
20250219,152900,443632705,4205,4205,4205,4205,0
20250219,152800,443632705,4205,4205,4205,4205,0
20250219,152700,443632705,4205,4205,4205,4205,0
20250219,152600,443632705,4205,4205,4205,4205,0
20250219,152500,443632705,4205,4205,4205,4205,0
20250219,152400,443632705,4205,4205,4205,4205,0
20250219,152300,443632705,4205,4205,4205,4205,0
20250219,152200,443632705,4205,4205,4205,4205,0
20250219,152100,443632705,4205,4205,4205,4205,0
20250219,152000,443632705,4205,4205,4205,4205,0
20250219,151900,443632705,4205,4230,4230,4205,619
20250219,151800,441029050,4225,4205,4230,4205,97
20250219,151700,440619880,4230,4205,4230,4205,333
20250219,151600,439219540,4230,4205,4230,4205,101
20250219,151500,438793235,4205,4205,4230,4205,572
20250219,151400,436378580,4230,4210,4230,4210,39
20250219,151300,436214370,4225,4210,4230,4210,39
20250219,151200,436050145,4230,4225,4230,4210,62
20250219,151100,435789065,4225,4220,4225,4210,111
20250219,151000,435320470,4230,4205,4230,4205,39
20250219,150900,435156450,4230,4205,4230,4205,117
20250219,150800,434663665,4220,4220,4220,4210,49
20250219,150700,434457255,4220,4215,4225,4215,52
20250219,150600,434237980,4200,4200,4200,4200,37
20250219,150500,434082580,4205,4225,4225,4200,1168
20250219,150400,429169645,4205,4210,4210,4205,683
20250219,150300,426297625,4215,4220,4220,4215,50
20250219,150200,426086810,4220,4225,4225,4220,39
20250219,150100,425922225,4215,4205,4220,4205,287
20250219,150000,424715015,4210,4230,4230,4210,44
20250219,145900,424529655,4210,4230,4235,4210,1258
20250219,145800,419226925,4230,4210,4230,4210,422
20250219,145700,417442625,4210,4210,4210,4210,37
20250219,145600,417286855,4210,4225,4235,4210,316
20250219,145500,415951575,4210,4225,4225,4210,178
20250219,145400,415200695,4225,4220,4225,4210,70
20250219,145300,414905605,4220,4210,4220,4210,39
20250219,145200,414741405,4225,4210,4225,4210,38
20250219,145100,414581410,4225,4210,4225,4210,49
20250219,145000,414375005,4215,4215,4215,4215,38
20250219,144900,414214835,4215,4215,4225,4215,413
20250219,144800,412471415,4215,4215,4215,4215,38
20250219,144700,412311245,4215,4215,4215,4215,37
20250219,144600,412155290,4215,4215,4215,4215,38
20250219,144500,411995120,4215,4215,4215,4215,38
20250219,144400,411834950,4215,4215,4215,4215,85
20250219,144300,411476675,4215,4215,4215,4215,38
20250219,144200,411316505,4215,4220,4220,4215,137
20250219,144100,410738550,4215,4220,4220,4215,62
20250219,144000,410477100,4215,4215,4215,4215,124
20250219,143900,409954440,4215,4215,4215,4215,163
20250219,143800,409267395,4220,4215,4220,4215,38
20250219,143700,409107220,4215,4215,4215,4215,88
20250219,143600,408736300,4220,4215,4220,4215,56
20250219,143500,408500170,4220,4215,4220,4215,70
20250219,143400,408205010,4210,4210,4210,4210,88
20250219,143300,407834530,4210,4210,4210,4210,84
20250219,143200,407480890,4210,4210,4210,4210,53
20250219,143100,407257760,4210,4220,4220,4210,58
20250219,143000,407013380,4210,4210,4210,4210,41
20250219,142900,406840770,4210,4210,4210,4210,38
20250219,142800,406680790,4215,4205,4215,4205,49
20250219,142700,406474635,4205,4205,4205,4205,37
20250219,142600,406319050,4205,4205,4205,4205,55
20250219,142500,406087775,4205,4210,4210,4205,107
20250219,142400,405637780,4210,4210,4210,4210,194
20250219,142300,404821040,4210,4210,4210,4210,38
20250219,142200,404661060,4210,4210,4210,4210,37
20250219,142100,404505290,4210,4210,4210,4210,38
20250219,142000,404345310,4210,4210,4210,4210,75
20250219,141900,404029560,4210,4210,4210,4210,1268
20250219,141800,398691280,4220,4210,4220,4210,161
20250219,141700,398012240,4220,4210,4220,4210,66
20250219,141600,397734175,4215,4210,4215,4210,38
20250219,141500,397574190,4210,4210,4210,4210,8732
20250219,141400,360812470,4210,4210,4215,4210,219
20250219,141300,359889830,4210,4210,4215,4210,41
20250219,141200,359717210,4215,4210,4215,4210,39
20250219,141100,359553015,4210,4215,4215,4210,2278
20250219,141000,349953230,4215,4215,4215,4215,38
20250219,140900,349793060,4215,4215,4215,4215,38
20250219,140800,349632890,4220,4220,4225,4220,1247
20250219,140700,344365630,4215,4215,4220,4215,337
20250219,140600,342943995,4215,4215,4215,4215,70
20250219,140500,342648945,4215,4215,4215,4215,38
20250219,140400,342488775,4215,4215,4215,4215,38
20250219,140300,342328605,4215,4215,4215,4215,37
20250219,140200,342172650,4215,4215,4220,4215,342
20250219,140100,340730160,4215,4210,4215,4210,75
20250219,140000,340414225,4210,4210,4210,4210,38
20250219,135900,340254245,4210,4210,4220,4210,539
20250219,135800,337981055,4210,4210,4210,4210,38
20250219,135700,337821075,4210,4220,4220,4210,118
20250219,135600,337323895,4220,4210,4220,4210,42
20250219,135500,337147035,4210,4210,4210,4210,38
20250219,135400,336987055,4210,4210,4210,4210,37
20250219,135300,336831285,4210,4220,4220,4210,258
20250219,135200,335743465,4215,4215,4215,4215,37
20250219,135100,335587510,4210,4210,4210,4210,38
20250219,135000,335427530,4210,4210,4210,4210,38
20250219,134900,335267550,4210,4210,4210,4210,596
20250219,134800,332758390,4210,4210,4210,4210,38
20250219,134700,332598410,4210,4220,4220,4210,1537
20250219,134600,326115130,4210,4210,4210,4210,38
20250219,134500,325955150,4210,4210,4210,4210,38
20250219,134400,325795170,4210,4215,4215,4210,37
20250219,134300,325639360,4215,4215,4215,4215,38
20250219,134200,325479190,4225,4225,4225,4225,3
20250219,134100,325466515,4220,4220,4220,4220,8
20250219,134000,325432755,4215,4215,4215,4215,0
20250219,133900,325432755,4215,4215,4215,4215,0
20250219,133800,325432755,4215,4220,4225,4215,587
20250219,133700,322957100,4225,4225,4225,4225,100
20250219,133600,322534600,4220,4220,4220,4220,251
20250219,133500,321475380,4220,4220,4220,4220,40
20250219,133400,321306580,4220,4220,4220,4220,1
20250219,133300,321302360,4225,4225,4225,4225,0
20250219,133200,321302360,4225,4225,4225,4225,0
20250219,133100,321302360,4225,4225,4225,4225,0
20250219,133000,321302360,4225,4225,4225,4225,0
20250219,132900,321302360,4225,4225,4225,4225,50
20250219,132800,321091110,4225,4235,4240,4225,508
20250219,132700,318938735,4240,4240,4240,4240,0
20250219,132600,318938735,4240,4235,4240,4235,25
20250219,132500,318832825,4240,4240,4240,4240,0
20250219,132400,318832825,4240,4240,4240,4240,0
20250219,132300,318832825,4240,4240,4240,4240,0
20250219,132200,318832825,4240,4240,4240,4240,8
20250219,132100,318798905,4245,4245,4245,4245,0
20250219,132000,318798905,4245,4245,4245,4245,0
20250219,131900,318798905,4245,4245,4245,4245,0
20250219,131800,318798905,4245,4245,4245,4245,0
20250219,131700,318798905,4245,4245,4245,4245,0
20250219,131600,318798905,4245,4245,4245,4245,0
20250219,131500,318798905,4245,4245,4245,4245,5
20250219,131400,318777680,4220,4220,4220,4220,0
20250219,131300,318777680,4220,4220,4220,4220,0
20250219,131200,318777680,4220,4220,4220,4220,0
20250219,131100,318777680,4220,4220,4220,4220,0
20250219,131000,318777680,4220,4245,4250,4220,1115
20250219,130900,314042440,4250,4230,4250,4230,20
20250219,130800,313957750,4220,4220,4220,4220,0
20250219,130700,313957750,4220,4220,4220,4220,100
20250219,130600,313535750,4220,4220,4220,4220,0
20250219,130500,313535750,4220,4220,4220,4220,3
20250219,130400,313523090,4225,4225,4225,4225,0
20250219,130300,313523090,4225,4225,4225,4225,8
20250219,130200,313489290,4220,4220,4220,4220,0
20250219,130100,313489290,4220,4220,4220,4220,0
20250219,130000,313489290,4220,4220,4220,4210,1088
20250219,125900,308899480,4225,4225,4225,4225,248
20250219,125800,307851680,4225,4225,4225,4225,440
20250219,125700,305992680,4225,4230,4230,4225,512
20250219,125600,303827315,4230,4230,4230,4230,1
20250219,125500,303823085,4230,4235,4235,4230,815
20250219,125400,300372240,4235,4235,4235,4235,0
20250219,125300,300372240,4235,4235,4235,4235,122
20250219,125200,299855570,4240,4240,4240,4240,0
20250219,125100,299855570,4240,4240,4240,4240,0
20250219,125000,299855570,4240,4245,4245,4240,2357
20250219,124900,289858765,4245,4245,4245,4245,360
20250219,124800,288330565,4245,4240,4245,4240,333
20250219,124700,286918480,4240,4240,4240,4240,0
20250219,124600,286918480,4240,4240,4240,4240,0
20250219,124500,286918480,4240,4240,4240,4240,0
20250219,124400,286918480,4240,4250,4250,4240,610
20250219,124300,284326870,4250,4245,4250,4245,579
20250219,124200,281866400,4250,4240,4250,4240,229
20250219,124100,280895430,4240,4240,4240,4240,53
20250219,124000,280670710,4245,4245,4245,4240,212
20250219,123900,279770915,4245,4245,4245,4245,0
20250219,123800,279770915,4245,4245,4245,4245,0
20250219,123700,279770915,4245,4245,4245,4245,305
20250219,123600,278476190,4245,4245,4245,4245,0
20250219,123500,278476190,4245,4245,4245,4245,6
20250219,123400,278450720,4245,4245,4250,4245,515
20250219,123300,276262595,4245,4245,4245,4245,25
20250219,123200,276156470,4245,4240,4245,4240,11
20250219,123100,276109825,4240,4240,4240,4240,1
20250219,123000,276105585,4235,4240,4240,4235,419
20250219,122900,274329040,4240,4250,4250,4240,594
20250219,122800,271805580,4250,4250,4250,4250,49
20250219,122700,271597330,4250,4250,4255,4250,39
20250219,122600,271431430,4255,4255,4255,4255,110
20250219,122500,270963380,4250,4250,4250,4245,331
20250219,122400,269557650,4245,4245,4245,4245,0
20250219,122300,269557650,4245,4240,4245,4240,2480
20250219,122200,259032440,4240,4240,4240,4240,1
20250219,122100,259028200,4235,4245,4245,4235,346
20250219,122000,257561785,4245,4245,4245,4245,1131
20250219,121900,252760690,4245,4245,4245,4245,0
20250219,121800,252760690,4245,4245,4245,4245,20
20250219,121700,252675790,4235,4245,4245,4235,5
20250219,121600,252654590,4235,4235,4235,4235,0
20250219,121500,252654590,4235,4235,4235,4235,0
20250219,121400,252654590,4235,4250,4250,4235,1117
20250219,121300,247910305,4250,4250,4250,4250,261
20250219,121200,246801055,4245,4245,4245,4245,49
20250219,121100,246593050,4245,4245,4245,4245,0
20250219,121000,246593050,4245,4245,4245,4245,0
20250219,120900,246593050,4245,4245,4245,4245,0
20250219,120800,246593050,4245,4245,4245,4245,570
20250219,120700,244173400,4235,4235,4235,4235,1
20250219,120600,244169165,4245,4245,4245,4235,2311
20250219,120500,234361470,4235,4235,4240,4235,4159
20250219,120400,216733515,4235,4235,4235,4235,0
20250219,120300,216733515,4235,4230,4235,4225,3542
20250219,120200,201751495,4230,4230,4230,4230,0
20250219,120100,201751495,4230,4230,4230,4230,0
20250219,120000,201751495,4230,4230,4230,4230,121
20250219,115900,201239665,4225,4225,4225,4225,0
20250219,115800,201239665,4225,4230,4230,4225,311
20250219,115700,199924440,4230,4230,4230,4230,0
20250219,115600,199924440,4230,4230,4230,4230,358
20250219,115500,198410100,4225,4225,4225,4225,821
20250219,115400,194941375,4225,4230,4230,4225,115
20250219,115300,194455100,4230,4235,4235,4230,63
20250219,115200,194188560,4235,4235,4235,4235,0
20250219,115100,194188560,4235,4235,4235,4235,0
20250219,115000,194188560,4235,4235,4235,4235,0
20250219,114900,194188560,4235,4235,4235,4235,0
20250219,114800,194188560,4235,4235,4235,4235,0
20250219,114700,194188560,4235,4235,4235,4235,50
20250219,114600,193976810,4230,4230,4230,4230,8
20250219,114500,193942970,4225,4225,4230,4225,133
20250219,114400,193380520,4225,4225,4225,4225,16
20250219,114300,193312920,4225,4225,4225,4225,299
20250219,114200,192049645,4225,4225,4225,4225,3
20250219,114100,192036970,4225,4225,4225,4225,6
20250219,114000,192011620,4225,4225,4225,4225,0
20250219,113900,192011620,4225,4225,4225,4225,0
20250219,113800,192011620,4225,4225,4225,4225,0
20250219,113700,192011620,4225,4225,4225,4225,0
20250219,113600,192011620,4225,4230,4230,4225,689
20250219,113500,189097630,4235,4235,4235,4235,0
20250219,113400,189097630,4235,4235,4235,4235,0
20250219,113300,189097630,4235,4235,4235,4235,10
20250219,113200,189055280,4235,4235,4235,4235,0
20250219,113100,189055280,4235,4235,4235,4235,0
20250219,113000,189055280,4235,4235,4235,4235,0
20250219,112900,189055280,4235,4235,4235,4235,0
20250219,112800,189055280,4235,4235,4235,4235,2
20250219,112700,189046810,4240,4240,4240,4240,0
20250219,112600,189046810,4240,4240,4240,4240,0
20250219,112500,189046810,4240,4235,4240,4235,10
20250219,112400,189004425,4225,4225,4225,4225,0
20250219,112300,189004425,4225,4225,4225,4225,43
20250219,112200,188822750,4230,4230,4230,4230,100
20250219,112100,188399750,4230,4230,4230,4230,19
20250219,112000,188319380,4225,4225,4225,4225,0
20250219,111900,188319380,4225,4225,4225,4225,23
20250219,111800,188222205,4225,4225,4225,4225,63
20250219,111700,187956030,4230,4230,4230,4230,0
20250219,111600,187956030,4230,4230,4230,4230,0
20250219,111500,187956030,4230,4230,4230,4230,0
20250219,111400,187956030,4230,4230,4230,4230,28
20250219,111300,187837590,4240,4240,4240,4240,0
20250219,111200,187837590,4240,4235,4240,4235,50
20250219,111100,187625605,4230,4230,4230,4230,284
20250219,111000,186424285,4225,4230,4230,4225,65
20250219,110900,186149405,4230,4230,4235,4230,25
20250219,110800,186043650,4230,4235,4235,4230,10
20250219,110700,186001315,4240,4240,4240,4240,50
20250219,110600,185789315,4240,4240,4240,4240,0
20250219,110500,185789315,4240,4235,4240,4235,400
20250219,110400,184093770,4240,4235,4240,4235,500
20250219,110300,181974105,4235,4230,4235,4230,506
20250219,110200,179831225,4230,4230,4230,4230,65
20250219,110100,179556275,4235,4235,4235,4235,6
20250219,110000,179530865,4235,4235,4235,4235,0
20250219,105900,179530865,4235,4235,4235,4235,30
20250219,105800,179403815,4230,4235,4235,4230,77
20250219,105700,179077895,4235,4230,4235,4230,719
20250219,105600,176033030,4230,4230,4230,4230,119
20250219,105500,175529660,4220,4225,4225,4220,332
20250219,105400,174128550,4235,4235,4235,4235,10
20250219,105300,174086200,4220,4220,4220,4220,0
20250219,105200,174086200,4220,4235,4235,4220,218
20250219,105100,173165910,4235,4235,4235,4235,0
20250219,105000,173165910,4235,4235,4235,4235,0
20250219,104900,173165910,4235,4235,4235,4235,25
20250219,104800,173060035,4235,4235,4235,4235,0
20250219,104700,173060035,4235,4235,4235,4235,0
20250219,104600,173060035,4235,4220,4235,4215,1501
20250219,104500,166711695,4215,4215,4215,4215,30
20250219,104400,166585245,4215,4215,4215,4215,53
20250219,104300,166361850,4220,4215,4220,4215,2536
20250219,104200,155672510,4215,4215,4215,4215,269
20250219,104100,154538675,4215,4225,4225,4215,165
20250219,104000,153842970,4225,4220,4225,4220,13
20250219,103900,153788060,4215,4215,4215,4215,3
20250219,103800,153775415,4215,4220,4220,4215,64
20250219,103700,153505585,4220,4220,4220,4220,3
20250219,103600,153492925,4225,4225,4225,4225,0
20250219,103500,153492925,4225,4225,4225,4225,41
20250219,103400,153319700,4225,4225,4225,4225,122
20250219,103300,152804250,4225,4225,4225,4225,139
20250219,103200,152216975,4225,4225,4225,4225,0
20250219,103100,152216975,4225,4225,4225,4225,0
20250219,103000,152216975,4225,4215,4225,4215,713
20250219,102900,149210555,4215,4215,4215,4215,0
20250219,102800,149210555,4215,4220,4220,4215,83
20250219,102700,148860705,4225,4225,4225,4225,300
20250219,102600,147593205,4215,4220,4220,4215,4490
20250219,102500,128667825,4220,4220,4220,4220,0
20250219,102400,128667825,4220,4220,4220,4220,3272
20250219,102300,114859985,4220,4220,4220,4220,0
20250219,102200,114859985,4220,4235,4235,4220,1272
20250219,102100,109488190,4235,4235,4235,4235,154
20250219,102000,108836000,4235,4235,4235,4235,165
20250219,101900,108137225,4235,4235,4235,4235,0
20250219,101800,108137225,4235,4235,4235,4235,0
20250219,101700,108137225,4235,4230,4240,4230,1764
20250219,101600,100661225,4225,4230,4230,4225,226
20250219,101500,99705530,4235,4235,4235,4235,136
20250219,101400,99129570,4240,4240,4240,4240,20
20250219,101300,99044770,4225,4235,4240,4225,2543
20250219,101200,88269755,4225,4225,4225,4225,0
20250219,101100,88269755,4225,4230,4230,4225,305
20250219,101000,86979785,4230,4230,4230,4230,62
20250219,100900,86717525,4230,4225,4230,4225,328
20250219,100800,85331720,4215,4215,4215,4215,0
20250219,100700,85331720,4215,4220,4220,4215,1173
20250219,100600,80382025,4215,4215,4215,4215,228
20250219,100500,79421005,4205,4215,4215,4205,2
20250219,100400,79412585,4210,4210,4210,4210,116
20250219,100300,78924225,4220,4220,4220,4220,0
20250219,100200,78924225,4220,4220,4220,4220,10
20250219,100100,78882025,4210,4210,4210,4210,188
20250219,100000,78090545,4210,4210,4210,4210,724
20250219,095900,75042505,4210,4210,4210,4210,1176
20250219,095800,70091545,4210,4210,4210,4210,0
20250219,095700,70091545,4210,4210,4215,4210,156
20250219,095600,69434150,4210,4210,4210,4210,0
20250219,095500,69434150,4210,4210,4210,4210,1
20250219,095400,69429940,4210,4210,4210,4210,65
20250219,095300,69156290,4210,4215,4215,4205,227
20250219,095200,68201430,4215,4215,4215,4215,50
20250219,095100,67990680,4205,4205,4205,4205,0
20250219,095000,67990680,4205,4205,4205,4205,0
20250219,094900,67990680,4205,4205,4205,4205,0
20250219,094800,67990680,4205,4205,4205,4205,3
20250219,094700,67978065,4205,4215,4215,4205,71
20250219,094600,67679010,4215,4210,4215,4210,10
20250219,094500,67636865,4205,4205,4205,4205,0
20250219,094400,67636865,4205,4210,4210,4200,265
20250219,094300,66521240,4205,4205,4205,4205,90
20250219,094200,66142790,4200,4200,4200,4200,0
20250219,094100,66142790,4200,4205,4205,4200,387
20250219,094000,64517140,4205,4205,4205,4205,475
20250219,093900,62519765,4205,4205,4205,4205,0
20250219,093800,62519765,4205,4205,4205,4205,1
20250219,093700,62515560,4200,4200,4200,4200,0
20250219,093600,62515560,4200,4200,4200,4200,14
20250219,093500,62456760,4200,4200,4200,4200,0
20250219,093400,62456760,4200,4200,4200,4200,0
20250219,093300,62456760,4200,4200,4200,4200,620
20250219,093200,59852760,4185,4185,4185,4185,368
20250219,093100,58312680,4185,4190,4190,4185,78
20250219,093000,57985920,4195,4195,4195,4190,596
20250219,092900,55488130,4200,4200,4200,4200,0
20250219,092800,55488130,4200,4200,4200,4200,0
20250219,092700,55488130,4200,4200,4200,4200,0
20250219,092600,55488130,4200,4200,4200,4200,2183
20250219,092500,46319530,4200,4200,4200,4200,0
20250219,092400,46319530,4200,4205,4205,4200,625
20250219,092300,43694525,4210,4210,4210,4210,10
20250219,092200,43652425,4210,4210,4210,4210,0
20250219,092100,43652425,4210,4210,4210,4210,3
20250219,092000,43639795,4205,4205,4205,4205,462
20250219,091900,41697085,4200,4215,4215,4200,391
20250219,091800,40050240,4215,4215,4215,4215,51
20250219,091700,39835275,4215,4215,4215,4215,1
20250219,091600,39831060,4215,4210,4215,4210,23
20250219,091500,39734135,4210,4210,4210,4210,1
20250219,091400,39729925,4200,4215,4215,4200,169
20250219,091300,39020110,4215,4215,4220,4215,825
20250219,091200,35542550,4215,4190,4215,4190,3025
20250219,091100,22832390,4185,4180,4185,4180,107
20250219,091000,22385080,4180,4180,4180,4180,80
20250219,090900,22050680,4175,4180,4180,4175,650
20250219,090800,19334910,4185,4195,4195,4185,1929
20250219,090700,11250890,4200,4200,4200,4200,13
20250219,090600,11196290,4200,4190,4205,4190,250
20250219,090500,10147195,4195,4195,4195,4190,452
20250219,090400,8251120,4205,4205,4205,4205,9
20250219,090300,8213275,4205,4200,4205,4200,52
20250219,090200,7994865,4200,4195,4200,4195,267
20250219,090100,6873840,4195,4170,4195,4170,118
20250219,090000,6380780,4165,4165,4165,4165,1532
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191900 446957180 4235 4235 4235 4235 785
3 20250219 191800 446957180 4235 4235 4235 4235 0
4 20250219 191700 446957180 4235 4235 4235 4235 0
5 20250219 191600 446957180 4235 4235 4235 4235 0
6 20250219 191500 446957180 4235 4235 4235 4235 0
7 20250219 191400 446957180 4235 4235 4235 4235 0
8 20250219 191300 446957180 4235 4235 4235 4235 0
9 20250219 191200 446957180 4235 4235 4235 4235 0
10 20250219 191100 446957180 4235 4235 4235 4235 0
11 20250219 191000 446957180 4235 4235 4235 4235 0
12 20250219 190900 446957180 4235 4235 4235 4235 0
13 20250219 190800 446957180 4235 4235 4235 4235 0
14 20250219 190700 446957180 4235 4235 4235 4235 0
15 20250219 190600 446957180 4235 4235 4235 4235 0
16 20250219 190500 446957180 4235 4235 4235 4235 0
17 20250219 190400 446957180 4235 4235 4235 4235 0
18 20250219 190300 446957180 4235 4235 4235 4235 0
19 20250219 190200 446957180 4235 4235 4235 4235 0
20 20250219 190100 446957180 4235 4235 4235 4235 0
21 20250219 190000 446957180 4235 4235 4235 4235 0
22 20250219 185900 446957180 4235 4235 4235 4235 0
23 20250219 185800 446957180 4235 4235 4235 4235 0
24 20250219 185700 446957180 4235 4235 4235 4235 0
25 20250219 185600 446957180 4235 4235 4235 4235 0
26 20250219 185500 446957180 4235 4235 4235 4235 0
27 20250219 185400 446957180 4235 4235 4235 4235 0
28 20250219 185300 446957180 4235 4235 4235 4235 0
29 20250219 185200 446957180 4235 4235 4235 4235 0
30 20250219 185100 446957180 4235 4235 4235 4235 0
31 20250219 185000 446957180 4235 4235 4235 4235 0
32 20250219 184900 446957180 4235 4235 4235 4235 785
33 20250219 184800 446957180 4235 4235 4235 4235 0
34 20250219 184700 446957180 4235 4235 4235 4235 0
35 20250219 184600 446957180 4235 4235 4235 4235 0
36 20250219 184500 446957180 4235 4235 4235 4235 0
37 20250219 184400 446957180 4235 4235 4235 4235 0
38 20250219 184300 446957180 4235 4235 4235 4235 0
39 20250219 184200 446957180 4235 4235 4235 4235 0
40 20250219 184100 446957180 4235 4235 4235 4235 0
41 20250219 184000 446957180 4235 4235 4235 4235 0
42 20250219 183900 446957180 4235 4235 4235 4235 0
43 20250219 183800 446957180 4235 4235 4235 4235 0
44 20250219 183700 446957180 4235 4235 4235 4235 0
45 20250219 183600 446957180 4235 4235 4235 4235 0
46 20250219 183500 446957180 4235 4235 4235 4235 0
47 20250219 183400 446957180 4235 4235 4235 4235 0
48 20250219 183300 446957180 4235 4235 4235 4235 0
49 20250219 183200 446957180 4235 4235 4235 4235 0
50 20250219 183100 446957180 4235 4235 4235 4235 0
51 20250219 183000 446957180 4235 4235 4235 4235 0
52 20250219 182900 446957180 4235 4235 4235 4235 0
53 20250219 182800 446957180 4235 4235 4235 4235 0
54 20250219 182700 446957180 4235 4235 4235 4235 0
55 20250219 182600 446957180 4235 4235 4235 4235 0
56 20250219 182500 446957180 4235 4235 4235 4235 0
57 20250219 182400 446957180 4235 4235 4235 4235 0
58 20250219 182300 446957180 4235 4235 4235 4235 0
59 20250219 182200 446957180 4235 4235 4235 4235 0
60 20250219 182100 446957180 4235 4235 4235 4235 0
61 20250219 182000 446957180 4235 4235 4235 4235 0
62 20250219 181900 446957180 4235 4235 4235 4235 785
63 20250219 181800 446957180 4235 4235 4235 4235 0
64 20250219 181700 446957180 4235 4235 4235 4235 0
65 20250219 181600 446957180 4235 4235 4235 4235 0
66 20250219 181500 446957180 4235 4235 4235 4235 0
67 20250219 181400 446957180 4235 4235 4235 4235 0
68 20250219 181300 446957180 4235 4235 4235 4235 0
69 20250219 181200 446957180 4235 4235 4235 4235 0
70 20250219 181100 446957180 4235 4235 4235 4235 0
71 20250219 181000 446957180 4235 4235 4235 4235 0
72 20250219 180900 446957180 4235 4235 4235 4235 0
73 20250219 180800 446957180 4235 4235 4235 4235 0
74 20250219 180700 446957180 4235 4235 4235 4235 0
75 20250219 180600 446957180 4235 4235 4235 4235 0
76 20250219 180500 446957180 4235 4235 4235 4235 0
77 20250219 180400 446957180 4235 4235 4235 4235 0
78 20250219 180300 446957180 4235 4235 4235 4235 0
79 20250219 180200 446957180 4235 4235 4235 4235 0
80 20250219 180100 446957180 4235 4235 4235 4235 0
81 20250219 180000 446957180 4235 4235 4235 4235 0
82 20250219 175900 446957180 4235 4235 4235 4235 0
83 20250219 175800 446957180 4235 4235 4235 4235 0
84 20250219 175700 446957180 4235 4235 4235 4235 0
85 20250219 175600 446957180 4235 4235 4235 4235 0
86 20250219 175500 446957180 4235 4235 4235 4235 0
87 20250219 175400 446957180 4235 4235 4235 4235 0
88 20250219 175300 446957180 4235 4235 4235 4235 0
89 20250219 175200 446957180 4235 4235 4235 4235 0
90 20250219 175100 446957180 4235 4235 4235 4235 0
91 20250219 175000 446957180 4235 4235 4235 4235 0
92 20250219 174900 446957180 4235 4235 4235 4235 785
93 20250219 174800 446957180 4235 4235 4235 4235 0
94 20250219 174700 446957180 4235 4235 4235 4235 0
95 20250219 174600 446957180 4235 4235 4235 4235 0
96 20250219 174500 446957180 4235 4235 4235 4235 0
97 20250219 174400 446957180 4235 4235 4235 4235 0
98 20250219 174300 446957180 4235 4235 4235 4235 0
99 20250219 174200 446957180 4235 4235 4235 4235 0
100 20250219 174100 446957180 4235 4235 4235 4235 0
101 20250219 174000 446957180 4235 4235 4235 4235 0
102 20250219 173900 446957180 4235 4235 4235 4235 0
103 20250219 173800 446957180 4235 4235 4235 4235 0
104 20250219 173700 446957180 4235 4235 4235 4235 0
105 20250219 173600 446957180 4235 4235 4235 4235 0
106 20250219 173500 446957180 4235 4235 4235 4235 0
107 20250219 173400 446957180 4235 4235 4235 4235 0
108 20250219 173300 446957180 4235 4235 4235 4235 0
109 20250219 173200 446957180 4235 4235 4235 4235 0
110 20250219 173100 446957180 4235 4235 4235 4235 0
111 20250219 173000 446957180 4235 4235 4235 4235 0
112 20250219 172900 446957180 4235 4235 4235 4235 0
113 20250219 172800 446957180 4235 4235 4235 4235 0
114 20250219 172700 446957180 4235 4235 4235 4235 0
115 20250219 172600 446957180 4235 4235 4235 4235 0
116 20250219 172500 446957180 4235 4235 4235 4235 0
117 20250219 172400 446957180 4235 4235 4235 4235 0
118 20250219 172300 446957180 4235 4235 4235 4235 0
119 20250219 172200 446957180 4235 4235 4235 4235 0
120 20250219 172100 446957180 4235 4235 4235 4235 0
121 20250219 172000 446957180 4235 4235 4235 4235 0
122 20250219 171900 446957180 4235 4235 4235 4235 785
123 20250219 171800 446957180 4235 4235 4235 4235 0
124 20250219 171700 446957180 4235 4235 4235 4235 0
125 20250219 171600 446957180 4235 4235 4235 4235 0
126 20250219 171500 446957180 4235 4235 4235 4235 0
127 20250219 171400 446957180 4235 4235 4235 4235 0
128 20250219 171300 446957180 4235 4235 4235 4235 0
129 20250219 171200 446957180 4235 4235 4235 4235 0
130 20250219 171100 446957180 4235 4235 4235 4235 0
131 20250219 171000 446957180 4235 4235 4235 4235 0
132 20250219 170900 446957180 4235 4235 4235 4235 0
133 20250219 170800 446957180 4235 4235 4235 4235 0
134 20250219 170700 446957180 4235 4235 4235 4235 0
135 20250219 170600 446957180 4235 4235 4235 4235 0
136 20250219 170500 446957180 4235 4235 4235 4235 0
137 20250219 170400 446957180 4235 4235 4235 4235 0
138 20250219 170300 446957180 4235 4235 4235 4235 0
139 20250219 170200 446957180 4235 4235 4235 4235 0
140 20250219 170100 446957180 4235 4235 4235 4235 0
141 20250219 170000 446957180 4235 4235 4235 4235 0
142 20250219 165900 446957180 4235 4235 4235 4235 0
143 20250219 165800 446957180 4235 4235 4235 4235 0
144 20250219 165700 446957180 4235 4235 4235 4235 0
145 20250219 165600 446957180 4235 4235 4235 4235 0
146 20250219 165500 446957180 4235 4235 4235 4235 0
147 20250219 165400 446957180 4235 4235 4235 4235 0
148 20250219 165300 446957180 4235 4235 4235 4235 0
149 20250219 165200 446957180 4235 4235 4235 4235 0
150 20250219 165100 446957180 4235 4235 4235 4235 0
151 20250219 165000 446957180 4235 4235 4235 4235 0
152 20250219 164900 446957180 4235 4235 4235 4235 785
153 20250219 164800 446957180 4235 4235 4235 4235 0
154 20250219 164700 446957180 4235 4235 4235 4235 0
155 20250219 164600 446957180 4235 4235 4235 4235 0
156 20250219 164500 446957180 4235 4235 4235 4235 0
157 20250219 164400 446957180 4235 4235 4235 4235 0
158 20250219 164300 446957180 4235 4235 4235 4235 0
159 20250219 164200 446957180 4235 4235 4235 4235 0
160 20250219 164100 446957180 4235 4235 4235 4235 0
161 20250219 164000 446957180 4235 4235 4235 4235 0
162 20250219 163900 446957180 4235 4235 4235 4235 0
163 20250219 163800 446957180 4235 4235 4235 4235 0
164 20250219 163700 446957180 4235 4235 4235 4235 0
165 20250219 163600 446957180 4235 4235 4235 4235 0
166 20250219 163500 446957180 4235 4235 4235 4235 0
167 20250219 163400 446957180 4235 4235 4235 4235 0
168 20250219 163300 446957180 4235 4235 4235 4235 0
169 20250219 163200 446957180 4235 4235 4235 4235 0
170 20250219 163100 446957180 4235 4235 4235 4235 0
171 20250219 163000 446957180 4235 4235 4235 4235 0
172 20250219 162900 446957180 4235 4235 4235 4235 0
173 20250219 162800 446957180 4235 4235 4235 4235 0
174 20250219 162700 446957180 4235 4235 4235 4235 0
175 20250219 162600 446957180 4235 4235 4235 4235 0
176 20250219 162500 446957180 4235 4235 4235 4235 0
177 20250219 162400 446957180 4235 4235 4235 4235 0
178 20250219 162300 446957180 4235 4235 4235 4235 0
179 20250219 162200 446957180 4235 4235 4235 4235 0
180 20250219 162100 446957180 4235 4235 4235 4235 0
181 20250219 162000 446957180 4235 4235 4235 4235 0
182 20250219 161900 446957180 4235 4235 4235 4235 785
183 20250219 161800 446957180 4235 4235 4235 4235 0
184 20250219 161700 446957180 4235 4235 4235 4235 0
185 20250219 161600 446957180 4235 4235 4235 4235 0
186 20250219 161500 446957180 4235 4235 4235 4235 0
187 20250219 161400 446957180 4235 4235 4235 4235 0
188 20250219 161300 446957180 4235 4235 4235 4235 0
189 20250219 161200 446957180 4235 4235 4235 4235 0
190 20250219 161100 446957180 4235 4235 4235 4235 0
191 20250219 161000 446957180 4235 4235 4235 4235 0
192 20250219 160900 446957180 4235 4235 4235 4235 0
193 20250219 160800 446957180 4235 4235 4235 4235 0
194 20250219 160700 446957180 4235 4235 4235 4235 0
195 20250219 160600 446957180 4235 4235 4235 4235 0
196 20250219 160500 446957180 4235 4235 4235 4235 0
197 20250219 160400 446957180 4235 4235 4235 4235 0
198 20250219 160300 446957180 4235 4235 4235 4235 0
199 20250219 160200 446957180 4235 4235 4235 4235 0
200 20250219 160100 446957180 4235 4235 4235 4235 0
201 20250219 160000 446957180 4235 4235 4235 4235 0
202 20250219 155900 446957180 4235 4235 4235 4235 0
203 20250219 155800 446957180 4235 4235 4235 4235 0
204 20250219 155700 446957180 4235 4235 4235 4235 0
205 20250219 155600 446957180 4235 4235 4235 4235 0
206 20250219 155500 446957180 4235 4235 4235 4235 0
207 20250219 155400 446957180 4235 4235 4235 4235 0
208 20250219 155300 446957180 4235 4235 4235 4235 0
209 20250219 155200 446957180 4235 4235 4235 4235 0
210 20250219 155100 446957180 4235 4235 4235 4235 0
211 20250219 155000 446957180 4235 4235 4235 4235 0
212 20250219 154900 446957180 4235 4235 4235 4235 785
213 20250219 154800 446957180 4235 4235 4235 4235 0
214 20250219 154700 446957180 4235 4235 4235 4235 0
215 20250219 154600 446957180 4235 4235 4235 4235 0
216 20250219 154500 446957180 4235 4235 4235 4235 0
217 20250219 154400 446957180 4235 4235 4235 4235 0
218 20250219 154300 446957180 4235 4235 4235 4235 0
219 20250219 154200 446957180 4235 4235 4235 4235 0
220 20250219 154100 446957180 4235 4235 4235 4235 0
221 20250219 154000 446957180 4235 4235 4235 4235 0
222 20250219 153900 446957180 4235 4235 4235 4235 0
223 20250219 153800 446957180 4235 4235 4235 4235 0
224 20250219 153700 446957180 4235 4235 4235 4235 0
225 20250219 153600 446957180 4235 4235 4235 4235 0
226 20250219 153500 446957180 4235 4235 4235 4235 0
227 20250219 153400 446957180 4235 4235 4235 4235 0
228 20250219 153300 446957180 4235 4235 4235 4235 0
229 20250219 153200 446957180 4235 4235 4235 4235 0
230 20250219 153100 446957180 4235 4235 4235 4235 0
231 20250219 153000 446957180 4235 4235 4235 4235 785
232 20250219 152900 443632705 4205 4205 4205 4205 0
233 20250219 152800 443632705 4205 4205 4205 4205 0
234 20250219 152700 443632705 4205 4205 4205 4205 0
235 20250219 152600 443632705 4205 4205 4205 4205 0
236 20250219 152500 443632705 4205 4205 4205 4205 0
237 20250219 152400 443632705 4205 4205 4205 4205 0
238 20250219 152300 443632705 4205 4205 4205 4205 0
239 20250219 152200 443632705 4205 4205 4205 4205 0
240 20250219 152100 443632705 4205 4205 4205 4205 0
241 20250219 152000 443632705 4205 4205 4205 4205 0
242 20250219 151900 443632705 4205 4230 4230 4205 619
243 20250219 151800 441029050 4225 4205 4230 4205 97
244 20250219 151700 440619880 4230 4205 4230 4205 333
245 20250219 151600 439219540 4230 4205 4230 4205 101
246 20250219 151500 438793235 4205 4205 4230 4205 572
247 20250219 151400 436378580 4230 4210 4230 4210 39
248 20250219 151300 436214370 4225 4210 4230 4210 39
249 20250219 151200 436050145 4230 4225 4230 4210 62
250 20250219 151100 435789065 4225 4220 4225 4210 111
251 20250219 151000 435320470 4230 4205 4230 4205 39
252 20250219 150900 435156450 4230 4205 4230 4205 117
253 20250219 150800 434663665 4220 4220 4220 4210 49
254 20250219 150700 434457255 4220 4215 4225 4215 52
255 20250219 150600 434237980 4200 4200 4200 4200 37
256 20250219 150500 434082580 4205 4225 4225 4200 1168
257 20250219 150400 429169645 4205 4210 4210 4205 683
258 20250219 150300 426297625 4215 4220 4220 4215 50
259 20250219 150200 426086810 4220 4225 4225 4220 39
260 20250219 150100 425922225 4215 4205 4220 4205 287
261 20250219 150000 424715015 4210 4230 4230 4210 44
262 20250219 145900 424529655 4210 4230 4235 4210 1258
263 20250219 145800 419226925 4230 4210 4230 4210 422
264 20250219 145700 417442625 4210 4210 4210 4210 37
265 20250219 145600 417286855 4210 4225 4235 4210 316
266 20250219 145500 415951575 4210 4225 4225 4210 178
267 20250219 145400 415200695 4225 4220 4225 4210 70
268 20250219 145300 414905605 4220 4210 4220 4210 39
269 20250219 145200 414741405 4225 4210 4225 4210 38
270 20250219 145100 414581410 4225 4210 4225 4210 49
271 20250219 145000 414375005 4215 4215 4215 4215 38
272 20250219 144900 414214835 4215 4215 4225 4215 413
273 20250219 144800 412471415 4215 4215 4215 4215 38
274 20250219 144700 412311245 4215 4215 4215 4215 37
275 20250219 144600 412155290 4215 4215 4215 4215 38
276 20250219 144500 411995120 4215 4215 4215 4215 38
277 20250219 144400 411834950 4215 4215 4215 4215 85
278 20250219 144300 411476675 4215 4215 4215 4215 38
279 20250219 144200 411316505 4215 4220 4220 4215 137
280 20250219 144100 410738550 4215 4220 4220 4215 62
281 20250219 144000 410477100 4215 4215 4215 4215 124
282 20250219 143900 409954440 4215 4215 4215 4215 163
283 20250219 143800 409267395 4220 4215 4220 4215 38
284 20250219 143700 409107220 4215 4215 4215 4215 88
285 20250219 143600 408736300 4220 4215 4220 4215 56
286 20250219 143500 408500170 4220 4215 4220 4215 70
287 20250219 143400 408205010 4210 4210 4210 4210 88
288 20250219 143300 407834530 4210 4210 4210 4210 84
289 20250219 143200 407480890 4210 4210 4210 4210 53
290 20250219 143100 407257760 4210 4220 4220 4210 58
291 20250219 143000 407013380 4210 4210 4210 4210 41
292 20250219 142900 406840770 4210 4210 4210 4210 38
293 20250219 142800 406680790 4215 4205 4215 4205 49
294 20250219 142700 406474635 4205 4205 4205 4205 37
295 20250219 142600 406319050 4205 4205 4205 4205 55
296 20250219 142500 406087775 4205 4210 4210 4205 107
297 20250219 142400 405637780 4210 4210 4210 4210 194
298 20250219 142300 404821040 4210 4210 4210 4210 38
299 20250219 142200 404661060 4210 4210 4210 4210 37
300 20250219 142100 404505290 4210 4210 4210 4210 38
301 20250219 142000 404345310 4210 4210 4210 4210 75
302 20250219 141900 404029560 4210 4210 4210 4210 1268
303 20250219 141800 398691280 4220 4210 4220 4210 161
304 20250219 141700 398012240 4220 4210 4220 4210 66
305 20250219 141600 397734175 4215 4210 4215 4210 38
306 20250219 141500 397574190 4210 4210 4210 4210 8732
307 20250219 141400 360812470 4210 4210 4215 4210 219
308 20250219 141300 359889830 4210 4210 4215 4210 41
309 20250219 141200 359717210 4215 4210 4215 4210 39
310 20250219 141100 359553015 4210 4215 4215 4210 2278
311 20250219 141000 349953230 4215 4215 4215 4215 38
312 20250219 140900 349793060 4215 4215 4215 4215 38
313 20250219 140800 349632890 4220 4220 4225 4220 1247
314 20250219 140700 344365630 4215 4215 4220 4215 337
315 20250219 140600 342943995 4215 4215 4215 4215 70
316 20250219 140500 342648945 4215 4215 4215 4215 38
317 20250219 140400 342488775 4215 4215 4215 4215 38
318 20250219 140300 342328605 4215 4215 4215 4215 37
319 20250219 140200 342172650 4215 4215 4220 4215 342
320 20250219 140100 340730160 4215 4210 4215 4210 75
321 20250219 140000 340414225 4210 4210 4210 4210 38
322 20250219 135900 340254245 4210 4210 4220 4210 539
323 20250219 135800 337981055 4210 4210 4210 4210 38
324 20250219 135700 337821075 4210 4220 4220 4210 118
325 20250219 135600 337323895 4220 4210 4220 4210 42
326 20250219 135500 337147035 4210 4210 4210 4210 38
327 20250219 135400 336987055 4210 4210 4210 4210 37
328 20250219 135300 336831285 4210 4220 4220 4210 258
329 20250219 135200 335743465 4215 4215 4215 4215 37
330 20250219 135100 335587510 4210 4210 4210 4210 38
331 20250219 135000 335427530 4210 4210 4210 4210 38
332 20250219 134900 335267550 4210 4210 4210 4210 596
333 20250219 134800 332758390 4210 4210 4210 4210 38
334 20250219 134700 332598410 4210 4220 4220 4210 1537
335 20250219 134600 326115130 4210 4210 4210 4210 38
336 20250219 134500 325955150 4210 4210 4210 4210 38
337 20250219 134400 325795170 4210 4215 4215 4210 37
338 20250219 134300 325639360 4215 4215 4215 4215 38
339 20250219 134200 325479190 4225 4225 4225 4225 3
340 20250219 134100 325466515 4220 4220 4220 4220 8
341 20250219 134000 325432755 4215 4215 4215 4215 0
342 20250219 133900 325432755 4215 4215 4215 4215 0
343 20250219 133800 325432755 4215 4220 4225 4215 587
344 20250219 133700 322957100 4225 4225 4225 4225 100
345 20250219 133600 322534600 4220 4220 4220 4220 251
346 20250219 133500 321475380 4220 4220 4220 4220 40
347 20250219 133400 321306580 4220 4220 4220 4220 1
348 20250219 133300 321302360 4225 4225 4225 4225 0
349 20250219 133200 321302360 4225 4225 4225 4225 0
350 20250219 133100 321302360 4225 4225 4225 4225 0
351 20250219 133000 321302360 4225 4225 4225 4225 0
352 20250219 132900 321302360 4225 4225 4225 4225 50
353 20250219 132800 321091110 4225 4235 4240 4225 508
354 20250219 132700 318938735 4240 4240 4240 4240 0
355 20250219 132600 318938735 4240 4235 4240 4235 25
356 20250219 132500 318832825 4240 4240 4240 4240 0
357 20250219 132400 318832825 4240 4240 4240 4240 0
358 20250219 132300 318832825 4240 4240 4240 4240 0
359 20250219 132200 318832825 4240 4240 4240 4240 8
360 20250219 132100 318798905 4245 4245 4245 4245 0
361 20250219 132000 318798905 4245 4245 4245 4245 0
362 20250219 131900 318798905 4245 4245 4245 4245 0
363 20250219 131800 318798905 4245 4245 4245 4245 0
364 20250219 131700 318798905 4245 4245 4245 4245 0
365 20250219 131600 318798905 4245 4245 4245 4245 0
366 20250219 131500 318798905 4245 4245 4245 4245 5
367 20250219 131400 318777680 4220 4220 4220 4220 0
368 20250219 131300 318777680 4220 4220 4220 4220 0
369 20250219 131200 318777680 4220 4220 4220 4220 0
370 20250219 131100 318777680 4220 4220 4220 4220 0
371 20250219 131000 318777680 4220 4245 4250 4220 1115
372 20250219 130900 314042440 4250 4230 4250 4230 20
373 20250219 130800 313957750 4220 4220 4220 4220 0
374 20250219 130700 313957750 4220 4220 4220 4220 100
375 20250219 130600 313535750 4220 4220 4220 4220 0
376 20250219 130500 313535750 4220 4220 4220 4220 3
377 20250219 130400 313523090 4225 4225 4225 4225 0
378 20250219 130300 313523090 4225 4225 4225 4225 8
379 20250219 130200 313489290 4220 4220 4220 4220 0
380 20250219 130100 313489290 4220 4220 4220 4220 0
381 20250219 130000 313489290 4220 4220 4220 4210 1088
382 20250219 125900 308899480 4225 4225 4225 4225 248
383 20250219 125800 307851680 4225 4225 4225 4225 440
384 20250219 125700 305992680 4225 4230 4230 4225 512
385 20250219 125600 303827315 4230 4230 4230 4230 1
386 20250219 125500 303823085 4230 4235 4235 4230 815
387 20250219 125400 300372240 4235 4235 4235 4235 0
388 20250219 125300 300372240 4235 4235 4235 4235 122
389 20250219 125200 299855570 4240 4240 4240 4240 0
390 20250219 125100 299855570 4240 4240 4240 4240 0
391 20250219 125000 299855570 4240 4245 4245 4240 2357
392 20250219 124900 289858765 4245 4245 4245 4245 360
393 20250219 124800 288330565 4245 4240 4245 4240 333
394 20250219 124700 286918480 4240 4240 4240 4240 0
395 20250219 124600 286918480 4240 4240 4240 4240 0
396 20250219 124500 286918480 4240 4240 4240 4240 0
397 20250219 124400 286918480 4240 4250 4250 4240 610
398 20250219 124300 284326870 4250 4245 4250 4245 579
399 20250219 124200 281866400 4250 4240 4250 4240 229
400 20250219 124100 280895430 4240 4240 4240 4240 53
401 20250219 124000 280670710 4245 4245 4245 4240 212
402 20250219 123900 279770915 4245 4245 4245 4245 0
403 20250219 123800 279770915 4245 4245 4245 4245 0
404 20250219 123700 279770915 4245 4245 4245 4245 305
405 20250219 123600 278476190 4245 4245 4245 4245 0
406 20250219 123500 278476190 4245 4245 4245 4245 6
407 20250219 123400 278450720 4245 4245 4250 4245 515
408 20250219 123300 276262595 4245 4245 4245 4245 25
409 20250219 123200 276156470 4245 4240 4245 4240 11
410 20250219 123100 276109825 4240 4240 4240 4240 1
411 20250219 123000 276105585 4235 4240 4240 4235 419
412 20250219 122900 274329040 4240 4250 4250 4240 594
413 20250219 122800 271805580 4250 4250 4250 4250 49
414 20250219 122700 271597330 4250 4250 4255 4250 39
415 20250219 122600 271431430 4255 4255 4255 4255 110
416 20250219 122500 270963380 4250 4250 4250 4245 331
417 20250219 122400 269557650 4245 4245 4245 4245 0
418 20250219 122300 269557650 4245 4240 4245 4240 2480
419 20250219 122200 259032440 4240 4240 4240 4240 1
420 20250219 122100 259028200 4235 4245 4245 4235 346
421 20250219 122000 257561785 4245 4245 4245 4245 1131
422 20250219 121900 252760690 4245 4245 4245 4245 0
423 20250219 121800 252760690 4245 4245 4245 4245 20
424 20250219 121700 252675790 4235 4245 4245 4235 5
425 20250219 121600 252654590 4235 4235 4235 4235 0
426 20250219 121500 252654590 4235 4235 4235 4235 0
427 20250219 121400 252654590 4235 4250 4250 4235 1117
428 20250219 121300 247910305 4250 4250 4250 4250 261
429 20250219 121200 246801055 4245 4245 4245 4245 49
430 20250219 121100 246593050 4245 4245 4245 4245 0
431 20250219 121000 246593050 4245 4245 4245 4245 0
432 20250219 120900 246593050 4245 4245 4245 4245 0
433 20250219 120800 246593050 4245 4245 4245 4245 570
434 20250219 120700 244173400 4235 4235 4235 4235 1
435 20250219 120600 244169165 4245 4245 4245 4235 2311
436 20250219 120500 234361470 4235 4235 4240 4235 4159
437 20250219 120400 216733515 4235 4235 4235 4235 0
438 20250219 120300 216733515 4235 4230 4235 4225 3542
439 20250219 120200 201751495 4230 4230 4230 4230 0
440 20250219 120100 201751495 4230 4230 4230 4230 0
441 20250219 120000 201751495 4230 4230 4230 4230 121
442 20250219 115900 201239665 4225 4225 4225 4225 0
443 20250219 115800 201239665 4225 4230 4230 4225 311
444 20250219 115700 199924440 4230 4230 4230 4230 0
445 20250219 115600 199924440 4230 4230 4230 4230 358
446 20250219 115500 198410100 4225 4225 4225 4225 821
447 20250219 115400 194941375 4225 4230 4230 4225 115
448 20250219 115300 194455100 4230 4235 4235 4230 63
449 20250219 115200 194188560 4235 4235 4235 4235 0
450 20250219 115100 194188560 4235 4235 4235 4235 0
451 20250219 115000 194188560 4235 4235 4235 4235 0
452 20250219 114900 194188560 4235 4235 4235 4235 0
453 20250219 114800 194188560 4235 4235 4235 4235 0
454 20250219 114700 194188560 4235 4235 4235 4235 50
455 20250219 114600 193976810 4230 4230 4230 4230 8
456 20250219 114500 193942970 4225 4225 4230 4225 133
457 20250219 114400 193380520 4225 4225 4225 4225 16
458 20250219 114300 193312920 4225 4225 4225 4225 299
459 20250219 114200 192049645 4225 4225 4225 4225 3
460 20250219 114100 192036970 4225 4225 4225 4225 6
461 20250219 114000 192011620 4225 4225 4225 4225 0
462 20250219 113900 192011620 4225 4225 4225 4225 0
463 20250219 113800 192011620 4225 4225 4225 4225 0
464 20250219 113700 192011620 4225 4225 4225 4225 0
465 20250219 113600 192011620 4225 4230 4230 4225 689
466 20250219 113500 189097630 4235 4235 4235 4235 0
467 20250219 113400 189097630 4235 4235 4235 4235 0
468 20250219 113300 189097630 4235 4235 4235 4235 10
469 20250219 113200 189055280 4235 4235 4235 4235 0
470 20250219 113100 189055280 4235 4235 4235 4235 0
471 20250219 113000 189055280 4235 4235 4235 4235 0
472 20250219 112900 189055280 4235 4235 4235 4235 0
473 20250219 112800 189055280 4235 4235 4235 4235 2
474 20250219 112700 189046810 4240 4240 4240 4240 0
475 20250219 112600 189046810 4240 4240 4240 4240 0
476 20250219 112500 189046810 4240 4235 4240 4235 10
477 20250219 112400 189004425 4225 4225 4225 4225 0
478 20250219 112300 189004425 4225 4225 4225 4225 43
479 20250219 112200 188822750 4230 4230 4230 4230 100
480 20250219 112100 188399750 4230 4230 4230 4230 19
481 20250219 112000 188319380 4225 4225 4225 4225 0
482 20250219 111900 188319380 4225 4225 4225 4225 23
483 20250219 111800 188222205 4225 4225 4225 4225 63
484 20250219 111700 187956030 4230 4230 4230 4230 0
485 20250219 111600 187956030 4230 4230 4230 4230 0
486 20250219 111500 187956030 4230 4230 4230 4230 0
487 20250219 111400 187956030 4230 4230 4230 4230 28
488 20250219 111300 187837590 4240 4240 4240 4240 0
489 20250219 111200 187837590 4240 4235 4240 4235 50
490 20250219 111100 187625605 4230 4230 4230 4230 284
491 20250219 111000 186424285 4225 4230 4230 4225 65
492 20250219 110900 186149405 4230 4230 4235 4230 25
493 20250219 110800 186043650 4230 4235 4235 4230 10
494 20250219 110700 186001315 4240 4240 4240 4240 50
495 20250219 110600 185789315 4240 4240 4240 4240 0
496 20250219 110500 185789315 4240 4235 4240 4235 400
497 20250219 110400 184093770 4240 4235 4240 4235 500
498 20250219 110300 181974105 4235 4230 4235 4230 506
499 20250219 110200 179831225 4230 4230 4230 4230 65
500 20250219 110100 179556275 4235 4235 4235 4235 6
501 20250219 110000 179530865 4235 4235 4235 4235 0
502 20250219 105900 179530865 4235 4235 4235 4235 30
503 20250219 105800 179403815 4230 4235 4235 4230 77
504 20250219 105700 179077895 4235 4230 4235 4230 719
505 20250219 105600 176033030 4230 4230 4230 4230 119
506 20250219 105500 175529660 4220 4225 4225 4220 332
507 20250219 105400 174128550 4235 4235 4235 4235 10
508 20250219 105300 174086200 4220 4220 4220 4220 0
509 20250219 105200 174086200 4220 4235 4235 4220 218
510 20250219 105100 173165910 4235 4235 4235 4235 0
511 20250219 105000 173165910 4235 4235 4235 4235 0
512 20250219 104900 173165910 4235 4235 4235 4235 25
513 20250219 104800 173060035 4235 4235 4235 4235 0
514 20250219 104700 173060035 4235 4235 4235 4235 0
515 20250219 104600 173060035 4235 4220 4235 4215 1501
516 20250219 104500 166711695 4215 4215 4215 4215 30
517 20250219 104400 166585245 4215 4215 4215 4215 53
518 20250219 104300 166361850 4220 4215 4220 4215 2536
519 20250219 104200 155672510 4215 4215 4215 4215 269
520 20250219 104100 154538675 4215 4225 4225 4215 165
521 20250219 104000 153842970 4225 4220 4225 4220 13
522 20250219 103900 153788060 4215 4215 4215 4215 3
523 20250219 103800 153775415 4215 4220 4220 4215 64
524 20250219 103700 153505585 4220 4220 4220 4220 3
525 20250219 103600 153492925 4225 4225 4225 4225 0
526 20250219 103500 153492925 4225 4225 4225 4225 41
527 20250219 103400 153319700 4225 4225 4225 4225 122
528 20250219 103300 152804250 4225 4225 4225 4225 139
529 20250219 103200 152216975 4225 4225 4225 4225 0
530 20250219 103100 152216975 4225 4225 4225 4225 0
531 20250219 103000 152216975 4225 4215 4225 4215 713
532 20250219 102900 149210555 4215 4215 4215 4215 0
533 20250219 102800 149210555 4215 4220 4220 4215 83
534 20250219 102700 148860705 4225 4225 4225 4225 300
535 20250219 102600 147593205 4215 4220 4220 4215 4490
536 20250219 102500 128667825 4220 4220 4220 4220 0
537 20250219 102400 128667825 4220 4220 4220 4220 3272
538 20250219 102300 114859985 4220 4220 4220 4220 0
539 20250219 102200 114859985 4220 4235 4235 4220 1272
540 20250219 102100 109488190 4235 4235 4235 4235 154
541 20250219 102000 108836000 4235 4235 4235 4235 165
542 20250219 101900 108137225 4235 4235 4235 4235 0
543 20250219 101800 108137225 4235 4235 4235 4235 0
544 20250219 101700 108137225 4235 4230 4240 4230 1764
545 20250219 101600 100661225 4225 4230 4230 4225 226
546 20250219 101500 99705530 4235 4235 4235 4235 136
547 20250219 101400 99129570 4240 4240 4240 4240 20
548 20250219 101300 99044770 4225 4235 4240 4225 2543
549 20250219 101200 88269755 4225 4225 4225 4225 0
550 20250219 101100 88269755 4225 4230 4230 4225 305
551 20250219 101000 86979785 4230 4230 4230 4230 62
552 20250219 100900 86717525 4230 4225 4230 4225 328
553 20250219 100800 85331720 4215 4215 4215 4215 0
554 20250219 100700 85331720 4215 4220 4220 4215 1173
555 20250219 100600 80382025 4215 4215 4215 4215 228
556 20250219 100500 79421005 4205 4215 4215 4205 2
557 20250219 100400 79412585 4210 4210 4210 4210 116
558 20250219 100300 78924225 4220 4220 4220 4220 0
559 20250219 100200 78924225 4220 4220 4220 4220 10
560 20250219 100100 78882025 4210 4210 4210 4210 188
561 20250219 100000 78090545 4210 4210 4210 4210 724
562 20250219 095900 75042505 4210 4210 4210 4210 1176
563 20250219 095800 70091545 4210 4210 4210 4210 0
564 20250219 095700 70091545 4210 4210 4215 4210 156
565 20250219 095600 69434150 4210 4210 4210 4210 0
566 20250219 095500 69434150 4210 4210 4210 4210 1
567 20250219 095400 69429940 4210 4210 4210 4210 65
568 20250219 095300 69156290 4210 4215 4215 4205 227
569 20250219 095200 68201430 4215 4215 4215 4215 50
570 20250219 095100 67990680 4205 4205 4205 4205 0
571 20250219 095000 67990680 4205 4205 4205 4205 0
572 20250219 094900 67990680 4205 4205 4205 4205 0
573 20250219 094800 67990680 4205 4205 4205 4205 3
574 20250219 094700 67978065 4205 4215 4215 4205 71
575 20250219 094600 67679010 4215 4210 4215 4210 10
576 20250219 094500 67636865 4205 4205 4205 4205 0
577 20250219 094400 67636865 4205 4210 4210 4200 265
578 20250219 094300 66521240 4205 4205 4205 4205 90
579 20250219 094200 66142790 4200 4200 4200 4200 0
580 20250219 094100 66142790 4200 4205 4205 4200 387
581 20250219 094000 64517140 4205 4205 4205 4205 475
582 20250219 093900 62519765 4205 4205 4205 4205 0
583 20250219 093800 62519765 4205 4205 4205 4205 1
584 20250219 093700 62515560 4200 4200 4200 4200 0
585 20250219 093600 62515560 4200 4200 4200 4200 14
586 20250219 093500 62456760 4200 4200 4200 4200 0
587 20250219 093400 62456760 4200 4200 4200 4200 0
588 20250219 093300 62456760 4200 4200 4200 4200 620
589 20250219 093200 59852760 4185 4185 4185 4185 368
590 20250219 093100 58312680 4185 4190 4190 4185 78
591 20250219 093000 57985920 4195 4195 4195 4190 596
592 20250219 092900 55488130 4200 4200 4200 4200 0
593 20250219 092800 55488130 4200 4200 4200 4200 0
594 20250219 092700 55488130 4200 4200 4200 4200 0
595 20250219 092600 55488130 4200 4200 4200 4200 2183
596 20250219 092500 46319530 4200 4200 4200 4200 0
597 20250219 092400 46319530 4200 4205 4205 4200 625
598 20250219 092300 43694525 4210 4210 4210 4210 10
599 20250219 092200 43652425 4210 4210 4210 4210 0
600 20250219 092100 43652425 4210 4210 4210 4210 3
601 20250219 092000 43639795 4205 4205 4205 4205 462
602 20250219 091900 41697085 4200 4215 4215 4200 391
603 20250219 091800 40050240 4215 4215 4215 4215 51
604 20250219 091700 39835275 4215 4215 4215 4215 1
605 20250219 091600 39831060 4215 4210 4215 4210 23
606 20250219 091500 39734135 4210 4210 4210 4210 1
607 20250219 091400 39729925 4200 4215 4215 4200 169
608 20250219 091300 39020110 4215 4215 4220 4215 825
609 20250219 091200 35542550 4215 4190 4215 4190 3025
610 20250219 091100 22832390 4185 4180 4185 4180 107
611 20250219 091000 22385080 4180 4180 4180 4180 80
612 20250219 090900 22050680 4175 4180 4180 4175 650
613 20250219 090800 19334910 4185 4195 4195 4185 1929
614 20250219 090700 11250890 4200 4200 4200 4200 13
615 20250219 090600 11196290 4200 4190 4205 4190 250
616 20250219 090500 10147195 4195 4195 4195 4190 452
617 20250219 090400 8251120 4205 4205 4205 4205 9
618 20250219 090300 8213275 4205 4200 4205 4200 52
619 20250219 090200 7994865 4200 4195 4200 4195 267
620 20250219 090100 6873840 4195 4170 4195 4170 118
621 20250219 090000 6380780 4165 4165 4165 4165 1532

1
033530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,23988,27820961,100749600,116848036200,0.09
20250214,0,27820961,0,115039673735,0.00
20250213,0,27820961,0,108223538290,0.00
20250212,0,27820961,0,107667119070,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 23988 27820961 100749600 116848036200 0.09
3 20250214 0 27820961 0 115039673735 0.00
4 20250213 0 27820961 0 108223538290 0.00
5 20250212 0 27820961 0 107667119070 0.00