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

628
039240/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,2276498805,4600,4600,4600,4600,11080
20250219,192500,2276498805,4600,4600,4600,4600,0
20250219,192400,2276498805,4600,4600,4600,4600,0
20250219,192300,2276498805,4600,4600,4600,4600,0
20250219,192200,2276498805,4600,4600,4600,4600,0
20250219,192100,2276498805,4600,4600,4600,4600,0
20250219,192000,2276498805,4600,4600,4600,4600,0
20250219,191900,2276498805,4600,4600,4600,4600,0
20250219,191800,2276498805,4600,4600,4600,4600,0
20250219,191700,2276498805,4600,4600,4600,4600,0
20250219,191600,2276498805,4600,4600,4600,4600,0
20250219,191500,2276498805,4600,4600,4600,4600,0
20250219,191400,2276498805,4600,4600,4600,4600,0
20250219,191300,2276498805,4600,4600,4600,4600,0
20250219,191200,2276498805,4600,4600,4600,4600,0
20250219,191100,2276498805,4600,4600,4600,4600,0
20250219,191000,2276498805,4600,4600,4600,4600,0
20250219,190900,2276498805,4600,4600,4600,4600,0
20250219,190800,2276498805,4600,4600,4600,4600,0
20250219,190700,2276498805,4600,4600,4600,4600,0
20250219,190600,2276498805,4600,4600,4600,4600,0
20250219,190500,2276498805,4600,4600,4600,4600,0
20250219,190400,2276498805,4600,4600,4600,4600,0
20250219,190300,2276498805,4600,4600,4600,4600,0
20250219,190200,2276498805,4600,4600,4600,4600,0
20250219,190100,2276498805,4600,4600,4600,4600,0
20250219,190000,2276498805,4600,4600,4600,4600,0
20250219,185900,2276498805,4600,4600,4600,4600,0
20250219,185800,2276498805,4600,4600,4600,4600,0
20250219,185700,2276498805,4600,4600,4600,4600,0
20250219,185600,2276498805,4600,4600,4600,4600,11080
20250219,185500,2276498805,4600,4600,4600,4600,0
20250219,185400,2276498805,4600,4600,4600,4600,0
20250219,185300,2276498805,4600,4600,4600,4600,0
20250219,185200,2276498805,4600,4600,4600,4600,0
20250219,185100,2276498805,4600,4600,4600,4600,0
20250219,185000,2276498805,4600,4600,4600,4600,0
20250219,184900,2276498805,4600,4600,4600,4600,0
20250219,184800,2276498805,4600,4600,4600,4600,0
20250219,184700,2276498805,4600,4600,4600,4600,0
20250219,184600,2276498805,4600,4600,4600,4600,0
20250219,184500,2276498805,4600,4600,4600,4600,0
20250219,184400,2276498805,4600,4600,4600,4600,0
20250219,184300,2276498805,4600,4600,4600,4600,0
20250219,184200,2276498805,4600,4600,4600,4600,0
20250219,184100,2276498805,4600,4600,4600,4600,0
20250219,184000,2276498805,4600,4600,4600,4600,0
20250219,183900,2276498805,4600,4600,4600,4600,0
20250219,183800,2276498805,4600,4600,4600,4600,0
20250219,183700,2276498805,4600,4600,4600,4600,0
20250219,183600,2276498805,4600,4600,4600,4600,0
20250219,183500,2276498805,4600,4600,4600,4600,0
20250219,183400,2276498805,4600,4600,4600,4600,0
20250219,183300,2276498805,4600,4600,4600,4600,0
20250219,183200,2276498805,4600,4600,4600,4600,0
20250219,183100,2276498805,4600,4600,4600,4600,0
20250219,183000,2276498805,4600,4600,4600,4600,0
20250219,182900,2276498805,4600,4600,4600,4600,0
20250219,182800,2276498805,4600,4600,4600,4600,0
20250219,182700,2276498805,4600,4600,4600,4600,0
20250219,182600,2276498805,4600,4600,4600,4600,11080
20250219,182500,2276498805,4600,4600,4600,4600,0
20250219,182400,2276498805,4600,4600,4600,4600,0
20250219,182300,2276498805,4600,4600,4600,4600,0
20250219,182200,2276498805,4600,4600,4600,4600,0
20250219,182100,2276498805,4600,4600,4600,4600,0
20250219,182000,2276498805,4600,4600,4600,4600,0
20250219,181900,2276498805,4600,4600,4600,4600,0
20250219,181800,2276498805,4600,4600,4600,4600,0
20250219,181700,2276498805,4600,4600,4600,4600,0
20250219,181600,2276498805,4600,4600,4600,4600,0
20250219,181500,2276498805,4600,4600,4600,4600,0
20250219,181400,2276498805,4600,4600,4600,4600,0
20250219,181300,2276498805,4600,4600,4600,4600,0
20250219,181200,2276498805,4600,4600,4600,4600,0
20250219,181100,2276498805,4600,4600,4600,4600,0
20250219,181000,2276498805,4600,4600,4600,4600,0
20250219,180900,2276498805,4600,4600,4600,4600,0
20250219,180800,2276498805,4600,4600,4600,4600,0
20250219,180700,2276498805,4600,4600,4600,4600,0
20250219,180600,2276498805,4600,4600,4600,4600,0
20250219,180500,2276498805,4600,4600,4600,4600,0
20250219,180400,2276498805,4600,4600,4600,4600,0
20250219,180300,2276498805,4600,4600,4600,4600,0
20250219,180200,2276498805,4600,4600,4600,4600,0
20250219,180100,2276498805,4600,4600,4600,4600,0
20250219,180000,2276498805,4600,4600,4600,4600,0
20250219,175900,2276498805,4600,4600,4600,4600,0
20250219,175800,2276498805,4600,4600,4600,4600,0
20250219,175700,2276498805,4600,4600,4600,4600,0
20250219,175600,2276498805,4600,4600,4600,4600,11080
20250219,175500,2276498805,4600,4600,4600,4600,0
20250219,175400,2276498805,4600,4600,4600,4600,0
20250219,175300,2276498805,4600,4600,4600,4600,0
20250219,175200,2276498805,4600,4600,4600,4600,0
20250219,175100,2276498805,4600,4600,4600,4600,0
20250219,175000,2276498805,4600,4600,4600,4600,0
20250219,174900,2276498805,4600,4600,4600,4600,0
20250219,174800,2276498805,4600,4600,4600,4600,0
20250219,174700,2276498805,4600,4600,4600,4600,0
20250219,174600,2276498805,4600,4600,4600,4600,0
20250219,174500,2276498805,4600,4600,4600,4600,0
20250219,174400,2276498805,4600,4600,4600,4600,0
20250219,174300,2276498805,4600,4600,4600,4600,0
20250219,174200,2276498805,4600,4600,4600,4600,0
20250219,174100,2276498805,4600,4600,4600,4600,0
20250219,174000,2276498805,4600,4600,4600,4600,0
20250219,173900,2276498805,4600,4600,4600,4600,0
20250219,173800,2276498805,4600,4600,4600,4600,0
20250219,173700,2276498805,4600,4600,4600,4600,0
20250219,173600,2276498805,4600,4600,4600,4600,0
20250219,173500,2276498805,4600,4600,4600,4600,0
20250219,173400,2276498805,4600,4600,4600,4600,0
20250219,173300,2276498805,4600,4600,4600,4600,0
20250219,173200,2276498805,4600,4600,4600,4600,0
20250219,173100,2276498805,4600,4600,4600,4600,0
20250219,173000,2276498805,4600,4600,4600,4600,0
20250219,172900,2276498805,4600,4600,4600,4600,0
20250219,172800,2276498805,4600,4600,4600,4600,0
20250219,172700,2276498805,4600,4600,4600,4600,0
20250219,172600,2276498805,4600,4600,4600,4600,11080
20250219,172500,2276498805,4600,4600,4600,4600,0
20250219,172400,2276498805,4600,4600,4600,4600,0
20250219,172300,2276498805,4600,4600,4600,4600,0
20250219,172200,2276498805,4600,4600,4600,4600,0
20250219,172100,2276498805,4600,4600,4600,4600,0
20250219,172000,2276498805,4600,4600,4600,4600,0
20250219,171900,2276498805,4600,4600,4600,4600,0
20250219,171800,2276498805,4600,4600,4600,4600,0
20250219,171700,2276498805,4600,4600,4600,4600,0
20250219,171600,2276498805,4600,4600,4600,4600,0
20250219,171500,2276498805,4600,4600,4600,4600,0
20250219,171400,2276498805,4600,4600,4600,4600,0
20250219,171300,2276498805,4600,4600,4600,4600,0
20250219,171200,2276498805,4600,4600,4600,4600,0
20250219,171100,2276498805,4600,4600,4600,4600,0
20250219,171000,2276498805,4600,4600,4600,4600,0
20250219,170900,2276498805,4600,4600,4600,4600,0
20250219,170800,2276498805,4600,4600,4600,4600,0
20250219,170700,2276498805,4600,4600,4600,4600,0
20250219,170600,2276498805,4600,4600,4600,4600,0
20250219,170500,2276498805,4600,4600,4600,4600,0
20250219,170400,2276498805,4600,4600,4600,4600,0
20250219,170300,2276498805,4600,4600,4600,4600,0
20250219,170200,2276498805,4600,4600,4600,4600,0
20250219,170100,2276498805,4600,4600,4600,4600,0
20250219,170000,2276498805,4600,4600,4600,4600,0
20250219,165900,2276498805,4600,4600,4600,4600,0
20250219,165800,2276498805,4600,4600,4600,4600,0
20250219,165700,2276498805,4600,4600,4600,4600,0
20250219,165600,2276498805,4600,4600,4600,4600,11080
20250219,165500,2276498805,4600,4600,4600,4600,0
20250219,165400,2276498805,4600,4600,4600,4600,0
20250219,165300,2276498805,4600,4600,4600,4600,0
20250219,165200,2276498805,4600,4600,4600,4600,0
20250219,165100,2276498805,4600,4600,4600,4600,0
20250219,165000,2276498805,4600,4600,4600,4600,0
20250219,164900,2276498805,4600,4600,4600,4600,0
20250219,164800,2276498805,4600,4600,4600,4600,0
20250219,164700,2276498805,4600,4600,4600,4600,0
20250219,164600,2276498805,4600,4600,4600,4600,0
20250219,164500,2276498805,4600,4600,4600,4600,0
20250219,164400,2276498805,4600,4600,4600,4600,0
20250219,164300,2276498805,4600,4600,4600,4600,0
20250219,164200,2276498805,4600,4600,4600,4600,0
20250219,164100,2276498805,4600,4600,4600,4600,0
20250219,164000,2276498805,4600,4600,4600,4600,0
20250219,163900,2276498805,4600,4600,4600,4600,0
20250219,163800,2276498805,4600,4600,4600,4600,0
20250219,163700,2276498805,4600,4600,4600,4600,0
20250219,163600,2276498805,4600,4600,4600,4600,0
20250219,163500,2276498805,4600,4600,4600,4600,0
20250219,163400,2276498805,4600,4600,4600,4600,0
20250219,163300,2276498805,4600,4600,4600,4600,0
20250219,163200,2276498805,4600,4600,4600,4600,0
20250219,163100,2276498805,4600,4600,4600,4600,0
20250219,163000,2276498805,4600,4600,4600,4600,0
20250219,162900,2276498805,4600,4600,4600,4600,0
20250219,162800,2276498805,4600,4600,4600,4600,0
20250219,162700,2276498805,4600,4600,4600,4600,0
20250219,162600,2276498805,4600,4600,4600,4600,11080
20250219,162500,2276498805,4600,4600,4600,4600,0
20250219,162400,2276498805,4600,4600,4600,4600,0
20250219,162300,2276498805,4600,4600,4600,4600,0
20250219,162200,2276498805,4600,4600,4600,4600,0
20250219,162100,2276498805,4600,4600,4600,4600,0
20250219,162000,2276498805,4600,4600,4600,4600,0
20250219,161900,2276498805,4600,4600,4600,4600,0
20250219,161800,2276498805,4600,4600,4600,4600,0
20250219,161700,2276498805,4600,4600,4600,4600,0
20250219,161600,2276498805,4600,4600,4600,4600,0
20250219,161500,2276498805,4600,4600,4600,4600,0
20250219,161400,2276498805,4600,4600,4600,4600,0
20250219,161300,2276498805,4600,4600,4600,4600,0
20250219,161200,2276498805,4600,4600,4600,4600,0
20250219,161100,2276498805,4600,4600,4600,4600,0
20250219,161000,2276498805,4600,4600,4600,4600,0
20250219,160900,2276498805,4600,4600,4600,4600,0
20250219,160800,2276498805,4600,4600,4600,4600,0
20250219,160700,2276498805,4600,4600,4600,4600,0
20250219,160600,2276498805,4600,4600,4600,4600,0
20250219,160500,2276498805,4600,4600,4600,4600,0
20250219,160400,2276498805,4600,4600,4600,4600,0
20250219,160300,2276498805,4600,4600,4600,4600,0
20250219,160200,2276498805,4600,4600,4600,4600,0
20250219,160100,2276498805,4600,4600,4600,4600,0
20250219,160000,2276498805,4600,4600,4600,4600,0
20250219,155900,2276498805,4600,4600,4600,4600,0
20250219,155800,2276498805,4600,4600,4600,4600,0
20250219,155700,2276498805,4600,4600,4600,4600,0
20250219,155600,2276498805,4600,4600,4600,4600,11080
20250219,155500,2276498805,4600,4600,4600,4600,0
20250219,155400,2276498805,4600,4600,4600,4600,0
20250219,155300,2276498805,4600,4600,4600,4600,0
20250219,155200,2276498805,4600,4600,4600,4600,0
20250219,155100,2276498805,4600,4600,4600,4600,0
20250219,155000,2276498805,4600,4600,4600,4600,0
20250219,154900,2276498805,4600,4600,4600,4600,0
20250219,154800,2276498805,4600,4600,4600,4600,0
20250219,154700,2276498805,4600,4600,4600,4600,0
20250219,154600,2276498805,4600,4600,4600,4600,0
20250219,154500,2276498805,4600,4600,4600,4600,0
20250219,154400,2276498805,4600,4600,4600,4600,0
20250219,154300,2276498805,4600,4600,4600,4600,0
20250219,154200,2276498805,4600,4600,4600,4600,0
20250219,154100,2276498805,4600,4600,4600,4600,0
20250219,154000,2276498805,4600,4600,4600,4600,0
20250219,153900,2276498805,4600,4600,4600,4600,0
20250219,153800,2276498805,4600,4600,4600,4600,0
20250219,153700,2276498805,4600,4600,4600,4600,0
20250219,153600,2276498805,4600,4600,4600,4600,0
20250219,153500,2276498805,4600,4600,4600,4600,0
20250219,153400,2276498805,4600,4600,4600,4600,0
20250219,153300,2276498805,4600,4600,4600,4600,0
20250219,153200,2276498805,4600,4600,4600,4600,0
20250219,153100,2276498805,4600,4600,4600,4600,0
20250219,153000,2276498805,4600,4600,4600,4600,11080
20250219,152900,2225530805,4615,4615,4615,4615,0
20250219,152800,2225530805,4615,4615,4615,4615,0
20250219,152700,2225530805,4615,4615,4615,4615,0
20250219,152600,2225530805,4615,4615,4615,4615,0
20250219,152500,2225530805,4615,4615,4615,4615,0
20250219,152400,2225530805,4615,4615,4615,4615,0
20250219,152300,2225530805,4615,4615,4615,4615,0
20250219,152200,2225530805,4615,4615,4615,4615,0
20250219,152100,2225530805,4615,4615,4615,4615,0
20250219,152000,2225530805,4615,4615,4615,4615,0
20250219,151900,2225530805,4615,4625,4625,4610,5208
20250219,151800,2201473655,4625,4635,4640,4625,3608
20250219,151700,2184749295,4640,4635,4640,4635,2322
20250219,151600,2173983785,4625,4630,4640,4625,1756
20250219,151500,2165854055,4630,4645,4650,4630,8602
20250219,151400,2125968575,4645,4630,4645,4630,4524
20250219,151300,2104959365,4630,4605,4645,4605,26193
20250219,151200,1984088535,4600,4605,4610,4600,19745
20250219,151100,1893159470,4605,4600,4605,4600,11103
20250219,151000,1842033780,4595,4590,4600,4590,4078
20250219,150900,1823289725,4590,4590,4590,4585,1943
20250219,150800,1814380575,4590,4590,4590,4585,2349
20250219,150700,1803608670,4585,4585,4590,4585,431
20250219,150600,1801631535,4585,4585,4590,4585,634
20250219,150500,1798724635,4580,4595,4605,4580,11793
20250219,150400,1744505270,4595,4580,4595,4580,5412
20250219,150300,1719706455,4575,4575,4575,4575,500
20250219,150200,1717418955,4575,4570,4575,4570,1997
20250219,150100,1708291430,4570,4575,4580,4570,367
20250219,150000,1706613740,4575,4585,4585,4575,1165
20250219,145900,1701283085,4575,4585,4600,4575,12208
20250219,145800,1645260265,4580,4570,4585,4570,9437
20250219,145700,1602042635,4565,4570,4570,4565,230
20250219,145600,1600992435,4570,4560,4570,4555,4519
20250219,145500,1580375520,4560,4555,4560,4555,221
20250219,145400,1579368310,4555,4550,4555,4550,625
20250219,145300,1576521560,4555,4555,4555,4555,20
20250219,145200,1576430460,4555,4555,4555,4555,12
20250219,145100,1576375800,4550,4550,4550,4550,0
20250219,145000,1576375800,4550,4555,4565,4550,2205
20250219,144900,1566329615,4555,4550,4555,4550,905
20250219,144800,1562207790,4555,4550,4555,4550,320
20250219,144700,1560751785,4550,4550,4550,4550,1443
20250219,144600,1554186135,4550,4550,4550,4550,11
20250219,144500,1554136085,4550,4545,4550,4545,246
20250219,144400,1553016840,4545,4535,4545,4535,905
20250219,144300,1548905265,4535,4540,4540,4535,321
20250219,144200,1547448485,4540,4540,4540,4540,411
20250219,144100,1545582545,4545,4545,4545,4545,483
20250219,144000,1543387310,4545,4545,4545,4545,6
20250219,143900,1543360040,4540,4540,4540,4540,0
20250219,143800,1543360040,4540,4540,4540,4540,705
20250219,143700,1540159340,4540,4545,4545,4540,6
20250219,143600,1540132085,4550,4545,4550,4545,219
20250219,143500,1539135735,4550,4550,4550,4550,0
20250219,143400,1539135735,4550,4540,4550,4540,78
20250219,143300,1538780875,4550,4540,4550,4540,1262
20250219,143200,1533039375,4545,4545,4545,4545,215
20250219,143100,1532062200,4550,4550,4550,4550,15
20250219,143000,1531993950,4550,4545,4550,4545,1004
20250219,142900,1527430755,4545,4540,4545,4540,1022
20250219,142800,1522790850,4535,4540,4540,4535,425
20250219,142700,1520862925,4535,4535,4535,4535,0
20250219,142600,1520862925,4535,4535,4535,4535,88
20250219,142500,1520463845,4540,4540,4540,4540,25
20250219,142400,1520350345,4540,4535,4540,4535,6
20250219,142300,1520323110,4540,4540,4540,4540,23
20250219,142200,1520218690,4540,4540,4540,4540,24
20250219,142100,1520109730,4540,4540,4540,4540,17
20250219,142000,1520032550,4540,4530,4540,4530,6
20250219,141900,1520005360,4530,4530,4530,4530,225
20250219,141800,1518986110,4535,4535,4535,4535,848
20250219,141700,1515140430,4535,4535,4535,4535,0
20250219,141600,1515140430,4535,4535,4535,4535,576
20250219,141500,1512528270,4530,4530,4530,4530,0
20250219,141400,1512528270,4530,4540,4540,4530,235
20250219,141300,1511463695,4540,4535,4540,4535,57
20250219,141200,1511204925,4540,4535,4540,4525,23
20250219,141100,1511100700,4540,4545,4545,4530,1758
20250219,141000,1503129025,4550,4545,4550,4545,2
20250219,140900,1503119930,4545,4550,4550,4545,496
20250219,140800,1500863965,4550,4550,4550,4550,0
20250219,140700,1500863965,4550,4555,4565,4550,29
20250219,140600,1500731865,4560,4555,4560,4555,4730
20250219,140500,1479165390,4550,4550,4550,4550,0
20250219,140400,1479165390,4550,4555,4555,4550,19
20250219,140300,1479078895,4550,4550,4550,4550,0
20250219,140200,1479078895,4550,4550,4550,4550,20
20250219,140100,1478987895,4550,4550,4550,4550,100
20250219,140000,1478532895,4555,4555,4555,4555,1
20250219,135900,1478528340,4555,4555,4560,4555,877
20250219,135800,1474533595,4555,4555,4555,4555,0
20250219,135700,1474533595,4555,4550,4555,4550,1221
20250219,135600,1468976950,4550,4550,4550,4550,580
20250219,135500,1466337950,4550,4550,4550,4550,6
20250219,135400,1466310650,4555,4555,4555,4555,16
20250219,135300,1466237770,4555,4555,4555,4555,0
20250219,135200,1466237770,4555,4550,4555,4550,251
20250219,135100,1465095715,4555,4555,4555,4555,0
20250219,135000,1465095715,4555,4555,4555,4555,102
20250219,134900,1464631105,4555,4555,4555,4550,82
20250219,134800,1464257750,4550,4550,4550,4550,199
20250219,134700,1463352300,4550,4545,4550,4540,94
20250219,134600,1462925320,4550,4545,4550,4545,101
20250219,134500,1462465925,4545,4545,4550,4545,127
20250219,134400,1461888585,4550,4550,4550,4550,0
20250219,134300,1461888585,4550,4550,4550,4550,0
20250219,134200,1461888585,4550,4550,4550,4550,1
20250219,134100,1461884035,4545,4530,4550,4530,552
20250219,134000,1459375955,4530,4530,4530,4530,0
20250219,133900,1459375955,4530,4530,4535,4530,62
20250219,133800,1459094800,4540,4530,4540,4530,1539
20250219,133700,1452123120,4535,4535,4540,4530,925
20250219,133600,1447929245,4535,4535,4535,4535,281
20250219,133500,1446654910,4540,4540,4540,4540,302
20250219,133400,1445283830,4545,4545,4545,4545,0
20250219,133300,1445283830,4545,4545,4545,4545,10
20250219,133200,1445238380,4545,4545,4545,4545,0
20250219,133100,1445238380,4545,4545,4545,4545,0
20250219,133000,1445238380,4545,4545,4545,4540,37
20250219,132900,1445070370,4540,4530,4545,4530,1277
20250219,132800,1439274235,4535,4540,4540,4535,464
20250219,132700,1437169320,4540,4545,4550,4540,505
20250219,132600,1434876030,4545,4550,4550,4535,745
20250219,132500,1431492605,4550,4545,4550,4545,3
20250219,132400,1431478965,4550,4550,4550,4550,3
20250219,132300,1431465315,4550,4545,4550,4545,40
20250219,132200,1431283325,4545,4550,4550,4540,357
20250219,132100,1429662485,4550,4545,4550,4545,3007
20250219,132000,1415995635,4550,4550,4560,4550,8370
20250219,131900,1377891250,4550,4550,4550,4550,714
20250219,131800,1374642550,4550,4550,4550,4550,1150
20250219,131700,1369410050,4550,4555,4555,4550,121
20250219,131600,1368858900,4555,4555,4555,4555,25
20250219,131500,1368745025,4555,4550,4555,4550,1111
20250219,131400,1363687675,4550,4555,4555,4545,2159
20250219,131300,1353863725,4550,4555,4555,4550,745
20250219,131200,1350472750,4545,4545,4550,4545,1839
20250219,131100,1342107040,4545,4545,4545,4540,1054
20250219,131000,1337317100,4540,4540,4540,4540,202
20250219,130900,1336400020,4540,4540,4540,4540,149
20250219,130800,1335723560,4540,4540,4540,4540,0
20250219,130700,1335723560,4540,4540,4540,4540,0
20250219,130600,1335723560,4540,4540,4540,4540,0
20250219,130500,1335723560,4540,4540,4540,4540,1
20250219,130400,1335719020,4540,4535,4550,4535,3087
20250219,130300,1321710195,4535,4525,4535,4525,445
20250219,130200,1319695860,4520,4520,4520,4520,678
20250219,130100,1316631300,4525,4530,4530,4525,2690
20250219,130000,1304456855,4535,4535,4535,4535,0
20250219,125900,1304456855,4535,4535,4535,4535,0
20250219,125800,1304456855,4535,4535,4535,4535,21
20250219,125700,1304361620,4530,4530,4535,4530,1308
20250219,125600,1298435565,4530,4540,4540,4530,372
20250219,125500,1296747185,4540,4540,4540,4540,0
20250219,125400,1296747185,4540,4540,4540,4540,310
20250219,125300,1295339785,4545,4545,4545,4545,0
20250219,125200,1295339785,4545,4545,4545,4545,0
20250219,125100,1295339785,4545,4540,4545,4535,2608
20250219,125000,1283505830,4535,4535,4535,4535,19
20250219,124900,1283419665,4540,4540,4540,4540,1146
20250219,124800,1278216825,4545,4545,4545,4545,2
20250219,124700,1278207735,4545,4550,4550,4545,1458
20250219,124600,1271574085,4555,4555,4555,4555,0
20250219,124500,1271574085,4555,4560,4560,4550,1697
20250219,124400,1263841950,4555,4545,4555,4545,11713
20250219,124300,1210507670,4540,4540,4540,4540,902
20250219,124200,1206412590,4550,4545,4550,4540,715
20250219,124100,1203163655,4545,4540,4545,4540,1085
20250219,124000,1198233590,4540,4535,4540,4535,2297
20250219,123900,1187806210,4535,4530,4535,4530,1249
20250219,123800,1182142115,4535,4530,4540,4530,1352
20250219,123700,1176010670,4530,4535,4535,4530,388
20250219,123600,1174252030,4535,4530,4535,4530,1440
20250219,123500,1167725205,4530,4515,4530,4515,5018
20250219,123400,1145009820,4525,4510,4530,4510,2223
20250219,123300,1134950500,4505,4505,4505,4505,2161
20250219,123200,1125215195,4505,4505,4505,4505,202
20250219,123100,1124305185,4505,4505,4505,4505,0
20250219,123000,1124305185,4505,4505,4505,4505,99
20250219,122900,1123859190,4505,4515,4515,4505,158
20250219,122800,1123145830,4515,4515,4515,4515,0
20250219,122700,1123145830,4515,4510,4515,4510,335
20250219,122600,1121634805,4510,4510,4510,4510,0
20250219,122500,1121634805,4510,4510,4510,4510,0
20250219,122400,1121634805,4510,4510,4510,4510,21
20250219,122300,1121540095,4510,4510,4510,4510,0
20250219,122200,1121540095,4510,4510,4510,4510,0
20250219,122100,1121540095,4510,4510,4510,4510,825
20250219,122000,1117819345,4510,4510,4510,4510,200
20250219,121900,1116917345,4515,4515,4515,4515,1333
20250219,121800,1110898850,4520,4520,4520,4520,0
20250219,121700,1110898850,4520,4515,4520,4515,511
20250219,121600,1108591680,4520,4520,4520,4520,5
20250219,121500,1108569080,4520,4520,4520,4520,0
20250219,121400,1108569080,4520,4520,4520,4520,0
20250219,121300,1108569080,4520,4520,4520,4520,121
20250219,121200,1108022160,4520,4520,4520,4520,0
20250219,121100,1108022160,4520,4525,4530,4520,57
20250219,121000,1107764445,4525,4520,4525,4520,73
20250219,120900,1107434370,4525,4525,4525,4525,0
20250219,120800,1107434370,4525,4525,4525,4525,162
20250219,120700,1106701320,4525,4520,4525,4520,102
20250219,120600,1106239805,4520,4520,4520,4520,100
20250219,120500,1105787805,4520,4520,4520,4520,331
20250219,120400,1104291685,4520,4520,4520,4520,1801
20250219,120300,1096151165,4520,4515,4520,4515,25
20250219,120200,1096038200,4510,4515,4515,4510,295
20250219,120100,1094706290,4515,4515,4520,4510,1824
20250219,120000,1086470930,4515,4500,4515,4500,3206
20250219,115900,1072036365,4500,4510,4510,4500,3307
20250219,115800,1057134105,4515,4515,4515,4515,0
20250219,115700,1057134105,4515,4515,4515,4515,107
20250219,115600,1056651000,4515,4520,4520,4515,495
20250219,115500,1054416065,4520,4520,4520,4520,618
20250219,115400,1051622705,4520,4520,4520,4520,442
20250219,115300,1049624865,4520,4520,4520,4520,3
20250219,115200,1049611305,4515,4520,4520,4515,1064
20250219,115100,1044807295,4520,4520,4525,4520,104
20250219,115000,1044337110,4520,4520,4520,4520,10
20250219,114900,1044291910,4515,4515,4520,4515,66
20250219,114800,1043993895,4515,4515,4515,4515,0
20250219,114700,1043993895,4515,4515,4515,4515,0
20250219,114600,1043993895,4515,4530,4530,4515,706
20250219,114500,1040806240,4530,4520,4530,4520,748
20250219,114400,1037424880,4520,4520,4520,4520,2
20250219,114300,1037415840,4520,4520,4520,4520,10
20250219,114200,1037370640,4520,4525,4525,4520,3431
20250219,114100,1021861820,4525,4525,4525,4525,520
20250219,114000,1019508820,4520,4520,4520,4520,2974
20250219,113900,1006066340,4520,4515,4520,4515,443
20250219,113800,1004063985,4515,4515,4515,4515,5
20250219,113700,1004041410,4515,4515,4515,4515,234
20250219,113600,1002984900,4515,4515,4515,4515,6
20250219,113500,1002957810,4515,4515,4515,4515,0
20250219,113400,1002957810,4515,4520,4520,4515,472
20250219,113300,1000826685,4515,4515,4515,4515,49
20250219,113200,1000605450,4515,4515,4515,4515,13
20250219,113100,1000546755,4515,4515,4515,4515,20
20250219,113000,1000456455,4515,4515,4515,4515,0
20250219,112900,1000456455,4515,4515,4515,4515,20
20250219,112800,1000366155,4515,4515,4515,4510,1627
20250219,112700,993023545,4510,4510,4510,4510,2
20250219,112600,993014525,4515,4515,4515,4515,0
20250219,112500,993014525,4515,4505,4515,4505,1030
20250219,112400,988365450,4505,4505,4505,4505,2
20250219,112300,988356440,4510,4510,4510,4510,20
20250219,112200,988266240,4510,4510,4510,4510,0
20250219,112100,988266240,4510,4510,4510,4510,1
20250219,112000,988261730,4510,4510,4510,4510,2366
20250219,111900,977591070,4510,4510,4510,4510,1109
20250219,111800,972589480,4515,4515,4515,4515,0
20250219,111700,972589480,4515,4515,4515,4515,0
20250219,111600,972589480,4515,4515,4515,4515,26
20250219,111500,972472090,4505,4505,4505,4505,0
20250219,111400,972472090,4505,4510,4510,4505,491
20250219,111300,970258080,4515,4515,4515,4515,1
20250219,111200,970253565,4515,4515,4515,4515,618
20250219,111100,967463295,4515,4515,4515,4515,500
20250219,111000,965205795,4520,4515,4520,4515,85
20250219,110900,964821845,4520,4510,4520,4510,1341
20250219,110800,958767650,4515,4515,4515,4515,0
20250219,110700,958767650,4515,4515,4515,4515,2
20250219,110600,958758620,4505,4505,4505,4505,647
20250219,110500,955843885,4510,4510,4510,4510,0
20250219,110400,955843885,4510,4510,4510,4505,1494
20250219,110300,949107300,4515,4515,4515,4515,1
20250219,110200,949102785,4520,4520,4520,4515,1063
20250219,110100,944303150,4520,4505,4520,4505,2950
20250219,110000,930988300,4505,4510,4510,4500,1807
20250219,105900,922852710,4510,4510,4510,4510,5
20250219,105800,922830160,4500,4500,4500,4500,0
20250219,105700,922830160,4500,4505,4505,4500,1692
20250219,105600,915214820,4505,4505,4505,4505,57
20250219,105500,914958035,4505,4505,4505,4505,444
20250219,105400,912957815,4500,4505,4505,4500,3
20250219,105300,912944305,4505,4505,4505,4505,3
20250219,105200,912930790,4505,4505,4505,4505,0
20250219,105100,912930790,4505,4505,4505,4505,858
20250219,105000,909065500,4505,4510,4510,4505,201
20250219,104900,908158995,4510,4505,4510,4505,208
20250219,104800,907220955,4505,4505,4505,4505,1
20250219,104700,907216450,4500,4500,4500,4500,0
20250219,104600,907216450,4500,4505,4505,4500,123
20250219,104500,906662445,4510,4505,4510,4505,14
20250219,104400,906599310,4500,4500,4500,4500,114
20250219,104300,906086310,4510,4505,4510,4505,12
20250219,104200,906032205,4500,4500,4500,4500,0
20250219,104100,906032205,4500,4515,4515,4500,1780
20250219,104000,898010730,4515,4515,4515,4515,1802
20250219,103900,889874700,4515,4505,4520,4505,1277
20250219,103800,884112860,4505,4510,4510,4505,34
20250219,103700,883959575,4515,4510,4515,4510,3
20250219,103600,883946040,4515,4510,4515,4500,2329
20250219,103500,873436305,4515,4515,4515,4515,253
20250219,103400,872294010,4515,4510,4515,4510,753
20250219,103300,868897955,4510,4500,4510,4500,971
20250219,103200,864521870,4500,4500,4500,4500,611
20250219,103100,861772370,4495,4500,4500,4495,529
20250219,103000,859394165,4500,4500,4500,4500,257
20250219,102900,858237665,4505,4505,4510,4500,655
20250219,102800,855287035,4500,4495,4510,4495,1201
20250219,102700,849883525,4490,4490,4490,4490,2
20250219,102600,849874545,4490,4490,4490,4490,689
20250219,102500,846780935,4490,4490,4490,4490,1
20250219,102400,846776445,4490,4490,4490,4490,4999
20250219,102300,824330935,4490,4490,4490,4490,0
20250219,102200,824330935,4490,4495,4495,4490,2602
20250219,102100,812645940,4510,4510,4510,4510,0
20250219,102000,812645940,4510,4490,4510,4490,1051
20250219,101900,807926930,4485,4485,4485,4480,1747
20250219,101800,800099430,4485,4490,4490,4485,2800
20250219,101700,787540645,4490,4490,4490,4490,700
20250219,101600,784397645,4495,4495,4495,4490,5500
20250219,101500,759692595,4495,4495,4495,4495,532
20250219,101400,757301255,4500,4500,4500,4500,13
20250219,101300,757242755,4510,4510,4510,4510,10
20250219,101200,757197655,4510,4510,4510,4510,102
20250219,101100,756737635,4500,4495,4500,4490,785
20250219,101000,753206000,4495,4490,4495,4490,301
20250219,100900,751854005,4495,4495,4495,4495,93
20250219,100800,751435970,4490,4490,4490,4490,1
20250219,100700,751431480,4490,4490,4490,4490,0
20250219,100600,751431480,4490,4490,4490,4490,76
20250219,100500,751090240,4490,4490,4490,4490,1478
20250219,100400,744454020,4490,4495,4495,4490,847
20250219,100300,740649765,4500,4515,4515,4500,8481
20250219,100200,702473065,4520,4525,4530,4520,314
20250219,100100,701052615,4525,4515,4525,4515,268
20250219,100000,699841225,4515,4515,4515,4515,120
20250219,095900,699299425,4515,4520,4520,4515,372
20250219,095800,697619825,4530,4525,4530,4520,18
20250219,095700,697538375,4530,4535,4535,4530,167
20250219,095600,696781860,4535,4520,4535,4520,799
20250219,095500,693168740,4515,4500,4515,4500,639
20250219,095400,690285895,4505,4500,4505,4500,131
20250219,095300,689695800,4500,4500,4500,4500,769
20250219,095200,686235300,4505,4505,4505,4505,378
20250219,095100,684532410,4505,4515,4515,4505,718
20250219,095000,681294855,4520,4515,4520,4515,206
20250219,094900,680364490,4510,4515,4515,4510,69
20250219,094800,680053090,4520,4520,4520,4520,418
20250219,094700,678163730,4520,4525,4525,4520,54
20250219,094600,677919600,4525,4535,4535,4525,3127
20250219,094500,663758115,4535,4540,4540,4535,45
20250219,094400,663553945,4530,4525,4540,4525,255
20250219,094300,662398905,4525,4525,4525,4525,501
20250219,094200,660131880,4525,4525,4525,4525,901
20250219,094100,656054855,4525,4530,4530,4525,986
20250219,094000,651592690,4530,4535,4535,4530,491
20250219,093900,649368190,4550,4545,4550,4535,2056
20250219,093800,640026140,4545,4545,4550,4545,1387
20250219,093700,633721725,4535,4535,4540,4535,1483
20250219,093600,626995815,4540,4510,4545,4510,5272
20250219,093500,603093590,4515,4495,4515,4495,7402
20250219,093400,569754960,4500,4490,4500,4485,3565
20250219,093300,553741180,4490,4480,4490,4480,1309
20250219,093200,547871710,4480,4485,4485,4480,649
20250219,093100,544962920,4485,4490,4490,4485,1937
20250219,093000,536275465,4490,4490,4490,4490,2344
20250219,092900,525750905,4490,4490,4490,4490,1085
20250219,092800,520879255,4485,4485,4485,4485,866
20250219,092700,516995245,4480,4485,4485,4480,109
20250219,092600,516506915,4485,4485,4490,4485,14
20250219,092500,516444070,4485,4485,4485,4480,687
20250219,092400,513362890,4485,4475,4485,4475,6353
20250219,092300,484911020,4480,4475,4480,4475,752
20250219,092200,481545070,4475,4475,4475,4475,310
20250219,092100,480157820,4470,4470,4470,4470,362
20250219,092000,478539680,4470,4475,4475,4465,1776
20250219,091900,470600085,4475,4465,4475,4465,6142
20250219,091800,443165380,4465,4460,4470,4460,463
20250219,091700,441099680,4460,4470,4470,4450,4083
20250219,091600,422905730,4470,4470,4470,4460,27
20250219,091500,422785250,4460,4450,4460,4450,4158
20250219,091400,404278580,4450,4465,4465,4450,7499
20250219,091300,370855710,4465,4465,4470,4465,125
20250219,091200,370297540,4470,4470,4475,4460,3180
20250219,091100,356103710,4465,4460,4475,4460,6412
20250219,091000,327465030,4460,4460,4460,4455,3727
20250219,090900,310848705,4460,4475,4475,4460,6122
20250219,090800,283497800,4475,4480,4480,4475,4453
20250219,090700,263563505,4485,4480,4485,4480,1459
20250219,090600,257026225,4480,4500,4500,4480,6904
20250219,090500,226037145,4500,4495,4510,4490,4040
20250219,090400,207892970,4490,4490,4575,4490,16311
20250219,090300,134538915,4490,4505,4510,4490,3718
20250219,090200,117818285,4515,4500,4515,4500,2785
20250219,090100,105285485,4500,4515,4520,4500,13003
20250219,090000,46676585,4520,4530,4530,4515,10283
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192600 2276498805 4600 4600 4600 4600 11080
3 20250219 192500 2276498805 4600 4600 4600 4600 0
4 20250219 192400 2276498805 4600 4600 4600 4600 0
5 20250219 192300 2276498805 4600 4600 4600 4600 0
6 20250219 192200 2276498805 4600 4600 4600 4600 0
7 20250219 192100 2276498805 4600 4600 4600 4600 0
8 20250219 192000 2276498805 4600 4600 4600 4600 0
9 20250219 191900 2276498805 4600 4600 4600 4600 0
10 20250219 191800 2276498805 4600 4600 4600 4600 0
11 20250219 191700 2276498805 4600 4600 4600 4600 0
12 20250219 191600 2276498805 4600 4600 4600 4600 0
13 20250219 191500 2276498805 4600 4600 4600 4600 0
14 20250219 191400 2276498805 4600 4600 4600 4600 0
15 20250219 191300 2276498805 4600 4600 4600 4600 0
16 20250219 191200 2276498805 4600 4600 4600 4600 0
17 20250219 191100 2276498805 4600 4600 4600 4600 0
18 20250219 191000 2276498805 4600 4600 4600 4600 0
19 20250219 190900 2276498805 4600 4600 4600 4600 0
20 20250219 190800 2276498805 4600 4600 4600 4600 0
21 20250219 190700 2276498805 4600 4600 4600 4600 0
22 20250219 190600 2276498805 4600 4600 4600 4600 0
23 20250219 190500 2276498805 4600 4600 4600 4600 0
24 20250219 190400 2276498805 4600 4600 4600 4600 0
25 20250219 190300 2276498805 4600 4600 4600 4600 0
26 20250219 190200 2276498805 4600 4600 4600 4600 0
27 20250219 190100 2276498805 4600 4600 4600 4600 0
28 20250219 190000 2276498805 4600 4600 4600 4600 0
29 20250219 185900 2276498805 4600 4600 4600 4600 0
30 20250219 185800 2276498805 4600 4600 4600 4600 0
31 20250219 185700 2276498805 4600 4600 4600 4600 0
32 20250219 185600 2276498805 4600 4600 4600 4600 11080
33 20250219 185500 2276498805 4600 4600 4600 4600 0
34 20250219 185400 2276498805 4600 4600 4600 4600 0
35 20250219 185300 2276498805 4600 4600 4600 4600 0
36 20250219 185200 2276498805 4600 4600 4600 4600 0
37 20250219 185100 2276498805 4600 4600 4600 4600 0
38 20250219 185000 2276498805 4600 4600 4600 4600 0
39 20250219 184900 2276498805 4600 4600 4600 4600 0
40 20250219 184800 2276498805 4600 4600 4600 4600 0
41 20250219 184700 2276498805 4600 4600 4600 4600 0
42 20250219 184600 2276498805 4600 4600 4600 4600 0
43 20250219 184500 2276498805 4600 4600 4600 4600 0
44 20250219 184400 2276498805 4600 4600 4600 4600 0
45 20250219 184300 2276498805 4600 4600 4600 4600 0
46 20250219 184200 2276498805 4600 4600 4600 4600 0
47 20250219 184100 2276498805 4600 4600 4600 4600 0
48 20250219 184000 2276498805 4600 4600 4600 4600 0
49 20250219 183900 2276498805 4600 4600 4600 4600 0
50 20250219 183800 2276498805 4600 4600 4600 4600 0
51 20250219 183700 2276498805 4600 4600 4600 4600 0
52 20250219 183600 2276498805 4600 4600 4600 4600 0
53 20250219 183500 2276498805 4600 4600 4600 4600 0
54 20250219 183400 2276498805 4600 4600 4600 4600 0
55 20250219 183300 2276498805 4600 4600 4600 4600 0
56 20250219 183200 2276498805 4600 4600 4600 4600 0
57 20250219 183100 2276498805 4600 4600 4600 4600 0
58 20250219 183000 2276498805 4600 4600 4600 4600 0
59 20250219 182900 2276498805 4600 4600 4600 4600 0
60 20250219 182800 2276498805 4600 4600 4600 4600 0
61 20250219 182700 2276498805 4600 4600 4600 4600 0
62 20250219 182600 2276498805 4600 4600 4600 4600 11080
63 20250219 182500 2276498805 4600 4600 4600 4600 0
64 20250219 182400 2276498805 4600 4600 4600 4600 0
65 20250219 182300 2276498805 4600 4600 4600 4600 0
66 20250219 182200 2276498805 4600 4600 4600 4600 0
67 20250219 182100 2276498805 4600 4600 4600 4600 0
68 20250219 182000 2276498805 4600 4600 4600 4600 0
69 20250219 181900 2276498805 4600 4600 4600 4600 0
70 20250219 181800 2276498805 4600 4600 4600 4600 0
71 20250219 181700 2276498805 4600 4600 4600 4600 0
72 20250219 181600 2276498805 4600 4600 4600 4600 0
73 20250219 181500 2276498805 4600 4600 4600 4600 0
74 20250219 181400 2276498805 4600 4600 4600 4600 0
75 20250219 181300 2276498805 4600 4600 4600 4600 0
76 20250219 181200 2276498805 4600 4600 4600 4600 0
77 20250219 181100 2276498805 4600 4600 4600 4600 0
78 20250219 181000 2276498805 4600 4600 4600 4600 0
79 20250219 180900 2276498805 4600 4600 4600 4600 0
80 20250219 180800 2276498805 4600 4600 4600 4600 0
81 20250219 180700 2276498805 4600 4600 4600 4600 0
82 20250219 180600 2276498805 4600 4600 4600 4600 0
83 20250219 180500 2276498805 4600 4600 4600 4600 0
84 20250219 180400 2276498805 4600 4600 4600 4600 0
85 20250219 180300 2276498805 4600 4600 4600 4600 0
86 20250219 180200 2276498805 4600 4600 4600 4600 0
87 20250219 180100 2276498805 4600 4600 4600 4600 0
88 20250219 180000 2276498805 4600 4600 4600 4600 0
89 20250219 175900 2276498805 4600 4600 4600 4600 0
90 20250219 175800 2276498805 4600 4600 4600 4600 0
91 20250219 175700 2276498805 4600 4600 4600 4600 0
92 20250219 175600 2276498805 4600 4600 4600 4600 11080
93 20250219 175500 2276498805 4600 4600 4600 4600 0
94 20250219 175400 2276498805 4600 4600 4600 4600 0
95 20250219 175300 2276498805 4600 4600 4600 4600 0
96 20250219 175200 2276498805 4600 4600 4600 4600 0
97 20250219 175100 2276498805 4600 4600 4600 4600 0
98 20250219 175000 2276498805 4600 4600 4600 4600 0
99 20250219 174900 2276498805 4600 4600 4600 4600 0
100 20250219 174800 2276498805 4600 4600 4600 4600 0
101 20250219 174700 2276498805 4600 4600 4600 4600 0
102 20250219 174600 2276498805 4600 4600 4600 4600 0
103 20250219 174500 2276498805 4600 4600 4600 4600 0
104 20250219 174400 2276498805 4600 4600 4600 4600 0
105 20250219 174300 2276498805 4600 4600 4600 4600 0
106 20250219 174200 2276498805 4600 4600 4600 4600 0
107 20250219 174100 2276498805 4600 4600 4600 4600 0
108 20250219 174000 2276498805 4600 4600 4600 4600 0
109 20250219 173900 2276498805 4600 4600 4600 4600 0
110 20250219 173800 2276498805 4600 4600 4600 4600 0
111 20250219 173700 2276498805 4600 4600 4600 4600 0
112 20250219 173600 2276498805 4600 4600 4600 4600 0
113 20250219 173500 2276498805 4600 4600 4600 4600 0
114 20250219 173400 2276498805 4600 4600 4600 4600 0
115 20250219 173300 2276498805 4600 4600 4600 4600 0
116 20250219 173200 2276498805 4600 4600 4600 4600 0
117 20250219 173100 2276498805 4600 4600 4600 4600 0
118 20250219 173000 2276498805 4600 4600 4600 4600 0
119 20250219 172900 2276498805 4600 4600 4600 4600 0
120 20250219 172800 2276498805 4600 4600 4600 4600 0
121 20250219 172700 2276498805 4600 4600 4600 4600 0
122 20250219 172600 2276498805 4600 4600 4600 4600 11080
123 20250219 172500 2276498805 4600 4600 4600 4600 0
124 20250219 172400 2276498805 4600 4600 4600 4600 0
125 20250219 172300 2276498805 4600 4600 4600 4600 0
126 20250219 172200 2276498805 4600 4600 4600 4600 0
127 20250219 172100 2276498805 4600 4600 4600 4600 0
128 20250219 172000 2276498805 4600 4600 4600 4600 0
129 20250219 171900 2276498805 4600 4600 4600 4600 0
130 20250219 171800 2276498805 4600 4600 4600 4600 0
131 20250219 171700 2276498805 4600 4600 4600 4600 0
132 20250219 171600 2276498805 4600 4600 4600 4600 0
133 20250219 171500 2276498805 4600 4600 4600 4600 0
134 20250219 171400 2276498805 4600 4600 4600 4600 0
135 20250219 171300 2276498805 4600 4600 4600 4600 0
136 20250219 171200 2276498805 4600 4600 4600 4600 0
137 20250219 171100 2276498805 4600 4600 4600 4600 0
138 20250219 171000 2276498805 4600 4600 4600 4600 0
139 20250219 170900 2276498805 4600 4600 4600 4600 0
140 20250219 170800 2276498805 4600 4600 4600 4600 0
141 20250219 170700 2276498805 4600 4600 4600 4600 0
142 20250219 170600 2276498805 4600 4600 4600 4600 0
143 20250219 170500 2276498805 4600 4600 4600 4600 0
144 20250219 170400 2276498805 4600 4600 4600 4600 0
145 20250219 170300 2276498805 4600 4600 4600 4600 0
146 20250219 170200 2276498805 4600 4600 4600 4600 0
147 20250219 170100 2276498805 4600 4600 4600 4600 0
148 20250219 170000 2276498805 4600 4600 4600 4600 0
149 20250219 165900 2276498805 4600 4600 4600 4600 0
150 20250219 165800 2276498805 4600 4600 4600 4600 0
151 20250219 165700 2276498805 4600 4600 4600 4600 0
152 20250219 165600 2276498805 4600 4600 4600 4600 11080
153 20250219 165500 2276498805 4600 4600 4600 4600 0
154 20250219 165400 2276498805 4600 4600 4600 4600 0
155 20250219 165300 2276498805 4600 4600 4600 4600 0
156 20250219 165200 2276498805 4600 4600 4600 4600 0
157 20250219 165100 2276498805 4600 4600 4600 4600 0
158 20250219 165000 2276498805 4600 4600 4600 4600 0
159 20250219 164900 2276498805 4600 4600 4600 4600 0
160 20250219 164800 2276498805 4600 4600 4600 4600 0
161 20250219 164700 2276498805 4600 4600 4600 4600 0
162 20250219 164600 2276498805 4600 4600 4600 4600 0
163 20250219 164500 2276498805 4600 4600 4600 4600 0
164 20250219 164400 2276498805 4600 4600 4600 4600 0
165 20250219 164300 2276498805 4600 4600 4600 4600 0
166 20250219 164200 2276498805 4600 4600 4600 4600 0
167 20250219 164100 2276498805 4600 4600 4600 4600 0
168 20250219 164000 2276498805 4600 4600 4600 4600 0
169 20250219 163900 2276498805 4600 4600 4600 4600 0
170 20250219 163800 2276498805 4600 4600 4600 4600 0
171 20250219 163700 2276498805 4600 4600 4600 4600 0
172 20250219 163600 2276498805 4600 4600 4600 4600 0
173 20250219 163500 2276498805 4600 4600 4600 4600 0
174 20250219 163400 2276498805 4600 4600 4600 4600 0
175 20250219 163300 2276498805 4600 4600 4600 4600 0
176 20250219 163200 2276498805 4600 4600 4600 4600 0
177 20250219 163100 2276498805 4600 4600 4600 4600 0
178 20250219 163000 2276498805 4600 4600 4600 4600 0
179 20250219 162900 2276498805 4600 4600 4600 4600 0
180 20250219 162800 2276498805 4600 4600 4600 4600 0
181 20250219 162700 2276498805 4600 4600 4600 4600 0
182 20250219 162600 2276498805 4600 4600 4600 4600 11080
183 20250219 162500 2276498805 4600 4600 4600 4600 0
184 20250219 162400 2276498805 4600 4600 4600 4600 0
185 20250219 162300 2276498805 4600 4600 4600 4600 0
186 20250219 162200 2276498805 4600 4600 4600 4600 0
187 20250219 162100 2276498805 4600 4600 4600 4600 0
188 20250219 162000 2276498805 4600 4600 4600 4600 0
189 20250219 161900 2276498805 4600 4600 4600 4600 0
190 20250219 161800 2276498805 4600 4600 4600 4600 0
191 20250219 161700 2276498805 4600 4600 4600 4600 0
192 20250219 161600 2276498805 4600 4600 4600 4600 0
193 20250219 161500 2276498805 4600 4600 4600 4600 0
194 20250219 161400 2276498805 4600 4600 4600 4600 0
195 20250219 161300 2276498805 4600 4600 4600 4600 0
196 20250219 161200 2276498805 4600 4600 4600 4600 0
197 20250219 161100 2276498805 4600 4600 4600 4600 0
198 20250219 161000 2276498805 4600 4600 4600 4600 0
199 20250219 160900 2276498805 4600 4600 4600 4600 0
200 20250219 160800 2276498805 4600 4600 4600 4600 0
201 20250219 160700 2276498805 4600 4600 4600 4600 0
202 20250219 160600 2276498805 4600 4600 4600 4600 0
203 20250219 160500 2276498805 4600 4600 4600 4600 0
204 20250219 160400 2276498805 4600 4600 4600 4600 0
205 20250219 160300 2276498805 4600 4600 4600 4600 0
206 20250219 160200 2276498805 4600 4600 4600 4600 0
207 20250219 160100 2276498805 4600 4600 4600 4600 0
208 20250219 160000 2276498805 4600 4600 4600 4600 0
209 20250219 155900 2276498805 4600 4600 4600 4600 0
210 20250219 155800 2276498805 4600 4600 4600 4600 0
211 20250219 155700 2276498805 4600 4600 4600 4600 0
212 20250219 155600 2276498805 4600 4600 4600 4600 11080
213 20250219 155500 2276498805 4600 4600 4600 4600 0
214 20250219 155400 2276498805 4600 4600 4600 4600 0
215 20250219 155300 2276498805 4600 4600 4600 4600 0
216 20250219 155200 2276498805 4600 4600 4600 4600 0
217 20250219 155100 2276498805 4600 4600 4600 4600 0
218 20250219 155000 2276498805 4600 4600 4600 4600 0
219 20250219 154900 2276498805 4600 4600 4600 4600 0
220 20250219 154800 2276498805 4600 4600 4600 4600 0
221 20250219 154700 2276498805 4600 4600 4600 4600 0
222 20250219 154600 2276498805 4600 4600 4600 4600 0
223 20250219 154500 2276498805 4600 4600 4600 4600 0
224 20250219 154400 2276498805 4600 4600 4600 4600 0
225 20250219 154300 2276498805 4600 4600 4600 4600 0
226 20250219 154200 2276498805 4600 4600 4600 4600 0
227 20250219 154100 2276498805 4600 4600 4600 4600 0
228 20250219 154000 2276498805 4600 4600 4600 4600 0
229 20250219 153900 2276498805 4600 4600 4600 4600 0
230 20250219 153800 2276498805 4600 4600 4600 4600 0
231 20250219 153700 2276498805 4600 4600 4600 4600 0
232 20250219 153600 2276498805 4600 4600 4600 4600 0
233 20250219 153500 2276498805 4600 4600 4600 4600 0
234 20250219 153400 2276498805 4600 4600 4600 4600 0
235 20250219 153300 2276498805 4600 4600 4600 4600 0
236 20250219 153200 2276498805 4600 4600 4600 4600 0
237 20250219 153100 2276498805 4600 4600 4600 4600 0
238 20250219 153000 2276498805 4600 4600 4600 4600 11080
239 20250219 152900 2225530805 4615 4615 4615 4615 0
240 20250219 152800 2225530805 4615 4615 4615 4615 0
241 20250219 152700 2225530805 4615 4615 4615 4615 0
242 20250219 152600 2225530805 4615 4615 4615 4615 0
243 20250219 152500 2225530805 4615 4615 4615 4615 0
244 20250219 152400 2225530805 4615 4615 4615 4615 0
245 20250219 152300 2225530805 4615 4615 4615 4615 0
246 20250219 152200 2225530805 4615 4615 4615 4615 0
247 20250219 152100 2225530805 4615 4615 4615 4615 0
248 20250219 152000 2225530805 4615 4615 4615 4615 0
249 20250219 151900 2225530805 4615 4625 4625 4610 5208
250 20250219 151800 2201473655 4625 4635 4640 4625 3608
251 20250219 151700 2184749295 4640 4635 4640 4635 2322
252 20250219 151600 2173983785 4625 4630 4640 4625 1756
253 20250219 151500 2165854055 4630 4645 4650 4630 8602
254 20250219 151400 2125968575 4645 4630 4645 4630 4524
255 20250219 151300 2104959365 4630 4605 4645 4605 26193
256 20250219 151200 1984088535 4600 4605 4610 4600 19745
257 20250219 151100 1893159470 4605 4600 4605 4600 11103
258 20250219 151000 1842033780 4595 4590 4600 4590 4078
259 20250219 150900 1823289725 4590 4590 4590 4585 1943
260 20250219 150800 1814380575 4590 4590 4590 4585 2349
261 20250219 150700 1803608670 4585 4585 4590 4585 431
262 20250219 150600 1801631535 4585 4585 4590 4585 634
263 20250219 150500 1798724635 4580 4595 4605 4580 11793
264 20250219 150400 1744505270 4595 4580 4595 4580 5412
265 20250219 150300 1719706455 4575 4575 4575 4575 500
266 20250219 150200 1717418955 4575 4570 4575 4570 1997
267 20250219 150100 1708291430 4570 4575 4580 4570 367
268 20250219 150000 1706613740 4575 4585 4585 4575 1165
269 20250219 145900 1701283085 4575 4585 4600 4575 12208
270 20250219 145800 1645260265 4580 4570 4585 4570 9437
271 20250219 145700 1602042635 4565 4570 4570 4565 230
272 20250219 145600 1600992435 4570 4560 4570 4555 4519
273 20250219 145500 1580375520 4560 4555 4560 4555 221
274 20250219 145400 1579368310 4555 4550 4555 4550 625
275 20250219 145300 1576521560 4555 4555 4555 4555 20
276 20250219 145200 1576430460 4555 4555 4555 4555 12
277 20250219 145100 1576375800 4550 4550 4550 4550 0
278 20250219 145000 1576375800 4550 4555 4565 4550 2205
279 20250219 144900 1566329615 4555 4550 4555 4550 905
280 20250219 144800 1562207790 4555 4550 4555 4550 320
281 20250219 144700 1560751785 4550 4550 4550 4550 1443
282 20250219 144600 1554186135 4550 4550 4550 4550 11
283 20250219 144500 1554136085 4550 4545 4550 4545 246
284 20250219 144400 1553016840 4545 4535 4545 4535 905
285 20250219 144300 1548905265 4535 4540 4540 4535 321
286 20250219 144200 1547448485 4540 4540 4540 4540 411
287 20250219 144100 1545582545 4545 4545 4545 4545 483
288 20250219 144000 1543387310 4545 4545 4545 4545 6
289 20250219 143900 1543360040 4540 4540 4540 4540 0
290 20250219 143800 1543360040 4540 4540 4540 4540 705
291 20250219 143700 1540159340 4540 4545 4545 4540 6
292 20250219 143600 1540132085 4550 4545 4550 4545 219
293 20250219 143500 1539135735 4550 4550 4550 4550 0
294 20250219 143400 1539135735 4550 4540 4550 4540 78
295 20250219 143300 1538780875 4550 4540 4550 4540 1262
296 20250219 143200 1533039375 4545 4545 4545 4545 215
297 20250219 143100 1532062200 4550 4550 4550 4550 15
298 20250219 143000 1531993950 4550 4545 4550 4545 1004
299 20250219 142900 1527430755 4545 4540 4545 4540 1022
300 20250219 142800 1522790850 4535 4540 4540 4535 425
301 20250219 142700 1520862925 4535 4535 4535 4535 0
302 20250219 142600 1520862925 4535 4535 4535 4535 88
303 20250219 142500 1520463845 4540 4540 4540 4540 25
304 20250219 142400 1520350345 4540 4535 4540 4535 6
305 20250219 142300 1520323110 4540 4540 4540 4540 23
306 20250219 142200 1520218690 4540 4540 4540 4540 24
307 20250219 142100 1520109730 4540 4540 4540 4540 17
308 20250219 142000 1520032550 4540 4530 4540 4530 6
309 20250219 141900 1520005360 4530 4530 4530 4530 225
310 20250219 141800 1518986110 4535 4535 4535 4535 848
311 20250219 141700 1515140430 4535 4535 4535 4535 0
312 20250219 141600 1515140430 4535 4535 4535 4535 576
313 20250219 141500 1512528270 4530 4530 4530 4530 0
314 20250219 141400 1512528270 4530 4540 4540 4530 235
315 20250219 141300 1511463695 4540 4535 4540 4535 57
316 20250219 141200 1511204925 4540 4535 4540 4525 23
317 20250219 141100 1511100700 4540 4545 4545 4530 1758
318 20250219 141000 1503129025 4550 4545 4550 4545 2
319 20250219 140900 1503119930 4545 4550 4550 4545 496
320 20250219 140800 1500863965 4550 4550 4550 4550 0
321 20250219 140700 1500863965 4550 4555 4565 4550 29
322 20250219 140600 1500731865 4560 4555 4560 4555 4730
323 20250219 140500 1479165390 4550 4550 4550 4550 0
324 20250219 140400 1479165390 4550 4555 4555 4550 19
325 20250219 140300 1479078895 4550 4550 4550 4550 0
326 20250219 140200 1479078895 4550 4550 4550 4550 20
327 20250219 140100 1478987895 4550 4550 4550 4550 100
328 20250219 140000 1478532895 4555 4555 4555 4555 1
329 20250219 135900 1478528340 4555 4555 4560 4555 877
330 20250219 135800 1474533595 4555 4555 4555 4555 0
331 20250219 135700 1474533595 4555 4550 4555 4550 1221
332 20250219 135600 1468976950 4550 4550 4550 4550 580
333 20250219 135500 1466337950 4550 4550 4550 4550 6
334 20250219 135400 1466310650 4555 4555 4555 4555 16
335 20250219 135300 1466237770 4555 4555 4555 4555 0
336 20250219 135200 1466237770 4555 4550 4555 4550 251
337 20250219 135100 1465095715 4555 4555 4555 4555 0
338 20250219 135000 1465095715 4555 4555 4555 4555 102
339 20250219 134900 1464631105 4555 4555 4555 4550 82
340 20250219 134800 1464257750 4550 4550 4550 4550 199
341 20250219 134700 1463352300 4550 4545 4550 4540 94
342 20250219 134600 1462925320 4550 4545 4550 4545 101
343 20250219 134500 1462465925 4545 4545 4550 4545 127
344 20250219 134400 1461888585 4550 4550 4550 4550 0
345 20250219 134300 1461888585 4550 4550 4550 4550 0
346 20250219 134200 1461888585 4550 4550 4550 4550 1
347 20250219 134100 1461884035 4545 4530 4550 4530 552
348 20250219 134000 1459375955 4530 4530 4530 4530 0
349 20250219 133900 1459375955 4530 4530 4535 4530 62
350 20250219 133800 1459094800 4540 4530 4540 4530 1539
351 20250219 133700 1452123120 4535 4535 4540 4530 925
352 20250219 133600 1447929245 4535 4535 4535 4535 281
353 20250219 133500 1446654910 4540 4540 4540 4540 302
354 20250219 133400 1445283830 4545 4545 4545 4545 0
355 20250219 133300 1445283830 4545 4545 4545 4545 10
356 20250219 133200 1445238380 4545 4545 4545 4545 0
357 20250219 133100 1445238380 4545 4545 4545 4545 0
358 20250219 133000 1445238380 4545 4545 4545 4540 37
359 20250219 132900 1445070370 4540 4530 4545 4530 1277
360 20250219 132800 1439274235 4535 4540 4540 4535 464
361 20250219 132700 1437169320 4540 4545 4550 4540 505
362 20250219 132600 1434876030 4545 4550 4550 4535 745
363 20250219 132500 1431492605 4550 4545 4550 4545 3
364 20250219 132400 1431478965 4550 4550 4550 4550 3
365 20250219 132300 1431465315 4550 4545 4550 4545 40
366 20250219 132200 1431283325 4545 4550 4550 4540 357
367 20250219 132100 1429662485 4550 4545 4550 4545 3007
368 20250219 132000 1415995635 4550 4550 4560 4550 8370
369 20250219 131900 1377891250 4550 4550 4550 4550 714
370 20250219 131800 1374642550 4550 4550 4550 4550 1150
371 20250219 131700 1369410050 4550 4555 4555 4550 121
372 20250219 131600 1368858900 4555 4555 4555 4555 25
373 20250219 131500 1368745025 4555 4550 4555 4550 1111
374 20250219 131400 1363687675 4550 4555 4555 4545 2159
375 20250219 131300 1353863725 4550 4555 4555 4550 745
376 20250219 131200 1350472750 4545 4545 4550 4545 1839
377 20250219 131100 1342107040 4545 4545 4545 4540 1054
378 20250219 131000 1337317100 4540 4540 4540 4540 202
379 20250219 130900 1336400020 4540 4540 4540 4540 149
380 20250219 130800 1335723560 4540 4540 4540 4540 0
381 20250219 130700 1335723560 4540 4540 4540 4540 0
382 20250219 130600 1335723560 4540 4540 4540 4540 0
383 20250219 130500 1335723560 4540 4540 4540 4540 1
384 20250219 130400 1335719020 4540 4535 4550 4535 3087
385 20250219 130300 1321710195 4535 4525 4535 4525 445
386 20250219 130200 1319695860 4520 4520 4520 4520 678
387 20250219 130100 1316631300 4525 4530 4530 4525 2690
388 20250219 130000 1304456855 4535 4535 4535 4535 0
389 20250219 125900 1304456855 4535 4535 4535 4535 0
390 20250219 125800 1304456855 4535 4535 4535 4535 21
391 20250219 125700 1304361620 4530 4530 4535 4530 1308
392 20250219 125600 1298435565 4530 4540 4540 4530 372
393 20250219 125500 1296747185 4540 4540 4540 4540 0
394 20250219 125400 1296747185 4540 4540 4540 4540 310
395 20250219 125300 1295339785 4545 4545 4545 4545 0
396 20250219 125200 1295339785 4545 4545 4545 4545 0
397 20250219 125100 1295339785 4545 4540 4545 4535 2608
398 20250219 125000 1283505830 4535 4535 4535 4535 19
399 20250219 124900 1283419665 4540 4540 4540 4540 1146
400 20250219 124800 1278216825 4545 4545 4545 4545 2
401 20250219 124700 1278207735 4545 4550 4550 4545 1458
402 20250219 124600 1271574085 4555 4555 4555 4555 0
403 20250219 124500 1271574085 4555 4560 4560 4550 1697
404 20250219 124400 1263841950 4555 4545 4555 4545 11713
405 20250219 124300 1210507670 4540 4540 4540 4540 902
406 20250219 124200 1206412590 4550 4545 4550 4540 715
407 20250219 124100 1203163655 4545 4540 4545 4540 1085
408 20250219 124000 1198233590 4540 4535 4540 4535 2297
409 20250219 123900 1187806210 4535 4530 4535 4530 1249
410 20250219 123800 1182142115 4535 4530 4540 4530 1352
411 20250219 123700 1176010670 4530 4535 4535 4530 388
412 20250219 123600 1174252030 4535 4530 4535 4530 1440
413 20250219 123500 1167725205 4530 4515 4530 4515 5018
414 20250219 123400 1145009820 4525 4510 4530 4510 2223
415 20250219 123300 1134950500 4505 4505 4505 4505 2161
416 20250219 123200 1125215195 4505 4505 4505 4505 202
417 20250219 123100 1124305185 4505 4505 4505 4505 0
418 20250219 123000 1124305185 4505 4505 4505 4505 99
419 20250219 122900 1123859190 4505 4515 4515 4505 158
420 20250219 122800 1123145830 4515 4515 4515 4515 0
421 20250219 122700 1123145830 4515 4510 4515 4510 335
422 20250219 122600 1121634805 4510 4510 4510 4510 0
423 20250219 122500 1121634805 4510 4510 4510 4510 0
424 20250219 122400 1121634805 4510 4510 4510 4510 21
425 20250219 122300 1121540095 4510 4510 4510 4510 0
426 20250219 122200 1121540095 4510 4510 4510 4510 0
427 20250219 122100 1121540095 4510 4510 4510 4510 825
428 20250219 122000 1117819345 4510 4510 4510 4510 200
429 20250219 121900 1116917345 4515 4515 4515 4515 1333
430 20250219 121800 1110898850 4520 4520 4520 4520 0
431 20250219 121700 1110898850 4520 4515 4520 4515 511
432 20250219 121600 1108591680 4520 4520 4520 4520 5
433 20250219 121500 1108569080 4520 4520 4520 4520 0
434 20250219 121400 1108569080 4520 4520 4520 4520 0
435 20250219 121300 1108569080 4520 4520 4520 4520 121
436 20250219 121200 1108022160 4520 4520 4520 4520 0
437 20250219 121100 1108022160 4520 4525 4530 4520 57
438 20250219 121000 1107764445 4525 4520 4525 4520 73
439 20250219 120900 1107434370 4525 4525 4525 4525 0
440 20250219 120800 1107434370 4525 4525 4525 4525 162
441 20250219 120700 1106701320 4525 4520 4525 4520 102
442 20250219 120600 1106239805 4520 4520 4520 4520 100
443 20250219 120500 1105787805 4520 4520 4520 4520 331
444 20250219 120400 1104291685 4520 4520 4520 4520 1801
445 20250219 120300 1096151165 4520 4515 4520 4515 25
446 20250219 120200 1096038200 4510 4515 4515 4510 295
447 20250219 120100 1094706290 4515 4515 4520 4510 1824
448 20250219 120000 1086470930 4515 4500 4515 4500 3206
449 20250219 115900 1072036365 4500 4510 4510 4500 3307
450 20250219 115800 1057134105 4515 4515 4515 4515 0
451 20250219 115700 1057134105 4515 4515 4515 4515 107
452 20250219 115600 1056651000 4515 4520 4520 4515 495
453 20250219 115500 1054416065 4520 4520 4520 4520 618
454 20250219 115400 1051622705 4520 4520 4520 4520 442
455 20250219 115300 1049624865 4520 4520 4520 4520 3
456 20250219 115200 1049611305 4515 4520 4520 4515 1064
457 20250219 115100 1044807295 4520 4520 4525 4520 104
458 20250219 115000 1044337110 4520 4520 4520 4520 10
459 20250219 114900 1044291910 4515 4515 4520 4515 66
460 20250219 114800 1043993895 4515 4515 4515 4515 0
461 20250219 114700 1043993895 4515 4515 4515 4515 0
462 20250219 114600 1043993895 4515 4530 4530 4515 706
463 20250219 114500 1040806240 4530 4520 4530 4520 748
464 20250219 114400 1037424880 4520 4520 4520 4520 2
465 20250219 114300 1037415840 4520 4520 4520 4520 10
466 20250219 114200 1037370640 4520 4525 4525 4520 3431
467 20250219 114100 1021861820 4525 4525 4525 4525 520
468 20250219 114000 1019508820 4520 4520 4520 4520 2974
469 20250219 113900 1006066340 4520 4515 4520 4515 443
470 20250219 113800 1004063985 4515 4515 4515 4515 5
471 20250219 113700 1004041410 4515 4515 4515 4515 234
472 20250219 113600 1002984900 4515 4515 4515 4515 6
473 20250219 113500 1002957810 4515 4515 4515 4515 0
474 20250219 113400 1002957810 4515 4520 4520 4515 472
475 20250219 113300 1000826685 4515 4515 4515 4515 49
476 20250219 113200 1000605450 4515 4515 4515 4515 13
477 20250219 113100 1000546755 4515 4515 4515 4515 20
478 20250219 113000 1000456455 4515 4515 4515 4515 0
479 20250219 112900 1000456455 4515 4515 4515 4515 20
480 20250219 112800 1000366155 4515 4515 4515 4510 1627
481 20250219 112700 993023545 4510 4510 4510 4510 2
482 20250219 112600 993014525 4515 4515 4515 4515 0
483 20250219 112500 993014525 4515 4505 4515 4505 1030
484 20250219 112400 988365450 4505 4505 4505 4505 2
485 20250219 112300 988356440 4510 4510 4510 4510 20
486 20250219 112200 988266240 4510 4510 4510 4510 0
487 20250219 112100 988266240 4510 4510 4510 4510 1
488 20250219 112000 988261730 4510 4510 4510 4510 2366
489 20250219 111900 977591070 4510 4510 4510 4510 1109
490 20250219 111800 972589480 4515 4515 4515 4515 0
491 20250219 111700 972589480 4515 4515 4515 4515 0
492 20250219 111600 972589480 4515 4515 4515 4515 26
493 20250219 111500 972472090 4505 4505 4505 4505 0
494 20250219 111400 972472090 4505 4510 4510 4505 491
495 20250219 111300 970258080 4515 4515 4515 4515 1
496 20250219 111200 970253565 4515 4515 4515 4515 618
497 20250219 111100 967463295 4515 4515 4515 4515 500
498 20250219 111000 965205795 4520 4515 4520 4515 85
499 20250219 110900 964821845 4520 4510 4520 4510 1341
500 20250219 110800 958767650 4515 4515 4515 4515 0
501 20250219 110700 958767650 4515 4515 4515 4515 2
502 20250219 110600 958758620 4505 4505 4505 4505 647
503 20250219 110500 955843885 4510 4510 4510 4510 0
504 20250219 110400 955843885 4510 4510 4510 4505 1494
505 20250219 110300 949107300 4515 4515 4515 4515 1
506 20250219 110200 949102785 4520 4520 4520 4515 1063
507 20250219 110100 944303150 4520 4505 4520 4505 2950
508 20250219 110000 930988300 4505 4510 4510 4500 1807
509 20250219 105900 922852710 4510 4510 4510 4510 5
510 20250219 105800 922830160 4500 4500 4500 4500 0
511 20250219 105700 922830160 4500 4505 4505 4500 1692
512 20250219 105600 915214820 4505 4505 4505 4505 57
513 20250219 105500 914958035 4505 4505 4505 4505 444
514 20250219 105400 912957815 4500 4505 4505 4500 3
515 20250219 105300 912944305 4505 4505 4505 4505 3
516 20250219 105200 912930790 4505 4505 4505 4505 0
517 20250219 105100 912930790 4505 4505 4505 4505 858
518 20250219 105000 909065500 4505 4510 4510 4505 201
519 20250219 104900 908158995 4510 4505 4510 4505 208
520 20250219 104800 907220955 4505 4505 4505 4505 1
521 20250219 104700 907216450 4500 4500 4500 4500 0
522 20250219 104600 907216450 4500 4505 4505 4500 123
523 20250219 104500 906662445 4510 4505 4510 4505 14
524 20250219 104400 906599310 4500 4500 4500 4500 114
525 20250219 104300 906086310 4510 4505 4510 4505 12
526 20250219 104200 906032205 4500 4500 4500 4500 0
527 20250219 104100 906032205 4500 4515 4515 4500 1780
528 20250219 104000 898010730 4515 4515 4515 4515 1802
529 20250219 103900 889874700 4515 4505 4520 4505 1277
530 20250219 103800 884112860 4505 4510 4510 4505 34
531 20250219 103700 883959575 4515 4510 4515 4510 3
532 20250219 103600 883946040 4515 4510 4515 4500 2329
533 20250219 103500 873436305 4515 4515 4515 4515 253
534 20250219 103400 872294010 4515 4510 4515 4510 753
535 20250219 103300 868897955 4510 4500 4510 4500 971
536 20250219 103200 864521870 4500 4500 4500 4500 611
537 20250219 103100 861772370 4495 4500 4500 4495 529
538 20250219 103000 859394165 4500 4500 4500 4500 257
539 20250219 102900 858237665 4505 4505 4510 4500 655
540 20250219 102800 855287035 4500 4495 4510 4495 1201
541 20250219 102700 849883525 4490 4490 4490 4490 2
542 20250219 102600 849874545 4490 4490 4490 4490 689
543 20250219 102500 846780935 4490 4490 4490 4490 1
544 20250219 102400 846776445 4490 4490 4490 4490 4999
545 20250219 102300 824330935 4490 4490 4490 4490 0
546 20250219 102200 824330935 4490 4495 4495 4490 2602
547 20250219 102100 812645940 4510 4510 4510 4510 0
548 20250219 102000 812645940 4510 4490 4510 4490 1051
549 20250219 101900 807926930 4485 4485 4485 4480 1747
550 20250219 101800 800099430 4485 4490 4490 4485 2800
551 20250219 101700 787540645 4490 4490 4490 4490 700
552 20250219 101600 784397645 4495 4495 4495 4490 5500
553 20250219 101500 759692595 4495 4495 4495 4495 532
554 20250219 101400 757301255 4500 4500 4500 4500 13
555 20250219 101300 757242755 4510 4510 4510 4510 10
556 20250219 101200 757197655 4510 4510 4510 4510 102
557 20250219 101100 756737635 4500 4495 4500 4490 785
558 20250219 101000 753206000 4495 4490 4495 4490 301
559 20250219 100900 751854005 4495 4495 4495 4495 93
560 20250219 100800 751435970 4490 4490 4490 4490 1
561 20250219 100700 751431480 4490 4490 4490 4490 0
562 20250219 100600 751431480 4490 4490 4490 4490 76
563 20250219 100500 751090240 4490 4490 4490 4490 1478
564 20250219 100400 744454020 4490 4495 4495 4490 847
565 20250219 100300 740649765 4500 4515 4515 4500 8481
566 20250219 100200 702473065 4520 4525 4530 4520 314
567 20250219 100100 701052615 4525 4515 4525 4515 268
568 20250219 100000 699841225 4515 4515 4515 4515 120
569 20250219 095900 699299425 4515 4520 4520 4515 372
570 20250219 095800 697619825 4530 4525 4530 4520 18
571 20250219 095700 697538375 4530 4535 4535 4530 167
572 20250219 095600 696781860 4535 4520 4535 4520 799
573 20250219 095500 693168740 4515 4500 4515 4500 639
574 20250219 095400 690285895 4505 4500 4505 4500 131
575 20250219 095300 689695800 4500 4500 4500 4500 769
576 20250219 095200 686235300 4505 4505 4505 4505 378
577 20250219 095100 684532410 4505 4515 4515 4505 718
578 20250219 095000 681294855 4520 4515 4520 4515 206
579 20250219 094900 680364490 4510 4515 4515 4510 69
580 20250219 094800 680053090 4520 4520 4520 4520 418
581 20250219 094700 678163730 4520 4525 4525 4520 54
582 20250219 094600 677919600 4525 4535 4535 4525 3127
583 20250219 094500 663758115 4535 4540 4540 4535 45
584 20250219 094400 663553945 4530 4525 4540 4525 255
585 20250219 094300 662398905 4525 4525 4525 4525 501
586 20250219 094200 660131880 4525 4525 4525 4525 901
587 20250219 094100 656054855 4525 4530 4530 4525 986
588 20250219 094000 651592690 4530 4535 4535 4530 491
589 20250219 093900 649368190 4550 4545 4550 4535 2056
590 20250219 093800 640026140 4545 4545 4550 4545 1387
591 20250219 093700 633721725 4535 4535 4540 4535 1483
592 20250219 093600 626995815 4540 4510 4545 4510 5272
593 20250219 093500 603093590 4515 4495 4515 4495 7402
594 20250219 093400 569754960 4500 4490 4500 4485 3565
595 20250219 093300 553741180 4490 4480 4490 4480 1309
596 20250219 093200 547871710 4480 4485 4485 4480 649
597 20250219 093100 544962920 4485 4490 4490 4485 1937
598 20250219 093000 536275465 4490 4490 4490 4490 2344
599 20250219 092900 525750905 4490 4490 4490 4490 1085
600 20250219 092800 520879255 4485 4485 4485 4485 866
601 20250219 092700 516995245 4480 4485 4485 4480 109
602 20250219 092600 516506915 4485 4485 4490 4485 14
603 20250219 092500 516444070 4485 4485 4485 4480 687
604 20250219 092400 513362890 4485 4475 4485 4475 6353
605 20250219 092300 484911020 4480 4475 4480 4475 752
606 20250219 092200 481545070 4475 4475 4475 4475 310
607 20250219 092100 480157820 4470 4470 4470 4470 362
608 20250219 092000 478539680 4470 4475 4475 4465 1776
609 20250219 091900 470600085 4475 4465 4475 4465 6142
610 20250219 091800 443165380 4465 4460 4470 4460 463
611 20250219 091700 441099680 4460 4470 4470 4450 4083
612 20250219 091600 422905730 4470 4470 4470 4460 27
613 20250219 091500 422785250 4460 4450 4460 4450 4158
614 20250219 091400 404278580 4450 4465 4465 4450 7499
615 20250219 091300 370855710 4465 4465 4470 4465 125
616 20250219 091200 370297540 4470 4470 4475 4460 3180
617 20250219 091100 356103710 4465 4460 4475 4460 6412
618 20250219 091000 327465030 4460 4460 4460 4455 3727
619 20250219 090900 310848705 4460 4475 4475 4460 6122
620 20250219 090800 283497800 4475 4480 4480 4475 4453
621 20250219 090700 263563505 4485 4480 4485 4480 1459
622 20250219 090600 257026225 4480 4500 4500 4480 6904
623 20250219 090500 226037145 4500 4495 4510 4490 4040
624 20250219 090400 207892970 4490 4490 4575 4490 16311
625 20250219 090300 134538915 4490 4505 4510 4490 3718
626 20250219 090200 117818285 4515 4500 4515 4500 2785
627 20250219 090100 105285485 4500 4515 4520 4500 13003
628 20250219 090000 46676585 4520 4530 4530 4515 10283

1
039240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,26979604,0,121812912060,0.00
20250214,0,26979604,0,122622300180,0.00
20250213,0,26979604,0,121408218000,0.00
20250212,0,26979604,0,119384747700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 26979604 0 121812912060 0.00
3 20250214 0 26979604 0 122622300180 0.00
4 20250213 0 26979604 0 121408218000 0.00
5 20250212 0 26979604 0 119384747700 0.00