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

630
041960/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192800,609615220,4245,4245,4245,4245,8448
20250219,192700,609615220,4245,4245,4245,4245,0
20250219,192600,609615220,4245,4245,4245,4245,0
20250219,192500,609615220,4245,4245,4245,4245,0
20250219,192400,609615220,4245,4245,4245,4245,0
20250219,192300,609615220,4245,4245,4245,4245,0
20250219,192200,609615220,4245,4245,4245,4245,0
20250219,192100,609615220,4245,4245,4245,4245,0
20250219,192000,609615220,4245,4245,4245,4245,0
20250219,191900,609615220,4245,4245,4245,4245,0
20250219,191800,609615220,4245,4245,4245,4245,0
20250219,191700,609615220,4245,4245,4245,4245,0
20250219,191600,609615220,4245,4245,4245,4245,0
20250219,191500,609615220,4245,4245,4245,4245,0
20250219,191400,609615220,4245,4245,4245,4245,0
20250219,191300,609615220,4245,4245,4245,4245,0
20250219,191200,609615220,4245,4245,4245,4245,0
20250219,191100,609615220,4245,4245,4245,4245,0
20250219,191000,609615220,4245,4245,4245,4245,0
20250219,190900,609615220,4245,4245,4245,4245,0
20250219,190800,609615220,4245,4245,4245,4245,0
20250219,190700,609615220,4245,4245,4245,4245,0
20250219,190600,609615220,4245,4245,4245,4245,0
20250219,190500,609615220,4245,4245,4245,4245,0
20250219,190400,609615220,4245,4245,4245,4245,0
20250219,190300,609615220,4245,4245,4245,4245,0
20250219,190200,609615220,4245,4245,4245,4245,0
20250219,190100,609615220,4245,4245,4245,4245,0
20250219,190000,609615220,4245,4245,4245,4245,0
20250219,185900,609615220,4245,4245,4245,4245,0
20250219,185800,609615220,4245,4245,4245,4245,8448
20250219,185700,609615220,4245,4245,4245,4245,0
20250219,185600,609615220,4245,4245,4245,4245,0
20250219,185500,609615220,4245,4245,4245,4245,0
20250219,185400,609615220,4245,4245,4245,4245,0
20250219,185300,609615220,4245,4245,4245,4245,0
20250219,185200,609615220,4245,4245,4245,4245,0
20250219,185100,609615220,4245,4245,4245,4245,0
20250219,185000,609615220,4245,4245,4245,4245,0
20250219,184900,609615220,4245,4245,4245,4245,0
20250219,184800,609615220,4245,4245,4245,4245,0
20250219,184700,609615220,4245,4245,4245,4245,0
20250219,184600,609615220,4245,4245,4245,4245,0
20250219,184500,609615220,4245,4245,4245,4245,0
20250219,184400,609615220,4245,4245,4245,4245,0
20250219,184300,609615220,4245,4245,4245,4245,0
20250219,184200,609615220,4245,4245,4245,4245,0
20250219,184100,609615220,4245,4245,4245,4245,0
20250219,184000,609615220,4245,4245,4245,4245,0
20250219,183900,609615220,4245,4245,4245,4245,0
20250219,183800,609615220,4245,4245,4245,4245,0
20250219,183700,609615220,4245,4245,4245,4245,0
20250219,183600,609615220,4245,4245,4245,4245,0
20250219,183500,609615220,4245,4245,4245,4245,0
20250219,183400,609615220,4245,4245,4245,4245,0
20250219,183300,609615220,4245,4245,4245,4245,0
20250219,183200,609615220,4245,4245,4245,4245,0
20250219,183100,609615220,4245,4245,4245,4245,0
20250219,183000,609615220,4245,4245,4245,4245,0
20250219,182900,609615220,4245,4245,4245,4245,0
20250219,182800,609615220,4245,4245,4245,4245,8448
20250219,182700,609615220,4245,4245,4245,4245,0
20250219,182600,609615220,4245,4245,4245,4245,0
20250219,182500,609615220,4245,4245,4245,4245,0
20250219,182400,609615220,4245,4245,4245,4245,0
20250219,182300,609615220,4245,4245,4245,4245,0
20250219,182200,609615220,4245,4245,4245,4245,0
20250219,182100,609615220,4245,4245,4245,4245,0
20250219,182000,609615220,4245,4245,4245,4245,0
20250219,181900,609615220,4245,4245,4245,4245,0
20250219,181800,609615220,4245,4245,4245,4245,0
20250219,181700,609615220,4245,4245,4245,4245,0
20250219,181600,609615220,4245,4245,4245,4245,0
20250219,181500,609615220,4245,4245,4245,4245,0
20250219,181400,609615220,4245,4245,4245,4245,0
20250219,181300,609615220,4245,4245,4245,4245,0
20250219,181200,609615220,4245,4245,4245,4245,0
20250219,181100,609615220,4245,4245,4245,4245,0
20250219,181000,609615220,4245,4245,4245,4245,0
20250219,180900,609615220,4245,4245,4245,4245,0
20250219,180800,609615220,4245,4245,4245,4245,0
20250219,180700,609615220,4245,4245,4245,4245,0
20250219,180600,609615220,4245,4245,4245,4245,0
20250219,180500,609615220,4245,4245,4245,4245,0
20250219,180400,609615220,4245,4245,4245,4245,0
20250219,180300,609615220,4245,4245,4245,4245,0
20250219,180200,609615220,4245,4245,4245,4245,0
20250219,180100,609615220,4245,4245,4245,4245,0
20250219,180000,609615220,4245,4245,4245,4245,0
20250219,175900,609615220,4245,4245,4245,4245,0
20250219,175800,609615220,4245,4245,4245,4245,8448
20250219,175700,609615220,4245,4245,4245,4245,0
20250219,175600,609615220,4245,4245,4245,4245,0
20250219,175500,609615220,4245,4245,4245,4245,0
20250219,175400,609615220,4245,4245,4245,4245,0
20250219,175300,609615220,4245,4245,4245,4245,0
20250219,175200,609615220,4245,4245,4245,4245,0
20250219,175100,609615220,4245,4245,4245,4245,0
20250219,175000,609615220,4245,4245,4245,4245,0
20250219,174900,609615220,4245,4245,4245,4245,0
20250219,174800,609615220,4245,4245,4245,4245,0
20250219,174700,609615220,4245,4245,4245,4245,0
20250219,174600,609615220,4245,4245,4245,4245,0
20250219,174500,609615220,4245,4245,4245,4245,0
20250219,174400,609615220,4245,4245,4245,4245,0
20250219,174300,609615220,4245,4245,4245,4245,0
20250219,174200,609615220,4245,4245,4245,4245,0
20250219,174100,609615220,4245,4245,4245,4245,0
20250219,174000,609615220,4245,4245,4245,4245,0
20250219,173900,609615220,4245,4245,4245,4245,0
20250219,173800,609615220,4245,4245,4245,4245,0
20250219,173700,609615220,4245,4245,4245,4245,0
20250219,173600,609615220,4245,4245,4245,4245,0
20250219,173500,609615220,4245,4245,4245,4245,0
20250219,173400,609615220,4245,4245,4245,4245,0
20250219,173300,609615220,4245,4245,4245,4245,0
20250219,173200,609615220,4245,4245,4245,4245,0
20250219,173100,609615220,4245,4245,4245,4245,0
20250219,173000,609615220,4245,4245,4245,4245,0
20250219,172900,609615220,4245,4245,4245,4245,0
20250219,172800,609615220,4245,4245,4245,4245,8448
20250219,172700,609615220,4245,4245,4245,4245,0
20250219,172600,609615220,4245,4245,4245,4245,0
20250219,172500,609615220,4245,4245,4245,4245,0
20250219,172400,609615220,4245,4245,4245,4245,0
20250219,172300,609615220,4245,4245,4245,4245,0
20250219,172200,609615220,4245,4245,4245,4245,0
20250219,172100,609615220,4245,4245,4245,4245,0
20250219,172000,609615220,4245,4245,4245,4245,0
20250219,171900,609615220,4245,4245,4245,4245,0
20250219,171800,609615220,4245,4245,4245,4245,0
20250219,171700,609615220,4245,4245,4245,4245,0
20250219,171600,609615220,4245,4245,4245,4245,0
20250219,171500,609615220,4245,4245,4245,4245,0
20250219,171400,609615220,4245,4245,4245,4245,0
20250219,171300,609615220,4245,4245,4245,4245,0
20250219,171200,609615220,4245,4245,4245,4245,0
20250219,171100,609615220,4245,4245,4245,4245,0
20250219,171000,609615220,4245,4245,4245,4245,0
20250219,170900,609615220,4245,4245,4245,4245,0
20250219,170800,609615220,4245,4245,4245,4245,0
20250219,170700,609615220,4245,4245,4245,4245,0
20250219,170600,609615220,4245,4245,4245,4245,0
20250219,170500,609615220,4245,4245,4245,4245,0
20250219,170400,609615220,4245,4245,4245,4245,0
20250219,170300,609615220,4245,4245,4245,4245,0
20250219,170200,609615220,4245,4245,4245,4245,0
20250219,170100,609615220,4245,4245,4245,4245,0
20250219,170000,609615220,4245,4245,4245,4245,0
20250219,165900,609615220,4245,4245,4245,4245,0
20250219,165800,609615220,4245,4245,4245,4245,8448
20250219,165700,609615220,4245,4245,4245,4245,0
20250219,165600,609615220,4245,4245,4245,4245,0
20250219,165500,609615220,4245,4245,4245,4245,0
20250219,165400,609615220,4245,4245,4245,4245,0
20250219,165300,609615220,4245,4245,4245,4245,0
20250219,165200,609615220,4245,4245,4245,4245,0
20250219,165100,609615220,4245,4245,4245,4245,0
20250219,165000,609615220,4245,4245,4245,4245,0
20250219,164900,609615220,4245,4245,4245,4245,0
20250219,164800,609615220,4245,4245,4245,4245,0
20250219,164700,609615220,4245,4245,4245,4245,0
20250219,164600,609615220,4245,4245,4245,4245,0
20250219,164500,609615220,4245,4245,4245,4245,0
20250219,164400,609615220,4245,4245,4245,4245,0
20250219,164300,609615220,4245,4245,4245,4245,0
20250219,164200,609615220,4245,4245,4245,4245,0
20250219,164100,609615220,4245,4245,4245,4245,0
20250219,164000,609615220,4245,4245,4245,4245,0
20250219,163900,609615220,4245,4245,4245,4245,0
20250219,163800,609615220,4245,4245,4245,4245,0
20250219,163700,609615220,4245,4245,4245,4245,0
20250219,163600,609615220,4245,4245,4245,4245,0
20250219,163500,609615220,4245,4245,4245,4245,0
20250219,163400,609615220,4245,4245,4245,4245,0
20250219,163300,609615220,4245,4245,4245,4245,0
20250219,163200,609615220,4245,4245,4245,4245,0
20250219,163100,609615220,4245,4245,4245,4245,0
20250219,163000,609615220,4245,4245,4245,4245,0
20250219,162900,609615220,4245,4245,4245,4245,0
20250219,162800,609615220,4245,4245,4245,4245,8448
20250219,162700,609615220,4245,4245,4245,4245,0
20250219,162600,609615220,4245,4245,4245,4245,0
20250219,162500,609615220,4245,4245,4245,4245,0
20250219,162400,609615220,4245,4245,4245,4245,0
20250219,162300,609615220,4245,4245,4245,4245,0
20250219,162200,609615220,4245,4245,4245,4245,0
20250219,162100,609615220,4245,4245,4245,4245,0
20250219,162000,609615220,4245,4245,4245,4245,0
20250219,161900,609615220,4245,4245,4245,4245,0
20250219,161800,609615220,4245,4245,4245,4245,0
20250219,161700,609615220,4245,4245,4245,4245,0
20250219,161600,609615220,4245,4245,4245,4245,0
20250219,161500,609615220,4245,4245,4245,4245,0
20250219,161400,609615220,4245,4245,4245,4245,0
20250219,161300,609615220,4245,4245,4245,4245,0
20250219,161200,609615220,4245,4245,4245,4245,0
20250219,161100,609615220,4245,4245,4245,4245,0
20250219,161000,609615220,4245,4245,4245,4245,0
20250219,160900,609615220,4245,4245,4245,4245,0
20250219,160800,609615220,4245,4245,4245,4245,0
20250219,160700,609615220,4245,4245,4245,4245,0
20250219,160600,609615220,4245,4245,4245,4245,0
20250219,160500,609615220,4245,4245,4245,4245,0
20250219,160400,609615220,4245,4245,4245,4245,0
20250219,160300,609615220,4245,4245,4245,4245,0
20250219,160200,609615220,4245,4245,4245,4245,0
20250219,160100,609615220,4245,4245,4245,4245,0
20250219,160000,609615220,4245,4245,4245,4245,0
20250219,155900,609615220,4245,4245,4245,4245,0
20250219,155800,609615220,4245,4245,4245,4245,8448
20250219,155700,609615220,4245,4245,4245,4245,0
20250219,155600,609615220,4245,4245,4245,4245,0
20250219,155500,609615220,4245,4245,4245,4245,0
20250219,155400,609615220,4245,4245,4245,4245,0
20250219,155300,609615220,4245,4245,4245,4245,0
20250219,155200,609615220,4245,4245,4245,4245,0
20250219,155100,609615220,4245,4245,4245,4245,0
20250219,155000,609615220,4245,4245,4245,4245,0
20250219,154900,609615220,4245,4245,4245,4245,0
20250219,154800,609615220,4245,4245,4245,4245,0
20250219,154700,609615220,4245,4245,4245,4245,0
20250219,154600,609615220,4245,4245,4245,4245,0
20250219,154500,609615220,4245,4245,4245,4245,0
20250219,154400,609615220,4245,4245,4245,4245,0
20250219,154300,609615220,4245,4245,4245,4245,0
20250219,154200,609615220,4245,4245,4245,4245,0
20250219,154100,609615220,4245,4245,4245,4245,0
20250219,154000,609615220,4245,4245,4245,4245,0
20250219,153900,609615220,4245,4245,4245,4245,0
20250219,153800,609615220,4245,4245,4245,4245,0
20250219,153700,609615220,4245,4245,4245,4245,0
20250219,153600,609615220,4245,4245,4245,4245,0
20250219,153500,609615220,4245,4245,4245,4245,0
20250219,153400,609615220,4245,4245,4245,4245,0
20250219,153300,609615220,4245,4245,4245,4245,0
20250219,153200,609615220,4245,4245,4245,4245,0
20250219,153100,609615220,4245,4245,4245,4245,0
20250219,153000,609615220,4245,4245,4245,4245,8448
20250219,152900,573753460,4240,4240,4240,4240,0
20250219,152800,573753460,4240,4240,4240,4240,0
20250219,152700,573753460,4240,4240,4240,4240,0
20250219,152600,573753460,4240,4240,4240,4240,0
20250219,152500,573753460,4240,4240,4240,4240,0
20250219,152400,573753460,4240,4240,4240,4240,0
20250219,152300,573753460,4240,4240,4240,4240,0
20250219,152200,573753460,4240,4240,4240,4240,0
20250219,152100,573753460,4240,4240,4240,4240,0
20250219,152000,573753460,4240,4240,4240,4240,0
20250219,151900,573753460,4240,4205,4240,4205,754
20250219,151800,570566765,4205,4235,4245,4205,1240
20250219,151700,565317840,4235,4235,4235,4235,0
20250219,151600,565317840,4235,4210,4235,4205,1782
20250219,151500,557780785,4235,4215,4235,4210,301
20250219,151400,556512340,4235,4235,4235,4215,5
20250219,151300,556491185,4235,4225,4235,4225,1977
20250219,151200,548129690,4210,4225,4225,4210,808
20250219,151100,544726705,4210,4220,4225,4210,201
20250219,151000,543879480,4220,4225,4225,4210,701
20250219,150900,540922255,4220,4225,4225,4220,398
20250219,150800,539242445,4220,4220,4220,4220,100
20250219,150700,538820445,4220,4210,4220,4210,835
20250219,150600,535298855,4220,4220,4220,4220,1
20250219,150500,535294635,4215,4215,4215,4215,100
20250219,150400,534873135,4225,4225,4225,4215,26
20250219,150300,534763515,4215,4215,4215,4215,78
20250219,150200,534434745,4215,4215,4215,4215,6
20250219,150100,534409455,4215,4215,4215,4215,100
20250219,150000,533987955,4215,4215,4215,4215,10
20250219,145900,533945805,4215,4215,4215,4215,1
20250219,145800,533941590,4215,4205,4215,4200,504
20250219,145700,531822645,4215,4215,4215,4215,2
20250219,145600,531814215,4215,4215,4215,4215,2
20250219,145500,531805785,4215,4215,4215,4215,26
20250219,145400,531696195,4215,4205,4215,4205,118
20250219,145300,531199985,4205,4205,4205,4205,2
20250219,145200,531191575,4205,4200,4205,4200,1437
20250219,145100,525151355,4200,4200,4200,4200,15
20250219,145000,525088355,4190,4200,4200,4165,3356
20250219,144900,511086760,4200,4175,4205,4175,107
20250219,144800,510639855,4175,4190,4190,4175,1341
20250219,144700,505040230,4205,4205,4205,4205,0
20250219,144600,505040230,4205,4205,4205,4205,2
20250219,144500,505031820,4205,4205,4205,4205,140
20250219,144400,504443120,4205,4205,4205,4205,1
20250219,144300,504438915,4205,4200,4205,4200,138
20250219,144200,503859300,4200,4200,4200,4200,1
20250219,144100,503855100,4200,4205,4205,4200,37
20250219,144000,503699695,4205,4205,4205,4205,2
20250219,143900,503691285,4205,4210,4210,4205,8
20250219,143800,503657630,4210,4190,4210,4190,1651
20250219,143700,496732010,4190,4180,4190,4170,890
20250219,143600,493018825,4195,4200,4200,4195,7
20250219,143500,492989455,4200,4205,4205,4175,1183
20250219,143400,488047350,4195,4210,4210,4195,233
20250219,143300,487069855,4210,4215,4215,4185,300
20250219,143200,485813460,4225,4225,4225,4225,8
20250219,143100,485779660,4225,4230,4230,4180,4029
20250219,143000,468882500,4230,4230,4230,4215,59
20250219,142900,468633605,4220,4230,4230,4220,326
20250219,142800,467255625,4235,4235,4235,4225,162
20250219,142700,466570555,4235,4235,4235,4235,33
20250219,142600,466430800,4235,4235,4235,4235,55
20250219,142500,466197875,4235,4215,4235,4200,1328
20250219,142400,460595225,4230,4230,4230,4230,103
20250219,142300,460159535,4230,4195,4230,4190,2736
20250219,142200,448682215,4225,4230,4250,4190,4989
20250219,142100,427702305,4255,4260,4265,4230,5625
20250219,142000,403759115,4260,4270,4340,4210,17190
20250219,141900,330418360,4310,4245,4310,4245,10526
20250219,141800,285268600,4240,4240,4240,4240,0
20250219,141700,285268600,4240,4240,4240,4240,465
20250219,141600,283297000,4240,4240,4240,4240,5
20250219,141500,283275800,4235,4240,4240,4235,291
20250219,141400,282043410,4240,4240,4240,4240,0
20250219,141300,282043410,4240,4235,4240,4235,201
20250219,141200,281192170,4240,4240,4240,4240,0
20250219,141100,281192170,4240,4240,4240,4240,10
20250219,141000,281149770,4240,4240,4240,4240,0
20250219,140900,281149770,4240,4240,4240,4240,0
20250219,140800,281149770,4240,4240,4240,4240,800
20250219,140700,277757770,4250,4250,4250,4250,0
20250219,140600,277757770,4250,4250,4250,4250,1
20250219,140500,277753520,4240,4240,4240,4240,0
20250219,140400,277753520,4240,4245,4250,4240,387
20250219,140300,276112390,4245,4250,4250,4245,1391
20250219,140200,270205360,4265,4265,4265,4265,0
20250219,140100,270205360,4265,4265,4265,4265,0
20250219,140000,270205360,4265,4265,4265,4265,0
20250219,135900,270205360,4265,4265,4265,4265,0
20250219,135800,270205360,4265,4265,4265,4265,0
20250219,135700,270205360,4265,4265,4265,4265,0
20250219,135600,270205360,4265,4265,4265,4265,0
20250219,135500,270205360,4265,4265,4265,4265,2
20250219,135400,270196830,4260,4260,4260,4260,10
20250219,135300,270154230,4250,4260,4260,4250,853
20250219,135200,266520490,4265,4265,4265,4265,0
20250219,135100,266520490,4265,4265,4265,4265,0
20250219,135000,266520490,4265,4265,4265,4265,0
20250219,134900,266520490,4265,4265,4265,4265,0
20250219,134800,266520490,4265,4265,4265,4265,0
20250219,134700,266520490,4265,4265,4265,4265,0
20250219,134600,266520490,4265,4265,4265,4265,150
20250219,134500,265880740,4260,4265,4265,4260,449
20250219,134400,263966680,4270,4270,4270,4270,0
20250219,134300,263966680,4270,4270,4270,4270,0
20250219,134200,263966680,4270,4270,4270,4270,0
20250219,134100,263966680,4270,4270,4270,4270,0
20250219,134000,263966680,4270,4270,4270,4270,0
20250219,133900,263966680,4270,4270,4270,4270,0
20250219,133800,263966680,4270,4270,4270,4270,0
20250219,133700,263966680,4270,4270,4270,4270,0
20250219,133600,263966680,4270,4270,4270,4270,0
20250219,133500,263966680,4270,4270,4270,4270,0
20250219,133400,263966680,4270,4270,4270,4270,0
20250219,133300,263966680,4270,4270,4270,4270,0
20250219,133200,263966680,4270,4270,4270,4270,2
20250219,133100,263958140,4270,4270,4270,4270,0
20250219,133000,263958140,4270,4270,4270,4270,0
20250219,132900,263958140,4270,4270,4270,4270,0
20250219,132800,263958140,4270,4270,4270,4270,0
20250219,132700,263958140,4270,4270,4270,4270,5
20250219,132600,263936790,4270,4270,4270,4270,11
20250219,132500,263889820,4270,4270,4270,4270,0
20250219,132400,263889820,4270,4265,4270,4265,313
20250219,132300,262554810,4265,4265,4265,4265,1
20250219,132200,262550545,4275,4275,4275,4275,0
20250219,132100,262550545,4275,4275,4275,4275,0
20250219,132000,262550545,4275,4275,4275,4275,0
20250219,131900,262550545,4275,4275,4275,4275,0
20250219,131800,262550545,4275,4275,4275,4275,0
20250219,131700,262550545,4275,4275,4275,4275,0
20250219,131600,262550545,4275,4275,4275,4275,129
20250219,131500,261999070,4275,4275,4275,4275,34
20250219,131400,261853720,4265,4265,4265,4265,290
20250219,131300,260616870,4265,4265,4265,4265,0
20250219,131200,260616870,4265,4280,4280,4265,1000
20250219,131100,256351225,4280,4290,4290,4280,522
20250219,131000,254116825,4285,4285,4285,4285,90
20250219,130900,253731175,4285,4285,4285,4285,100
20250219,130800,253302675,4290,4290,4290,4290,5
20250219,130700,253281225,4290,4290,4290,4290,0
20250219,130600,253281225,4290,4290,4290,4290,132
20250219,130500,252714945,4285,4285,4285,4285,0
20250219,130400,252714945,4285,4285,4285,4285,13
20250219,130300,252659240,4290,4290,4290,4290,0
20250219,130200,252659240,4290,4290,4290,4290,0
20250219,130100,252659240,4290,4290,4290,4290,0
20250219,130000,252659240,4290,4290,4290,4290,0
20250219,125900,252659240,4290,4290,4290,4290,3
20250219,125800,252646370,4290,4290,4290,4290,0
20250219,125700,252646370,4290,4290,4290,4290,0
20250219,125600,252646370,4290,4290,4290,4290,1
20250219,125500,252642080,4290,4290,4290,4290,1265
20250219,125400,247215230,4290,4290,4290,4290,0
20250219,125300,247215230,4290,4290,4290,4290,0
20250219,125200,247215230,4290,4290,4290,4290,1
20250219,125100,247210940,4290,4290,4290,4290,0
20250219,125000,247210940,4290,4290,4290,4290,0
20250219,124900,247210940,4290,4290,4290,4290,0
20250219,124800,247210940,4290,4290,4290,4290,0
20250219,124700,247210940,4290,4290,4290,4290,0
20250219,124600,247210940,4290,4290,4290,4290,436
20250219,124500,245340500,4290,4290,4290,4290,20
20250219,124400,245254700,4290,4290,4290,4290,0
20250219,124300,245254700,4290,4290,4290,4290,0
20250219,124200,245254700,4290,4290,4290,4290,0
20250219,124100,245254700,4290,4295,4295,4290,269
20250219,124000,244099570,4300,4300,4300,4300,0
20250219,123900,244099570,4300,4300,4300,4300,0
20250219,123800,244099570,4300,4300,4300,4300,0
20250219,123700,244099570,4300,4300,4300,4300,0
20250219,123600,244099570,4300,4300,4300,4300,0
20250219,123500,244099570,4300,4300,4300,4300,1
20250219,123400,244095270,4305,4305,4305,4305,0
20250219,123300,244095270,4305,4305,4305,4305,0
20250219,123200,244095270,4305,4305,4305,4305,0
20250219,123100,244095270,4305,4305,4305,4305,0
20250219,123000,244095270,4305,4305,4305,4305,0
20250219,122900,244095270,4305,4305,4305,4305,0
20250219,122800,244095270,4305,4305,4305,4305,0
20250219,122700,244095270,4305,4305,4305,4305,0
20250219,122600,244095270,4305,4305,4305,4305,1
20250219,122500,244090965,4310,4300,4310,4300,107
20250219,122400,243630385,4300,4295,4300,4295,448
20250219,122300,241704225,4280,4280,4280,4280,0
20250219,122200,241704225,4280,4280,4280,4280,0
20250219,122100,241704225,4280,4280,4280,4280,0
20250219,122000,241704225,4280,4280,4280,4280,0
20250219,121900,241704225,4280,4280,4280,4280,0
20250219,121800,241704225,4280,4280,4280,4280,0
20250219,121700,241704225,4280,4295,4295,4280,96
20250219,121600,241292445,4295,4295,4295,4295,0
20250219,121500,241292445,4295,4300,4300,4260,2001
20250219,121400,232745990,4300,4300,4300,4300,0
20250219,121300,232745990,4300,4295,4300,4295,2801
20250219,121200,220701740,4290,4290,4290,4290,1
20250219,121100,220697450,4285,4280,4285,4280,1963
20250219,121000,212286495,4280,4280,4280,4280,40
20250219,120900,212115295,4280,4280,4280,4280,100
20250219,120800,211687295,4280,4265,4280,4265,2759
20250219,120700,199883685,4255,4255,4255,4255,0
20250219,120600,199883685,4255,4255,4255,4255,0
20250219,120500,199883685,4255,4255,4255,4255,939
20250219,120400,195888240,4255,4265,4265,4255,1030
20250219,120300,191495770,4270,4270,4270,4270,0
20250219,120200,191495770,4270,4270,4270,4270,0
20250219,120100,191495770,4270,4270,4270,4270,2
20250219,120000,191487230,4255,4255,4255,4255,156
20250219,115900,190823450,4255,4255,4255,4255,86
20250219,115800,190457520,4255,4255,4255,4255,0
20250219,115700,190457520,4255,4255,4255,4255,1000
20250219,115600,186202520,4260,4260,4260,4260,0
20250219,115500,186202520,4260,4265,4265,4260,302
20250219,115400,184915995,4270,4270,4270,4270,0
20250219,115300,184915995,4270,4270,4270,4270,0
20250219,115200,184915995,4270,4270,4270,4270,11
20250219,115100,184869025,4275,4275,4275,4275,0
20250219,115000,184869025,4275,4275,4275,4275,0
20250219,114900,184869025,4275,4275,4275,4275,0
20250219,114800,184869025,4275,4275,4275,4275,0
20250219,114700,184869025,4275,4275,4275,4275,0
20250219,114600,184869025,4275,4275,4275,4275,0
20250219,114500,184869025,4275,4275,4275,4275,0
20250219,114400,184869025,4275,4275,4275,4275,0
20250219,114300,184869025,4275,4275,4275,4275,0
20250219,114200,184869025,4275,4275,4275,4275,0
20250219,114100,184869025,4275,4275,4275,4275,0
20250219,114000,184869025,4275,4275,4275,4275,0
20250219,113900,184869025,4275,4275,4275,4275,0
20250219,113800,184869025,4275,4275,4275,4275,0
20250219,113700,184869025,4275,4275,4275,4275,0
20250219,113600,184869025,4275,4275,4275,4275,0
20250219,113500,184869025,4275,4275,4275,4275,0
20250219,113400,184869025,4275,4275,4275,4275,0
20250219,113300,184869025,4275,4275,4275,4275,1
20250219,113200,184864750,4270,4270,4270,4270,32
20250219,113100,184728110,4275,4275,4275,4275,0
20250219,113000,184728110,4275,4275,4275,4275,0
20250219,112900,184728110,4275,4275,4275,4275,0
20250219,112800,184728110,4275,4275,4275,4275,0
20250219,112700,184728110,4275,4275,4275,4275,0
20250219,112600,184728110,4275,4275,4275,4275,0
20250219,112500,184728110,4275,4275,4275,4275,0
20250219,112400,184728110,4275,4275,4275,4275,0
20250219,112300,184728110,4275,4275,4275,4275,61
20250219,112200,184467335,4280,4280,4280,4280,0
20250219,112100,184467335,4280,4280,4280,4280,0
20250219,112000,184467335,4280,4280,4280,4280,0
20250219,111900,184467335,4280,4280,4280,4280,0
20250219,111800,184467335,4280,4280,4280,4280,699
20250219,111700,181475615,4280,4280,4280,4280,0
20250219,111600,181475615,4280,4275,4280,4275,10
20250219,111500,181432820,4280,4280,4280,4280,0
20250219,111400,181432820,4280,4280,4280,4280,0
20250219,111300,181432820,4280,4280,4280,4280,0
20250219,111200,181432820,4280,4275,4280,4275,529
20250219,111100,179169205,4270,4270,4270,4270,0
20250219,111000,179169205,4270,4270,4270,4270,12
20250219,110900,179117965,4260,4260,4260,4260,72
20250219,110800,178811245,4275,4275,4275,4275,0
20250219,110700,178811245,4275,4275,4275,4275,0
20250219,110600,178811245,4275,4275,4275,4275,0
20250219,110500,178811245,4275,4275,4275,4275,1
20250219,110400,178806970,4275,4275,4275,4275,0
20250219,110300,178806970,4275,4275,4275,4275,0
20250219,110200,178806970,4275,4275,4275,4275,0
20250219,110100,178806970,4275,4250,4275,4250,3185
20250219,110000,165262790,4250,4250,4250,4250,1603
20250219,105900,158450040,4250,4270,4270,4250,1260
20250219,105800,153092045,4270,4275,4275,4270,254
20250219,105700,152006290,4285,4285,4285,4285,0
20250219,105600,152006290,4285,4280,4285,4280,160
20250219,105500,151320745,4285,4285,4285,4285,0
20250219,105400,151320745,4285,4285,4285,4285,0
20250219,105300,151320745,4285,4285,4285,4285,0
20250219,105200,151320745,4285,4285,4285,4285,0
20250219,105100,151320745,4285,4285,4285,4285,488
20250219,105000,149229665,4290,4290,4290,4290,10
20250219,104900,149186765,4290,4290,4290,4290,48
20250219,104800,148980845,4290,4290,4290,4290,0
20250219,104700,148980845,4290,4290,4290,4290,5
20250219,104600,148959395,4285,4285,4285,4285,20
20250219,104500,148873695,4285,4285,4285,4285,40
20250219,104400,148702295,4285,4295,4295,4285,23
20250219,104300,148603710,4300,4300,4300,4300,0
20250219,104200,148603710,4300,4315,4315,4300,1332
20250219,104100,142868220,4325,4325,4325,4325,0
20250219,104000,142868220,4325,4325,4325,4325,0
20250219,103900,142868220,4325,4325,4325,4325,502
20250219,103800,140697070,4330,4330,4330,4330,0
20250219,103700,140697070,4330,4330,4330,4330,443
20250219,103600,138778880,4330,4340,4345,4330,2770
20250219,103500,126768310,4340,4320,4340,4320,1396
20250219,103400,120722425,4325,4340,4340,4325,57
20250219,103300,120475610,4335,4315,4335,4315,1720
20250219,103200,113025105,4330,4300,4330,4300,1872
20250219,103100,104944865,4290,4290,4290,4290,0
20250219,103000,104944865,4290,4290,4290,4290,0
20250219,102900,104944865,4290,4290,4290,4290,0
20250219,102800,104944865,4290,4290,4290,4290,0
20250219,102700,104944865,4290,4300,4300,4290,397
20250219,102600,103238335,4300,4300,4300,4300,0
20250219,102500,103238335,4300,4300,4300,4300,0
20250219,102400,103238335,4300,4300,4300,4300,0
20250219,102300,103238335,4300,4300,4300,4300,0
20250219,102200,103238335,4300,4300,4300,4300,0
20250219,102100,103238335,4300,4290,4300,4290,878
20250219,102000,99465280,4290,4290,4290,4290,0
20250219,101900,99465280,4290,4290,4290,4290,0
20250219,101800,99465280,4290,4290,4290,4290,160
20250219,101700,98778880,4290,4285,4300,4285,520
20250219,101600,96547730,4290,4290,4290,4290,42
20250219,101500,96367550,4300,4295,4300,4295,410
20250219,101400,94605195,4295,4285,4295,4275,1101
20250219,101300,89890900,4275,4290,4290,4275,2115
20250219,101200,80826275,4280,4280,4300,4275,1204
20250219,101100,75655010,4300,4285,4300,4285,990
20250219,101000,71400030,4290,4280,4290,4280,1210
20250219,100900,66213680,4280,4280,4280,4280,260
20250219,100800,65100880,4280,4280,4280,4280,200
20250219,100700,64244880,4280,4240,4280,4240,1703
20250219,100600,56984445,4235,4235,4235,4235,259
20250219,100500,55887580,4235,4230,4235,4230,115
20250219,100400,55400805,4235,4235,4235,4235,1
20250219,100300,55396570,4230,4230,4230,4230,131
20250219,100200,54842440,4230,4230,4230,4230,30
20250219,100100,54715540,4220,4220,4220,4220,500
20250219,100000,52605540,4220,4210,4225,4210,1918
20250219,095900,44515050,4210,4210,4210,4210,28
20250219,095800,44397170,4210,4210,4210,4210,0
20250219,095700,44397170,4210,4210,4210,4210,0
20250219,095600,44397170,4210,4210,4210,4210,147
20250219,095500,43778300,4210,4210,4210,4210,67
20250219,095400,43496230,4210,4210,4210,4210,0
20250219,095300,43496230,4210,4210,4210,4210,0
20250219,095200,43496230,4210,4210,4210,4210,500
20250219,095100,41391230,4205,4205,4205,4205,1
20250219,095000,41387025,4200,4200,4200,4200,0
20250219,094900,41387025,4200,4200,4200,4200,0
20250219,094800,41387025,4200,4200,4200,4200,20
20250219,094700,41303025,4210,4210,4210,4210,8
20250219,094600,41269345,4210,4210,4210,4210,2
20250219,094500,41260925,4215,4215,4215,4215,5
20250219,094400,41239850,4215,4215,4215,4215,1
20250219,094300,41235635,4210,4210,4210,4210,0
20250219,094200,41235635,4210,4210,4210,4210,200
20250219,094100,40393635,4220,4200,4220,4200,84
20250219,094000,40039195,4200,4210,4210,4200,605
20250219,093900,37497125,4215,4210,4215,4210,134
20250219,093800,36932930,4200,4190,4200,4190,881
20250219,093700,33236885,4190,4190,4190,4190,1
20250219,093600,33232695,4170,4170,4170,4170,25
20250219,093500,33128445,4170,4170,4170,4170,23
20250219,093400,33032535,4170,4170,4170,4170,440
20250219,093300,31197735,4170,4180,4180,4170,500
20250219,093200,29109980,4180,4180,4180,4180,0
20250219,093100,29109980,4180,4180,4180,4180,1
20250219,093000,29105800,4185,4185,4185,4185,88
20250219,092900,28737520,4195,4180,4195,4180,859
20250219,092800,25135500,4200,4200,4200,4200,0
20250219,092700,25135500,4200,4200,4200,4200,0
20250219,092600,25135500,4200,4200,4200,4200,100
20250219,092500,24715500,4200,4195,4200,4195,7
20250219,092400,24686105,4190,4190,4190,4190,100
20250219,092300,24267105,4200,4200,4200,4200,20
20250219,092200,24183105,4200,4195,4200,4195,101
20250219,092100,23758945,4195,4195,4195,4195,1
20250219,092000,23754750,4195,4195,4195,4195,2
20250219,091900,23746360,4175,4175,4175,4175,11
20250219,091800,23700435,4170,4170,4170,4170,0
20250219,091700,23700435,4170,4170,4170,4170,1
20250219,091600,23696265,4180,4180,4180,4180,68
20250219,091500,23412025,4160,4160,4160,4160,0
20250219,091400,23412025,4160,4175,4175,4155,2341
20250219,091300,13673470,4180,4185,4185,4180,305
20250219,091200,12398455,4185,4185,4185,4185,53
20250219,091100,12176650,4190,4190,4190,4190,0
20250219,091000,12176650,4190,4195,4195,4190,70
20250219,090900,11883130,4200,4200,4200,4200,53
20250219,090800,11660530,4210,4210,4215,4210,733
20250219,090700,8574595,4210,4210,4210,4210,24
20250219,090600,8473555,4205,4205,4205,4205,21
20250219,090500,8385250,4205,4205,4205,4205,130
20250219,090400,7838600,4205,4200,4205,4200,2
20250219,090300,7830195,4180,4180,4180,4180,700
20250219,090200,4904195,4180,4190,4190,4180,605
20250219,090100,2374325,4195,4210,4210,4195,476
20250219,090000,372680,4235,4235,4235,4235,88
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192800 609615220 4245 4245 4245 4245 8448
3 20250219 192700 609615220 4245 4245 4245 4245 0
4 20250219 192600 609615220 4245 4245 4245 4245 0
5 20250219 192500 609615220 4245 4245 4245 4245 0
6 20250219 192400 609615220 4245 4245 4245 4245 0
7 20250219 192300 609615220 4245 4245 4245 4245 0
8 20250219 192200 609615220 4245 4245 4245 4245 0
9 20250219 192100 609615220 4245 4245 4245 4245 0
10 20250219 192000 609615220 4245 4245 4245 4245 0
11 20250219 191900 609615220 4245 4245 4245 4245 0
12 20250219 191800 609615220 4245 4245 4245 4245 0
13 20250219 191700 609615220 4245 4245 4245 4245 0
14 20250219 191600 609615220 4245 4245 4245 4245 0
15 20250219 191500 609615220 4245 4245 4245 4245 0
16 20250219 191400 609615220 4245 4245 4245 4245 0
17 20250219 191300 609615220 4245 4245 4245 4245 0
18 20250219 191200 609615220 4245 4245 4245 4245 0
19 20250219 191100 609615220 4245 4245 4245 4245 0
20 20250219 191000 609615220 4245 4245 4245 4245 0
21 20250219 190900 609615220 4245 4245 4245 4245 0
22 20250219 190800 609615220 4245 4245 4245 4245 0
23 20250219 190700 609615220 4245 4245 4245 4245 0
24 20250219 190600 609615220 4245 4245 4245 4245 0
25 20250219 190500 609615220 4245 4245 4245 4245 0
26 20250219 190400 609615220 4245 4245 4245 4245 0
27 20250219 190300 609615220 4245 4245 4245 4245 0
28 20250219 190200 609615220 4245 4245 4245 4245 0
29 20250219 190100 609615220 4245 4245 4245 4245 0
30 20250219 190000 609615220 4245 4245 4245 4245 0
31 20250219 185900 609615220 4245 4245 4245 4245 0
32 20250219 185800 609615220 4245 4245 4245 4245 8448
33 20250219 185700 609615220 4245 4245 4245 4245 0
34 20250219 185600 609615220 4245 4245 4245 4245 0
35 20250219 185500 609615220 4245 4245 4245 4245 0
36 20250219 185400 609615220 4245 4245 4245 4245 0
37 20250219 185300 609615220 4245 4245 4245 4245 0
38 20250219 185200 609615220 4245 4245 4245 4245 0
39 20250219 185100 609615220 4245 4245 4245 4245 0
40 20250219 185000 609615220 4245 4245 4245 4245 0
41 20250219 184900 609615220 4245 4245 4245 4245 0
42 20250219 184800 609615220 4245 4245 4245 4245 0
43 20250219 184700 609615220 4245 4245 4245 4245 0
44 20250219 184600 609615220 4245 4245 4245 4245 0
45 20250219 184500 609615220 4245 4245 4245 4245 0
46 20250219 184400 609615220 4245 4245 4245 4245 0
47 20250219 184300 609615220 4245 4245 4245 4245 0
48 20250219 184200 609615220 4245 4245 4245 4245 0
49 20250219 184100 609615220 4245 4245 4245 4245 0
50 20250219 184000 609615220 4245 4245 4245 4245 0
51 20250219 183900 609615220 4245 4245 4245 4245 0
52 20250219 183800 609615220 4245 4245 4245 4245 0
53 20250219 183700 609615220 4245 4245 4245 4245 0
54 20250219 183600 609615220 4245 4245 4245 4245 0
55 20250219 183500 609615220 4245 4245 4245 4245 0
56 20250219 183400 609615220 4245 4245 4245 4245 0
57 20250219 183300 609615220 4245 4245 4245 4245 0
58 20250219 183200 609615220 4245 4245 4245 4245 0
59 20250219 183100 609615220 4245 4245 4245 4245 0
60 20250219 183000 609615220 4245 4245 4245 4245 0
61 20250219 182900 609615220 4245 4245 4245 4245 0
62 20250219 182800 609615220 4245 4245 4245 4245 8448
63 20250219 182700 609615220 4245 4245 4245 4245 0
64 20250219 182600 609615220 4245 4245 4245 4245 0
65 20250219 182500 609615220 4245 4245 4245 4245 0
66 20250219 182400 609615220 4245 4245 4245 4245 0
67 20250219 182300 609615220 4245 4245 4245 4245 0
68 20250219 182200 609615220 4245 4245 4245 4245 0
69 20250219 182100 609615220 4245 4245 4245 4245 0
70 20250219 182000 609615220 4245 4245 4245 4245 0
71 20250219 181900 609615220 4245 4245 4245 4245 0
72 20250219 181800 609615220 4245 4245 4245 4245 0
73 20250219 181700 609615220 4245 4245 4245 4245 0
74 20250219 181600 609615220 4245 4245 4245 4245 0
75 20250219 181500 609615220 4245 4245 4245 4245 0
76 20250219 181400 609615220 4245 4245 4245 4245 0
77 20250219 181300 609615220 4245 4245 4245 4245 0
78 20250219 181200 609615220 4245 4245 4245 4245 0
79 20250219 181100 609615220 4245 4245 4245 4245 0
80 20250219 181000 609615220 4245 4245 4245 4245 0
81 20250219 180900 609615220 4245 4245 4245 4245 0
82 20250219 180800 609615220 4245 4245 4245 4245 0
83 20250219 180700 609615220 4245 4245 4245 4245 0
84 20250219 180600 609615220 4245 4245 4245 4245 0
85 20250219 180500 609615220 4245 4245 4245 4245 0
86 20250219 180400 609615220 4245 4245 4245 4245 0
87 20250219 180300 609615220 4245 4245 4245 4245 0
88 20250219 180200 609615220 4245 4245 4245 4245 0
89 20250219 180100 609615220 4245 4245 4245 4245 0
90 20250219 180000 609615220 4245 4245 4245 4245 0
91 20250219 175900 609615220 4245 4245 4245 4245 0
92 20250219 175800 609615220 4245 4245 4245 4245 8448
93 20250219 175700 609615220 4245 4245 4245 4245 0
94 20250219 175600 609615220 4245 4245 4245 4245 0
95 20250219 175500 609615220 4245 4245 4245 4245 0
96 20250219 175400 609615220 4245 4245 4245 4245 0
97 20250219 175300 609615220 4245 4245 4245 4245 0
98 20250219 175200 609615220 4245 4245 4245 4245 0
99 20250219 175100 609615220 4245 4245 4245 4245 0
100 20250219 175000 609615220 4245 4245 4245 4245 0
101 20250219 174900 609615220 4245 4245 4245 4245 0
102 20250219 174800 609615220 4245 4245 4245 4245 0
103 20250219 174700 609615220 4245 4245 4245 4245 0
104 20250219 174600 609615220 4245 4245 4245 4245 0
105 20250219 174500 609615220 4245 4245 4245 4245 0
106 20250219 174400 609615220 4245 4245 4245 4245 0
107 20250219 174300 609615220 4245 4245 4245 4245 0
108 20250219 174200 609615220 4245 4245 4245 4245 0
109 20250219 174100 609615220 4245 4245 4245 4245 0
110 20250219 174000 609615220 4245 4245 4245 4245 0
111 20250219 173900 609615220 4245 4245 4245 4245 0
112 20250219 173800 609615220 4245 4245 4245 4245 0
113 20250219 173700 609615220 4245 4245 4245 4245 0
114 20250219 173600 609615220 4245 4245 4245 4245 0
115 20250219 173500 609615220 4245 4245 4245 4245 0
116 20250219 173400 609615220 4245 4245 4245 4245 0
117 20250219 173300 609615220 4245 4245 4245 4245 0
118 20250219 173200 609615220 4245 4245 4245 4245 0
119 20250219 173100 609615220 4245 4245 4245 4245 0
120 20250219 173000 609615220 4245 4245 4245 4245 0
121 20250219 172900 609615220 4245 4245 4245 4245 0
122 20250219 172800 609615220 4245 4245 4245 4245 8448
123 20250219 172700 609615220 4245 4245 4245 4245 0
124 20250219 172600 609615220 4245 4245 4245 4245 0
125 20250219 172500 609615220 4245 4245 4245 4245 0
126 20250219 172400 609615220 4245 4245 4245 4245 0
127 20250219 172300 609615220 4245 4245 4245 4245 0
128 20250219 172200 609615220 4245 4245 4245 4245 0
129 20250219 172100 609615220 4245 4245 4245 4245 0
130 20250219 172000 609615220 4245 4245 4245 4245 0
131 20250219 171900 609615220 4245 4245 4245 4245 0
132 20250219 171800 609615220 4245 4245 4245 4245 0
133 20250219 171700 609615220 4245 4245 4245 4245 0
134 20250219 171600 609615220 4245 4245 4245 4245 0
135 20250219 171500 609615220 4245 4245 4245 4245 0
136 20250219 171400 609615220 4245 4245 4245 4245 0
137 20250219 171300 609615220 4245 4245 4245 4245 0
138 20250219 171200 609615220 4245 4245 4245 4245 0
139 20250219 171100 609615220 4245 4245 4245 4245 0
140 20250219 171000 609615220 4245 4245 4245 4245 0
141 20250219 170900 609615220 4245 4245 4245 4245 0
142 20250219 170800 609615220 4245 4245 4245 4245 0
143 20250219 170700 609615220 4245 4245 4245 4245 0
144 20250219 170600 609615220 4245 4245 4245 4245 0
145 20250219 170500 609615220 4245 4245 4245 4245 0
146 20250219 170400 609615220 4245 4245 4245 4245 0
147 20250219 170300 609615220 4245 4245 4245 4245 0
148 20250219 170200 609615220 4245 4245 4245 4245 0
149 20250219 170100 609615220 4245 4245 4245 4245 0
150 20250219 170000 609615220 4245 4245 4245 4245 0
151 20250219 165900 609615220 4245 4245 4245 4245 0
152 20250219 165800 609615220 4245 4245 4245 4245 8448
153 20250219 165700 609615220 4245 4245 4245 4245 0
154 20250219 165600 609615220 4245 4245 4245 4245 0
155 20250219 165500 609615220 4245 4245 4245 4245 0
156 20250219 165400 609615220 4245 4245 4245 4245 0
157 20250219 165300 609615220 4245 4245 4245 4245 0
158 20250219 165200 609615220 4245 4245 4245 4245 0
159 20250219 165100 609615220 4245 4245 4245 4245 0
160 20250219 165000 609615220 4245 4245 4245 4245 0
161 20250219 164900 609615220 4245 4245 4245 4245 0
162 20250219 164800 609615220 4245 4245 4245 4245 0
163 20250219 164700 609615220 4245 4245 4245 4245 0
164 20250219 164600 609615220 4245 4245 4245 4245 0
165 20250219 164500 609615220 4245 4245 4245 4245 0
166 20250219 164400 609615220 4245 4245 4245 4245 0
167 20250219 164300 609615220 4245 4245 4245 4245 0
168 20250219 164200 609615220 4245 4245 4245 4245 0
169 20250219 164100 609615220 4245 4245 4245 4245 0
170 20250219 164000 609615220 4245 4245 4245 4245 0
171 20250219 163900 609615220 4245 4245 4245 4245 0
172 20250219 163800 609615220 4245 4245 4245 4245 0
173 20250219 163700 609615220 4245 4245 4245 4245 0
174 20250219 163600 609615220 4245 4245 4245 4245 0
175 20250219 163500 609615220 4245 4245 4245 4245 0
176 20250219 163400 609615220 4245 4245 4245 4245 0
177 20250219 163300 609615220 4245 4245 4245 4245 0
178 20250219 163200 609615220 4245 4245 4245 4245 0
179 20250219 163100 609615220 4245 4245 4245 4245 0
180 20250219 163000 609615220 4245 4245 4245 4245 0
181 20250219 162900 609615220 4245 4245 4245 4245 0
182 20250219 162800 609615220 4245 4245 4245 4245 8448
183 20250219 162700 609615220 4245 4245 4245 4245 0
184 20250219 162600 609615220 4245 4245 4245 4245 0
185 20250219 162500 609615220 4245 4245 4245 4245 0
186 20250219 162400 609615220 4245 4245 4245 4245 0
187 20250219 162300 609615220 4245 4245 4245 4245 0
188 20250219 162200 609615220 4245 4245 4245 4245 0
189 20250219 162100 609615220 4245 4245 4245 4245 0
190 20250219 162000 609615220 4245 4245 4245 4245 0
191 20250219 161900 609615220 4245 4245 4245 4245 0
192 20250219 161800 609615220 4245 4245 4245 4245 0
193 20250219 161700 609615220 4245 4245 4245 4245 0
194 20250219 161600 609615220 4245 4245 4245 4245 0
195 20250219 161500 609615220 4245 4245 4245 4245 0
196 20250219 161400 609615220 4245 4245 4245 4245 0
197 20250219 161300 609615220 4245 4245 4245 4245 0
198 20250219 161200 609615220 4245 4245 4245 4245 0
199 20250219 161100 609615220 4245 4245 4245 4245 0
200 20250219 161000 609615220 4245 4245 4245 4245 0
201 20250219 160900 609615220 4245 4245 4245 4245 0
202 20250219 160800 609615220 4245 4245 4245 4245 0
203 20250219 160700 609615220 4245 4245 4245 4245 0
204 20250219 160600 609615220 4245 4245 4245 4245 0
205 20250219 160500 609615220 4245 4245 4245 4245 0
206 20250219 160400 609615220 4245 4245 4245 4245 0
207 20250219 160300 609615220 4245 4245 4245 4245 0
208 20250219 160200 609615220 4245 4245 4245 4245 0
209 20250219 160100 609615220 4245 4245 4245 4245 0
210 20250219 160000 609615220 4245 4245 4245 4245 0
211 20250219 155900 609615220 4245 4245 4245 4245 0
212 20250219 155800 609615220 4245 4245 4245 4245 8448
213 20250219 155700 609615220 4245 4245 4245 4245 0
214 20250219 155600 609615220 4245 4245 4245 4245 0
215 20250219 155500 609615220 4245 4245 4245 4245 0
216 20250219 155400 609615220 4245 4245 4245 4245 0
217 20250219 155300 609615220 4245 4245 4245 4245 0
218 20250219 155200 609615220 4245 4245 4245 4245 0
219 20250219 155100 609615220 4245 4245 4245 4245 0
220 20250219 155000 609615220 4245 4245 4245 4245 0
221 20250219 154900 609615220 4245 4245 4245 4245 0
222 20250219 154800 609615220 4245 4245 4245 4245 0
223 20250219 154700 609615220 4245 4245 4245 4245 0
224 20250219 154600 609615220 4245 4245 4245 4245 0
225 20250219 154500 609615220 4245 4245 4245 4245 0
226 20250219 154400 609615220 4245 4245 4245 4245 0
227 20250219 154300 609615220 4245 4245 4245 4245 0
228 20250219 154200 609615220 4245 4245 4245 4245 0
229 20250219 154100 609615220 4245 4245 4245 4245 0
230 20250219 154000 609615220 4245 4245 4245 4245 0
231 20250219 153900 609615220 4245 4245 4245 4245 0
232 20250219 153800 609615220 4245 4245 4245 4245 0
233 20250219 153700 609615220 4245 4245 4245 4245 0
234 20250219 153600 609615220 4245 4245 4245 4245 0
235 20250219 153500 609615220 4245 4245 4245 4245 0
236 20250219 153400 609615220 4245 4245 4245 4245 0
237 20250219 153300 609615220 4245 4245 4245 4245 0
238 20250219 153200 609615220 4245 4245 4245 4245 0
239 20250219 153100 609615220 4245 4245 4245 4245 0
240 20250219 153000 609615220 4245 4245 4245 4245 8448
241 20250219 152900 573753460 4240 4240 4240 4240 0
242 20250219 152800 573753460 4240 4240 4240 4240 0
243 20250219 152700 573753460 4240 4240 4240 4240 0
244 20250219 152600 573753460 4240 4240 4240 4240 0
245 20250219 152500 573753460 4240 4240 4240 4240 0
246 20250219 152400 573753460 4240 4240 4240 4240 0
247 20250219 152300 573753460 4240 4240 4240 4240 0
248 20250219 152200 573753460 4240 4240 4240 4240 0
249 20250219 152100 573753460 4240 4240 4240 4240 0
250 20250219 152000 573753460 4240 4240 4240 4240 0
251 20250219 151900 573753460 4240 4205 4240 4205 754
252 20250219 151800 570566765 4205 4235 4245 4205 1240
253 20250219 151700 565317840 4235 4235 4235 4235 0
254 20250219 151600 565317840 4235 4210 4235 4205 1782
255 20250219 151500 557780785 4235 4215 4235 4210 301
256 20250219 151400 556512340 4235 4235 4235 4215 5
257 20250219 151300 556491185 4235 4225 4235 4225 1977
258 20250219 151200 548129690 4210 4225 4225 4210 808
259 20250219 151100 544726705 4210 4220 4225 4210 201
260 20250219 151000 543879480 4220 4225 4225 4210 701
261 20250219 150900 540922255 4220 4225 4225 4220 398
262 20250219 150800 539242445 4220 4220 4220 4220 100
263 20250219 150700 538820445 4220 4210 4220 4210 835
264 20250219 150600 535298855 4220 4220 4220 4220 1
265 20250219 150500 535294635 4215 4215 4215 4215 100
266 20250219 150400 534873135 4225 4225 4225 4215 26
267 20250219 150300 534763515 4215 4215 4215 4215 78
268 20250219 150200 534434745 4215 4215 4215 4215 6
269 20250219 150100 534409455 4215 4215 4215 4215 100
270 20250219 150000 533987955 4215 4215 4215 4215 10
271 20250219 145900 533945805 4215 4215 4215 4215 1
272 20250219 145800 533941590 4215 4205 4215 4200 504
273 20250219 145700 531822645 4215 4215 4215 4215 2
274 20250219 145600 531814215 4215 4215 4215 4215 2
275 20250219 145500 531805785 4215 4215 4215 4215 26
276 20250219 145400 531696195 4215 4205 4215 4205 118
277 20250219 145300 531199985 4205 4205 4205 4205 2
278 20250219 145200 531191575 4205 4200 4205 4200 1437
279 20250219 145100 525151355 4200 4200 4200 4200 15
280 20250219 145000 525088355 4190 4200 4200 4165 3356
281 20250219 144900 511086760 4200 4175 4205 4175 107
282 20250219 144800 510639855 4175 4190 4190 4175 1341
283 20250219 144700 505040230 4205 4205 4205 4205 0
284 20250219 144600 505040230 4205 4205 4205 4205 2
285 20250219 144500 505031820 4205 4205 4205 4205 140
286 20250219 144400 504443120 4205 4205 4205 4205 1
287 20250219 144300 504438915 4205 4200 4205 4200 138
288 20250219 144200 503859300 4200 4200 4200 4200 1
289 20250219 144100 503855100 4200 4205 4205 4200 37
290 20250219 144000 503699695 4205 4205 4205 4205 2
291 20250219 143900 503691285 4205 4210 4210 4205 8
292 20250219 143800 503657630 4210 4190 4210 4190 1651
293 20250219 143700 496732010 4190 4180 4190 4170 890
294 20250219 143600 493018825 4195 4200 4200 4195 7
295 20250219 143500 492989455 4200 4205 4205 4175 1183
296 20250219 143400 488047350 4195 4210 4210 4195 233
297 20250219 143300 487069855 4210 4215 4215 4185 300
298 20250219 143200 485813460 4225 4225 4225 4225 8
299 20250219 143100 485779660 4225 4230 4230 4180 4029
300 20250219 143000 468882500 4230 4230 4230 4215 59
301 20250219 142900 468633605 4220 4230 4230 4220 326
302 20250219 142800 467255625 4235 4235 4235 4225 162
303 20250219 142700 466570555 4235 4235 4235 4235 33
304 20250219 142600 466430800 4235 4235 4235 4235 55
305 20250219 142500 466197875 4235 4215 4235 4200 1328
306 20250219 142400 460595225 4230 4230 4230 4230 103
307 20250219 142300 460159535 4230 4195 4230 4190 2736
308 20250219 142200 448682215 4225 4230 4250 4190 4989
309 20250219 142100 427702305 4255 4260 4265 4230 5625
310 20250219 142000 403759115 4260 4270 4340 4210 17190
311 20250219 141900 330418360 4310 4245 4310 4245 10526
312 20250219 141800 285268600 4240 4240 4240 4240 0
313 20250219 141700 285268600 4240 4240 4240 4240 465
314 20250219 141600 283297000 4240 4240 4240 4240 5
315 20250219 141500 283275800 4235 4240 4240 4235 291
316 20250219 141400 282043410 4240 4240 4240 4240 0
317 20250219 141300 282043410 4240 4235 4240 4235 201
318 20250219 141200 281192170 4240 4240 4240 4240 0
319 20250219 141100 281192170 4240 4240 4240 4240 10
320 20250219 141000 281149770 4240 4240 4240 4240 0
321 20250219 140900 281149770 4240 4240 4240 4240 0
322 20250219 140800 281149770 4240 4240 4240 4240 800
323 20250219 140700 277757770 4250 4250 4250 4250 0
324 20250219 140600 277757770 4250 4250 4250 4250 1
325 20250219 140500 277753520 4240 4240 4240 4240 0
326 20250219 140400 277753520 4240 4245 4250 4240 387
327 20250219 140300 276112390 4245 4250 4250 4245 1391
328 20250219 140200 270205360 4265 4265 4265 4265 0
329 20250219 140100 270205360 4265 4265 4265 4265 0
330 20250219 140000 270205360 4265 4265 4265 4265 0
331 20250219 135900 270205360 4265 4265 4265 4265 0
332 20250219 135800 270205360 4265 4265 4265 4265 0
333 20250219 135700 270205360 4265 4265 4265 4265 0
334 20250219 135600 270205360 4265 4265 4265 4265 0
335 20250219 135500 270205360 4265 4265 4265 4265 2
336 20250219 135400 270196830 4260 4260 4260 4260 10
337 20250219 135300 270154230 4250 4260 4260 4250 853
338 20250219 135200 266520490 4265 4265 4265 4265 0
339 20250219 135100 266520490 4265 4265 4265 4265 0
340 20250219 135000 266520490 4265 4265 4265 4265 0
341 20250219 134900 266520490 4265 4265 4265 4265 0
342 20250219 134800 266520490 4265 4265 4265 4265 0
343 20250219 134700 266520490 4265 4265 4265 4265 0
344 20250219 134600 266520490 4265 4265 4265 4265 150
345 20250219 134500 265880740 4260 4265 4265 4260 449
346 20250219 134400 263966680 4270 4270 4270 4270 0
347 20250219 134300 263966680 4270 4270 4270 4270 0
348 20250219 134200 263966680 4270 4270 4270 4270 0
349 20250219 134100 263966680 4270 4270 4270 4270 0
350 20250219 134000 263966680 4270 4270 4270 4270 0
351 20250219 133900 263966680 4270 4270 4270 4270 0
352 20250219 133800 263966680 4270 4270 4270 4270 0
353 20250219 133700 263966680 4270 4270 4270 4270 0
354 20250219 133600 263966680 4270 4270 4270 4270 0
355 20250219 133500 263966680 4270 4270 4270 4270 0
356 20250219 133400 263966680 4270 4270 4270 4270 0
357 20250219 133300 263966680 4270 4270 4270 4270 0
358 20250219 133200 263966680 4270 4270 4270 4270 2
359 20250219 133100 263958140 4270 4270 4270 4270 0
360 20250219 133000 263958140 4270 4270 4270 4270 0
361 20250219 132900 263958140 4270 4270 4270 4270 0
362 20250219 132800 263958140 4270 4270 4270 4270 0
363 20250219 132700 263958140 4270 4270 4270 4270 5
364 20250219 132600 263936790 4270 4270 4270 4270 11
365 20250219 132500 263889820 4270 4270 4270 4270 0
366 20250219 132400 263889820 4270 4265 4270 4265 313
367 20250219 132300 262554810 4265 4265 4265 4265 1
368 20250219 132200 262550545 4275 4275 4275 4275 0
369 20250219 132100 262550545 4275 4275 4275 4275 0
370 20250219 132000 262550545 4275 4275 4275 4275 0
371 20250219 131900 262550545 4275 4275 4275 4275 0
372 20250219 131800 262550545 4275 4275 4275 4275 0
373 20250219 131700 262550545 4275 4275 4275 4275 0
374 20250219 131600 262550545 4275 4275 4275 4275 129
375 20250219 131500 261999070 4275 4275 4275 4275 34
376 20250219 131400 261853720 4265 4265 4265 4265 290
377 20250219 131300 260616870 4265 4265 4265 4265 0
378 20250219 131200 260616870 4265 4280 4280 4265 1000
379 20250219 131100 256351225 4280 4290 4290 4280 522
380 20250219 131000 254116825 4285 4285 4285 4285 90
381 20250219 130900 253731175 4285 4285 4285 4285 100
382 20250219 130800 253302675 4290 4290 4290 4290 5
383 20250219 130700 253281225 4290 4290 4290 4290 0
384 20250219 130600 253281225 4290 4290 4290 4290 132
385 20250219 130500 252714945 4285 4285 4285 4285 0
386 20250219 130400 252714945 4285 4285 4285 4285 13
387 20250219 130300 252659240 4290 4290 4290 4290 0
388 20250219 130200 252659240 4290 4290 4290 4290 0
389 20250219 130100 252659240 4290 4290 4290 4290 0
390 20250219 130000 252659240 4290 4290 4290 4290 0
391 20250219 125900 252659240 4290 4290 4290 4290 3
392 20250219 125800 252646370 4290 4290 4290 4290 0
393 20250219 125700 252646370 4290 4290 4290 4290 0
394 20250219 125600 252646370 4290 4290 4290 4290 1
395 20250219 125500 252642080 4290 4290 4290 4290 1265
396 20250219 125400 247215230 4290 4290 4290 4290 0
397 20250219 125300 247215230 4290 4290 4290 4290 0
398 20250219 125200 247215230 4290 4290 4290 4290 1
399 20250219 125100 247210940 4290 4290 4290 4290 0
400 20250219 125000 247210940 4290 4290 4290 4290 0
401 20250219 124900 247210940 4290 4290 4290 4290 0
402 20250219 124800 247210940 4290 4290 4290 4290 0
403 20250219 124700 247210940 4290 4290 4290 4290 0
404 20250219 124600 247210940 4290 4290 4290 4290 436
405 20250219 124500 245340500 4290 4290 4290 4290 20
406 20250219 124400 245254700 4290 4290 4290 4290 0
407 20250219 124300 245254700 4290 4290 4290 4290 0
408 20250219 124200 245254700 4290 4290 4290 4290 0
409 20250219 124100 245254700 4290 4295 4295 4290 269
410 20250219 124000 244099570 4300 4300 4300 4300 0
411 20250219 123900 244099570 4300 4300 4300 4300 0
412 20250219 123800 244099570 4300 4300 4300 4300 0
413 20250219 123700 244099570 4300 4300 4300 4300 0
414 20250219 123600 244099570 4300 4300 4300 4300 0
415 20250219 123500 244099570 4300 4300 4300 4300 1
416 20250219 123400 244095270 4305 4305 4305 4305 0
417 20250219 123300 244095270 4305 4305 4305 4305 0
418 20250219 123200 244095270 4305 4305 4305 4305 0
419 20250219 123100 244095270 4305 4305 4305 4305 0
420 20250219 123000 244095270 4305 4305 4305 4305 0
421 20250219 122900 244095270 4305 4305 4305 4305 0
422 20250219 122800 244095270 4305 4305 4305 4305 0
423 20250219 122700 244095270 4305 4305 4305 4305 0
424 20250219 122600 244095270 4305 4305 4305 4305 1
425 20250219 122500 244090965 4310 4300 4310 4300 107
426 20250219 122400 243630385 4300 4295 4300 4295 448
427 20250219 122300 241704225 4280 4280 4280 4280 0
428 20250219 122200 241704225 4280 4280 4280 4280 0
429 20250219 122100 241704225 4280 4280 4280 4280 0
430 20250219 122000 241704225 4280 4280 4280 4280 0
431 20250219 121900 241704225 4280 4280 4280 4280 0
432 20250219 121800 241704225 4280 4280 4280 4280 0
433 20250219 121700 241704225 4280 4295 4295 4280 96
434 20250219 121600 241292445 4295 4295 4295 4295 0
435 20250219 121500 241292445 4295 4300 4300 4260 2001
436 20250219 121400 232745990 4300 4300 4300 4300 0
437 20250219 121300 232745990 4300 4295 4300 4295 2801
438 20250219 121200 220701740 4290 4290 4290 4290 1
439 20250219 121100 220697450 4285 4280 4285 4280 1963
440 20250219 121000 212286495 4280 4280 4280 4280 40
441 20250219 120900 212115295 4280 4280 4280 4280 100
442 20250219 120800 211687295 4280 4265 4280 4265 2759
443 20250219 120700 199883685 4255 4255 4255 4255 0
444 20250219 120600 199883685 4255 4255 4255 4255 0
445 20250219 120500 199883685 4255 4255 4255 4255 939
446 20250219 120400 195888240 4255 4265 4265 4255 1030
447 20250219 120300 191495770 4270 4270 4270 4270 0
448 20250219 120200 191495770 4270 4270 4270 4270 0
449 20250219 120100 191495770 4270 4270 4270 4270 2
450 20250219 120000 191487230 4255 4255 4255 4255 156
451 20250219 115900 190823450 4255 4255 4255 4255 86
452 20250219 115800 190457520 4255 4255 4255 4255 0
453 20250219 115700 190457520 4255 4255 4255 4255 1000
454 20250219 115600 186202520 4260 4260 4260 4260 0
455 20250219 115500 186202520 4260 4265 4265 4260 302
456 20250219 115400 184915995 4270 4270 4270 4270 0
457 20250219 115300 184915995 4270 4270 4270 4270 0
458 20250219 115200 184915995 4270 4270 4270 4270 11
459 20250219 115100 184869025 4275 4275 4275 4275 0
460 20250219 115000 184869025 4275 4275 4275 4275 0
461 20250219 114900 184869025 4275 4275 4275 4275 0
462 20250219 114800 184869025 4275 4275 4275 4275 0
463 20250219 114700 184869025 4275 4275 4275 4275 0
464 20250219 114600 184869025 4275 4275 4275 4275 0
465 20250219 114500 184869025 4275 4275 4275 4275 0
466 20250219 114400 184869025 4275 4275 4275 4275 0
467 20250219 114300 184869025 4275 4275 4275 4275 0
468 20250219 114200 184869025 4275 4275 4275 4275 0
469 20250219 114100 184869025 4275 4275 4275 4275 0
470 20250219 114000 184869025 4275 4275 4275 4275 0
471 20250219 113900 184869025 4275 4275 4275 4275 0
472 20250219 113800 184869025 4275 4275 4275 4275 0
473 20250219 113700 184869025 4275 4275 4275 4275 0
474 20250219 113600 184869025 4275 4275 4275 4275 0
475 20250219 113500 184869025 4275 4275 4275 4275 0
476 20250219 113400 184869025 4275 4275 4275 4275 0
477 20250219 113300 184869025 4275 4275 4275 4275 1
478 20250219 113200 184864750 4270 4270 4270 4270 32
479 20250219 113100 184728110 4275 4275 4275 4275 0
480 20250219 113000 184728110 4275 4275 4275 4275 0
481 20250219 112900 184728110 4275 4275 4275 4275 0
482 20250219 112800 184728110 4275 4275 4275 4275 0
483 20250219 112700 184728110 4275 4275 4275 4275 0
484 20250219 112600 184728110 4275 4275 4275 4275 0
485 20250219 112500 184728110 4275 4275 4275 4275 0
486 20250219 112400 184728110 4275 4275 4275 4275 0
487 20250219 112300 184728110 4275 4275 4275 4275 61
488 20250219 112200 184467335 4280 4280 4280 4280 0
489 20250219 112100 184467335 4280 4280 4280 4280 0
490 20250219 112000 184467335 4280 4280 4280 4280 0
491 20250219 111900 184467335 4280 4280 4280 4280 0
492 20250219 111800 184467335 4280 4280 4280 4280 699
493 20250219 111700 181475615 4280 4280 4280 4280 0
494 20250219 111600 181475615 4280 4275 4280 4275 10
495 20250219 111500 181432820 4280 4280 4280 4280 0
496 20250219 111400 181432820 4280 4280 4280 4280 0
497 20250219 111300 181432820 4280 4280 4280 4280 0
498 20250219 111200 181432820 4280 4275 4280 4275 529
499 20250219 111100 179169205 4270 4270 4270 4270 0
500 20250219 111000 179169205 4270 4270 4270 4270 12
501 20250219 110900 179117965 4260 4260 4260 4260 72
502 20250219 110800 178811245 4275 4275 4275 4275 0
503 20250219 110700 178811245 4275 4275 4275 4275 0
504 20250219 110600 178811245 4275 4275 4275 4275 0
505 20250219 110500 178811245 4275 4275 4275 4275 1
506 20250219 110400 178806970 4275 4275 4275 4275 0
507 20250219 110300 178806970 4275 4275 4275 4275 0
508 20250219 110200 178806970 4275 4275 4275 4275 0
509 20250219 110100 178806970 4275 4250 4275 4250 3185
510 20250219 110000 165262790 4250 4250 4250 4250 1603
511 20250219 105900 158450040 4250 4270 4270 4250 1260
512 20250219 105800 153092045 4270 4275 4275 4270 254
513 20250219 105700 152006290 4285 4285 4285 4285 0
514 20250219 105600 152006290 4285 4280 4285 4280 160
515 20250219 105500 151320745 4285 4285 4285 4285 0
516 20250219 105400 151320745 4285 4285 4285 4285 0
517 20250219 105300 151320745 4285 4285 4285 4285 0
518 20250219 105200 151320745 4285 4285 4285 4285 0
519 20250219 105100 151320745 4285 4285 4285 4285 488
520 20250219 105000 149229665 4290 4290 4290 4290 10
521 20250219 104900 149186765 4290 4290 4290 4290 48
522 20250219 104800 148980845 4290 4290 4290 4290 0
523 20250219 104700 148980845 4290 4290 4290 4290 5
524 20250219 104600 148959395 4285 4285 4285 4285 20
525 20250219 104500 148873695 4285 4285 4285 4285 40
526 20250219 104400 148702295 4285 4295 4295 4285 23
527 20250219 104300 148603710 4300 4300 4300 4300 0
528 20250219 104200 148603710 4300 4315 4315 4300 1332
529 20250219 104100 142868220 4325 4325 4325 4325 0
530 20250219 104000 142868220 4325 4325 4325 4325 0
531 20250219 103900 142868220 4325 4325 4325 4325 502
532 20250219 103800 140697070 4330 4330 4330 4330 0
533 20250219 103700 140697070 4330 4330 4330 4330 443
534 20250219 103600 138778880 4330 4340 4345 4330 2770
535 20250219 103500 126768310 4340 4320 4340 4320 1396
536 20250219 103400 120722425 4325 4340 4340 4325 57
537 20250219 103300 120475610 4335 4315 4335 4315 1720
538 20250219 103200 113025105 4330 4300 4330 4300 1872
539 20250219 103100 104944865 4290 4290 4290 4290 0
540 20250219 103000 104944865 4290 4290 4290 4290 0
541 20250219 102900 104944865 4290 4290 4290 4290 0
542 20250219 102800 104944865 4290 4290 4290 4290 0
543 20250219 102700 104944865 4290 4300 4300 4290 397
544 20250219 102600 103238335 4300 4300 4300 4300 0
545 20250219 102500 103238335 4300 4300 4300 4300 0
546 20250219 102400 103238335 4300 4300 4300 4300 0
547 20250219 102300 103238335 4300 4300 4300 4300 0
548 20250219 102200 103238335 4300 4300 4300 4300 0
549 20250219 102100 103238335 4300 4290 4300 4290 878
550 20250219 102000 99465280 4290 4290 4290 4290 0
551 20250219 101900 99465280 4290 4290 4290 4290 0
552 20250219 101800 99465280 4290 4290 4290 4290 160
553 20250219 101700 98778880 4290 4285 4300 4285 520
554 20250219 101600 96547730 4290 4290 4290 4290 42
555 20250219 101500 96367550 4300 4295 4300 4295 410
556 20250219 101400 94605195 4295 4285 4295 4275 1101
557 20250219 101300 89890900 4275 4290 4290 4275 2115
558 20250219 101200 80826275 4280 4280 4300 4275 1204
559 20250219 101100 75655010 4300 4285 4300 4285 990
560 20250219 101000 71400030 4290 4280 4290 4280 1210
561 20250219 100900 66213680 4280 4280 4280 4280 260
562 20250219 100800 65100880 4280 4280 4280 4280 200
563 20250219 100700 64244880 4280 4240 4280 4240 1703
564 20250219 100600 56984445 4235 4235 4235 4235 259
565 20250219 100500 55887580 4235 4230 4235 4230 115
566 20250219 100400 55400805 4235 4235 4235 4235 1
567 20250219 100300 55396570 4230 4230 4230 4230 131
568 20250219 100200 54842440 4230 4230 4230 4230 30
569 20250219 100100 54715540 4220 4220 4220 4220 500
570 20250219 100000 52605540 4220 4210 4225 4210 1918
571 20250219 095900 44515050 4210 4210 4210 4210 28
572 20250219 095800 44397170 4210 4210 4210 4210 0
573 20250219 095700 44397170 4210 4210 4210 4210 0
574 20250219 095600 44397170 4210 4210 4210 4210 147
575 20250219 095500 43778300 4210 4210 4210 4210 67
576 20250219 095400 43496230 4210 4210 4210 4210 0
577 20250219 095300 43496230 4210 4210 4210 4210 0
578 20250219 095200 43496230 4210 4210 4210 4210 500
579 20250219 095100 41391230 4205 4205 4205 4205 1
580 20250219 095000 41387025 4200 4200 4200 4200 0
581 20250219 094900 41387025 4200 4200 4200 4200 0
582 20250219 094800 41387025 4200 4200 4200 4200 20
583 20250219 094700 41303025 4210 4210 4210 4210 8
584 20250219 094600 41269345 4210 4210 4210 4210 2
585 20250219 094500 41260925 4215 4215 4215 4215 5
586 20250219 094400 41239850 4215 4215 4215 4215 1
587 20250219 094300 41235635 4210 4210 4210 4210 0
588 20250219 094200 41235635 4210 4210 4210 4210 200
589 20250219 094100 40393635 4220 4200 4220 4200 84
590 20250219 094000 40039195 4200 4210 4210 4200 605
591 20250219 093900 37497125 4215 4210 4215 4210 134
592 20250219 093800 36932930 4200 4190 4200 4190 881
593 20250219 093700 33236885 4190 4190 4190 4190 1
594 20250219 093600 33232695 4170 4170 4170 4170 25
595 20250219 093500 33128445 4170 4170 4170 4170 23
596 20250219 093400 33032535 4170 4170 4170 4170 440
597 20250219 093300 31197735 4170 4180 4180 4170 500
598 20250219 093200 29109980 4180 4180 4180 4180 0
599 20250219 093100 29109980 4180 4180 4180 4180 1
600 20250219 093000 29105800 4185 4185 4185 4185 88
601 20250219 092900 28737520 4195 4180 4195 4180 859
602 20250219 092800 25135500 4200 4200 4200 4200 0
603 20250219 092700 25135500 4200 4200 4200 4200 0
604 20250219 092600 25135500 4200 4200 4200 4200 100
605 20250219 092500 24715500 4200 4195 4200 4195 7
606 20250219 092400 24686105 4190 4190 4190 4190 100
607 20250219 092300 24267105 4200 4200 4200 4200 20
608 20250219 092200 24183105 4200 4195 4200 4195 101
609 20250219 092100 23758945 4195 4195 4195 4195 1
610 20250219 092000 23754750 4195 4195 4195 4195 2
611 20250219 091900 23746360 4175 4175 4175 4175 11
612 20250219 091800 23700435 4170 4170 4170 4170 0
613 20250219 091700 23700435 4170 4170 4170 4170 1
614 20250219 091600 23696265 4180 4180 4180 4180 68
615 20250219 091500 23412025 4160 4160 4160 4160 0
616 20250219 091400 23412025 4160 4175 4175 4155 2341
617 20250219 091300 13673470 4180 4185 4185 4180 305
618 20250219 091200 12398455 4185 4185 4185 4185 53
619 20250219 091100 12176650 4190 4190 4190 4190 0
620 20250219 091000 12176650 4190 4195 4195 4190 70
621 20250219 090900 11883130 4200 4200 4200 4200 53
622 20250219 090800 11660530 4210 4210 4215 4210 733
623 20250219 090700 8574595 4210 4210 4210 4210 24
624 20250219 090600 8473555 4205 4205 4205 4205 21
625 20250219 090500 8385250 4205 4205 4205 4205 130
626 20250219 090400 7838600 4205 4200 4205 4200 2
627 20250219 090300 7830195 4180 4180 4180 4180 700
628 20250219 090200 4904195 4180 4190 4190 4180 605
629 20250219 090100 2374325 4195 4210 4210 4195 476
630 20250219 090000 372680 4235 4235 4235 4235 88

1
041960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,705476,70622233,3104094400,310737825200,1.00
20250214,704200,70622233,2996371000,300497601415,1.00
20250213,704170,70622233,2862451050,287079377145,1.00
20250212,705201,70622233,2856064050,286020043650,1.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 705476 70622233 3104094400 310737825200 1.00
3 20250214 704200 70622233 2996371000 300497601415 1.00
4 20250213 704170 70622233 2862451050 287079377145 1.00
5 20250212 705201 70622233 2856064050 286020043650 1.00