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

639
052600/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,186936935,4330,4330,4330,4330,589
20250219,193600,186936935,4330,4330,4330,4330,0
20250219,193500,186936935,4330,4330,4330,4330,0
20250219,193400,186936935,4330,4330,4330,4330,0
20250219,193300,186936935,4330,4330,4330,4330,0
20250219,193200,186936935,4330,4330,4330,4330,0
20250219,193100,186936935,4330,4330,4330,4330,0
20250219,193000,186936935,4330,4330,4330,4330,0
20250219,192900,186936935,4330,4330,4330,4330,0
20250219,192800,186936935,4330,4330,4330,4330,0
20250219,192700,186936935,4330,4330,4330,4330,0
20250219,192600,186936935,4330,4330,4330,4330,0
20250219,192500,186936935,4330,4330,4330,4330,0
20250219,192400,186936935,4330,4330,4330,4330,0
20250219,192300,186936935,4330,4330,4330,4330,0
20250219,192200,186936935,4330,4330,4330,4330,0
20250219,192100,186936935,4330,4330,4330,4330,0
20250219,192000,186936935,4330,4330,4330,4330,0
20250219,191900,186936935,4330,4330,4330,4330,0
20250219,191800,186936935,4330,4330,4330,4330,0
20250219,191700,186936935,4330,4330,4330,4330,0
20250219,191600,186936935,4330,4330,4330,4330,0
20250219,191500,186936935,4330,4330,4330,4330,0
20250219,191400,186936935,4330,4330,4330,4330,0
20250219,191300,186936935,4330,4330,4330,4330,0
20250219,191200,186936935,4330,4330,4330,4330,0
20250219,191100,186936935,4330,4330,4330,4330,0
20250219,191000,186936935,4330,4330,4330,4330,0
20250219,190900,186936935,4330,4330,4330,4330,0
20250219,190800,186936935,4330,4330,4330,4330,0
20250219,190700,186936935,4330,4330,4330,4330,589
20250219,190600,186936935,4330,4330,4330,4330,0
20250219,190500,186936935,4330,4330,4330,4330,0
20250219,190400,186936935,4330,4330,4330,4330,0
20250219,190300,186936935,4330,4330,4330,4330,0
20250219,190200,186936935,4330,4330,4330,4330,0
20250219,190100,186936935,4330,4330,4330,4330,0
20250219,190000,186936935,4330,4330,4330,4330,0
20250219,185900,186936935,4330,4330,4330,4330,0
20250219,185800,186936935,4330,4330,4330,4330,0
20250219,185700,186936935,4330,4330,4330,4330,0
20250219,185600,186936935,4330,4330,4330,4330,0
20250219,185500,186936935,4330,4330,4330,4330,0
20250219,185400,186936935,4330,4330,4330,4330,0
20250219,185300,186936935,4330,4330,4330,4330,0
20250219,185200,186936935,4330,4330,4330,4330,0
20250219,185100,186936935,4330,4330,4330,4330,0
20250219,185000,186936935,4330,4330,4330,4330,0
20250219,184900,186936935,4330,4330,4330,4330,0
20250219,184800,186936935,4330,4330,4330,4330,0
20250219,184700,186936935,4330,4330,4330,4330,0
20250219,184600,186936935,4330,4330,4330,4330,0
20250219,184500,186936935,4330,4330,4330,4330,0
20250219,184400,186936935,4330,4330,4330,4330,0
20250219,184300,186936935,4330,4330,4330,4330,0
20250219,184200,186936935,4330,4330,4330,4330,0
20250219,184100,186936935,4330,4330,4330,4330,0
20250219,184000,186936935,4330,4330,4330,4330,0
20250219,183900,186936935,4330,4330,4330,4330,0
20250219,183800,186936935,4330,4330,4330,4330,0
20250219,183700,186936935,4330,4330,4330,4330,589
20250219,183600,186936935,4330,4330,4330,4330,0
20250219,183500,186936935,4330,4330,4330,4330,0
20250219,183400,186936935,4330,4330,4330,4330,0
20250219,183300,186936935,4330,4330,4330,4330,0
20250219,183200,186936935,4330,4330,4330,4330,0
20250219,183100,186936935,4330,4330,4330,4330,0
20250219,183000,186936935,4330,4330,4330,4330,0
20250219,182900,186936935,4330,4330,4330,4330,0
20250219,182800,186936935,4330,4330,4330,4330,0
20250219,182700,186936935,4330,4330,4330,4330,0
20250219,182600,186936935,4330,4330,4330,4330,0
20250219,182500,186936935,4330,4330,4330,4330,0
20250219,182400,186936935,4330,4330,4330,4330,0
20250219,182300,186936935,4330,4330,4330,4330,0
20250219,182200,186936935,4330,4330,4330,4330,0
20250219,182100,186936935,4330,4330,4330,4330,0
20250219,182000,186936935,4330,4330,4330,4330,0
20250219,181900,186936935,4330,4330,4330,4330,0
20250219,181800,186936935,4330,4330,4330,4330,0
20250219,181700,186936935,4330,4330,4330,4330,0
20250219,181600,186936935,4330,4330,4330,4330,0
20250219,181500,186936935,4330,4330,4330,4330,0
20250219,181400,186936935,4330,4330,4330,4330,0
20250219,181300,186936935,4330,4330,4330,4330,0
20250219,181200,186936935,4330,4330,4330,4330,0
20250219,181100,186936935,4330,4330,4330,4330,0
20250219,181000,186936935,4330,4330,4330,4330,0
20250219,180900,186936935,4330,4330,4330,4330,0
20250219,180800,186936935,4330,4330,4330,4330,0
20250219,180700,186936935,4330,4330,4330,4330,589
20250219,180600,186936935,4330,4330,4330,4330,0
20250219,180500,186936935,4330,4330,4330,4330,0
20250219,180400,186936935,4330,4330,4330,4330,0
20250219,180300,186936935,4330,4330,4330,4330,0
20250219,180200,186936935,4330,4330,4330,4330,0
20250219,180100,186936935,4330,4330,4330,4330,0
20250219,180000,186936935,4330,4330,4330,4330,0
20250219,175900,186936935,4330,4330,4330,4330,0
20250219,175800,186936935,4330,4330,4330,4330,0
20250219,175700,186936935,4330,4330,4330,4330,0
20250219,175600,186936935,4330,4330,4330,4330,0
20250219,175500,186936935,4330,4330,4330,4330,0
20250219,175400,186936935,4330,4330,4330,4330,0
20250219,175300,186936935,4330,4330,4330,4330,0
20250219,175200,186936935,4330,4330,4330,4330,0
20250219,175100,186936935,4330,4330,4330,4330,0
20250219,175000,186936935,4330,4330,4330,4330,0
20250219,174900,186936935,4330,4330,4330,4330,0
20250219,174800,186936935,4330,4330,4330,4330,0
20250219,174700,186936935,4330,4330,4330,4330,0
20250219,174600,186936935,4330,4330,4330,4330,0
20250219,174500,186936935,4330,4330,4330,4330,0
20250219,174400,186936935,4330,4330,4330,4330,0
20250219,174300,186936935,4330,4330,4330,4330,0
20250219,174200,186936935,4330,4330,4330,4330,0
20250219,174100,186936935,4330,4330,4330,4330,0
20250219,174000,186936935,4330,4330,4330,4330,0
20250219,173900,186936935,4330,4330,4330,4330,0
20250219,173800,186936935,4330,4330,4330,4330,0
20250219,173700,186936935,4330,4330,4330,4330,589
20250219,173600,186936935,4330,4330,4330,4330,0
20250219,173500,186936935,4330,4330,4330,4330,0
20250219,173400,186936935,4330,4330,4330,4330,0
20250219,173300,186936935,4330,4330,4330,4330,0
20250219,173200,186936935,4330,4330,4330,4330,0
20250219,173100,186936935,4330,4330,4330,4330,0
20250219,173000,186936935,4330,4330,4330,4330,0
20250219,172900,186936935,4330,4330,4330,4330,0
20250219,172800,186936935,4330,4330,4330,4330,0
20250219,172700,186936935,4330,4330,4330,4330,0
20250219,172600,186936935,4330,4330,4330,4330,0
20250219,172500,186936935,4330,4330,4330,4330,0
20250219,172400,186936935,4330,4330,4330,4330,0
20250219,172300,186936935,4330,4330,4330,4330,0
20250219,172200,186936935,4330,4330,4330,4330,0
20250219,172100,186936935,4330,4330,4330,4330,0
20250219,172000,186936935,4330,4330,4330,4330,0
20250219,171900,186936935,4330,4330,4330,4330,0
20250219,171800,186936935,4330,4330,4330,4330,0
20250219,171700,186936935,4330,4330,4330,4330,0
20250219,171600,186936935,4330,4330,4330,4330,0
20250219,171500,186936935,4330,4330,4330,4330,0
20250219,171400,186936935,4330,4330,4330,4330,0
20250219,171300,186936935,4330,4330,4330,4330,0
20250219,171200,186936935,4330,4330,4330,4330,0
20250219,171100,186936935,4330,4330,4330,4330,0
20250219,171000,186936935,4330,4330,4330,4330,0
20250219,170900,186936935,4330,4330,4330,4330,0
20250219,170800,186936935,4330,4330,4330,4330,0
20250219,170700,186936935,4330,4330,4330,4330,589
20250219,170600,186936935,4330,4330,4330,4330,0
20250219,170500,186936935,4330,4330,4330,4330,0
20250219,170400,186936935,4330,4330,4330,4330,0
20250219,170300,186936935,4330,4330,4330,4330,0
20250219,170200,186936935,4330,4330,4330,4330,0
20250219,170100,186936935,4330,4330,4330,4330,0
20250219,170000,186936935,4330,4330,4330,4330,0
20250219,165900,186936935,4330,4330,4330,4330,0
20250219,165800,186936935,4330,4330,4330,4330,0
20250219,165700,186936935,4330,4330,4330,4330,0
20250219,165600,186936935,4330,4330,4330,4330,0
20250219,165500,186936935,4330,4330,4330,4330,0
20250219,165400,186936935,4330,4330,4330,4330,0
20250219,165300,186936935,4330,4330,4330,4330,0
20250219,165200,186936935,4330,4330,4330,4330,0
20250219,165100,186936935,4330,4330,4330,4330,0
20250219,165000,186936935,4330,4330,4330,4330,0
20250219,164900,186936935,4330,4330,4330,4330,0
20250219,164800,186936935,4330,4330,4330,4330,0
20250219,164700,186936935,4330,4330,4330,4330,0
20250219,164600,186936935,4330,4330,4330,4330,0
20250219,164500,186936935,4330,4330,4330,4330,0
20250219,164400,186936935,4330,4330,4330,4330,0
20250219,164300,186936935,4330,4330,4330,4330,0
20250219,164200,186936935,4330,4330,4330,4330,0
20250219,164100,186936935,4330,4330,4330,4330,0
20250219,164000,186936935,4330,4330,4330,4330,0
20250219,163900,186936935,4330,4330,4330,4330,0
20250219,163800,186936935,4330,4330,4330,4330,0
20250219,163700,186936935,4330,4330,4330,4330,589
20250219,163600,186936935,4330,4330,4330,4330,0
20250219,163500,186936935,4330,4330,4330,4330,0
20250219,163400,186936935,4330,4330,4330,4330,0
20250219,163300,186936935,4330,4330,4330,4330,0
20250219,163200,186936935,4330,4330,4330,4330,0
20250219,163100,186936935,4330,4330,4330,4330,0
20250219,163000,186936935,4330,4330,4330,4330,0
20250219,162900,186936935,4330,4330,4330,4330,0
20250219,162800,186936935,4330,4330,4330,4330,0
20250219,162700,186936935,4330,4330,4330,4330,0
20250219,162600,186936935,4330,4330,4330,4330,0
20250219,162500,186936935,4330,4330,4330,4330,0
20250219,162400,186936935,4330,4330,4330,4330,0
20250219,162300,186936935,4330,4330,4330,4330,0
20250219,162200,186936935,4330,4330,4330,4330,0
20250219,162100,186936935,4330,4330,4330,4330,0
20250219,162000,186936935,4330,4330,4330,4330,0
20250219,161900,186936935,4330,4330,4330,4330,0
20250219,161800,186936935,4330,4330,4330,4330,0
20250219,161700,186936935,4330,4330,4330,4330,0
20250219,161600,186936935,4330,4330,4330,4330,0
20250219,161500,186936935,4330,4330,4330,4330,0
20250219,161400,186936935,4330,4330,4330,4330,0
20250219,161300,186936935,4330,4330,4330,4330,0
20250219,161200,186936935,4330,4330,4330,4330,0
20250219,161100,186936935,4330,4330,4330,4330,0
20250219,161000,186936935,4330,4330,4330,4330,0
20250219,160900,186936935,4330,4330,4330,4330,0
20250219,160800,186936935,4330,4330,4330,4330,0
20250219,160700,186936935,4330,4330,4330,4330,589
20250219,160600,186936935,4330,4330,4330,4330,0
20250219,160500,186936935,4330,4330,4330,4330,0
20250219,160400,186936935,4330,4330,4330,4330,0
20250219,160300,186936935,4330,4330,4330,4330,0
20250219,160200,186936935,4330,4330,4330,4330,0
20250219,160100,186936935,4330,4330,4330,4330,0
20250219,160000,186936935,4330,4330,4330,4330,0
20250219,155900,186936935,4330,4330,4330,4330,0
20250219,155800,186936935,4330,4330,4330,4330,0
20250219,155700,186936935,4330,4330,4330,4330,0
20250219,155600,186936935,4330,4330,4330,4330,0
20250219,155500,186936935,4330,4330,4330,4330,0
20250219,155400,186936935,4330,4330,4330,4330,0
20250219,155300,186936935,4330,4330,4330,4330,0
20250219,155200,186936935,4330,4330,4330,4330,0
20250219,155100,186936935,4330,4330,4330,4330,0
20250219,155000,186936935,4330,4330,4330,4330,0
20250219,154900,186936935,4330,4330,4330,4330,0
20250219,154800,186936935,4330,4330,4330,4330,0
20250219,154700,186936935,4330,4330,4330,4330,0
20250219,154600,186936935,4330,4330,4330,4330,0
20250219,154500,186936935,4330,4330,4330,4330,0
20250219,154400,186936935,4330,4330,4330,4330,0
20250219,154300,186936935,4330,4330,4330,4330,0
20250219,154200,186936935,4330,4330,4330,4330,0
20250219,154100,186936935,4330,4330,4330,4330,0
20250219,154000,186936935,4330,4330,4330,4330,0
20250219,153900,186936935,4330,4330,4330,4330,0
20250219,153800,186936935,4330,4330,4330,4330,0
20250219,153700,186936935,4330,4330,4330,4330,589
20250219,153600,186936935,4330,4330,4330,4330,0
20250219,153500,186936935,4330,4330,4330,4330,0
20250219,153400,186936935,4330,4330,4330,4330,0
20250219,153300,186936935,4330,4330,4330,4330,0
20250219,153200,186936935,4330,4330,4330,4330,0
20250219,153100,186936935,4330,4330,4330,4330,0
20250219,153000,186936935,4330,4330,4330,4330,589
20250219,152900,184386565,4330,4330,4330,4330,0
20250219,152800,184386565,4330,4330,4330,4330,0
20250219,152700,184386565,4330,4330,4330,4330,0
20250219,152600,184386565,4330,4330,4330,4330,0
20250219,152500,184386565,4330,4330,4330,4330,0
20250219,152400,184386565,4330,4330,4330,4330,0
20250219,152300,184386565,4330,4330,4330,4330,0
20250219,152200,184386565,4330,4330,4330,4330,0
20250219,152100,184386565,4330,4330,4330,4330,0
20250219,152000,184386565,4330,4330,4330,4330,0
20250219,151900,184386565,4330,4315,4330,4315,2
20250219,151800,184377920,4330,4330,4330,4330,0
20250219,151700,184377920,4330,4330,4330,4330,1
20250219,151600,184373590,4330,4330,4330,4330,0
20250219,151500,184373590,4330,4330,4330,4330,70
20250219,151400,184070490,4330,4330,4330,4330,0
20250219,151300,184070490,4330,4330,4330,4330,0
20250219,151200,184070490,4330,4330,4330,4330,1
20250219,151100,184066160,4315,4315,4315,4315,0
20250219,151000,184066160,4315,4315,4315,4315,1
20250219,150900,184061845,4340,4340,4340,4340,0
20250219,150800,184061845,4340,4340,4340,4340,0
20250219,150700,184061845,4340,4340,4340,4340,0
20250219,150600,184061845,4340,4340,4340,4340,3
20250219,150500,184048825,4340,4340,4340,4340,1
20250219,150400,184044485,4320,4320,4320,4320,0
20250219,150300,184044485,4320,4320,4320,4320,0
20250219,150200,184044485,4320,4320,4320,4320,138
20250219,150100,183448325,4320,4320,4320,4320,1
20250219,150000,183444005,4335,4335,4335,4335,0
20250219,145900,183444005,4335,4335,4335,4335,0
20250219,145800,183444005,4335,4335,4335,4335,600
20250219,145700,180843005,4325,4325,4325,4325,0
20250219,145600,180843005,4325,4330,4335,4325,536
20250219,145500,178520705,4330,4330,4330,4330,0
20250219,145400,178520705,4330,4330,4330,4330,0
20250219,145300,178520705,4330,4330,4330,4330,1
20250219,145200,178516375,4330,4330,4330,4330,0
20250219,145100,178516375,4330,4330,4330,4330,30
20250219,145000,178386475,4325,4325,4325,4325,0
20250219,144900,178386475,4325,4325,4325,4325,0
20250219,144800,178386475,4325,4325,4325,4325,0
20250219,144700,178386475,4325,4325,4325,4325,0
20250219,144600,178386475,4325,4325,4325,4325,0
20250219,144500,178386475,4325,4325,4325,4325,0
20250219,144400,178386475,4325,4325,4325,4325,1
20250219,144300,178382150,4325,4325,4325,4325,0
20250219,144200,178382150,4325,4325,4325,4325,0
20250219,144100,178382150,4325,4320,4325,4320,60
20250219,144000,178122800,4320,4320,4320,4320,0
20250219,143900,178122800,4320,4320,4320,4320,0
20250219,143800,178122800,4320,4320,4320,4320,0
20250219,143700,178122800,4320,4320,4320,4320,67
20250219,143600,177833360,4320,4320,4320,4320,1
20250219,143500,177829040,4330,4330,4330,4330,0
20250219,143400,177829040,4330,4330,4330,4330,0
20250219,143300,177829040,4330,4330,4330,4330,0
20250219,143200,177829040,4330,4330,4330,4330,2000
20250219,143100,169169040,4320,4320,4320,4320,0
20250219,143000,169169040,4320,4320,4320,4320,70
20250219,142900,168866640,4320,4320,4320,4320,0
20250219,142800,168866640,4320,4320,4320,4320,0
20250219,142700,168866640,4320,4320,4320,4320,1
20250219,142600,168862320,4305,4305,4305,4305,0
20250219,142500,168862320,4305,4305,4305,4305,0
20250219,142400,168862320,4305,4305,4305,4305,0
20250219,142300,168862320,4305,4305,4305,4305,0
20250219,142200,168862320,4305,4305,4305,4305,0
20250219,142100,168862320,4305,4305,4305,4305,0
20250219,142000,168862320,4305,4305,4305,4305,0
20250219,141900,168862320,4305,4305,4305,4305,0
20250219,141800,168862320,4305,4325,4325,4305,101
20250219,141700,168425515,4330,4330,4330,4330,0
20250219,141600,168425515,4330,4325,4330,4325,288
20250219,141500,167178610,4295,4295,4295,4295,0
20250219,141400,167178610,4295,4295,4295,4295,0
20250219,141300,167178610,4295,4295,4295,4295,0
20250219,141200,167178610,4295,4295,4295,4295,0
20250219,141100,167178610,4295,4295,4295,4295,0
20250219,141000,167178610,4295,4295,4295,4295,1
20250219,140900,167174315,4315,4315,4315,4315,0
20250219,140800,167174315,4315,4315,4315,4315,1
20250219,140700,167170000,4295,4295,4295,4295,0
20250219,140600,167170000,4295,4295,4295,4295,0
20250219,140500,167170000,4295,4295,4295,4295,228
20250219,140400,166190740,4295,4295,4295,4295,0
20250219,140300,166190740,4295,4300,4300,4295,2747
20250219,140200,154389375,4300,4300,4300,4300,1287
20250219,140100,148855275,4300,4300,4300,4300,1
20250219,140000,148850975,4305,4305,4305,4305,0
20250219,135900,148850975,4305,4305,4305,4305,1330
20250219,135800,143125325,4305,4305,4305,4305,0
20250219,135700,143125325,4305,4305,4305,4305,0
20250219,135600,143125325,4305,4305,4305,4300,1283
20250219,135500,137603425,4310,4310,4310,4310,1000
20250219,135400,133293425,4305,4305,4305,4305,500
20250219,135300,131140925,4310,4310,4310,4310,400
20250219,135200,129416925,4305,4310,4310,4305,1164
20250219,135100,124400090,4315,4315,4315,4315,219
20250219,135000,123455105,4330,4330,4330,4330,0
20250219,134900,123455105,4330,4330,4330,4330,0
20250219,134800,123455105,4330,4330,4330,4330,0
20250219,134700,123455105,4330,4330,4330,4330,0
20250219,134600,123455105,4330,4330,4330,4330,100
20250219,134500,123022105,4330,4315,4330,4315,353
20250219,134400,121497410,4315,4315,4315,4315,1
20250219,134300,121493095,4315,4315,4315,4315,0
20250219,134200,121493095,4315,4315,4315,4315,300
20250219,134100,120198595,4315,4315,4315,4315,0
20250219,134000,120198595,4315,4315,4315,4315,0
20250219,133900,120198595,4315,4315,4315,4315,0
20250219,133800,120198595,4315,4315,4315,4315,0
20250219,133700,120198595,4315,4315,4315,4315,0
20250219,133600,120198595,4315,4315,4315,4315,0
20250219,133500,120198595,4315,4315,4315,4315,1
20250219,133400,120194280,4315,4315,4315,4315,0
20250219,133300,120194280,4315,4315,4315,4315,0
20250219,133200,120194280,4315,4315,4315,4315,0
20250219,133100,120194280,4315,4315,4315,4315,13
20250219,133000,120138185,4310,4310,4310,4310,0
20250219,132900,120138185,4310,4310,4310,4310,0
20250219,132800,120138185,4310,4310,4310,4310,0
20250219,132700,120138185,4310,4310,4310,4310,1
20250219,132600,120133875,4310,4310,4310,4310,0
20250219,132500,120133875,4310,4310,4310,4310,0
20250219,132400,120133875,4310,4330,4330,4310,2000
20250219,132300,111489195,4320,4320,4320,4320,0
20250219,132200,111489195,4320,4320,4320,4320,35
20250219,132100,111337995,4320,4320,4320,4320,600
20250219,132000,108745995,4325,4325,4325,4325,51
20250219,131900,108525420,4325,4325,4325,4325,0
20250219,131800,108525420,4325,4325,4325,4325,1
20250219,131700,108521095,4325,4325,4325,4325,0
20250219,131600,108521095,4325,4325,4325,4325,0
20250219,131500,108521095,4325,4325,4325,4325,0
20250219,131400,108521095,4325,4325,4325,4325,0
20250219,131300,108521095,4325,4325,4325,4325,2
20250219,131200,108512445,4325,4325,4325,4325,0
20250219,131100,108512445,4325,4325,4325,4325,0
20250219,131000,108512445,4325,4325,4325,4325,0
20250219,130900,108512445,4325,4325,4325,4325,1
20250219,130800,108508120,4330,4330,4330,4330,0
20250219,130700,108508120,4330,4330,4330,4330,0
20250219,130600,108508120,4330,4330,4330,4330,0
20250219,130500,108508120,4330,4330,4330,4330,0
20250219,130400,108508120,4330,4330,4330,4330,2
20250219,130300,108499460,4325,4325,4325,4325,0
20250219,130200,108499460,4325,4325,4325,4325,0
20250219,130100,108499460,4325,4325,4325,4325,1
20250219,130000,108495135,4330,4330,4330,4330,22
20250219,125900,108399875,4325,4325,4325,4325,25
20250219,125800,108291750,4325,4325,4325,4325,30
20250219,125700,108162000,4325,4325,4325,4325,100
20250219,125600,107729500,4325,4325,4325,4325,0
20250219,125500,107729500,4325,4325,4325,4325,0
20250219,125400,107729500,4325,4325,4325,4325,0
20250219,125300,107729500,4325,4325,4325,4325,0
20250219,125200,107729500,4325,4325,4325,4325,1
20250219,125100,107725175,4325,4325,4325,4325,0
20250219,125000,107725175,4325,4330,4330,4325,160
20250219,124900,107032875,4330,4330,4330,4330,7
20250219,124800,107002565,4325,4325,4325,4325,0
20250219,124700,107002565,4325,4325,4325,4325,0
20250219,124600,107002565,4325,4325,4325,4325,0
20250219,124500,107002565,4325,4325,4325,4325,0
20250219,124400,107002565,4325,4325,4325,4325,1
20250219,124300,106998240,4325,4325,4325,4325,0
20250219,124200,106998240,4325,4325,4325,4325,0
20250219,124100,106998240,4325,4325,4325,4325,0
20250219,124000,106998240,4325,4325,4325,4325,0
20250219,123900,106998240,4325,4325,4325,4325,71
20250219,123800,106691165,4345,4345,4345,4345,0
20250219,123700,106691165,4345,4345,4345,4345,10
20250219,123600,106647715,4320,4320,4320,4320,100
20250219,123500,106215715,4320,4320,4320,4320,1
20250219,123400,106211395,4320,4325,4325,4320,50
20250219,123300,105995365,4325,4325,4325,4325,0
20250219,123200,105995365,4325,4325,4325,4325,650
20250219,123100,103184115,4325,4325,4325,4325,0
20250219,123000,103184115,4325,4325,4325,4325,0
20250219,122900,103184115,4325,4325,4325,4325,0
20250219,122800,103184115,4325,4325,4325,4325,0
20250219,122700,103184115,4325,4325,4325,4325,0
20250219,122600,103184115,4325,4325,4325,4325,1
20250219,122500,103179790,4325,4325,4325,4325,1
20250219,122400,103175465,4345,4345,4345,4345,0
20250219,122300,103175465,4345,4345,4345,4345,0
20250219,122200,103175465,4345,4345,4345,4345,0
20250219,122100,103175465,4345,4345,4345,4345,0
20250219,122000,103175465,4345,4345,4345,4345,1
20250219,121900,103171120,4320,4320,4320,4320,0
20250219,121800,103171120,4320,4320,4320,4320,1
20250219,121700,103166800,4345,4345,4345,4345,0
20250219,121600,103166800,4345,4345,4345,4345,0
20250219,121500,103166800,4345,4345,4345,4345,0
20250219,121400,103166800,4345,4345,4345,4345,0
20250219,121300,103166800,4345,4345,4345,4345,0
20250219,121200,103166800,4345,4345,4345,4345,0
20250219,121100,103166800,4345,4345,4345,4345,1
20250219,121000,103162455,4320,4320,4320,4320,1
20250219,120900,103158135,4320,4320,4320,4320,1
20250219,120800,103153815,4345,4345,4345,4345,0
20250219,120700,103153815,4345,4345,4345,4345,10
20250219,120600,103110365,4345,4345,4345,4345,0
20250219,120500,103110365,4345,4345,4345,4345,0
20250219,120400,103110365,4345,4345,4345,4345,0
20250219,120300,103110365,4345,4345,4345,4345,0
20250219,120200,103110365,4345,4320,4345,4320,419
20250219,120100,101300260,4345,4345,4345,4345,1
20250219,120000,101295915,4320,4320,4320,4320,1
20250219,115900,101291595,4320,4320,4320,4320,0
20250219,115800,101291595,4320,4320,4320,4320,0
20250219,115700,101291595,4320,4320,4320,4320,0
20250219,115600,101291595,4320,4320,4320,4320,0
20250219,115500,101291595,4320,4320,4320,4320,1
20250219,115400,101287275,4320,4320,4320,4320,0
20250219,115300,101287275,4320,4320,4320,4320,0
20250219,115200,101287275,4320,4350,4350,4320,3
20250219,115100,101274255,4350,4350,4350,4350,2
20250219,115000,101265555,4320,4320,4320,4320,0
20250219,114900,101265555,4320,4320,4320,4320,0
20250219,114800,101265555,4320,4320,4320,4320,0
20250219,114700,101265555,4320,4325,4325,4320,30
20250219,114600,101135835,4320,4320,4320,4320,0
20250219,114500,101135835,4320,4320,4320,4320,0
20250219,114400,101135835,4320,4320,4320,4320,0
20250219,114300,101135835,4320,4320,4320,4320,1
20250219,114200,101131515,4320,4320,4320,4320,0
20250219,114100,101131515,4320,4320,4320,4320,0
20250219,114000,101131515,4320,4320,4320,4320,120
20250219,113900,100613115,4320,4320,4320,4320,0
20250219,113800,100613115,4320,4330,4330,4320,1175
20250219,113700,95532985,4350,4350,4350,4350,0
20250219,113600,95532985,4350,4350,4350,4350,3
20250219,113500,95519935,4330,4330,4330,4330,1
20250219,113400,95515605,4330,4330,4330,4330,0
20250219,113300,95515605,4330,4330,4330,4330,0
20250219,113200,95515605,4330,4330,4330,4330,500
20250219,113100,93350605,4330,4330,4330,4330,2
20250219,113000,93341945,4330,4330,4330,4330,250
20250219,112900,92259445,4330,4330,4330,4330,0
20250219,112800,92259445,4330,4330,4330,4330,0
20250219,112700,92259445,4330,4330,4330,4330,0
20250219,112600,92259445,4330,4335,4335,4330,101
20250219,112500,91821615,4335,4335,4335,4335,200
20250219,112400,90954615,4340,4340,4340,4340,0
20250219,112300,90954615,4340,4340,4340,4340,0
20250219,112200,90954615,4340,4340,4340,4340,249
20250219,112100,89873955,4345,4345,4345,4345,1
20250219,112000,89869610,4335,4335,4335,4335,0
20250219,111900,89869610,4335,4335,4335,4335,0
20250219,111800,89869610,4335,4335,4335,4335,0
20250219,111700,89869610,4335,4335,4335,4335,1
20250219,111600,89865275,4335,4335,4335,4335,0
20250219,111500,89865275,4335,4340,4340,4335,30
20250219,111400,89735220,4335,4335,4335,4335,0
20250219,111300,89735220,4335,4335,4335,4335,0
20250219,111200,89735220,4335,4335,4335,4335,0
20250219,111100,89735220,4335,4335,4335,4335,0
20250219,111000,89735220,4335,4335,4335,4335,0
20250219,110900,89735220,4335,4335,4335,4335,1
20250219,110800,89730885,4350,4350,4350,4350,0
20250219,110700,89730885,4350,4350,4350,4350,0
20250219,110600,89730885,4350,4350,4350,4350,0
20250219,110500,89730885,4350,4350,4350,4350,0
20250219,110400,89730885,4350,4350,4350,4350,73
20250219,110300,89413335,4330,4330,4330,4330,0
20250219,110200,89413335,4330,4330,4330,4330,535
20250219,110100,87096785,4330,4330,4330,4330,0
20250219,110000,87096785,4330,4330,4330,4330,66
20250219,105900,86811005,4360,4360,4360,4360,1
20250219,105800,86806645,4330,4330,4330,4330,0
20250219,105700,86806645,4330,4335,4335,4330,162
20250219,105600,86105160,4340,4340,4340,4340,5
20250219,105500,86083460,4360,4360,4360,4360,0
20250219,105400,86083460,4360,4360,4360,4360,0
20250219,105300,86083460,4360,4360,4360,4360,0
20250219,105200,86083460,4360,4330,4360,4330,2
20250219,105100,86074770,4360,4360,4360,4360,1
20250219,105000,86070410,4330,4335,4335,4330,115
20250219,104900,85572365,4360,4360,4360,4360,1
20250219,104800,85568005,4330,4330,4330,4330,0
20250219,104700,85568005,4330,4330,4330,4330,51
20250219,104600,85347175,4340,4340,4340,4340,0
20250219,104500,85347175,4340,4340,4340,4340,52
20250219,104400,85121495,4325,4325,4325,4325,0
20250219,104300,85121495,4325,4325,4325,4325,1
20250219,104200,85117170,4320,4330,4330,4320,450
20250219,104100,83169370,4330,4335,4335,4330,1280
20250219,104000,77623070,4335,4335,4335,4335,0
20250219,103900,77623070,4335,4335,4335,4335,0
20250219,103800,77623070,4335,4335,4335,4335,0
20250219,103700,77623070,4335,4335,4335,4335,0
20250219,103600,77623070,4335,4340,4340,4335,1630
20250219,103500,70548920,4340,4340,4340,4340,0
20250219,103400,70548920,4340,4360,4360,4340,9
20250219,103300,70509700,4340,4345,4345,4340,336
20250219,103200,69050965,4360,4350,4360,4350,830
20250219,103100,65439805,4360,4360,4360,4360,1
20250219,103000,65435445,4355,4355,4355,4355,209
20250219,102900,64525250,4355,4355,4355,4355,40
20250219,102800,64351050,4355,4355,4355,4355,0
20250219,102700,64351050,4355,4355,4355,4355,0
20250219,102600,64351050,4355,4355,4355,4355,43
20250219,102500,64163785,4355,4355,4355,4355,0
20250219,102400,64163785,4355,4355,4355,4355,0
20250219,102300,64163785,4355,4355,4355,4355,0
20250219,102200,64163785,4355,4355,4355,4355,0
20250219,102100,64163785,4355,4355,4355,4355,0
20250219,102000,64163785,4355,4355,4355,4355,0
20250219,101900,64163785,4355,4355,4355,4355,10
20250219,101800,64120235,4355,4355,4355,4355,0
20250219,101700,64120235,4355,4355,4355,4355,1
20250219,101600,64115880,4350,4355,4355,4350,2000
20250219,101500,55413135,4360,4360,4360,4360,0
20250219,101400,55413135,4360,4360,4360,4360,77
20250219,101300,55077415,4355,4360,4360,4355,510
20250219,101200,52856315,4360,4360,4360,4360,0
20250219,101100,52856315,4360,4360,4360,4360,2
20250219,101000,52847595,4360,4355,4360,4355,31
20250219,100900,52712565,4355,4355,4355,4355,0
20250219,100800,52712565,4355,4355,4355,4355,1
20250219,100700,52708210,4360,4360,4360,4360,1
20250219,100600,52703850,4360,4360,4360,4360,0
20250219,100500,52703850,4360,4360,4360,4360,0
20250219,100400,52703850,4360,4360,4360,4360,0
20250219,100300,52703850,4360,4360,4360,4360,5
20250219,100200,52682050,4360,4360,4360,4360,19
20250219,100100,52599210,4365,4355,4365,4355,1456
20250219,100000,46253310,4355,4355,4355,4355,1
20250219,095900,46248955,4365,4360,4365,4360,169
20250219,095800,45511770,4355,4355,4355,4355,0
20250219,095700,45511770,4355,4355,4355,4355,24
20250219,095600,45407250,4360,4360,4360,4360,1
20250219,095500,45402890,4355,4355,4355,4355,0
20250219,095400,45402890,4355,4355,4355,4355,0
20250219,095300,45402890,4355,4355,4355,4355,0
20250219,095200,45402890,4355,4355,4355,4355,0
20250219,095100,45402890,4355,4355,4355,4355,86
20250219,095000,45028360,4360,4360,4360,4360,10
20250219,094900,44984760,4360,4360,4360,4360,0
20250219,094800,44984760,4360,4360,4360,4360,0
20250219,094700,44984760,4360,4360,4360,4360,1
20250219,094600,44980400,4365,4365,4365,4365,1
20250219,094500,44976035,4365,4365,4365,4355,54
20250219,094400,44740715,4365,4365,4365,4365,1
20250219,094300,44736350,4355,4355,4355,4355,768
20250219,094200,41391710,4365,4365,4365,4365,1
20250219,094100,41387345,4360,4365,4365,4360,492
20250219,094000,39240990,4360,4360,4360,4360,0
20250219,093900,39240990,4360,4360,4360,4360,61
20250219,093800,38975030,4365,4365,4365,4365,0
20250219,093700,38975030,4365,4365,4365,4365,10
20250219,093600,38931380,4365,4365,4365,4365,200
20250219,093500,38058380,4365,4365,4365,4365,0
20250219,093400,38058380,4365,4370,4370,4365,11
20250219,093300,38010315,4370,4370,4370,4370,0
20250219,093200,38010315,4370,4370,4370,4370,63
20250219,093100,37735005,4370,4370,4370,4370,4
20250219,093000,37717525,4395,4395,4395,4395,0
20250219,092900,37717525,4395,4395,4395,4395,244
20250219,092800,36645145,4400,4400,4400,4400,0
20250219,092700,36645145,4400,4400,4400,4400,0
20250219,092600,36645145,4400,4370,4400,4370,183
20250219,092500,35842300,4370,4385,4385,4370,16
20250219,092400,35772205,4380,4380,4380,4380,0
20250219,092300,35772205,4380,4380,4380,4380,226
20250219,092200,34782325,4380,4380,4380,4380,1
20250219,092100,34777945,4355,4355,4355,4355,1
20250219,092000,34773590,4350,4365,4365,4350,50
20250219,091900,34555860,4365,4370,4370,4365,1661
20250219,091800,27302290,4370,4370,4370,4370,0
20250219,091700,27302290,4370,4370,4370,4370,24
20250219,091600,27197410,4385,4385,4385,4385,0
20250219,091500,27197410,4385,4385,4385,4385,0
20250219,091400,27197410,4385,4385,4385,4385,0
20250219,091300,27197410,4385,4385,4385,4385,0
20250219,091200,27197410,4385,4385,4385,4385,1
20250219,091100,27193025,4375,4375,4375,4375,0
20250219,091000,27193025,4375,4375,4390,4375,11
20250219,090900,27144885,4380,4380,4380,4380,0
20250219,090800,27144885,4380,4380,4380,4380,5
20250219,090700,27122985,4385,4385,4385,4385,1
20250219,090600,27118600,4385,4385,4385,4385,501
20250219,090500,24921715,4370,4370,4370,4370,250
20250219,090400,23829215,4370,4370,4370,4370,0
20250219,090300,23829215,4370,4370,4370,4370,0
20250219,090200,23829215,4370,4375,4390,4365,506
20250219,090100,21617305,4400,4400,4400,4400,0
20250219,090000,21617305,4400,4415,4415,4400,4023
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 186936935 4330 4330 4330 4330 589
3 20250219 193600 186936935 4330 4330 4330 4330 0
4 20250219 193500 186936935 4330 4330 4330 4330 0
5 20250219 193400 186936935 4330 4330 4330 4330 0
6 20250219 193300 186936935 4330 4330 4330 4330 0
7 20250219 193200 186936935 4330 4330 4330 4330 0
8 20250219 193100 186936935 4330 4330 4330 4330 0
9 20250219 193000 186936935 4330 4330 4330 4330 0
10 20250219 192900 186936935 4330 4330 4330 4330 0
11 20250219 192800 186936935 4330 4330 4330 4330 0
12 20250219 192700 186936935 4330 4330 4330 4330 0
13 20250219 192600 186936935 4330 4330 4330 4330 0
14 20250219 192500 186936935 4330 4330 4330 4330 0
15 20250219 192400 186936935 4330 4330 4330 4330 0
16 20250219 192300 186936935 4330 4330 4330 4330 0
17 20250219 192200 186936935 4330 4330 4330 4330 0
18 20250219 192100 186936935 4330 4330 4330 4330 0
19 20250219 192000 186936935 4330 4330 4330 4330 0
20 20250219 191900 186936935 4330 4330 4330 4330 0
21 20250219 191800 186936935 4330 4330 4330 4330 0
22 20250219 191700 186936935 4330 4330 4330 4330 0
23 20250219 191600 186936935 4330 4330 4330 4330 0
24 20250219 191500 186936935 4330 4330 4330 4330 0
25 20250219 191400 186936935 4330 4330 4330 4330 0
26 20250219 191300 186936935 4330 4330 4330 4330 0
27 20250219 191200 186936935 4330 4330 4330 4330 0
28 20250219 191100 186936935 4330 4330 4330 4330 0
29 20250219 191000 186936935 4330 4330 4330 4330 0
30 20250219 190900 186936935 4330 4330 4330 4330 0
31 20250219 190800 186936935 4330 4330 4330 4330 0
32 20250219 190700 186936935 4330 4330 4330 4330 589
33 20250219 190600 186936935 4330 4330 4330 4330 0
34 20250219 190500 186936935 4330 4330 4330 4330 0
35 20250219 190400 186936935 4330 4330 4330 4330 0
36 20250219 190300 186936935 4330 4330 4330 4330 0
37 20250219 190200 186936935 4330 4330 4330 4330 0
38 20250219 190100 186936935 4330 4330 4330 4330 0
39 20250219 190000 186936935 4330 4330 4330 4330 0
40 20250219 185900 186936935 4330 4330 4330 4330 0
41 20250219 185800 186936935 4330 4330 4330 4330 0
42 20250219 185700 186936935 4330 4330 4330 4330 0
43 20250219 185600 186936935 4330 4330 4330 4330 0
44 20250219 185500 186936935 4330 4330 4330 4330 0
45 20250219 185400 186936935 4330 4330 4330 4330 0
46 20250219 185300 186936935 4330 4330 4330 4330 0
47 20250219 185200 186936935 4330 4330 4330 4330 0
48 20250219 185100 186936935 4330 4330 4330 4330 0
49 20250219 185000 186936935 4330 4330 4330 4330 0
50 20250219 184900 186936935 4330 4330 4330 4330 0
51 20250219 184800 186936935 4330 4330 4330 4330 0
52 20250219 184700 186936935 4330 4330 4330 4330 0
53 20250219 184600 186936935 4330 4330 4330 4330 0
54 20250219 184500 186936935 4330 4330 4330 4330 0
55 20250219 184400 186936935 4330 4330 4330 4330 0
56 20250219 184300 186936935 4330 4330 4330 4330 0
57 20250219 184200 186936935 4330 4330 4330 4330 0
58 20250219 184100 186936935 4330 4330 4330 4330 0
59 20250219 184000 186936935 4330 4330 4330 4330 0
60 20250219 183900 186936935 4330 4330 4330 4330 0
61 20250219 183800 186936935 4330 4330 4330 4330 0
62 20250219 183700 186936935 4330 4330 4330 4330 589
63 20250219 183600 186936935 4330 4330 4330 4330 0
64 20250219 183500 186936935 4330 4330 4330 4330 0
65 20250219 183400 186936935 4330 4330 4330 4330 0
66 20250219 183300 186936935 4330 4330 4330 4330 0
67 20250219 183200 186936935 4330 4330 4330 4330 0
68 20250219 183100 186936935 4330 4330 4330 4330 0
69 20250219 183000 186936935 4330 4330 4330 4330 0
70 20250219 182900 186936935 4330 4330 4330 4330 0
71 20250219 182800 186936935 4330 4330 4330 4330 0
72 20250219 182700 186936935 4330 4330 4330 4330 0
73 20250219 182600 186936935 4330 4330 4330 4330 0
74 20250219 182500 186936935 4330 4330 4330 4330 0
75 20250219 182400 186936935 4330 4330 4330 4330 0
76 20250219 182300 186936935 4330 4330 4330 4330 0
77 20250219 182200 186936935 4330 4330 4330 4330 0
78 20250219 182100 186936935 4330 4330 4330 4330 0
79 20250219 182000 186936935 4330 4330 4330 4330 0
80 20250219 181900 186936935 4330 4330 4330 4330 0
81 20250219 181800 186936935 4330 4330 4330 4330 0
82 20250219 181700 186936935 4330 4330 4330 4330 0
83 20250219 181600 186936935 4330 4330 4330 4330 0
84 20250219 181500 186936935 4330 4330 4330 4330 0
85 20250219 181400 186936935 4330 4330 4330 4330 0
86 20250219 181300 186936935 4330 4330 4330 4330 0
87 20250219 181200 186936935 4330 4330 4330 4330 0
88 20250219 181100 186936935 4330 4330 4330 4330 0
89 20250219 181000 186936935 4330 4330 4330 4330 0
90 20250219 180900 186936935 4330 4330 4330 4330 0
91 20250219 180800 186936935 4330 4330 4330 4330 0
92 20250219 180700 186936935 4330 4330 4330 4330 589
93 20250219 180600 186936935 4330 4330 4330 4330 0
94 20250219 180500 186936935 4330 4330 4330 4330 0
95 20250219 180400 186936935 4330 4330 4330 4330 0
96 20250219 180300 186936935 4330 4330 4330 4330 0
97 20250219 180200 186936935 4330 4330 4330 4330 0
98 20250219 180100 186936935 4330 4330 4330 4330 0
99 20250219 180000 186936935 4330 4330 4330 4330 0
100 20250219 175900 186936935 4330 4330 4330 4330 0
101 20250219 175800 186936935 4330 4330 4330 4330 0
102 20250219 175700 186936935 4330 4330 4330 4330 0
103 20250219 175600 186936935 4330 4330 4330 4330 0
104 20250219 175500 186936935 4330 4330 4330 4330 0
105 20250219 175400 186936935 4330 4330 4330 4330 0
106 20250219 175300 186936935 4330 4330 4330 4330 0
107 20250219 175200 186936935 4330 4330 4330 4330 0
108 20250219 175100 186936935 4330 4330 4330 4330 0
109 20250219 175000 186936935 4330 4330 4330 4330 0
110 20250219 174900 186936935 4330 4330 4330 4330 0
111 20250219 174800 186936935 4330 4330 4330 4330 0
112 20250219 174700 186936935 4330 4330 4330 4330 0
113 20250219 174600 186936935 4330 4330 4330 4330 0
114 20250219 174500 186936935 4330 4330 4330 4330 0
115 20250219 174400 186936935 4330 4330 4330 4330 0
116 20250219 174300 186936935 4330 4330 4330 4330 0
117 20250219 174200 186936935 4330 4330 4330 4330 0
118 20250219 174100 186936935 4330 4330 4330 4330 0
119 20250219 174000 186936935 4330 4330 4330 4330 0
120 20250219 173900 186936935 4330 4330 4330 4330 0
121 20250219 173800 186936935 4330 4330 4330 4330 0
122 20250219 173700 186936935 4330 4330 4330 4330 589
123 20250219 173600 186936935 4330 4330 4330 4330 0
124 20250219 173500 186936935 4330 4330 4330 4330 0
125 20250219 173400 186936935 4330 4330 4330 4330 0
126 20250219 173300 186936935 4330 4330 4330 4330 0
127 20250219 173200 186936935 4330 4330 4330 4330 0
128 20250219 173100 186936935 4330 4330 4330 4330 0
129 20250219 173000 186936935 4330 4330 4330 4330 0
130 20250219 172900 186936935 4330 4330 4330 4330 0
131 20250219 172800 186936935 4330 4330 4330 4330 0
132 20250219 172700 186936935 4330 4330 4330 4330 0
133 20250219 172600 186936935 4330 4330 4330 4330 0
134 20250219 172500 186936935 4330 4330 4330 4330 0
135 20250219 172400 186936935 4330 4330 4330 4330 0
136 20250219 172300 186936935 4330 4330 4330 4330 0
137 20250219 172200 186936935 4330 4330 4330 4330 0
138 20250219 172100 186936935 4330 4330 4330 4330 0
139 20250219 172000 186936935 4330 4330 4330 4330 0
140 20250219 171900 186936935 4330 4330 4330 4330 0
141 20250219 171800 186936935 4330 4330 4330 4330 0
142 20250219 171700 186936935 4330 4330 4330 4330 0
143 20250219 171600 186936935 4330 4330 4330 4330 0
144 20250219 171500 186936935 4330 4330 4330 4330 0
145 20250219 171400 186936935 4330 4330 4330 4330 0
146 20250219 171300 186936935 4330 4330 4330 4330 0
147 20250219 171200 186936935 4330 4330 4330 4330 0
148 20250219 171100 186936935 4330 4330 4330 4330 0
149 20250219 171000 186936935 4330 4330 4330 4330 0
150 20250219 170900 186936935 4330 4330 4330 4330 0
151 20250219 170800 186936935 4330 4330 4330 4330 0
152 20250219 170700 186936935 4330 4330 4330 4330 589
153 20250219 170600 186936935 4330 4330 4330 4330 0
154 20250219 170500 186936935 4330 4330 4330 4330 0
155 20250219 170400 186936935 4330 4330 4330 4330 0
156 20250219 170300 186936935 4330 4330 4330 4330 0
157 20250219 170200 186936935 4330 4330 4330 4330 0
158 20250219 170100 186936935 4330 4330 4330 4330 0
159 20250219 170000 186936935 4330 4330 4330 4330 0
160 20250219 165900 186936935 4330 4330 4330 4330 0
161 20250219 165800 186936935 4330 4330 4330 4330 0
162 20250219 165700 186936935 4330 4330 4330 4330 0
163 20250219 165600 186936935 4330 4330 4330 4330 0
164 20250219 165500 186936935 4330 4330 4330 4330 0
165 20250219 165400 186936935 4330 4330 4330 4330 0
166 20250219 165300 186936935 4330 4330 4330 4330 0
167 20250219 165200 186936935 4330 4330 4330 4330 0
168 20250219 165100 186936935 4330 4330 4330 4330 0
169 20250219 165000 186936935 4330 4330 4330 4330 0
170 20250219 164900 186936935 4330 4330 4330 4330 0
171 20250219 164800 186936935 4330 4330 4330 4330 0
172 20250219 164700 186936935 4330 4330 4330 4330 0
173 20250219 164600 186936935 4330 4330 4330 4330 0
174 20250219 164500 186936935 4330 4330 4330 4330 0
175 20250219 164400 186936935 4330 4330 4330 4330 0
176 20250219 164300 186936935 4330 4330 4330 4330 0
177 20250219 164200 186936935 4330 4330 4330 4330 0
178 20250219 164100 186936935 4330 4330 4330 4330 0
179 20250219 164000 186936935 4330 4330 4330 4330 0
180 20250219 163900 186936935 4330 4330 4330 4330 0
181 20250219 163800 186936935 4330 4330 4330 4330 0
182 20250219 163700 186936935 4330 4330 4330 4330 589
183 20250219 163600 186936935 4330 4330 4330 4330 0
184 20250219 163500 186936935 4330 4330 4330 4330 0
185 20250219 163400 186936935 4330 4330 4330 4330 0
186 20250219 163300 186936935 4330 4330 4330 4330 0
187 20250219 163200 186936935 4330 4330 4330 4330 0
188 20250219 163100 186936935 4330 4330 4330 4330 0
189 20250219 163000 186936935 4330 4330 4330 4330 0
190 20250219 162900 186936935 4330 4330 4330 4330 0
191 20250219 162800 186936935 4330 4330 4330 4330 0
192 20250219 162700 186936935 4330 4330 4330 4330 0
193 20250219 162600 186936935 4330 4330 4330 4330 0
194 20250219 162500 186936935 4330 4330 4330 4330 0
195 20250219 162400 186936935 4330 4330 4330 4330 0
196 20250219 162300 186936935 4330 4330 4330 4330 0
197 20250219 162200 186936935 4330 4330 4330 4330 0
198 20250219 162100 186936935 4330 4330 4330 4330 0
199 20250219 162000 186936935 4330 4330 4330 4330 0
200 20250219 161900 186936935 4330 4330 4330 4330 0
201 20250219 161800 186936935 4330 4330 4330 4330 0
202 20250219 161700 186936935 4330 4330 4330 4330 0
203 20250219 161600 186936935 4330 4330 4330 4330 0
204 20250219 161500 186936935 4330 4330 4330 4330 0
205 20250219 161400 186936935 4330 4330 4330 4330 0
206 20250219 161300 186936935 4330 4330 4330 4330 0
207 20250219 161200 186936935 4330 4330 4330 4330 0
208 20250219 161100 186936935 4330 4330 4330 4330 0
209 20250219 161000 186936935 4330 4330 4330 4330 0
210 20250219 160900 186936935 4330 4330 4330 4330 0
211 20250219 160800 186936935 4330 4330 4330 4330 0
212 20250219 160700 186936935 4330 4330 4330 4330 589
213 20250219 160600 186936935 4330 4330 4330 4330 0
214 20250219 160500 186936935 4330 4330 4330 4330 0
215 20250219 160400 186936935 4330 4330 4330 4330 0
216 20250219 160300 186936935 4330 4330 4330 4330 0
217 20250219 160200 186936935 4330 4330 4330 4330 0
218 20250219 160100 186936935 4330 4330 4330 4330 0
219 20250219 160000 186936935 4330 4330 4330 4330 0
220 20250219 155900 186936935 4330 4330 4330 4330 0
221 20250219 155800 186936935 4330 4330 4330 4330 0
222 20250219 155700 186936935 4330 4330 4330 4330 0
223 20250219 155600 186936935 4330 4330 4330 4330 0
224 20250219 155500 186936935 4330 4330 4330 4330 0
225 20250219 155400 186936935 4330 4330 4330 4330 0
226 20250219 155300 186936935 4330 4330 4330 4330 0
227 20250219 155200 186936935 4330 4330 4330 4330 0
228 20250219 155100 186936935 4330 4330 4330 4330 0
229 20250219 155000 186936935 4330 4330 4330 4330 0
230 20250219 154900 186936935 4330 4330 4330 4330 0
231 20250219 154800 186936935 4330 4330 4330 4330 0
232 20250219 154700 186936935 4330 4330 4330 4330 0
233 20250219 154600 186936935 4330 4330 4330 4330 0
234 20250219 154500 186936935 4330 4330 4330 4330 0
235 20250219 154400 186936935 4330 4330 4330 4330 0
236 20250219 154300 186936935 4330 4330 4330 4330 0
237 20250219 154200 186936935 4330 4330 4330 4330 0
238 20250219 154100 186936935 4330 4330 4330 4330 0
239 20250219 154000 186936935 4330 4330 4330 4330 0
240 20250219 153900 186936935 4330 4330 4330 4330 0
241 20250219 153800 186936935 4330 4330 4330 4330 0
242 20250219 153700 186936935 4330 4330 4330 4330 589
243 20250219 153600 186936935 4330 4330 4330 4330 0
244 20250219 153500 186936935 4330 4330 4330 4330 0
245 20250219 153400 186936935 4330 4330 4330 4330 0
246 20250219 153300 186936935 4330 4330 4330 4330 0
247 20250219 153200 186936935 4330 4330 4330 4330 0
248 20250219 153100 186936935 4330 4330 4330 4330 0
249 20250219 153000 186936935 4330 4330 4330 4330 589
250 20250219 152900 184386565 4330 4330 4330 4330 0
251 20250219 152800 184386565 4330 4330 4330 4330 0
252 20250219 152700 184386565 4330 4330 4330 4330 0
253 20250219 152600 184386565 4330 4330 4330 4330 0
254 20250219 152500 184386565 4330 4330 4330 4330 0
255 20250219 152400 184386565 4330 4330 4330 4330 0
256 20250219 152300 184386565 4330 4330 4330 4330 0
257 20250219 152200 184386565 4330 4330 4330 4330 0
258 20250219 152100 184386565 4330 4330 4330 4330 0
259 20250219 152000 184386565 4330 4330 4330 4330 0
260 20250219 151900 184386565 4330 4315 4330 4315 2
261 20250219 151800 184377920 4330 4330 4330 4330 0
262 20250219 151700 184377920 4330 4330 4330 4330 1
263 20250219 151600 184373590 4330 4330 4330 4330 0
264 20250219 151500 184373590 4330 4330 4330 4330 70
265 20250219 151400 184070490 4330 4330 4330 4330 0
266 20250219 151300 184070490 4330 4330 4330 4330 0
267 20250219 151200 184070490 4330 4330 4330 4330 1
268 20250219 151100 184066160 4315 4315 4315 4315 0
269 20250219 151000 184066160 4315 4315 4315 4315 1
270 20250219 150900 184061845 4340 4340 4340 4340 0
271 20250219 150800 184061845 4340 4340 4340 4340 0
272 20250219 150700 184061845 4340 4340 4340 4340 0
273 20250219 150600 184061845 4340 4340 4340 4340 3
274 20250219 150500 184048825 4340 4340 4340 4340 1
275 20250219 150400 184044485 4320 4320 4320 4320 0
276 20250219 150300 184044485 4320 4320 4320 4320 0
277 20250219 150200 184044485 4320 4320 4320 4320 138
278 20250219 150100 183448325 4320 4320 4320 4320 1
279 20250219 150000 183444005 4335 4335 4335 4335 0
280 20250219 145900 183444005 4335 4335 4335 4335 0
281 20250219 145800 183444005 4335 4335 4335 4335 600
282 20250219 145700 180843005 4325 4325 4325 4325 0
283 20250219 145600 180843005 4325 4330 4335 4325 536
284 20250219 145500 178520705 4330 4330 4330 4330 0
285 20250219 145400 178520705 4330 4330 4330 4330 0
286 20250219 145300 178520705 4330 4330 4330 4330 1
287 20250219 145200 178516375 4330 4330 4330 4330 0
288 20250219 145100 178516375 4330 4330 4330 4330 30
289 20250219 145000 178386475 4325 4325 4325 4325 0
290 20250219 144900 178386475 4325 4325 4325 4325 0
291 20250219 144800 178386475 4325 4325 4325 4325 0
292 20250219 144700 178386475 4325 4325 4325 4325 0
293 20250219 144600 178386475 4325 4325 4325 4325 0
294 20250219 144500 178386475 4325 4325 4325 4325 0
295 20250219 144400 178386475 4325 4325 4325 4325 1
296 20250219 144300 178382150 4325 4325 4325 4325 0
297 20250219 144200 178382150 4325 4325 4325 4325 0
298 20250219 144100 178382150 4325 4320 4325 4320 60
299 20250219 144000 178122800 4320 4320 4320 4320 0
300 20250219 143900 178122800 4320 4320 4320 4320 0
301 20250219 143800 178122800 4320 4320 4320 4320 0
302 20250219 143700 178122800 4320 4320 4320 4320 67
303 20250219 143600 177833360 4320 4320 4320 4320 1
304 20250219 143500 177829040 4330 4330 4330 4330 0
305 20250219 143400 177829040 4330 4330 4330 4330 0
306 20250219 143300 177829040 4330 4330 4330 4330 0
307 20250219 143200 177829040 4330 4330 4330 4330 2000
308 20250219 143100 169169040 4320 4320 4320 4320 0
309 20250219 143000 169169040 4320 4320 4320 4320 70
310 20250219 142900 168866640 4320 4320 4320 4320 0
311 20250219 142800 168866640 4320 4320 4320 4320 0
312 20250219 142700 168866640 4320 4320 4320 4320 1
313 20250219 142600 168862320 4305 4305 4305 4305 0
314 20250219 142500 168862320 4305 4305 4305 4305 0
315 20250219 142400 168862320 4305 4305 4305 4305 0
316 20250219 142300 168862320 4305 4305 4305 4305 0
317 20250219 142200 168862320 4305 4305 4305 4305 0
318 20250219 142100 168862320 4305 4305 4305 4305 0
319 20250219 142000 168862320 4305 4305 4305 4305 0
320 20250219 141900 168862320 4305 4305 4305 4305 0
321 20250219 141800 168862320 4305 4325 4325 4305 101
322 20250219 141700 168425515 4330 4330 4330 4330 0
323 20250219 141600 168425515 4330 4325 4330 4325 288
324 20250219 141500 167178610 4295 4295 4295 4295 0
325 20250219 141400 167178610 4295 4295 4295 4295 0
326 20250219 141300 167178610 4295 4295 4295 4295 0
327 20250219 141200 167178610 4295 4295 4295 4295 0
328 20250219 141100 167178610 4295 4295 4295 4295 0
329 20250219 141000 167178610 4295 4295 4295 4295 1
330 20250219 140900 167174315 4315 4315 4315 4315 0
331 20250219 140800 167174315 4315 4315 4315 4315 1
332 20250219 140700 167170000 4295 4295 4295 4295 0
333 20250219 140600 167170000 4295 4295 4295 4295 0
334 20250219 140500 167170000 4295 4295 4295 4295 228
335 20250219 140400 166190740 4295 4295 4295 4295 0
336 20250219 140300 166190740 4295 4300 4300 4295 2747
337 20250219 140200 154389375 4300 4300 4300 4300 1287
338 20250219 140100 148855275 4300 4300 4300 4300 1
339 20250219 140000 148850975 4305 4305 4305 4305 0
340 20250219 135900 148850975 4305 4305 4305 4305 1330
341 20250219 135800 143125325 4305 4305 4305 4305 0
342 20250219 135700 143125325 4305 4305 4305 4305 0
343 20250219 135600 143125325 4305 4305 4305 4300 1283
344 20250219 135500 137603425 4310 4310 4310 4310 1000
345 20250219 135400 133293425 4305 4305 4305 4305 500
346 20250219 135300 131140925 4310 4310 4310 4310 400
347 20250219 135200 129416925 4305 4310 4310 4305 1164
348 20250219 135100 124400090 4315 4315 4315 4315 219
349 20250219 135000 123455105 4330 4330 4330 4330 0
350 20250219 134900 123455105 4330 4330 4330 4330 0
351 20250219 134800 123455105 4330 4330 4330 4330 0
352 20250219 134700 123455105 4330 4330 4330 4330 0
353 20250219 134600 123455105 4330 4330 4330 4330 100
354 20250219 134500 123022105 4330 4315 4330 4315 353
355 20250219 134400 121497410 4315 4315 4315 4315 1
356 20250219 134300 121493095 4315 4315 4315 4315 0
357 20250219 134200 121493095 4315 4315 4315 4315 300
358 20250219 134100 120198595 4315 4315 4315 4315 0
359 20250219 134000 120198595 4315 4315 4315 4315 0
360 20250219 133900 120198595 4315 4315 4315 4315 0
361 20250219 133800 120198595 4315 4315 4315 4315 0
362 20250219 133700 120198595 4315 4315 4315 4315 0
363 20250219 133600 120198595 4315 4315 4315 4315 0
364 20250219 133500 120198595 4315 4315 4315 4315 1
365 20250219 133400 120194280 4315 4315 4315 4315 0
366 20250219 133300 120194280 4315 4315 4315 4315 0
367 20250219 133200 120194280 4315 4315 4315 4315 0
368 20250219 133100 120194280 4315 4315 4315 4315 13
369 20250219 133000 120138185 4310 4310 4310 4310 0
370 20250219 132900 120138185 4310 4310 4310 4310 0
371 20250219 132800 120138185 4310 4310 4310 4310 0
372 20250219 132700 120138185 4310 4310 4310 4310 1
373 20250219 132600 120133875 4310 4310 4310 4310 0
374 20250219 132500 120133875 4310 4310 4310 4310 0
375 20250219 132400 120133875 4310 4330 4330 4310 2000
376 20250219 132300 111489195 4320 4320 4320 4320 0
377 20250219 132200 111489195 4320 4320 4320 4320 35
378 20250219 132100 111337995 4320 4320 4320 4320 600
379 20250219 132000 108745995 4325 4325 4325 4325 51
380 20250219 131900 108525420 4325 4325 4325 4325 0
381 20250219 131800 108525420 4325 4325 4325 4325 1
382 20250219 131700 108521095 4325 4325 4325 4325 0
383 20250219 131600 108521095 4325 4325 4325 4325 0
384 20250219 131500 108521095 4325 4325 4325 4325 0
385 20250219 131400 108521095 4325 4325 4325 4325 0
386 20250219 131300 108521095 4325 4325 4325 4325 2
387 20250219 131200 108512445 4325 4325 4325 4325 0
388 20250219 131100 108512445 4325 4325 4325 4325 0
389 20250219 131000 108512445 4325 4325 4325 4325 0
390 20250219 130900 108512445 4325 4325 4325 4325 1
391 20250219 130800 108508120 4330 4330 4330 4330 0
392 20250219 130700 108508120 4330 4330 4330 4330 0
393 20250219 130600 108508120 4330 4330 4330 4330 0
394 20250219 130500 108508120 4330 4330 4330 4330 0
395 20250219 130400 108508120 4330 4330 4330 4330 2
396 20250219 130300 108499460 4325 4325 4325 4325 0
397 20250219 130200 108499460 4325 4325 4325 4325 0
398 20250219 130100 108499460 4325 4325 4325 4325 1
399 20250219 130000 108495135 4330 4330 4330 4330 22
400 20250219 125900 108399875 4325 4325 4325 4325 25
401 20250219 125800 108291750 4325 4325 4325 4325 30
402 20250219 125700 108162000 4325 4325 4325 4325 100
403 20250219 125600 107729500 4325 4325 4325 4325 0
404 20250219 125500 107729500 4325 4325 4325 4325 0
405 20250219 125400 107729500 4325 4325 4325 4325 0
406 20250219 125300 107729500 4325 4325 4325 4325 0
407 20250219 125200 107729500 4325 4325 4325 4325 1
408 20250219 125100 107725175 4325 4325 4325 4325 0
409 20250219 125000 107725175 4325 4330 4330 4325 160
410 20250219 124900 107032875 4330 4330 4330 4330 7
411 20250219 124800 107002565 4325 4325 4325 4325 0
412 20250219 124700 107002565 4325 4325 4325 4325 0
413 20250219 124600 107002565 4325 4325 4325 4325 0
414 20250219 124500 107002565 4325 4325 4325 4325 0
415 20250219 124400 107002565 4325 4325 4325 4325 1
416 20250219 124300 106998240 4325 4325 4325 4325 0
417 20250219 124200 106998240 4325 4325 4325 4325 0
418 20250219 124100 106998240 4325 4325 4325 4325 0
419 20250219 124000 106998240 4325 4325 4325 4325 0
420 20250219 123900 106998240 4325 4325 4325 4325 71
421 20250219 123800 106691165 4345 4345 4345 4345 0
422 20250219 123700 106691165 4345 4345 4345 4345 10
423 20250219 123600 106647715 4320 4320 4320 4320 100
424 20250219 123500 106215715 4320 4320 4320 4320 1
425 20250219 123400 106211395 4320 4325 4325 4320 50
426 20250219 123300 105995365 4325 4325 4325 4325 0
427 20250219 123200 105995365 4325 4325 4325 4325 650
428 20250219 123100 103184115 4325 4325 4325 4325 0
429 20250219 123000 103184115 4325 4325 4325 4325 0
430 20250219 122900 103184115 4325 4325 4325 4325 0
431 20250219 122800 103184115 4325 4325 4325 4325 0
432 20250219 122700 103184115 4325 4325 4325 4325 0
433 20250219 122600 103184115 4325 4325 4325 4325 1
434 20250219 122500 103179790 4325 4325 4325 4325 1
435 20250219 122400 103175465 4345 4345 4345 4345 0
436 20250219 122300 103175465 4345 4345 4345 4345 0
437 20250219 122200 103175465 4345 4345 4345 4345 0
438 20250219 122100 103175465 4345 4345 4345 4345 0
439 20250219 122000 103175465 4345 4345 4345 4345 1
440 20250219 121900 103171120 4320 4320 4320 4320 0
441 20250219 121800 103171120 4320 4320 4320 4320 1
442 20250219 121700 103166800 4345 4345 4345 4345 0
443 20250219 121600 103166800 4345 4345 4345 4345 0
444 20250219 121500 103166800 4345 4345 4345 4345 0
445 20250219 121400 103166800 4345 4345 4345 4345 0
446 20250219 121300 103166800 4345 4345 4345 4345 0
447 20250219 121200 103166800 4345 4345 4345 4345 0
448 20250219 121100 103166800 4345 4345 4345 4345 1
449 20250219 121000 103162455 4320 4320 4320 4320 1
450 20250219 120900 103158135 4320 4320 4320 4320 1
451 20250219 120800 103153815 4345 4345 4345 4345 0
452 20250219 120700 103153815 4345 4345 4345 4345 10
453 20250219 120600 103110365 4345 4345 4345 4345 0
454 20250219 120500 103110365 4345 4345 4345 4345 0
455 20250219 120400 103110365 4345 4345 4345 4345 0
456 20250219 120300 103110365 4345 4345 4345 4345 0
457 20250219 120200 103110365 4345 4320 4345 4320 419
458 20250219 120100 101300260 4345 4345 4345 4345 1
459 20250219 120000 101295915 4320 4320 4320 4320 1
460 20250219 115900 101291595 4320 4320 4320 4320 0
461 20250219 115800 101291595 4320 4320 4320 4320 0
462 20250219 115700 101291595 4320 4320 4320 4320 0
463 20250219 115600 101291595 4320 4320 4320 4320 0
464 20250219 115500 101291595 4320 4320 4320 4320 1
465 20250219 115400 101287275 4320 4320 4320 4320 0
466 20250219 115300 101287275 4320 4320 4320 4320 0
467 20250219 115200 101287275 4320 4350 4350 4320 3
468 20250219 115100 101274255 4350 4350 4350 4350 2
469 20250219 115000 101265555 4320 4320 4320 4320 0
470 20250219 114900 101265555 4320 4320 4320 4320 0
471 20250219 114800 101265555 4320 4320 4320 4320 0
472 20250219 114700 101265555 4320 4325 4325 4320 30
473 20250219 114600 101135835 4320 4320 4320 4320 0
474 20250219 114500 101135835 4320 4320 4320 4320 0
475 20250219 114400 101135835 4320 4320 4320 4320 0
476 20250219 114300 101135835 4320 4320 4320 4320 1
477 20250219 114200 101131515 4320 4320 4320 4320 0
478 20250219 114100 101131515 4320 4320 4320 4320 0
479 20250219 114000 101131515 4320 4320 4320 4320 120
480 20250219 113900 100613115 4320 4320 4320 4320 0
481 20250219 113800 100613115 4320 4330 4330 4320 1175
482 20250219 113700 95532985 4350 4350 4350 4350 0
483 20250219 113600 95532985 4350 4350 4350 4350 3
484 20250219 113500 95519935 4330 4330 4330 4330 1
485 20250219 113400 95515605 4330 4330 4330 4330 0
486 20250219 113300 95515605 4330 4330 4330 4330 0
487 20250219 113200 95515605 4330 4330 4330 4330 500
488 20250219 113100 93350605 4330 4330 4330 4330 2
489 20250219 113000 93341945 4330 4330 4330 4330 250
490 20250219 112900 92259445 4330 4330 4330 4330 0
491 20250219 112800 92259445 4330 4330 4330 4330 0
492 20250219 112700 92259445 4330 4330 4330 4330 0
493 20250219 112600 92259445 4330 4335 4335 4330 101
494 20250219 112500 91821615 4335 4335 4335 4335 200
495 20250219 112400 90954615 4340 4340 4340 4340 0
496 20250219 112300 90954615 4340 4340 4340 4340 0
497 20250219 112200 90954615 4340 4340 4340 4340 249
498 20250219 112100 89873955 4345 4345 4345 4345 1
499 20250219 112000 89869610 4335 4335 4335 4335 0
500 20250219 111900 89869610 4335 4335 4335 4335 0
501 20250219 111800 89869610 4335 4335 4335 4335 0
502 20250219 111700 89869610 4335 4335 4335 4335 1
503 20250219 111600 89865275 4335 4335 4335 4335 0
504 20250219 111500 89865275 4335 4340 4340 4335 30
505 20250219 111400 89735220 4335 4335 4335 4335 0
506 20250219 111300 89735220 4335 4335 4335 4335 0
507 20250219 111200 89735220 4335 4335 4335 4335 0
508 20250219 111100 89735220 4335 4335 4335 4335 0
509 20250219 111000 89735220 4335 4335 4335 4335 0
510 20250219 110900 89735220 4335 4335 4335 4335 1
511 20250219 110800 89730885 4350 4350 4350 4350 0
512 20250219 110700 89730885 4350 4350 4350 4350 0
513 20250219 110600 89730885 4350 4350 4350 4350 0
514 20250219 110500 89730885 4350 4350 4350 4350 0
515 20250219 110400 89730885 4350 4350 4350 4350 73
516 20250219 110300 89413335 4330 4330 4330 4330 0
517 20250219 110200 89413335 4330 4330 4330 4330 535
518 20250219 110100 87096785 4330 4330 4330 4330 0
519 20250219 110000 87096785 4330 4330 4330 4330 66
520 20250219 105900 86811005 4360 4360 4360 4360 1
521 20250219 105800 86806645 4330 4330 4330 4330 0
522 20250219 105700 86806645 4330 4335 4335 4330 162
523 20250219 105600 86105160 4340 4340 4340 4340 5
524 20250219 105500 86083460 4360 4360 4360 4360 0
525 20250219 105400 86083460 4360 4360 4360 4360 0
526 20250219 105300 86083460 4360 4360 4360 4360 0
527 20250219 105200 86083460 4360 4330 4360 4330 2
528 20250219 105100 86074770 4360 4360 4360 4360 1
529 20250219 105000 86070410 4330 4335 4335 4330 115
530 20250219 104900 85572365 4360 4360 4360 4360 1
531 20250219 104800 85568005 4330 4330 4330 4330 0
532 20250219 104700 85568005 4330 4330 4330 4330 51
533 20250219 104600 85347175 4340 4340 4340 4340 0
534 20250219 104500 85347175 4340 4340 4340 4340 52
535 20250219 104400 85121495 4325 4325 4325 4325 0
536 20250219 104300 85121495 4325 4325 4325 4325 1
537 20250219 104200 85117170 4320 4330 4330 4320 450
538 20250219 104100 83169370 4330 4335 4335 4330 1280
539 20250219 104000 77623070 4335 4335 4335 4335 0
540 20250219 103900 77623070 4335 4335 4335 4335 0
541 20250219 103800 77623070 4335 4335 4335 4335 0
542 20250219 103700 77623070 4335 4335 4335 4335 0
543 20250219 103600 77623070 4335 4340 4340 4335 1630
544 20250219 103500 70548920 4340 4340 4340 4340 0
545 20250219 103400 70548920 4340 4360 4360 4340 9
546 20250219 103300 70509700 4340 4345 4345 4340 336
547 20250219 103200 69050965 4360 4350 4360 4350 830
548 20250219 103100 65439805 4360 4360 4360 4360 1
549 20250219 103000 65435445 4355 4355 4355 4355 209
550 20250219 102900 64525250 4355 4355 4355 4355 40
551 20250219 102800 64351050 4355 4355 4355 4355 0
552 20250219 102700 64351050 4355 4355 4355 4355 0
553 20250219 102600 64351050 4355 4355 4355 4355 43
554 20250219 102500 64163785 4355 4355 4355 4355 0
555 20250219 102400 64163785 4355 4355 4355 4355 0
556 20250219 102300 64163785 4355 4355 4355 4355 0
557 20250219 102200 64163785 4355 4355 4355 4355 0
558 20250219 102100 64163785 4355 4355 4355 4355 0
559 20250219 102000 64163785 4355 4355 4355 4355 0
560 20250219 101900 64163785 4355 4355 4355 4355 10
561 20250219 101800 64120235 4355 4355 4355 4355 0
562 20250219 101700 64120235 4355 4355 4355 4355 1
563 20250219 101600 64115880 4350 4355 4355 4350 2000
564 20250219 101500 55413135 4360 4360 4360 4360 0
565 20250219 101400 55413135 4360 4360 4360 4360 77
566 20250219 101300 55077415 4355 4360 4360 4355 510
567 20250219 101200 52856315 4360 4360 4360 4360 0
568 20250219 101100 52856315 4360 4360 4360 4360 2
569 20250219 101000 52847595 4360 4355 4360 4355 31
570 20250219 100900 52712565 4355 4355 4355 4355 0
571 20250219 100800 52712565 4355 4355 4355 4355 1
572 20250219 100700 52708210 4360 4360 4360 4360 1
573 20250219 100600 52703850 4360 4360 4360 4360 0
574 20250219 100500 52703850 4360 4360 4360 4360 0
575 20250219 100400 52703850 4360 4360 4360 4360 0
576 20250219 100300 52703850 4360 4360 4360 4360 5
577 20250219 100200 52682050 4360 4360 4360 4360 19
578 20250219 100100 52599210 4365 4355 4365 4355 1456
579 20250219 100000 46253310 4355 4355 4355 4355 1
580 20250219 095900 46248955 4365 4360 4365 4360 169
581 20250219 095800 45511770 4355 4355 4355 4355 0
582 20250219 095700 45511770 4355 4355 4355 4355 24
583 20250219 095600 45407250 4360 4360 4360 4360 1
584 20250219 095500 45402890 4355 4355 4355 4355 0
585 20250219 095400 45402890 4355 4355 4355 4355 0
586 20250219 095300 45402890 4355 4355 4355 4355 0
587 20250219 095200 45402890 4355 4355 4355 4355 0
588 20250219 095100 45402890 4355 4355 4355 4355 86
589 20250219 095000 45028360 4360 4360 4360 4360 10
590 20250219 094900 44984760 4360 4360 4360 4360 0
591 20250219 094800 44984760 4360 4360 4360 4360 0
592 20250219 094700 44984760 4360 4360 4360 4360 1
593 20250219 094600 44980400 4365 4365 4365 4365 1
594 20250219 094500 44976035 4365 4365 4365 4355 54
595 20250219 094400 44740715 4365 4365 4365 4365 1
596 20250219 094300 44736350 4355 4355 4355 4355 768
597 20250219 094200 41391710 4365 4365 4365 4365 1
598 20250219 094100 41387345 4360 4365 4365 4360 492
599 20250219 094000 39240990 4360 4360 4360 4360 0
600 20250219 093900 39240990 4360 4360 4360 4360 61
601 20250219 093800 38975030 4365 4365 4365 4365 0
602 20250219 093700 38975030 4365 4365 4365 4365 10
603 20250219 093600 38931380 4365 4365 4365 4365 200
604 20250219 093500 38058380 4365 4365 4365 4365 0
605 20250219 093400 38058380 4365 4370 4370 4365 11
606 20250219 093300 38010315 4370 4370 4370 4370 0
607 20250219 093200 38010315 4370 4370 4370 4370 63
608 20250219 093100 37735005 4370 4370 4370 4370 4
609 20250219 093000 37717525 4395 4395 4395 4395 0
610 20250219 092900 37717525 4395 4395 4395 4395 244
611 20250219 092800 36645145 4400 4400 4400 4400 0
612 20250219 092700 36645145 4400 4400 4400 4400 0
613 20250219 092600 36645145 4400 4370 4400 4370 183
614 20250219 092500 35842300 4370 4385 4385 4370 16
615 20250219 092400 35772205 4380 4380 4380 4380 0
616 20250219 092300 35772205 4380 4380 4380 4380 226
617 20250219 092200 34782325 4380 4380 4380 4380 1
618 20250219 092100 34777945 4355 4355 4355 4355 1
619 20250219 092000 34773590 4350 4365 4365 4350 50
620 20250219 091900 34555860 4365 4370 4370 4365 1661
621 20250219 091800 27302290 4370 4370 4370 4370 0
622 20250219 091700 27302290 4370 4370 4370 4370 24
623 20250219 091600 27197410 4385 4385 4385 4385 0
624 20250219 091500 27197410 4385 4385 4385 4385 0
625 20250219 091400 27197410 4385 4385 4385 4385 0
626 20250219 091300 27197410 4385 4385 4385 4385 0
627 20250219 091200 27197410 4385 4385 4385 4385 1
628 20250219 091100 27193025 4375 4375 4375 4375 0
629 20250219 091000 27193025 4375 4375 4390 4375 11
630 20250219 090900 27144885 4380 4380 4380 4380 0
631 20250219 090800 27144885 4380 4380 4380 4380 5
632 20250219 090700 27122985 4385 4385 4385 4385 1
633 20250219 090600 27118600 4385 4385 4385 4385 501
634 20250219 090500 24921715 4370 4370 4370 4370 250
635 20250219 090400 23829215 4370 4370 4370 4370 0
636 20250219 090300 23829215 4370 4370 4370 4370 0
637 20250219 090200 23829215 4370 4375 4390 4365 506
638 20250219 090100 21617305 4400 4400 4400 4400 0
639 20250219 090000 21617305 4400 4415 4415 4400 4023

1
052600/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,11563700,0,50475550500,0.00
20250214,0,11563700,0,50013002500,0.00
20250213,0,11563700,0,49781728500,0.00
20250212,0,11563700,0,49261362000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 11563700 0 50475550500 0.00
3 20250214 0 11563700 0 50013002500 0.00
4 20250213 0 11563700 0 49781728500 0.00
5 20250212 0 11563700 0 49261362000 0.00