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

640
053280/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,408752270,4440,4440,4440,4440,2825
20250219,193700,408752270,4440,4440,4440,4440,0
20250219,193600,408752270,4440,4440,4440,4440,0
20250219,193500,408752270,4440,4440,4440,4440,0
20250219,193400,408752270,4440,4440,4440,4440,0
20250219,193300,408752270,4440,4440,4440,4440,0
20250219,193200,408752270,4440,4440,4440,4440,0
20250219,193100,408752270,4440,4440,4440,4440,0
20250219,193000,408752270,4440,4440,4440,4440,0
20250219,192900,408752270,4440,4440,4440,4440,0
20250219,192800,408752270,4440,4440,4440,4440,0
20250219,192700,408752270,4440,4440,4440,4440,0
20250219,192600,408752270,4440,4440,4440,4440,0
20250219,192500,408752270,4440,4440,4440,4440,0
20250219,192400,408752270,4440,4440,4440,4440,0
20250219,192300,408752270,4440,4440,4440,4440,0
20250219,192200,408752270,4440,4440,4440,4440,0
20250219,192100,408752270,4440,4440,4440,4440,0
20250219,192000,408752270,4440,4440,4440,4440,0
20250219,191900,408752270,4440,4440,4440,4440,0
20250219,191800,408752270,4440,4440,4440,4440,0
20250219,191700,408752270,4440,4440,4440,4440,0
20250219,191600,408752270,4440,4440,4440,4440,0
20250219,191500,408752270,4440,4440,4440,4440,0
20250219,191400,408752270,4440,4440,4440,4440,0
20250219,191300,408752270,4440,4440,4440,4440,0
20250219,191200,408752270,4440,4440,4440,4440,0
20250219,191100,408752270,4440,4440,4440,4440,0
20250219,191000,408752270,4440,4440,4440,4440,0
20250219,190900,408752270,4440,4440,4440,4440,0
20250219,190800,408752270,4440,4440,4440,4440,2825
20250219,190700,408752270,4440,4440,4440,4440,0
20250219,190600,408752270,4440,4440,4440,4440,0
20250219,190500,408752270,4440,4440,4440,4440,0
20250219,190400,408752270,4440,4440,4440,4440,0
20250219,190300,408752270,4440,4440,4440,4440,0
20250219,190200,408752270,4440,4440,4440,4440,0
20250219,190100,408752270,4440,4440,4440,4440,0
20250219,190000,408752270,4440,4440,4440,4440,0
20250219,185900,408752270,4440,4440,4440,4440,0
20250219,185800,408752270,4440,4440,4440,4440,0
20250219,185700,408752270,4440,4440,4440,4440,0
20250219,185600,408752270,4440,4440,4440,4440,0
20250219,185500,408752270,4440,4440,4440,4440,0
20250219,185400,408752270,4440,4440,4440,4440,0
20250219,185300,408752270,4440,4440,4440,4440,0
20250219,185200,408752270,4440,4440,4440,4440,0
20250219,185100,408752270,4440,4440,4440,4440,0
20250219,185000,408752270,4440,4440,4440,4440,0
20250219,184900,408752270,4440,4440,4440,4440,0
20250219,184800,408752270,4440,4440,4440,4440,0
20250219,184700,408752270,4440,4440,4440,4440,0
20250219,184600,408752270,4440,4440,4440,4440,0
20250219,184500,408752270,4440,4440,4440,4440,0
20250219,184400,408752270,4440,4440,4440,4440,0
20250219,184300,408752270,4440,4440,4440,4440,0
20250219,184200,408752270,4440,4440,4440,4440,0
20250219,184100,408752270,4440,4440,4440,4440,0
20250219,184000,408752270,4440,4440,4440,4440,0
20250219,183900,408752270,4440,4440,4440,4440,0
20250219,183800,408752270,4440,4440,4440,4440,2825
20250219,183700,408752270,4440,4440,4440,4440,0
20250219,183600,408752270,4440,4440,4440,4440,0
20250219,183500,408752270,4440,4440,4440,4440,0
20250219,183400,408752270,4440,4440,4440,4440,0
20250219,183300,408752270,4440,4440,4440,4440,0
20250219,183200,408752270,4440,4440,4440,4440,0
20250219,183100,408752270,4440,4440,4440,4440,0
20250219,183000,408752270,4440,4440,4440,4440,0
20250219,182900,408752270,4440,4440,4440,4440,0
20250219,182800,408752270,4440,4440,4440,4440,0
20250219,182700,408752270,4440,4440,4440,4440,0
20250219,182600,408752270,4440,4440,4440,4440,0
20250219,182500,408752270,4440,4440,4440,4440,0
20250219,182400,408752270,4440,4440,4440,4440,0
20250219,182300,408752270,4440,4440,4440,4440,0
20250219,182200,408752270,4440,4440,4440,4440,0
20250219,182100,408752270,4440,4440,4440,4440,0
20250219,182000,408752270,4440,4440,4440,4440,0
20250219,181900,408752270,4440,4440,4440,4440,0
20250219,181800,408752270,4440,4440,4440,4440,0
20250219,181700,408752270,4440,4440,4440,4440,0
20250219,181600,408752270,4440,4440,4440,4440,0
20250219,181500,408752270,4440,4440,4440,4440,0
20250219,181400,408752270,4440,4440,4440,4440,0
20250219,181300,408752270,4440,4440,4440,4440,0
20250219,181200,408752270,4440,4440,4440,4440,0
20250219,181100,408752270,4440,4440,4440,4440,0
20250219,181000,408752270,4440,4440,4440,4440,0
20250219,180900,408752270,4440,4440,4440,4440,0
20250219,180800,408752270,4440,4440,4440,4440,2825
20250219,180700,408752270,4440,4440,4440,4440,0
20250219,180600,408752270,4440,4440,4440,4440,0
20250219,180500,408752270,4440,4440,4440,4440,0
20250219,180400,408752270,4440,4440,4440,4440,0
20250219,180300,408752270,4440,4440,4440,4440,0
20250219,180200,408752270,4440,4440,4440,4440,0
20250219,180100,408752270,4440,4440,4440,4440,0
20250219,180000,408752270,4440,4440,4440,4440,0
20250219,175900,408752270,4440,4440,4440,4440,0
20250219,175800,408752270,4440,4440,4440,4440,0
20250219,175700,408752270,4440,4440,4440,4440,0
20250219,175600,408752270,4440,4440,4440,4440,0
20250219,175500,408752270,4440,4440,4440,4440,0
20250219,175400,408752270,4440,4440,4440,4440,0
20250219,175300,408752270,4440,4440,4440,4440,0
20250219,175200,408752270,4440,4440,4440,4440,0
20250219,175100,408752270,4440,4440,4440,4440,0
20250219,175000,408752270,4440,4440,4440,4440,0
20250219,174900,408752270,4440,4440,4440,4440,0
20250219,174800,408752270,4440,4440,4440,4440,0
20250219,174700,408752270,4440,4440,4440,4440,0
20250219,174600,408752270,4440,4440,4440,4440,0
20250219,174500,408752270,4440,4440,4440,4440,0
20250219,174400,408752270,4440,4440,4440,4440,0
20250219,174300,408752270,4440,4440,4440,4440,0
20250219,174200,408752270,4440,4440,4440,4440,0
20250219,174100,408752270,4440,4440,4440,4440,0
20250219,174000,408752270,4440,4440,4440,4440,0
20250219,173900,408752270,4440,4440,4440,4440,0
20250219,173800,408752270,4440,4440,4440,4440,2825
20250219,173700,408752270,4440,4440,4440,4440,0
20250219,173600,408752270,4440,4440,4440,4440,0
20250219,173500,408752270,4440,4440,4440,4440,0
20250219,173400,408752270,4440,4440,4440,4440,0
20250219,173300,408752270,4440,4440,4440,4440,0
20250219,173200,408752270,4440,4440,4440,4440,0
20250219,173100,408752270,4440,4440,4440,4440,0
20250219,173000,408752270,4440,4440,4440,4440,0
20250219,172900,408752270,4440,4440,4440,4440,0
20250219,172800,408752270,4440,4440,4440,4440,0
20250219,172700,408752270,4440,4440,4440,4440,0
20250219,172600,408752270,4440,4440,4440,4440,0
20250219,172500,408752270,4440,4440,4440,4440,0
20250219,172400,408752270,4440,4440,4440,4440,0
20250219,172300,408752270,4440,4440,4440,4440,0
20250219,172200,408752270,4440,4440,4440,4440,0
20250219,172100,408752270,4440,4440,4440,4440,0
20250219,172000,408752270,4440,4440,4440,4440,0
20250219,171900,408752270,4440,4440,4440,4440,0
20250219,171800,408752270,4440,4440,4440,4440,0
20250219,171700,408752270,4440,4440,4440,4440,0
20250219,171600,408752270,4440,4440,4440,4440,0
20250219,171500,408752270,4440,4440,4440,4440,0
20250219,171400,408752270,4440,4440,4440,4440,0
20250219,171300,408752270,4440,4440,4440,4440,0
20250219,171200,408752270,4440,4440,4440,4440,0
20250219,171100,408752270,4440,4440,4440,4440,0
20250219,171000,408752270,4440,4440,4440,4440,0
20250219,170900,408752270,4440,4440,4440,4440,0
20250219,170800,408752270,4440,4440,4440,4440,2825
20250219,170700,408752270,4440,4440,4440,4440,0
20250219,170600,408752270,4440,4440,4440,4440,0
20250219,170500,408752270,4440,4440,4440,4440,0
20250219,170400,408752270,4440,4440,4440,4440,0
20250219,170300,408752270,4440,4440,4440,4440,0
20250219,170200,408752270,4440,4440,4440,4440,0
20250219,170100,408752270,4440,4440,4440,4440,0
20250219,170000,408752270,4440,4440,4440,4440,0
20250219,165900,408752270,4440,4440,4440,4440,0
20250219,165800,408752270,4440,4440,4440,4440,0
20250219,165700,408752270,4440,4440,4440,4440,0
20250219,165600,408752270,4440,4440,4440,4440,0
20250219,165500,408752270,4440,4440,4440,4440,0
20250219,165400,408752270,4440,4440,4440,4440,0
20250219,165300,408752270,4440,4440,4440,4440,0
20250219,165200,408752270,4440,4440,4440,4440,0
20250219,165100,408752270,4440,4440,4440,4440,0
20250219,165000,408752270,4440,4440,4440,4440,0
20250219,164900,408752270,4440,4440,4440,4440,0
20250219,164800,408752270,4440,4440,4440,4440,0
20250219,164700,408752270,4440,4440,4440,4440,0
20250219,164600,408752270,4440,4440,4440,4440,0
20250219,164500,408752270,4440,4440,4440,4440,0
20250219,164400,408752270,4440,4440,4440,4440,0
20250219,164300,408752270,4440,4440,4440,4440,0
20250219,164200,408752270,4440,4440,4440,4440,0
20250219,164100,408752270,4440,4440,4440,4440,0
20250219,164000,408752270,4440,4440,4440,4440,0
20250219,163900,408752270,4440,4440,4440,4440,0
20250219,163800,408752270,4440,4440,4440,4440,2825
20250219,163700,408752270,4440,4440,4440,4440,0
20250219,163600,408752270,4440,4440,4440,4440,0
20250219,163500,408752270,4440,4440,4440,4440,0
20250219,163400,408752270,4440,4440,4440,4440,0
20250219,163300,408752270,4440,4440,4440,4440,0
20250219,163200,408752270,4440,4440,4440,4440,0
20250219,163100,408752270,4440,4440,4440,4440,0
20250219,163000,408752270,4440,4440,4440,4440,0
20250219,162900,408752270,4440,4440,4440,4440,0
20250219,162800,408752270,4440,4440,4440,4440,0
20250219,162700,408752270,4440,4440,4440,4440,0
20250219,162600,408752270,4440,4440,4440,4440,0
20250219,162500,408752270,4440,4440,4440,4440,0
20250219,162400,408752270,4440,4440,4440,4440,0
20250219,162300,408752270,4440,4440,4440,4440,0
20250219,162200,408752270,4440,4440,4440,4440,0
20250219,162100,408752270,4440,4440,4440,4440,0
20250219,162000,408752270,4440,4440,4440,4440,0
20250219,161900,408752270,4440,4440,4440,4440,0
20250219,161800,408752270,4440,4440,4440,4440,0
20250219,161700,408752270,4440,4440,4440,4440,0
20250219,161600,408752270,4440,4440,4440,4440,0
20250219,161500,408752270,4440,4440,4440,4440,0
20250219,161400,408752270,4440,4440,4440,4440,0
20250219,161300,408752270,4440,4440,4440,4440,0
20250219,161200,408752270,4440,4440,4440,4440,0
20250219,161100,408752270,4440,4440,4440,4440,0
20250219,161000,408752270,4440,4440,4440,4440,0
20250219,160900,408752270,4440,4440,4440,4440,0
20250219,160800,408752270,4440,4440,4440,4440,2825
20250219,160700,408752270,4440,4440,4440,4440,0
20250219,160600,408752270,4440,4440,4440,4440,0
20250219,160500,408752270,4440,4440,4440,4440,0
20250219,160400,408752270,4440,4440,4440,4440,0
20250219,160300,408752270,4440,4440,4440,4440,0
20250219,160200,408752270,4440,4440,4440,4440,0
20250219,160100,408752270,4440,4440,4440,4440,0
20250219,160000,408752270,4440,4440,4440,4440,0
20250219,155900,408752270,4440,4440,4440,4440,0
20250219,155800,408752270,4440,4440,4440,4440,0
20250219,155700,408752270,4440,4440,4440,4440,0
20250219,155600,408752270,4440,4440,4440,4440,0
20250219,155500,408752270,4440,4440,4440,4440,0
20250219,155400,408752270,4440,4440,4440,4440,0
20250219,155300,408752270,4440,4440,4440,4440,0
20250219,155200,408752270,4440,4440,4440,4440,0
20250219,155100,408752270,4440,4440,4440,4440,0
20250219,155000,408752270,4440,4440,4440,4440,0
20250219,154900,408752270,4440,4440,4440,4440,0
20250219,154800,408752270,4440,4440,4440,4440,0
20250219,154700,408752270,4440,4440,4440,4440,0
20250219,154600,408752270,4440,4440,4440,4440,0
20250219,154500,408752270,4440,4440,4440,4440,0
20250219,154400,408752270,4440,4440,4440,4440,0
20250219,154300,408752270,4440,4440,4440,4440,0
20250219,154200,408752270,4440,4440,4440,4440,0
20250219,154100,408752270,4440,4440,4440,4440,0
20250219,154000,408752270,4440,4440,4440,4440,0
20250219,153900,408752270,4440,4440,4440,4440,0
20250219,153800,408752270,4440,4440,4440,4440,2825
20250219,153700,408752270,4440,4440,4440,4440,0
20250219,153600,408752270,4440,4440,4440,4440,0
20250219,153500,408752270,4440,4440,4440,4440,0
20250219,153400,408752270,4440,4440,4440,4440,0
20250219,153300,408752270,4440,4440,4440,4440,0
20250219,153200,408752270,4440,4440,4440,4440,0
20250219,153100,408752270,4440,4440,4440,4440,0
20250219,153000,408752270,4440,4440,4440,4440,2825
20250219,152900,396209270,4430,4430,4430,4430,0
20250219,152800,396209270,4430,4430,4430,4430,0
20250219,152700,396209270,4430,4430,4430,4430,0
20250219,152600,396209270,4430,4430,4430,4430,0
20250219,152500,396209270,4430,4430,4430,4430,0
20250219,152400,396209270,4430,4430,4430,4430,0
20250219,152300,396209270,4430,4430,4430,4430,0
20250219,152200,396209270,4430,4430,4430,4430,0
20250219,152100,396209270,4430,4430,4430,4430,0
20250219,152000,396209270,4430,4430,4430,4430,0
20250219,151900,396209270,4430,4430,4430,4420,48
20250219,151800,395996640,4420,4420,4420,4420,28
20250219,151700,395872880,4420,4420,4420,4420,1001
20250219,151600,391448460,4420,4425,4425,4420,200
20250219,151500,390563960,4425,4425,4425,4425,151
20250219,151400,389895785,4425,4425,4425,4425,55
20250219,151300,389652410,4430,4430,4430,4430,1
20250219,151200,389647980,4430,4430,4430,4430,1
20250219,151100,389643550,4425,4425,4425,4425,1
20250219,151000,389639125,4425,4425,4425,4425,58
20250219,150900,389382475,4430,4430,4430,4425,513
20250219,150800,387111075,4430,4430,4430,4430,1
20250219,150700,387106645,4435,4435,4435,4435,0
20250219,150600,387106645,4435,4435,4435,4435,0
20250219,150500,387106645,4435,4435,4435,4435,2
20250219,150400,387097775,4435,4435,4435,4435,0
20250219,150300,387097775,4435,4435,4435,4435,108
20250219,150200,386618795,4430,4430,4430,4430,2
20250219,150100,386609935,4425,4430,4435,4425,89
20250219,150000,386215860,4425,4425,4425,4425,1
20250219,145900,386211435,4435,4430,4435,4430,787
20250219,145800,382725020,4430,4435,4435,4430,323
20250219,145700,381294020,4435,4435,4435,4435,25
20250219,145600,381183145,4430,4430,4430,4430,0
20250219,145500,381183145,4430,4430,4430,4430,0
20250219,145400,381183145,4430,4430,4430,4430,0
20250219,145300,381183145,4430,4435,4435,4430,3956
20250219,145200,363640435,4440,4440,4440,4440,0
20250219,145100,363640435,4440,4440,4440,4440,0
20250219,145000,363640435,4440,4440,4440,4435,7
20250219,144900,363609380,4440,4440,4440,4440,307
20250219,144800,362246300,4440,4440,4440,4440,0
20250219,144700,362246300,4440,4440,4440,4440,1220
20250219,144600,356829500,4435,4435,4435,4435,62
20250219,144500,356554530,4440,4440,4440,4440,22
20250219,144400,356456850,4440,4440,4440,4440,6
20250219,144300,356430210,4435,4440,4440,4435,1300
20250219,144200,350663295,4440,4440,4440,4440,0
20250219,144100,350663295,4440,4440,4440,4440,0
20250219,144000,350663295,4440,4440,4440,4440,300
20250219,143900,349331295,4445,4445,4445,4445,1
20250219,143800,349326850,4440,4440,4440,4440,951
20250219,143700,345104410,4445,4440,4445,4440,3
20250219,143600,345091085,4440,4440,4440,4440,834
20250219,143500,341388125,4440,4440,4440,4440,256
20250219,143400,340251485,4445,4445,4445,4445,428
20250219,143300,338349025,4445,4445,4445,4445,224
20250219,143200,337353345,4445,4445,4445,4445,5
20250219,143100,337331120,4445,4445,4445,4445,0
20250219,143000,337331120,4445,4445,4445,4445,0
20250219,142900,337331120,4445,4445,4445,4445,462
20250219,142800,335277530,4445,4445,4445,4445,23
20250219,142700,335175295,4440,4440,4440,4440,247
20250219,142600,334078615,4440,4435,4440,4435,136
20250219,142500,333474780,4440,4440,4440,4440,3
20250219,142400,333461460,4440,4440,4440,4440,0
20250219,142300,333461460,4440,4440,4440,4440,0
20250219,142200,333461460,4440,4440,4440,4440,411
20250219,142100,331636620,4435,4435,4435,4435,0
20250219,142000,331636620,4435,4435,4435,4435,0
20250219,141900,331636620,4435,4440,4440,4435,67
20250219,141800,331339430,4440,4440,4440,4435,609
20250219,141700,328637970,4440,4440,4440,4440,0
20250219,141600,328637970,4440,4435,4440,4435,11
20250219,141500,328589135,4435,4435,4435,4435,0
20250219,141400,328589135,4435,4435,4435,4435,0
20250219,141300,328589135,4435,4435,4435,4435,0
20250219,141200,328589135,4435,4435,4435,4435,0
20250219,141100,328589135,4435,4435,4435,4435,56
20250219,141000,328340775,4435,4435,4435,4435,87
20250219,140900,327954930,4435,4435,4435,4435,0
20250219,140800,327954930,4435,4435,4435,4435,0
20250219,140700,327954930,4435,4435,4435,4435,0
20250219,140600,327954930,4435,4435,4435,4435,0
20250219,140500,327954930,4435,4435,4435,4435,57
20250219,140400,327702135,4440,4440,4440,4440,1027
20250219,140300,323142255,4440,4440,4440,4440,0
20250219,140200,323142255,4440,4440,4440,4440,50
20250219,140100,322920255,4445,4445,4445,4445,0
20250219,140000,322920255,4445,4445,4445,4445,75
20250219,135900,322586880,4445,4445,4445,4445,2
20250219,135800,322577990,4445,4445,4445,4445,19
20250219,135700,322493535,4440,4440,4440,4440,0
20250219,135600,322493535,4440,4440,4440,4440,0
20250219,135500,322493535,4440,4440,4440,4440,1
20250219,135400,322489095,4440,4440,4440,4440,263
20250219,135300,321321375,4440,4435,4440,4435,699
20250219,135200,318221305,4440,4440,4440,4440,0
20250219,135100,318221305,4440,4440,4440,4440,0
20250219,135000,318221305,4440,4440,4440,4435,166
20250219,134900,317484590,4440,4440,4440,4440,2
20250219,134800,317475710,4435,4435,4435,4435,0
20250219,134700,317475710,4435,4435,4435,4435,0
20250219,134600,317475710,4435,4435,4435,4435,550
20250219,134500,315036460,4435,4435,4435,4435,220
20250219,134400,314060760,4435,4435,4435,4435,796
20250219,134300,310530500,4435,4435,4435,4435,57
20250219,134200,310277705,4440,4440,4440,4440,0
20250219,134100,310277705,4440,4440,4440,4440,0
20250219,134000,310277705,4440,4440,4440,4440,0
20250219,133900,310277705,4440,4440,4440,4440,0
20250219,133800,310277705,4440,4440,4440,4440,0
20250219,133700,310277705,4440,4440,4440,4440,0
20250219,133600,310277705,4440,4435,4440,4435,64
20250219,133500,309993860,4440,4440,4440,4440,0
20250219,133400,309993860,4440,4435,4440,4435,29
20250219,133300,309865130,4440,4440,4440,4440,0
20250219,133200,309865130,4440,4440,4440,4440,5
20250219,133100,309842930,4445,4445,4445,4445,76
20250219,133000,309505110,4440,4435,4440,4435,383
20250219,132900,307805740,4435,4435,4435,4435,0
20250219,132800,307805740,4435,4440,4440,4435,601
20250219,132700,305139855,4440,4440,4440,4440,0
20250219,132600,305139855,4440,4440,4440,4440,3
20250219,132500,305126535,4435,4440,4440,4435,499
20250219,132400,302912920,4440,4440,4440,4435,694
20250219,132300,299835020,4435,4440,4440,4435,2
20250219,132200,299826145,4435,4435,4435,4435,59
20250219,132100,299564480,4440,4440,4440,4440,0
20250219,132000,299564480,4440,4440,4440,4440,20
20250219,131900,299475680,4440,4440,4440,4440,0
20250219,131800,299475680,4440,4440,4440,4440,105
20250219,131700,299009480,4440,4445,4445,4440,476
20250219,131600,296893800,4440,4440,4440,4440,0
20250219,131500,296893800,4440,4440,4440,4440,0
20250219,131400,296893800,4440,4440,4440,4440,0
20250219,131300,296893800,4440,4435,4440,4435,2
20250219,131200,296884925,4440,4440,4440,4440,0
20250219,131100,296884925,4440,4440,4440,4440,0
20250219,131000,296884925,4440,4440,4440,4440,0
20250219,130900,296884925,4440,4440,4440,4440,154
20250219,130800,296201165,4445,4445,4445,4445,2
20250219,130700,296192275,4445,4445,4445,4445,0
20250219,130600,296192275,4445,4445,4445,4445,675
20250219,130500,293191900,4445,4445,4445,4445,3
20250219,130400,293178565,4445,4445,4445,4445,0
20250219,130300,293178565,4445,4440,4445,4440,296
20250219,130200,291863970,4435,4435,4435,4435,1
20250219,130100,291859535,4440,4440,4440,4440,0
20250219,130000,291859535,4440,4435,4440,4435,414
20250219,125900,290023170,4440,4440,4440,4440,5
20250219,125800,290000970,4440,4440,4440,4440,6
20250219,125700,289974330,4440,4440,4440,4440,2
20250219,125600,289965450,4435,4440,4440,4435,76
20250219,125500,289628385,4435,4435,4435,4435,0
20250219,125400,289628385,4435,4435,4435,4435,0
20250219,125300,289628385,4435,4435,4435,4435,1
20250219,125200,289623950,4440,4435,4440,4435,599
20250219,125100,286964395,4435,4435,4435,4435,0
20250219,125000,286964395,4435,4435,4435,4435,500
20250219,124900,284746895,4440,4440,4440,4440,0
20250219,124800,284746895,4440,4440,4440,4440,1
20250219,124700,284742455,4435,4435,4435,4435,0
20250219,124600,284742455,4435,4435,4435,4435,60
20250219,124500,284476355,4435,4435,4435,4435,112
20250219,124400,283979635,4435,4435,4435,4435,1066
20250219,124300,279251925,4435,4435,4435,4435,127
20250219,124200,278688680,4435,4435,4435,4435,0
20250219,124100,278688680,4435,4435,4435,4435,1
20250219,124000,278684245,4445,4445,4445,4445,0
20250219,123900,278684245,4445,4445,4445,4445,0
20250219,123800,278684245,4445,4445,4445,4445,23
20250219,123700,278582010,4440,4440,4440,4440,364
20250219,123600,276965850,4440,4440,4440,4440,0
20250219,123500,276965850,4440,4440,4440,4440,0
20250219,123400,276965850,4440,4440,4440,4440,23
20250219,123300,276863730,4440,4440,4440,4440,59
20250219,123200,276601770,4440,4440,4440,4440,32
20250219,123100,276459690,4440,4440,4440,4440,0
20250219,123000,276459690,4440,4445,4445,4440,78
20250219,122900,276113300,4440,4440,4440,4440,5
20250219,122800,276091100,4440,4440,4440,4440,76
20250219,122700,275753660,4440,4440,4440,4440,201
20250219,122600,274861220,4445,4445,4445,4445,0
20250219,122500,274861220,4445,4445,4445,4445,10
20250219,122400,274816770,4440,4440,4440,4440,0
20250219,122300,274816770,4440,4440,4440,4440,13
20250219,122200,274759050,4435,4435,4435,4435,0
20250219,122100,274759050,4435,4435,4435,4435,0
20250219,122000,274759050,4435,4435,4435,4435,7
20250219,121900,274728005,4435,4440,4440,4435,650
20250219,121800,271842610,4445,4445,4445,4445,2
20250219,121700,271833720,4450,4450,4450,4450,0
20250219,121600,271833720,4450,4450,4450,4450,0
20250219,121500,271833720,4450,4450,4450,4450,200
20250219,121400,270943720,4455,4455,4455,4455,3
20250219,121300,270930355,4450,4450,4450,4450,1221
20250219,121200,265496905,4450,4450,4450,4445,331
20250219,121100,264024005,4450,4455,4455,4450,30
20250219,121000,263890480,4450,4450,4455,4450,712
20250219,120900,260720580,4445,4445,4445,4445,4
20250219,120800,260702800,4450,4445,4450,4445,76
20250219,120700,260364855,4445,4445,4445,4445,0
20250219,120600,260364855,4445,4445,4445,4445,0
20250219,120500,260364855,4445,4445,4445,4445,0
20250219,120400,260364855,4445,4445,4445,4445,301
20250219,120300,259026910,4445,4445,4445,4445,0
20250219,120200,259026910,4445,4445,4445,4445,0
20250219,120100,259026910,4445,4445,4445,4445,790
20250219,120000,255515360,4440,4440,4440,4440,10
20250219,115900,255470960,4435,4440,4440,4435,6
20250219,115800,255444325,4440,4440,4440,4440,160
20250219,115700,254733925,4440,4440,4440,4440,10
20250219,115600,254689525,4440,4440,4440,4440,0
20250219,115500,254689525,4440,4435,4440,4435,25
20250219,115400,254578630,4435,4435,4435,4435,0
20250219,115300,254578630,4435,4435,4435,4435,0
20250219,115200,254578630,4435,4435,4435,4435,0
20250219,115100,254578630,4435,4435,4435,4435,0
20250219,115000,254578630,4435,4435,4435,4435,1
20250219,114900,254574195,4435,4435,4435,4435,87
20250219,114800,254188350,4430,4430,4430,4430,1
20250219,114700,254183920,4430,4440,4440,4430,721
20250219,114600,250983220,4445,4445,4445,4445,0
20250219,114500,250983220,4445,4445,4445,4440,165
20250219,114400,250250350,4445,4445,4445,4445,58
20250219,114300,249992540,4445,4445,4445,4445,0
20250219,114200,249992540,4445,4445,4445,4445,0
20250219,114100,249992540,4445,4445,4445,4445,40
20250219,114000,249814740,4445,4445,4445,4445,108
20250219,113900,249334680,4450,4450,4450,4450,1001
20250219,113800,244880230,4445,4440,4445,4440,38
20250219,113700,244711325,4445,4445,4445,4445,11
20250219,113600,244662430,4450,4445,4450,4445,5
20250219,113500,244640200,4445,4445,4445,4440,27
20250219,113400,244520300,4445,4445,4445,4440,15
20250219,113300,244453630,4445,4445,4445,4445,161
20250219,113200,243737985,4440,4440,4440,4440,943
20250219,113100,239551065,4435,4435,4435,4435,125
20250219,113000,238996690,4435,4435,4435,4435,0
20250219,112900,238996690,4435,4435,4435,4435,18
20250219,112800,238916860,4435,4435,4435,4435,177
20250219,112700,238131865,4430,4430,4430,4430,12
20250219,112600,238078705,4425,4430,4430,4425,160
20250219,112500,237370270,4435,4435,4435,4435,0
20250219,112400,237370270,4435,4435,4435,4435,1
20250219,112300,237365835,4420,4420,4420,4420,0
20250219,112200,237365835,4420,4425,4425,4420,381
20250219,112100,235681620,4430,4430,4435,4430,491
20250219,112000,233506485,4430,4435,4435,4430,513
20250219,111900,231233890,4435,4435,4435,4430,499
20250219,111800,229021560,4435,4435,4435,4435,1
20250219,111700,229017125,4440,4445,4455,4440,1471
20250219,111600,222483040,4455,4460,4460,4455,604
20250219,111500,219789215,4460,4450,4460,4445,6133
20250219,111400,192495225,4440,4440,4445,4430,2157
20250219,111300,182914910,4440,4435,4440,4430,1010
20250219,111200,178430925,4430,4425,4430,4425,14
20250219,111100,178368965,4430,4425,4435,4425,1487
20250219,111000,171776705,4425,4425,4425,4425,3937
20250219,110900,154355480,4425,4425,4425,4425,0
20250219,110800,154355480,4425,4405,4425,4405,3057
20250219,110700,140840895,4405,4405,4405,4405,0
20250219,110600,140840895,4405,4405,4405,4405,1
20250219,110500,140836490,4410,4410,4410,4410,0
20250219,110400,140836490,4410,4415,4415,4410,122
20250219,110300,140298360,4415,4415,4415,4415,10
20250219,110200,140254210,4415,4405,4415,4405,1258
20250219,110100,134706695,4405,4405,4405,4405,316
20250219,110000,133314715,4405,4405,4410,4405,199
20250219,105900,132437590,4410,4410,4410,4410,1
20250219,105800,132433180,4405,4405,4405,4405,120
20250219,105700,131904580,4405,4405,4405,4405,20
20250219,105600,131816480,4405,4410,4410,4405,377
20250219,105500,130153990,4410,4410,4410,4410,30
20250219,105400,130021690,4410,4405,4410,4405,476
20250219,105300,127922565,4405,4405,4405,4405,15
20250219,105200,127856490,4400,4395,4400,4395,71
20250219,105100,127544095,4395,4385,4395,4385,15
20250219,105000,127478270,4400,4400,4400,4400,0
20250219,104900,127478270,4400,4405,4405,4400,2
20250219,104800,127469465,4390,4400,4405,4380,526
20250219,104700,125154385,4400,4385,4400,4385,1268
20250219,104600,119585685,4385,4395,4395,4380,2106
20250219,104500,110345405,4395,4400,4400,4395,2
20250219,104400,110336610,4395,4395,4395,4395,1
20250219,104300,110332215,4400,4400,4400,4400,0
20250219,104200,110332215,4400,4400,4400,4400,0
20250219,104100,110332215,4400,4400,4400,4400,2
20250219,104000,110323415,4395,4395,4395,4395,0
20250219,103900,110323415,4395,4395,4395,4395,0
20250219,103800,110323415,4395,4395,4395,4395,0
20250219,103700,110323415,4395,4395,4395,4395,188
20250219,103600,109497155,4385,4385,4385,4380,7765
20250219,103500,75452250,4385,4385,4385,4380,35
20250219,103400,75298780,4385,4385,4385,4385,0
20250219,103300,75298780,4385,4390,4390,4385,1223
20250219,103200,69931830,4390,4390,4390,4390,253
20250219,103100,68821160,4390,4390,4390,4390,0
20250219,103000,68821160,4390,4390,4390,4390,14
20250219,102900,68759700,4390,4390,4395,4390,14
20250219,102800,68698190,4395,4390,4395,4390,20
20250219,102700,68610310,4385,4390,4390,4385,2
20250219,102600,68601535,4385,4395,4395,4385,1918
20250219,102500,60181835,4395,4390,4395,4390,61
20250219,102400,59913745,4390,4390,4390,4390,1
20250219,102300,59909355,4390,4395,4395,4390,285
20250219,102200,58657015,4400,4400,4400,4400,1
20250219,102100,58652615,4395,4395,4395,4395,56
20250219,102000,58406495,4405,4400,4405,4400,20
20250219,101900,58318445,4405,4395,4405,4395,51
20250219,101800,58094180,4400,4400,4400,4400,0
20250219,101700,58094180,4400,4400,4400,4400,1081
20250219,101600,53337780,4405,4405,4405,4405,8
20250219,101500,53302540,4400,4405,4405,4400,56
20250219,101400,53056135,4400,4400,4400,4400,916
20250219,101300,49025735,4405,4405,4405,4405,1
20250219,101200,49021330,4400,4400,4400,4400,110
20250219,101100,48537330,4400,4400,4400,4395,30
20250219,101000,48405450,4395,4395,4395,4395,0
20250219,100900,48405450,4395,4395,4395,4395,24
20250219,100800,48299970,4395,4400,4400,4395,105
20250219,100700,47838245,4390,4390,4390,4390,26
20250219,100600,47724105,4400,4400,4400,4400,1
20250219,100500,47719705,4405,4405,4405,4405,2
20250219,100400,47710895,4395,4395,4395,4395,0
20250219,100300,47710895,4395,4400,4400,4395,61
20250219,100200,47442500,4390,4390,4390,4390,0
20250219,100100,47442500,4390,4395,4395,4390,140
20250219,100000,46827450,4390,4395,4395,4390,9
20250219,095900,46787920,4395,4400,4400,4395,570
20250219,095800,44281410,4400,4395,4400,4395,10
20250219,095700,44237435,4395,4395,4405,4395,1335
20250219,095600,38370100,4405,4405,4405,4405,0
20250219,095500,38370100,4405,4405,4405,4405,245
20250219,095400,37290875,4400,4400,4400,4400,1
20250219,095300,37286475,4395,4395,4395,4395,1
20250219,095200,37282080,4410,4405,4410,4395,175
20250219,095100,36511680,4405,4400,4405,4400,300
20250219,095000,35191065,4395,4395,4395,4395,0
20250219,094900,35191065,4395,4395,4395,4395,118
20250219,094800,34672455,4400,4400,4400,4400,50
20250219,094700,34452455,4400,4395,4400,4395,135
20250219,094600,33858605,4395,4395,4395,4395,59
20250219,094500,33599300,4395,4400,4400,4390,392
20250219,094400,31876455,4400,4400,4400,4400,11
20250219,094300,31828055,4395,4395,4395,4395,0
20250219,094200,31828055,4395,4395,4395,4395,1
20250219,094100,31823660,4395,4395,4395,4395,65
20250219,094000,31537985,4395,4395,4395,4395,5
20250219,093900,31516010,4395,4395,4395,4395,5
20250219,093800,31494035,4395,4395,4395,4395,3
20250219,093700,31480850,4395,4395,4395,4395,9
20250219,093600,31441295,4395,4395,4395,4395,1
20250219,093500,31436900,4395,4395,4395,4395,2
20250219,093400,31428110,4390,4395,4395,4390,276
20250219,093300,30216115,4395,4395,4395,4395,34
20250219,093200,30066685,4400,4400,4400,4400,4
20250219,093100,30049085,4395,4400,4400,4395,2
20250219,093000,30040290,4395,4395,4395,4395,0
20250219,092900,30040290,4395,4395,4395,4390,202
20250219,092800,29153495,4400,4400,4400,4400,1
20250219,092700,29149095,4405,4385,4405,4385,2
20250219,092600,29140305,4385,4405,4405,4385,1137
20250219,092500,24154090,4385,4385,4385,4385,0
20250219,092400,24154090,4385,4385,4385,4385,0
20250219,092300,24154090,4385,4390,4390,4385,582
20250219,092200,21601785,4390,4390,4390,4390,0
20250219,092100,21601785,4390,4410,4410,4390,2
20250219,092000,21592985,4395,4400,4400,4395,572
20250219,091900,19078635,4415,4400,4415,4400,200
20250219,091800,18197135,4415,4415,4415,4415,1
20250219,091700,18192720,4415,4400,4415,4400,6
20250219,091600,18166285,4400,4400,4400,4400,0
20250219,091500,18166285,4400,4400,4400,4400,4
20250219,091400,18148685,4400,4395,4400,4395,15
20250219,091300,18082695,4395,4395,4395,4395,0
20250219,091200,18082695,4395,4395,4395,4395,0
20250219,091100,18082695,4395,4390,4395,4390,16
20250219,091000,18012380,4385,4395,4395,4385,328
20250219,090900,16570830,4395,4405,4405,4395,1189
20250219,090800,11344390,4405,4405,4405,4405,2
20250219,090700,11335580,4410,4410,4410,4410,1010
20250219,090600,6881480,4410,4410,4410,4410,0
20250219,090500,6881480,4410,4410,4410,4410,82
20250219,090400,6519860,4405,4405,4405,4405,12
20250219,090300,6467000,4405,4380,4405,4380,59
20250219,090200,6207705,4385,4375,4385,4370,430
20250219,090100,4326380,4385,4385,4385,4380,468
20250219,090000,2275340,4385,4395,4395,4385,518
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193800 408752270 4440 4440 4440 4440 2825
3 20250219 193700 408752270 4440 4440 4440 4440 0
4 20250219 193600 408752270 4440 4440 4440 4440 0
5 20250219 193500 408752270 4440 4440 4440 4440 0
6 20250219 193400 408752270 4440 4440 4440 4440 0
7 20250219 193300 408752270 4440 4440 4440 4440 0
8 20250219 193200 408752270 4440 4440 4440 4440 0
9 20250219 193100 408752270 4440 4440 4440 4440 0
10 20250219 193000 408752270 4440 4440 4440 4440 0
11 20250219 192900 408752270 4440 4440 4440 4440 0
12 20250219 192800 408752270 4440 4440 4440 4440 0
13 20250219 192700 408752270 4440 4440 4440 4440 0
14 20250219 192600 408752270 4440 4440 4440 4440 0
15 20250219 192500 408752270 4440 4440 4440 4440 0
16 20250219 192400 408752270 4440 4440 4440 4440 0
17 20250219 192300 408752270 4440 4440 4440 4440 0
18 20250219 192200 408752270 4440 4440 4440 4440 0
19 20250219 192100 408752270 4440 4440 4440 4440 0
20 20250219 192000 408752270 4440 4440 4440 4440 0
21 20250219 191900 408752270 4440 4440 4440 4440 0
22 20250219 191800 408752270 4440 4440 4440 4440 0
23 20250219 191700 408752270 4440 4440 4440 4440 0
24 20250219 191600 408752270 4440 4440 4440 4440 0
25 20250219 191500 408752270 4440 4440 4440 4440 0
26 20250219 191400 408752270 4440 4440 4440 4440 0
27 20250219 191300 408752270 4440 4440 4440 4440 0
28 20250219 191200 408752270 4440 4440 4440 4440 0
29 20250219 191100 408752270 4440 4440 4440 4440 0
30 20250219 191000 408752270 4440 4440 4440 4440 0
31 20250219 190900 408752270 4440 4440 4440 4440 0
32 20250219 190800 408752270 4440 4440 4440 4440 2825
33 20250219 190700 408752270 4440 4440 4440 4440 0
34 20250219 190600 408752270 4440 4440 4440 4440 0
35 20250219 190500 408752270 4440 4440 4440 4440 0
36 20250219 190400 408752270 4440 4440 4440 4440 0
37 20250219 190300 408752270 4440 4440 4440 4440 0
38 20250219 190200 408752270 4440 4440 4440 4440 0
39 20250219 190100 408752270 4440 4440 4440 4440 0
40 20250219 190000 408752270 4440 4440 4440 4440 0
41 20250219 185900 408752270 4440 4440 4440 4440 0
42 20250219 185800 408752270 4440 4440 4440 4440 0
43 20250219 185700 408752270 4440 4440 4440 4440 0
44 20250219 185600 408752270 4440 4440 4440 4440 0
45 20250219 185500 408752270 4440 4440 4440 4440 0
46 20250219 185400 408752270 4440 4440 4440 4440 0
47 20250219 185300 408752270 4440 4440 4440 4440 0
48 20250219 185200 408752270 4440 4440 4440 4440 0
49 20250219 185100 408752270 4440 4440 4440 4440 0
50 20250219 185000 408752270 4440 4440 4440 4440 0
51 20250219 184900 408752270 4440 4440 4440 4440 0
52 20250219 184800 408752270 4440 4440 4440 4440 0
53 20250219 184700 408752270 4440 4440 4440 4440 0
54 20250219 184600 408752270 4440 4440 4440 4440 0
55 20250219 184500 408752270 4440 4440 4440 4440 0
56 20250219 184400 408752270 4440 4440 4440 4440 0
57 20250219 184300 408752270 4440 4440 4440 4440 0
58 20250219 184200 408752270 4440 4440 4440 4440 0
59 20250219 184100 408752270 4440 4440 4440 4440 0
60 20250219 184000 408752270 4440 4440 4440 4440 0
61 20250219 183900 408752270 4440 4440 4440 4440 0
62 20250219 183800 408752270 4440 4440 4440 4440 2825
63 20250219 183700 408752270 4440 4440 4440 4440 0
64 20250219 183600 408752270 4440 4440 4440 4440 0
65 20250219 183500 408752270 4440 4440 4440 4440 0
66 20250219 183400 408752270 4440 4440 4440 4440 0
67 20250219 183300 408752270 4440 4440 4440 4440 0
68 20250219 183200 408752270 4440 4440 4440 4440 0
69 20250219 183100 408752270 4440 4440 4440 4440 0
70 20250219 183000 408752270 4440 4440 4440 4440 0
71 20250219 182900 408752270 4440 4440 4440 4440 0
72 20250219 182800 408752270 4440 4440 4440 4440 0
73 20250219 182700 408752270 4440 4440 4440 4440 0
74 20250219 182600 408752270 4440 4440 4440 4440 0
75 20250219 182500 408752270 4440 4440 4440 4440 0
76 20250219 182400 408752270 4440 4440 4440 4440 0
77 20250219 182300 408752270 4440 4440 4440 4440 0
78 20250219 182200 408752270 4440 4440 4440 4440 0
79 20250219 182100 408752270 4440 4440 4440 4440 0
80 20250219 182000 408752270 4440 4440 4440 4440 0
81 20250219 181900 408752270 4440 4440 4440 4440 0
82 20250219 181800 408752270 4440 4440 4440 4440 0
83 20250219 181700 408752270 4440 4440 4440 4440 0
84 20250219 181600 408752270 4440 4440 4440 4440 0
85 20250219 181500 408752270 4440 4440 4440 4440 0
86 20250219 181400 408752270 4440 4440 4440 4440 0
87 20250219 181300 408752270 4440 4440 4440 4440 0
88 20250219 181200 408752270 4440 4440 4440 4440 0
89 20250219 181100 408752270 4440 4440 4440 4440 0
90 20250219 181000 408752270 4440 4440 4440 4440 0
91 20250219 180900 408752270 4440 4440 4440 4440 0
92 20250219 180800 408752270 4440 4440 4440 4440 2825
93 20250219 180700 408752270 4440 4440 4440 4440 0
94 20250219 180600 408752270 4440 4440 4440 4440 0
95 20250219 180500 408752270 4440 4440 4440 4440 0
96 20250219 180400 408752270 4440 4440 4440 4440 0
97 20250219 180300 408752270 4440 4440 4440 4440 0
98 20250219 180200 408752270 4440 4440 4440 4440 0
99 20250219 180100 408752270 4440 4440 4440 4440 0
100 20250219 180000 408752270 4440 4440 4440 4440 0
101 20250219 175900 408752270 4440 4440 4440 4440 0
102 20250219 175800 408752270 4440 4440 4440 4440 0
103 20250219 175700 408752270 4440 4440 4440 4440 0
104 20250219 175600 408752270 4440 4440 4440 4440 0
105 20250219 175500 408752270 4440 4440 4440 4440 0
106 20250219 175400 408752270 4440 4440 4440 4440 0
107 20250219 175300 408752270 4440 4440 4440 4440 0
108 20250219 175200 408752270 4440 4440 4440 4440 0
109 20250219 175100 408752270 4440 4440 4440 4440 0
110 20250219 175000 408752270 4440 4440 4440 4440 0
111 20250219 174900 408752270 4440 4440 4440 4440 0
112 20250219 174800 408752270 4440 4440 4440 4440 0
113 20250219 174700 408752270 4440 4440 4440 4440 0
114 20250219 174600 408752270 4440 4440 4440 4440 0
115 20250219 174500 408752270 4440 4440 4440 4440 0
116 20250219 174400 408752270 4440 4440 4440 4440 0
117 20250219 174300 408752270 4440 4440 4440 4440 0
118 20250219 174200 408752270 4440 4440 4440 4440 0
119 20250219 174100 408752270 4440 4440 4440 4440 0
120 20250219 174000 408752270 4440 4440 4440 4440 0
121 20250219 173900 408752270 4440 4440 4440 4440 0
122 20250219 173800 408752270 4440 4440 4440 4440 2825
123 20250219 173700 408752270 4440 4440 4440 4440 0
124 20250219 173600 408752270 4440 4440 4440 4440 0
125 20250219 173500 408752270 4440 4440 4440 4440 0
126 20250219 173400 408752270 4440 4440 4440 4440 0
127 20250219 173300 408752270 4440 4440 4440 4440 0
128 20250219 173200 408752270 4440 4440 4440 4440 0
129 20250219 173100 408752270 4440 4440 4440 4440 0
130 20250219 173000 408752270 4440 4440 4440 4440 0
131 20250219 172900 408752270 4440 4440 4440 4440 0
132 20250219 172800 408752270 4440 4440 4440 4440 0
133 20250219 172700 408752270 4440 4440 4440 4440 0
134 20250219 172600 408752270 4440 4440 4440 4440 0
135 20250219 172500 408752270 4440 4440 4440 4440 0
136 20250219 172400 408752270 4440 4440 4440 4440 0
137 20250219 172300 408752270 4440 4440 4440 4440 0
138 20250219 172200 408752270 4440 4440 4440 4440 0
139 20250219 172100 408752270 4440 4440 4440 4440 0
140 20250219 172000 408752270 4440 4440 4440 4440 0
141 20250219 171900 408752270 4440 4440 4440 4440 0
142 20250219 171800 408752270 4440 4440 4440 4440 0
143 20250219 171700 408752270 4440 4440 4440 4440 0
144 20250219 171600 408752270 4440 4440 4440 4440 0
145 20250219 171500 408752270 4440 4440 4440 4440 0
146 20250219 171400 408752270 4440 4440 4440 4440 0
147 20250219 171300 408752270 4440 4440 4440 4440 0
148 20250219 171200 408752270 4440 4440 4440 4440 0
149 20250219 171100 408752270 4440 4440 4440 4440 0
150 20250219 171000 408752270 4440 4440 4440 4440 0
151 20250219 170900 408752270 4440 4440 4440 4440 0
152 20250219 170800 408752270 4440 4440 4440 4440 2825
153 20250219 170700 408752270 4440 4440 4440 4440 0
154 20250219 170600 408752270 4440 4440 4440 4440 0
155 20250219 170500 408752270 4440 4440 4440 4440 0
156 20250219 170400 408752270 4440 4440 4440 4440 0
157 20250219 170300 408752270 4440 4440 4440 4440 0
158 20250219 170200 408752270 4440 4440 4440 4440 0
159 20250219 170100 408752270 4440 4440 4440 4440 0
160 20250219 170000 408752270 4440 4440 4440 4440 0
161 20250219 165900 408752270 4440 4440 4440 4440 0
162 20250219 165800 408752270 4440 4440 4440 4440 0
163 20250219 165700 408752270 4440 4440 4440 4440 0
164 20250219 165600 408752270 4440 4440 4440 4440 0
165 20250219 165500 408752270 4440 4440 4440 4440 0
166 20250219 165400 408752270 4440 4440 4440 4440 0
167 20250219 165300 408752270 4440 4440 4440 4440 0
168 20250219 165200 408752270 4440 4440 4440 4440 0
169 20250219 165100 408752270 4440 4440 4440 4440 0
170 20250219 165000 408752270 4440 4440 4440 4440 0
171 20250219 164900 408752270 4440 4440 4440 4440 0
172 20250219 164800 408752270 4440 4440 4440 4440 0
173 20250219 164700 408752270 4440 4440 4440 4440 0
174 20250219 164600 408752270 4440 4440 4440 4440 0
175 20250219 164500 408752270 4440 4440 4440 4440 0
176 20250219 164400 408752270 4440 4440 4440 4440 0
177 20250219 164300 408752270 4440 4440 4440 4440 0
178 20250219 164200 408752270 4440 4440 4440 4440 0
179 20250219 164100 408752270 4440 4440 4440 4440 0
180 20250219 164000 408752270 4440 4440 4440 4440 0
181 20250219 163900 408752270 4440 4440 4440 4440 0
182 20250219 163800 408752270 4440 4440 4440 4440 2825
183 20250219 163700 408752270 4440 4440 4440 4440 0
184 20250219 163600 408752270 4440 4440 4440 4440 0
185 20250219 163500 408752270 4440 4440 4440 4440 0
186 20250219 163400 408752270 4440 4440 4440 4440 0
187 20250219 163300 408752270 4440 4440 4440 4440 0
188 20250219 163200 408752270 4440 4440 4440 4440 0
189 20250219 163100 408752270 4440 4440 4440 4440 0
190 20250219 163000 408752270 4440 4440 4440 4440 0
191 20250219 162900 408752270 4440 4440 4440 4440 0
192 20250219 162800 408752270 4440 4440 4440 4440 0
193 20250219 162700 408752270 4440 4440 4440 4440 0
194 20250219 162600 408752270 4440 4440 4440 4440 0
195 20250219 162500 408752270 4440 4440 4440 4440 0
196 20250219 162400 408752270 4440 4440 4440 4440 0
197 20250219 162300 408752270 4440 4440 4440 4440 0
198 20250219 162200 408752270 4440 4440 4440 4440 0
199 20250219 162100 408752270 4440 4440 4440 4440 0
200 20250219 162000 408752270 4440 4440 4440 4440 0
201 20250219 161900 408752270 4440 4440 4440 4440 0
202 20250219 161800 408752270 4440 4440 4440 4440 0
203 20250219 161700 408752270 4440 4440 4440 4440 0
204 20250219 161600 408752270 4440 4440 4440 4440 0
205 20250219 161500 408752270 4440 4440 4440 4440 0
206 20250219 161400 408752270 4440 4440 4440 4440 0
207 20250219 161300 408752270 4440 4440 4440 4440 0
208 20250219 161200 408752270 4440 4440 4440 4440 0
209 20250219 161100 408752270 4440 4440 4440 4440 0
210 20250219 161000 408752270 4440 4440 4440 4440 0
211 20250219 160900 408752270 4440 4440 4440 4440 0
212 20250219 160800 408752270 4440 4440 4440 4440 2825
213 20250219 160700 408752270 4440 4440 4440 4440 0
214 20250219 160600 408752270 4440 4440 4440 4440 0
215 20250219 160500 408752270 4440 4440 4440 4440 0
216 20250219 160400 408752270 4440 4440 4440 4440 0
217 20250219 160300 408752270 4440 4440 4440 4440 0
218 20250219 160200 408752270 4440 4440 4440 4440 0
219 20250219 160100 408752270 4440 4440 4440 4440 0
220 20250219 160000 408752270 4440 4440 4440 4440 0
221 20250219 155900 408752270 4440 4440 4440 4440 0
222 20250219 155800 408752270 4440 4440 4440 4440 0
223 20250219 155700 408752270 4440 4440 4440 4440 0
224 20250219 155600 408752270 4440 4440 4440 4440 0
225 20250219 155500 408752270 4440 4440 4440 4440 0
226 20250219 155400 408752270 4440 4440 4440 4440 0
227 20250219 155300 408752270 4440 4440 4440 4440 0
228 20250219 155200 408752270 4440 4440 4440 4440 0
229 20250219 155100 408752270 4440 4440 4440 4440 0
230 20250219 155000 408752270 4440 4440 4440 4440 0
231 20250219 154900 408752270 4440 4440 4440 4440 0
232 20250219 154800 408752270 4440 4440 4440 4440 0
233 20250219 154700 408752270 4440 4440 4440 4440 0
234 20250219 154600 408752270 4440 4440 4440 4440 0
235 20250219 154500 408752270 4440 4440 4440 4440 0
236 20250219 154400 408752270 4440 4440 4440 4440 0
237 20250219 154300 408752270 4440 4440 4440 4440 0
238 20250219 154200 408752270 4440 4440 4440 4440 0
239 20250219 154100 408752270 4440 4440 4440 4440 0
240 20250219 154000 408752270 4440 4440 4440 4440 0
241 20250219 153900 408752270 4440 4440 4440 4440 0
242 20250219 153800 408752270 4440 4440 4440 4440 2825
243 20250219 153700 408752270 4440 4440 4440 4440 0
244 20250219 153600 408752270 4440 4440 4440 4440 0
245 20250219 153500 408752270 4440 4440 4440 4440 0
246 20250219 153400 408752270 4440 4440 4440 4440 0
247 20250219 153300 408752270 4440 4440 4440 4440 0
248 20250219 153200 408752270 4440 4440 4440 4440 0
249 20250219 153100 408752270 4440 4440 4440 4440 0
250 20250219 153000 408752270 4440 4440 4440 4440 2825
251 20250219 152900 396209270 4430 4430 4430 4430 0
252 20250219 152800 396209270 4430 4430 4430 4430 0
253 20250219 152700 396209270 4430 4430 4430 4430 0
254 20250219 152600 396209270 4430 4430 4430 4430 0
255 20250219 152500 396209270 4430 4430 4430 4430 0
256 20250219 152400 396209270 4430 4430 4430 4430 0
257 20250219 152300 396209270 4430 4430 4430 4430 0
258 20250219 152200 396209270 4430 4430 4430 4430 0
259 20250219 152100 396209270 4430 4430 4430 4430 0
260 20250219 152000 396209270 4430 4430 4430 4430 0
261 20250219 151900 396209270 4430 4430 4430 4420 48
262 20250219 151800 395996640 4420 4420 4420 4420 28
263 20250219 151700 395872880 4420 4420 4420 4420 1001
264 20250219 151600 391448460 4420 4425 4425 4420 200
265 20250219 151500 390563960 4425 4425 4425 4425 151
266 20250219 151400 389895785 4425 4425 4425 4425 55
267 20250219 151300 389652410 4430 4430 4430 4430 1
268 20250219 151200 389647980 4430 4430 4430 4430 1
269 20250219 151100 389643550 4425 4425 4425 4425 1
270 20250219 151000 389639125 4425 4425 4425 4425 58
271 20250219 150900 389382475 4430 4430 4430 4425 513
272 20250219 150800 387111075 4430 4430 4430 4430 1
273 20250219 150700 387106645 4435 4435 4435 4435 0
274 20250219 150600 387106645 4435 4435 4435 4435 0
275 20250219 150500 387106645 4435 4435 4435 4435 2
276 20250219 150400 387097775 4435 4435 4435 4435 0
277 20250219 150300 387097775 4435 4435 4435 4435 108
278 20250219 150200 386618795 4430 4430 4430 4430 2
279 20250219 150100 386609935 4425 4430 4435 4425 89
280 20250219 150000 386215860 4425 4425 4425 4425 1
281 20250219 145900 386211435 4435 4430 4435 4430 787
282 20250219 145800 382725020 4430 4435 4435 4430 323
283 20250219 145700 381294020 4435 4435 4435 4435 25
284 20250219 145600 381183145 4430 4430 4430 4430 0
285 20250219 145500 381183145 4430 4430 4430 4430 0
286 20250219 145400 381183145 4430 4430 4430 4430 0
287 20250219 145300 381183145 4430 4435 4435 4430 3956
288 20250219 145200 363640435 4440 4440 4440 4440 0
289 20250219 145100 363640435 4440 4440 4440 4440 0
290 20250219 145000 363640435 4440 4440 4440 4435 7
291 20250219 144900 363609380 4440 4440 4440 4440 307
292 20250219 144800 362246300 4440 4440 4440 4440 0
293 20250219 144700 362246300 4440 4440 4440 4440 1220
294 20250219 144600 356829500 4435 4435 4435 4435 62
295 20250219 144500 356554530 4440 4440 4440 4440 22
296 20250219 144400 356456850 4440 4440 4440 4440 6
297 20250219 144300 356430210 4435 4440 4440 4435 1300
298 20250219 144200 350663295 4440 4440 4440 4440 0
299 20250219 144100 350663295 4440 4440 4440 4440 0
300 20250219 144000 350663295 4440 4440 4440 4440 300
301 20250219 143900 349331295 4445 4445 4445 4445 1
302 20250219 143800 349326850 4440 4440 4440 4440 951
303 20250219 143700 345104410 4445 4440 4445 4440 3
304 20250219 143600 345091085 4440 4440 4440 4440 834
305 20250219 143500 341388125 4440 4440 4440 4440 256
306 20250219 143400 340251485 4445 4445 4445 4445 428
307 20250219 143300 338349025 4445 4445 4445 4445 224
308 20250219 143200 337353345 4445 4445 4445 4445 5
309 20250219 143100 337331120 4445 4445 4445 4445 0
310 20250219 143000 337331120 4445 4445 4445 4445 0
311 20250219 142900 337331120 4445 4445 4445 4445 462
312 20250219 142800 335277530 4445 4445 4445 4445 23
313 20250219 142700 335175295 4440 4440 4440 4440 247
314 20250219 142600 334078615 4440 4435 4440 4435 136
315 20250219 142500 333474780 4440 4440 4440 4440 3
316 20250219 142400 333461460 4440 4440 4440 4440 0
317 20250219 142300 333461460 4440 4440 4440 4440 0
318 20250219 142200 333461460 4440 4440 4440 4440 411
319 20250219 142100 331636620 4435 4435 4435 4435 0
320 20250219 142000 331636620 4435 4435 4435 4435 0
321 20250219 141900 331636620 4435 4440 4440 4435 67
322 20250219 141800 331339430 4440 4440 4440 4435 609
323 20250219 141700 328637970 4440 4440 4440 4440 0
324 20250219 141600 328637970 4440 4435 4440 4435 11
325 20250219 141500 328589135 4435 4435 4435 4435 0
326 20250219 141400 328589135 4435 4435 4435 4435 0
327 20250219 141300 328589135 4435 4435 4435 4435 0
328 20250219 141200 328589135 4435 4435 4435 4435 0
329 20250219 141100 328589135 4435 4435 4435 4435 56
330 20250219 141000 328340775 4435 4435 4435 4435 87
331 20250219 140900 327954930 4435 4435 4435 4435 0
332 20250219 140800 327954930 4435 4435 4435 4435 0
333 20250219 140700 327954930 4435 4435 4435 4435 0
334 20250219 140600 327954930 4435 4435 4435 4435 0
335 20250219 140500 327954930 4435 4435 4435 4435 57
336 20250219 140400 327702135 4440 4440 4440 4440 1027
337 20250219 140300 323142255 4440 4440 4440 4440 0
338 20250219 140200 323142255 4440 4440 4440 4440 50
339 20250219 140100 322920255 4445 4445 4445 4445 0
340 20250219 140000 322920255 4445 4445 4445 4445 75
341 20250219 135900 322586880 4445 4445 4445 4445 2
342 20250219 135800 322577990 4445 4445 4445 4445 19
343 20250219 135700 322493535 4440 4440 4440 4440 0
344 20250219 135600 322493535 4440 4440 4440 4440 0
345 20250219 135500 322493535 4440 4440 4440 4440 1
346 20250219 135400 322489095 4440 4440 4440 4440 263
347 20250219 135300 321321375 4440 4435 4440 4435 699
348 20250219 135200 318221305 4440 4440 4440 4440 0
349 20250219 135100 318221305 4440 4440 4440 4440 0
350 20250219 135000 318221305 4440 4440 4440 4435 166
351 20250219 134900 317484590 4440 4440 4440 4440 2
352 20250219 134800 317475710 4435 4435 4435 4435 0
353 20250219 134700 317475710 4435 4435 4435 4435 0
354 20250219 134600 317475710 4435 4435 4435 4435 550
355 20250219 134500 315036460 4435 4435 4435 4435 220
356 20250219 134400 314060760 4435 4435 4435 4435 796
357 20250219 134300 310530500 4435 4435 4435 4435 57
358 20250219 134200 310277705 4440 4440 4440 4440 0
359 20250219 134100 310277705 4440 4440 4440 4440 0
360 20250219 134000 310277705 4440 4440 4440 4440 0
361 20250219 133900 310277705 4440 4440 4440 4440 0
362 20250219 133800 310277705 4440 4440 4440 4440 0
363 20250219 133700 310277705 4440 4440 4440 4440 0
364 20250219 133600 310277705 4440 4435 4440 4435 64
365 20250219 133500 309993860 4440 4440 4440 4440 0
366 20250219 133400 309993860 4440 4435 4440 4435 29
367 20250219 133300 309865130 4440 4440 4440 4440 0
368 20250219 133200 309865130 4440 4440 4440 4440 5
369 20250219 133100 309842930 4445 4445 4445 4445 76
370 20250219 133000 309505110 4440 4435 4440 4435 383
371 20250219 132900 307805740 4435 4435 4435 4435 0
372 20250219 132800 307805740 4435 4440 4440 4435 601
373 20250219 132700 305139855 4440 4440 4440 4440 0
374 20250219 132600 305139855 4440 4440 4440 4440 3
375 20250219 132500 305126535 4435 4440 4440 4435 499
376 20250219 132400 302912920 4440 4440 4440 4435 694
377 20250219 132300 299835020 4435 4440 4440 4435 2
378 20250219 132200 299826145 4435 4435 4435 4435 59
379 20250219 132100 299564480 4440 4440 4440 4440 0
380 20250219 132000 299564480 4440 4440 4440 4440 20
381 20250219 131900 299475680 4440 4440 4440 4440 0
382 20250219 131800 299475680 4440 4440 4440 4440 105
383 20250219 131700 299009480 4440 4445 4445 4440 476
384 20250219 131600 296893800 4440 4440 4440 4440 0
385 20250219 131500 296893800 4440 4440 4440 4440 0
386 20250219 131400 296893800 4440 4440 4440 4440 0
387 20250219 131300 296893800 4440 4435 4440 4435 2
388 20250219 131200 296884925 4440 4440 4440 4440 0
389 20250219 131100 296884925 4440 4440 4440 4440 0
390 20250219 131000 296884925 4440 4440 4440 4440 0
391 20250219 130900 296884925 4440 4440 4440 4440 154
392 20250219 130800 296201165 4445 4445 4445 4445 2
393 20250219 130700 296192275 4445 4445 4445 4445 0
394 20250219 130600 296192275 4445 4445 4445 4445 675
395 20250219 130500 293191900 4445 4445 4445 4445 3
396 20250219 130400 293178565 4445 4445 4445 4445 0
397 20250219 130300 293178565 4445 4440 4445 4440 296
398 20250219 130200 291863970 4435 4435 4435 4435 1
399 20250219 130100 291859535 4440 4440 4440 4440 0
400 20250219 130000 291859535 4440 4435 4440 4435 414
401 20250219 125900 290023170 4440 4440 4440 4440 5
402 20250219 125800 290000970 4440 4440 4440 4440 6
403 20250219 125700 289974330 4440 4440 4440 4440 2
404 20250219 125600 289965450 4435 4440 4440 4435 76
405 20250219 125500 289628385 4435 4435 4435 4435 0
406 20250219 125400 289628385 4435 4435 4435 4435 0
407 20250219 125300 289628385 4435 4435 4435 4435 1
408 20250219 125200 289623950 4440 4435 4440 4435 599
409 20250219 125100 286964395 4435 4435 4435 4435 0
410 20250219 125000 286964395 4435 4435 4435 4435 500
411 20250219 124900 284746895 4440 4440 4440 4440 0
412 20250219 124800 284746895 4440 4440 4440 4440 1
413 20250219 124700 284742455 4435 4435 4435 4435 0
414 20250219 124600 284742455 4435 4435 4435 4435 60
415 20250219 124500 284476355 4435 4435 4435 4435 112
416 20250219 124400 283979635 4435 4435 4435 4435 1066
417 20250219 124300 279251925 4435 4435 4435 4435 127
418 20250219 124200 278688680 4435 4435 4435 4435 0
419 20250219 124100 278688680 4435 4435 4435 4435 1
420 20250219 124000 278684245 4445 4445 4445 4445 0
421 20250219 123900 278684245 4445 4445 4445 4445 0
422 20250219 123800 278684245 4445 4445 4445 4445 23
423 20250219 123700 278582010 4440 4440 4440 4440 364
424 20250219 123600 276965850 4440 4440 4440 4440 0
425 20250219 123500 276965850 4440 4440 4440 4440 0
426 20250219 123400 276965850 4440 4440 4440 4440 23
427 20250219 123300 276863730 4440 4440 4440 4440 59
428 20250219 123200 276601770 4440 4440 4440 4440 32
429 20250219 123100 276459690 4440 4440 4440 4440 0
430 20250219 123000 276459690 4440 4445 4445 4440 78
431 20250219 122900 276113300 4440 4440 4440 4440 5
432 20250219 122800 276091100 4440 4440 4440 4440 76
433 20250219 122700 275753660 4440 4440 4440 4440 201
434 20250219 122600 274861220 4445 4445 4445 4445 0
435 20250219 122500 274861220 4445 4445 4445 4445 10
436 20250219 122400 274816770 4440 4440 4440 4440 0
437 20250219 122300 274816770 4440 4440 4440 4440 13
438 20250219 122200 274759050 4435 4435 4435 4435 0
439 20250219 122100 274759050 4435 4435 4435 4435 0
440 20250219 122000 274759050 4435 4435 4435 4435 7
441 20250219 121900 274728005 4435 4440 4440 4435 650
442 20250219 121800 271842610 4445 4445 4445 4445 2
443 20250219 121700 271833720 4450 4450 4450 4450 0
444 20250219 121600 271833720 4450 4450 4450 4450 0
445 20250219 121500 271833720 4450 4450 4450 4450 200
446 20250219 121400 270943720 4455 4455 4455 4455 3
447 20250219 121300 270930355 4450 4450 4450 4450 1221
448 20250219 121200 265496905 4450 4450 4450 4445 331
449 20250219 121100 264024005 4450 4455 4455 4450 30
450 20250219 121000 263890480 4450 4450 4455 4450 712
451 20250219 120900 260720580 4445 4445 4445 4445 4
452 20250219 120800 260702800 4450 4445 4450 4445 76
453 20250219 120700 260364855 4445 4445 4445 4445 0
454 20250219 120600 260364855 4445 4445 4445 4445 0
455 20250219 120500 260364855 4445 4445 4445 4445 0
456 20250219 120400 260364855 4445 4445 4445 4445 301
457 20250219 120300 259026910 4445 4445 4445 4445 0
458 20250219 120200 259026910 4445 4445 4445 4445 0
459 20250219 120100 259026910 4445 4445 4445 4445 790
460 20250219 120000 255515360 4440 4440 4440 4440 10
461 20250219 115900 255470960 4435 4440 4440 4435 6
462 20250219 115800 255444325 4440 4440 4440 4440 160
463 20250219 115700 254733925 4440 4440 4440 4440 10
464 20250219 115600 254689525 4440 4440 4440 4440 0
465 20250219 115500 254689525 4440 4435 4440 4435 25
466 20250219 115400 254578630 4435 4435 4435 4435 0
467 20250219 115300 254578630 4435 4435 4435 4435 0
468 20250219 115200 254578630 4435 4435 4435 4435 0
469 20250219 115100 254578630 4435 4435 4435 4435 0
470 20250219 115000 254578630 4435 4435 4435 4435 1
471 20250219 114900 254574195 4435 4435 4435 4435 87
472 20250219 114800 254188350 4430 4430 4430 4430 1
473 20250219 114700 254183920 4430 4440 4440 4430 721
474 20250219 114600 250983220 4445 4445 4445 4445 0
475 20250219 114500 250983220 4445 4445 4445 4440 165
476 20250219 114400 250250350 4445 4445 4445 4445 58
477 20250219 114300 249992540 4445 4445 4445 4445 0
478 20250219 114200 249992540 4445 4445 4445 4445 0
479 20250219 114100 249992540 4445 4445 4445 4445 40
480 20250219 114000 249814740 4445 4445 4445 4445 108
481 20250219 113900 249334680 4450 4450 4450 4450 1001
482 20250219 113800 244880230 4445 4440 4445 4440 38
483 20250219 113700 244711325 4445 4445 4445 4445 11
484 20250219 113600 244662430 4450 4445 4450 4445 5
485 20250219 113500 244640200 4445 4445 4445 4440 27
486 20250219 113400 244520300 4445 4445 4445 4440 15
487 20250219 113300 244453630 4445 4445 4445 4445 161
488 20250219 113200 243737985 4440 4440 4440 4440 943
489 20250219 113100 239551065 4435 4435 4435 4435 125
490 20250219 113000 238996690 4435 4435 4435 4435 0
491 20250219 112900 238996690 4435 4435 4435 4435 18
492 20250219 112800 238916860 4435 4435 4435 4435 177
493 20250219 112700 238131865 4430 4430 4430 4430 12
494 20250219 112600 238078705 4425 4430 4430 4425 160
495 20250219 112500 237370270 4435 4435 4435 4435 0
496 20250219 112400 237370270 4435 4435 4435 4435 1
497 20250219 112300 237365835 4420 4420 4420 4420 0
498 20250219 112200 237365835 4420 4425 4425 4420 381
499 20250219 112100 235681620 4430 4430 4435 4430 491
500 20250219 112000 233506485 4430 4435 4435 4430 513
501 20250219 111900 231233890 4435 4435 4435 4430 499
502 20250219 111800 229021560 4435 4435 4435 4435 1
503 20250219 111700 229017125 4440 4445 4455 4440 1471
504 20250219 111600 222483040 4455 4460 4460 4455 604
505 20250219 111500 219789215 4460 4450 4460 4445 6133
506 20250219 111400 192495225 4440 4440 4445 4430 2157
507 20250219 111300 182914910 4440 4435 4440 4430 1010
508 20250219 111200 178430925 4430 4425 4430 4425 14
509 20250219 111100 178368965 4430 4425 4435 4425 1487
510 20250219 111000 171776705 4425 4425 4425 4425 3937
511 20250219 110900 154355480 4425 4425 4425 4425 0
512 20250219 110800 154355480 4425 4405 4425 4405 3057
513 20250219 110700 140840895 4405 4405 4405 4405 0
514 20250219 110600 140840895 4405 4405 4405 4405 1
515 20250219 110500 140836490 4410 4410 4410 4410 0
516 20250219 110400 140836490 4410 4415 4415 4410 122
517 20250219 110300 140298360 4415 4415 4415 4415 10
518 20250219 110200 140254210 4415 4405 4415 4405 1258
519 20250219 110100 134706695 4405 4405 4405 4405 316
520 20250219 110000 133314715 4405 4405 4410 4405 199
521 20250219 105900 132437590 4410 4410 4410 4410 1
522 20250219 105800 132433180 4405 4405 4405 4405 120
523 20250219 105700 131904580 4405 4405 4405 4405 20
524 20250219 105600 131816480 4405 4410 4410 4405 377
525 20250219 105500 130153990 4410 4410 4410 4410 30
526 20250219 105400 130021690 4410 4405 4410 4405 476
527 20250219 105300 127922565 4405 4405 4405 4405 15
528 20250219 105200 127856490 4400 4395 4400 4395 71
529 20250219 105100 127544095 4395 4385 4395 4385 15
530 20250219 105000 127478270 4400 4400 4400 4400 0
531 20250219 104900 127478270 4400 4405 4405 4400 2
532 20250219 104800 127469465 4390 4400 4405 4380 526
533 20250219 104700 125154385 4400 4385 4400 4385 1268
534 20250219 104600 119585685 4385 4395 4395 4380 2106
535 20250219 104500 110345405 4395 4400 4400 4395 2
536 20250219 104400 110336610 4395 4395 4395 4395 1
537 20250219 104300 110332215 4400 4400 4400 4400 0
538 20250219 104200 110332215 4400 4400 4400 4400 0
539 20250219 104100 110332215 4400 4400 4400 4400 2
540 20250219 104000 110323415 4395 4395 4395 4395 0
541 20250219 103900 110323415 4395 4395 4395 4395 0
542 20250219 103800 110323415 4395 4395 4395 4395 0
543 20250219 103700 110323415 4395 4395 4395 4395 188
544 20250219 103600 109497155 4385 4385 4385 4380 7765
545 20250219 103500 75452250 4385 4385 4385 4380 35
546 20250219 103400 75298780 4385 4385 4385 4385 0
547 20250219 103300 75298780 4385 4390 4390 4385 1223
548 20250219 103200 69931830 4390 4390 4390 4390 253
549 20250219 103100 68821160 4390 4390 4390 4390 0
550 20250219 103000 68821160 4390 4390 4390 4390 14
551 20250219 102900 68759700 4390 4390 4395 4390 14
552 20250219 102800 68698190 4395 4390 4395 4390 20
553 20250219 102700 68610310 4385 4390 4390 4385 2
554 20250219 102600 68601535 4385 4395 4395 4385 1918
555 20250219 102500 60181835 4395 4390 4395 4390 61
556 20250219 102400 59913745 4390 4390 4390 4390 1
557 20250219 102300 59909355 4390 4395 4395 4390 285
558 20250219 102200 58657015 4400 4400 4400 4400 1
559 20250219 102100 58652615 4395 4395 4395 4395 56
560 20250219 102000 58406495 4405 4400 4405 4400 20
561 20250219 101900 58318445 4405 4395 4405 4395 51
562 20250219 101800 58094180 4400 4400 4400 4400 0
563 20250219 101700 58094180 4400 4400 4400 4400 1081
564 20250219 101600 53337780 4405 4405 4405 4405 8
565 20250219 101500 53302540 4400 4405 4405 4400 56
566 20250219 101400 53056135 4400 4400 4400 4400 916
567 20250219 101300 49025735 4405 4405 4405 4405 1
568 20250219 101200 49021330 4400 4400 4400 4400 110
569 20250219 101100 48537330 4400 4400 4400 4395 30
570 20250219 101000 48405450 4395 4395 4395 4395 0
571 20250219 100900 48405450 4395 4395 4395 4395 24
572 20250219 100800 48299970 4395 4400 4400 4395 105
573 20250219 100700 47838245 4390 4390 4390 4390 26
574 20250219 100600 47724105 4400 4400 4400 4400 1
575 20250219 100500 47719705 4405 4405 4405 4405 2
576 20250219 100400 47710895 4395 4395 4395 4395 0
577 20250219 100300 47710895 4395 4400 4400 4395 61
578 20250219 100200 47442500 4390 4390 4390 4390 0
579 20250219 100100 47442500 4390 4395 4395 4390 140
580 20250219 100000 46827450 4390 4395 4395 4390 9
581 20250219 095900 46787920 4395 4400 4400 4395 570
582 20250219 095800 44281410 4400 4395 4400 4395 10
583 20250219 095700 44237435 4395 4395 4405 4395 1335
584 20250219 095600 38370100 4405 4405 4405 4405 0
585 20250219 095500 38370100 4405 4405 4405 4405 245
586 20250219 095400 37290875 4400 4400 4400 4400 1
587 20250219 095300 37286475 4395 4395 4395 4395 1
588 20250219 095200 37282080 4410 4405 4410 4395 175
589 20250219 095100 36511680 4405 4400 4405 4400 300
590 20250219 095000 35191065 4395 4395 4395 4395 0
591 20250219 094900 35191065 4395 4395 4395 4395 118
592 20250219 094800 34672455 4400 4400 4400 4400 50
593 20250219 094700 34452455 4400 4395 4400 4395 135
594 20250219 094600 33858605 4395 4395 4395 4395 59
595 20250219 094500 33599300 4395 4400 4400 4390 392
596 20250219 094400 31876455 4400 4400 4400 4400 11
597 20250219 094300 31828055 4395 4395 4395 4395 0
598 20250219 094200 31828055 4395 4395 4395 4395 1
599 20250219 094100 31823660 4395 4395 4395 4395 65
600 20250219 094000 31537985 4395 4395 4395 4395 5
601 20250219 093900 31516010 4395 4395 4395 4395 5
602 20250219 093800 31494035 4395 4395 4395 4395 3
603 20250219 093700 31480850 4395 4395 4395 4395 9
604 20250219 093600 31441295 4395 4395 4395 4395 1
605 20250219 093500 31436900 4395 4395 4395 4395 2
606 20250219 093400 31428110 4390 4395 4395 4390 276
607 20250219 093300 30216115 4395 4395 4395 4395 34
608 20250219 093200 30066685 4400 4400 4400 4400 4
609 20250219 093100 30049085 4395 4400 4400 4395 2
610 20250219 093000 30040290 4395 4395 4395 4395 0
611 20250219 092900 30040290 4395 4395 4395 4390 202
612 20250219 092800 29153495 4400 4400 4400 4400 1
613 20250219 092700 29149095 4405 4385 4405 4385 2
614 20250219 092600 29140305 4385 4405 4405 4385 1137
615 20250219 092500 24154090 4385 4385 4385 4385 0
616 20250219 092400 24154090 4385 4385 4385 4385 0
617 20250219 092300 24154090 4385 4390 4390 4385 582
618 20250219 092200 21601785 4390 4390 4390 4390 0
619 20250219 092100 21601785 4390 4410 4410 4390 2
620 20250219 092000 21592985 4395 4400 4400 4395 572
621 20250219 091900 19078635 4415 4400 4415 4400 200
622 20250219 091800 18197135 4415 4415 4415 4415 1
623 20250219 091700 18192720 4415 4400 4415 4400 6
624 20250219 091600 18166285 4400 4400 4400 4400 0
625 20250219 091500 18166285 4400 4400 4400 4400 4
626 20250219 091400 18148685 4400 4395 4400 4395 15
627 20250219 091300 18082695 4395 4395 4395 4395 0
628 20250219 091200 18082695 4395 4395 4395 4395 0
629 20250219 091100 18082695 4395 4390 4395 4390 16
630 20250219 091000 18012380 4385 4395 4395 4385 328
631 20250219 090900 16570830 4395 4405 4405 4395 1189
632 20250219 090800 11344390 4405 4405 4405 4405 2
633 20250219 090700 11335580 4410 4410 4410 4410 1010
634 20250219 090600 6881480 4410 4410 4410 4410 0
635 20250219 090500 6881480 4410 4410 4410 4410 82
636 20250219 090400 6519860 4405 4405 4405 4405 12
637 20250219 090300 6467000 4405 4380 4405 4380 59
638 20250219 090200 6207705 4385 4375 4385 4370 430
639 20250219 090100 4326380 4385 4385 4385 4380 468
640 20250219 090000 2275340 4385 4395 4395 4385 518

1
053280/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,25000000,0,110625000000,0.00
20250214,0,25000000,0,108875000000,0.00
20250213,0,25000000,0,109000000000,0.00
20250212,0,25000000,0,108250000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 25000000 0 110625000000 0.00
3 20250214 0 25000000 0 108875000000 0.00
4 20250213 0 25000000 0 109000000000 0.00
5 20250212 0 25000000 0 108250000000 0.00