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

641
053300/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193900,1220115765,4770,4770,4770,4770,3163
20250219,193800,1220115765,4770,4770,4770,4770,0
20250219,193700,1220115765,4770,4770,4770,4770,0
20250219,193600,1220115765,4770,4770,4770,4770,0
20250219,193500,1220115765,4770,4770,4770,4770,0
20250219,193400,1220115765,4770,4770,4770,4770,0
20250219,193300,1220115765,4770,4770,4770,4770,0
20250219,193200,1220115765,4770,4770,4770,4770,0
20250219,193100,1220115765,4770,4770,4770,4770,0
20250219,193000,1220115765,4770,4770,4770,4770,0
20250219,192900,1220115765,4770,4770,4770,4770,0
20250219,192800,1220115765,4770,4770,4770,4770,0
20250219,192700,1220115765,4770,4770,4770,4770,0
20250219,192600,1220115765,4770,4770,4770,4770,0
20250219,192500,1220115765,4770,4770,4770,4770,0
20250219,192400,1220115765,4770,4770,4770,4770,0
20250219,192300,1220115765,4770,4770,4770,4770,0
20250219,192200,1220115765,4770,4770,4770,4770,0
20250219,192100,1220115765,4770,4770,4770,4770,0
20250219,192000,1220115765,4770,4770,4770,4770,0
20250219,191900,1220115765,4770,4770,4770,4770,0
20250219,191800,1220115765,4770,4770,4770,4770,0
20250219,191700,1220115765,4770,4770,4770,4770,0
20250219,191600,1220115765,4770,4770,4770,4770,0
20250219,191500,1220115765,4770,4770,4770,4770,0
20250219,191400,1220115765,4770,4770,4770,4770,0
20250219,191300,1220115765,4770,4770,4770,4770,0
20250219,191200,1220115765,4770,4770,4770,4770,0
20250219,191100,1220115765,4770,4770,4770,4770,0
20250219,191000,1220115765,4770,4770,4770,4770,0
20250219,190900,1220115765,4770,4770,4770,4770,3163
20250219,190800,1220115765,4770,4770,4770,4770,0
20250219,190700,1220115765,4770,4770,4770,4770,0
20250219,190600,1220115765,4770,4770,4770,4770,0
20250219,190500,1220115765,4770,4770,4770,4770,0
20250219,190400,1220115765,4770,4770,4770,4770,0
20250219,190300,1220115765,4770,4770,4770,4770,0
20250219,190200,1220115765,4770,4770,4770,4770,0
20250219,190100,1220115765,4770,4770,4770,4770,0
20250219,190000,1220115765,4770,4770,4770,4770,0
20250219,185900,1220115765,4770,4770,4770,4770,0
20250219,185800,1220115765,4770,4770,4770,4770,0
20250219,185700,1220115765,4770,4770,4770,4770,0
20250219,185600,1220115765,4770,4770,4770,4770,0
20250219,185500,1220115765,4770,4770,4770,4770,0
20250219,185400,1220115765,4770,4770,4770,4770,0
20250219,185300,1220115765,4770,4770,4770,4770,0
20250219,185200,1220115765,4770,4770,4770,4770,0
20250219,185100,1220115765,4770,4770,4770,4770,0
20250219,185000,1220115765,4770,4770,4770,4770,0
20250219,184900,1220115765,4770,4770,4770,4770,0
20250219,184800,1220115765,4770,4770,4770,4770,0
20250219,184700,1220115765,4770,4770,4770,4770,0
20250219,184600,1220115765,4770,4770,4770,4770,0
20250219,184500,1220115765,4770,4770,4770,4770,0
20250219,184400,1220115765,4770,4770,4770,4770,0
20250219,184300,1220115765,4770,4770,4770,4770,0
20250219,184200,1220115765,4770,4770,4770,4770,0
20250219,184100,1220115765,4770,4770,4770,4770,0
20250219,184000,1220115765,4770,4770,4770,4770,0
20250219,183900,1220115765,4770,4770,4770,4770,3163
20250219,183800,1220115765,4770,4770,4770,4770,0
20250219,183700,1220115765,4770,4770,4770,4770,0
20250219,183600,1220115765,4770,4770,4770,4770,0
20250219,183500,1220115765,4770,4770,4770,4770,0
20250219,183400,1220115765,4770,4770,4770,4770,0
20250219,183300,1220115765,4770,4770,4770,4770,0
20250219,183200,1220115765,4770,4770,4770,4770,0
20250219,183100,1220115765,4770,4770,4770,4770,0
20250219,183000,1220115765,4770,4770,4770,4770,0
20250219,182900,1220115765,4770,4770,4770,4770,0
20250219,182800,1220115765,4770,4770,4770,4770,0
20250219,182700,1220115765,4770,4770,4770,4770,0
20250219,182600,1220115765,4770,4770,4770,4770,0
20250219,182500,1220115765,4770,4770,4770,4770,0
20250219,182400,1220115765,4770,4770,4770,4770,0
20250219,182300,1220115765,4770,4770,4770,4770,0
20250219,182200,1220115765,4770,4770,4770,4770,0
20250219,182100,1220115765,4770,4770,4770,4770,0
20250219,182000,1220115765,4770,4770,4770,4770,0
20250219,181900,1220115765,4770,4770,4770,4770,0
20250219,181800,1220115765,4770,4770,4770,4770,0
20250219,181700,1220115765,4770,4770,4770,4770,0
20250219,181600,1220115765,4770,4770,4770,4770,0
20250219,181500,1220115765,4770,4770,4770,4770,0
20250219,181400,1220115765,4770,4770,4770,4770,0
20250219,181300,1220115765,4770,4770,4770,4770,0
20250219,181200,1220115765,4770,4770,4770,4770,0
20250219,181100,1220115765,4770,4770,4770,4770,0
20250219,181000,1220115765,4770,4770,4770,4770,0
20250219,180900,1220115765,4770,4770,4770,4770,3163
20250219,180800,1220115765,4770,4770,4770,4770,0
20250219,180700,1220115765,4770,4770,4770,4770,0
20250219,180600,1220115765,4770,4770,4770,4770,0
20250219,180500,1220115765,4770,4770,4770,4770,0
20250219,180400,1220115765,4770,4770,4770,4770,0
20250219,180300,1220115765,4770,4770,4770,4770,0
20250219,180200,1220115765,4770,4770,4770,4770,0
20250219,180100,1220115765,4770,4770,4770,4770,0
20250219,180000,1220115765,4770,4770,4770,4770,0
20250219,175900,1220115765,4770,4770,4770,4770,0
20250219,175800,1220115765,4770,4770,4770,4770,0
20250219,175700,1220115765,4770,4770,4770,4770,0
20250219,175600,1220115765,4770,4770,4770,4770,0
20250219,175500,1220115765,4770,4770,4770,4770,0
20250219,175400,1220115765,4770,4770,4770,4770,0
20250219,175300,1220115765,4770,4770,4770,4770,0
20250219,175200,1220115765,4770,4770,4770,4770,0
20250219,175100,1220115765,4770,4770,4770,4770,0
20250219,175000,1220115765,4770,4770,4770,4770,0
20250219,174900,1220115765,4770,4770,4770,4770,0
20250219,174800,1220115765,4770,4770,4770,4770,0
20250219,174700,1220115765,4770,4770,4770,4770,0
20250219,174600,1220115765,4770,4770,4770,4770,0
20250219,174500,1220115765,4770,4770,4770,4770,0
20250219,174400,1220115765,4770,4770,4770,4770,0
20250219,174300,1220115765,4770,4770,4770,4770,0
20250219,174200,1220115765,4770,4770,4770,4770,0
20250219,174100,1220115765,4770,4770,4770,4770,0
20250219,174000,1220115765,4770,4770,4770,4770,0
20250219,173900,1220115765,4770,4770,4770,4770,3163
20250219,173800,1220115765,4770,4770,4770,4770,0
20250219,173700,1220115765,4770,4770,4770,4770,0
20250219,173600,1220115765,4770,4770,4770,4770,0
20250219,173500,1220115765,4770,4770,4770,4770,0
20250219,173400,1220115765,4770,4770,4770,4770,0
20250219,173300,1220115765,4770,4770,4770,4770,0
20250219,173200,1220115765,4770,4770,4770,4770,0
20250219,173100,1220115765,4770,4770,4770,4770,0
20250219,173000,1220115765,4770,4770,4770,4770,0
20250219,172900,1220115765,4770,4770,4770,4770,0
20250219,172800,1220115765,4770,4770,4770,4770,0
20250219,172700,1220115765,4770,4770,4770,4770,0
20250219,172600,1220115765,4770,4770,4770,4770,0
20250219,172500,1220115765,4770,4770,4770,4770,0
20250219,172400,1220115765,4770,4770,4770,4770,0
20250219,172300,1220115765,4770,4770,4770,4770,0
20250219,172200,1220115765,4770,4770,4770,4770,0
20250219,172100,1220115765,4770,4770,4770,4770,0
20250219,172000,1220115765,4770,4770,4770,4770,0
20250219,171900,1220115765,4770,4770,4770,4770,0
20250219,171800,1220115765,4770,4770,4770,4770,0
20250219,171700,1220115765,4770,4770,4770,4770,0
20250219,171600,1220115765,4770,4770,4770,4770,0
20250219,171500,1220115765,4770,4770,4770,4770,0
20250219,171400,1220115765,4770,4770,4770,4770,0
20250219,171300,1220115765,4770,4770,4770,4770,0
20250219,171200,1220115765,4770,4770,4770,4770,0
20250219,171100,1220115765,4770,4770,4770,4770,0
20250219,171000,1220115765,4770,4770,4770,4770,0
20250219,170900,1220115765,4770,4770,4770,4770,3163
20250219,170800,1220115765,4770,4770,4770,4770,0
20250219,170700,1220115765,4770,4770,4770,4770,0
20250219,170600,1220115765,4770,4770,4770,4770,0
20250219,170500,1220115765,4770,4770,4770,4770,0
20250219,170400,1220115765,4770,4770,4770,4770,0
20250219,170300,1220115765,4770,4770,4770,4770,0
20250219,170200,1220115765,4770,4770,4770,4770,0
20250219,170100,1220115765,4770,4770,4770,4770,0
20250219,170000,1220115765,4770,4770,4770,4770,0
20250219,165900,1220115765,4770,4770,4770,4770,0
20250219,165800,1220115765,4770,4770,4770,4770,0
20250219,165700,1220115765,4770,4770,4770,4770,0
20250219,165600,1220115765,4770,4770,4770,4770,0
20250219,165500,1220115765,4770,4770,4770,4770,0
20250219,165400,1220115765,4770,4770,4770,4770,0
20250219,165300,1220115765,4770,4770,4770,4770,0
20250219,165200,1220115765,4770,4770,4770,4770,0
20250219,165100,1220115765,4770,4770,4770,4770,0
20250219,165000,1220115765,4770,4770,4770,4770,0
20250219,164900,1220115765,4770,4770,4770,4770,0
20250219,164800,1220115765,4770,4770,4770,4770,0
20250219,164700,1220115765,4770,4770,4770,4770,0
20250219,164600,1220115765,4770,4770,4770,4770,0
20250219,164500,1220115765,4770,4770,4770,4770,0
20250219,164400,1220115765,4770,4770,4770,4770,0
20250219,164300,1220115765,4770,4770,4770,4770,0
20250219,164200,1220115765,4770,4770,4770,4770,0
20250219,164100,1220115765,4770,4770,4770,4770,0
20250219,164000,1220115765,4770,4770,4770,4770,0
20250219,163900,1220115765,4770,4770,4770,4770,3163
20250219,163800,1220115765,4770,4770,4770,4770,0
20250219,163700,1220115765,4770,4770,4770,4770,0
20250219,163600,1220115765,4770,4770,4770,4770,0
20250219,163500,1220115765,4770,4770,4770,4770,0
20250219,163400,1220115765,4770,4770,4770,4770,0
20250219,163300,1220115765,4770,4770,4770,4770,0
20250219,163200,1220115765,4770,4770,4770,4770,0
20250219,163100,1220115765,4770,4770,4770,4770,0
20250219,163000,1220115765,4770,4770,4770,4770,0
20250219,162900,1220115765,4770,4770,4770,4770,0
20250219,162800,1220115765,4770,4770,4770,4770,0
20250219,162700,1220115765,4770,4770,4770,4770,0
20250219,162600,1220115765,4770,4770,4770,4770,0
20250219,162500,1220115765,4770,4770,4770,4770,0
20250219,162400,1220115765,4770,4770,4770,4770,0
20250219,162300,1220115765,4770,4770,4770,4770,0
20250219,162200,1220115765,4770,4770,4770,4770,0
20250219,162100,1220115765,4770,4770,4770,4770,0
20250219,162000,1220115765,4770,4770,4770,4770,0
20250219,161900,1220115765,4770,4770,4770,4770,0
20250219,161800,1220115765,4770,4770,4770,4770,0
20250219,161700,1220115765,4770,4770,4770,4770,0
20250219,161600,1220115765,4770,4770,4770,4770,0
20250219,161500,1220115765,4770,4770,4770,4770,0
20250219,161400,1220115765,4770,4770,4770,4770,0
20250219,161300,1220115765,4770,4770,4770,4770,0
20250219,161200,1220115765,4770,4770,4770,4770,0
20250219,161100,1220115765,4770,4770,4770,4770,0
20250219,161000,1220115765,4770,4770,4770,4770,0
20250219,160900,1220115765,4770,4770,4770,4770,3163
20250219,160800,1220115765,4770,4770,4770,4770,0
20250219,160700,1220115765,4770,4770,4770,4770,0
20250219,160600,1220115765,4770,4770,4770,4770,0
20250219,160500,1220115765,4770,4770,4770,4770,0
20250219,160400,1220115765,4770,4770,4770,4770,0
20250219,160300,1220115765,4770,4770,4770,4770,0
20250219,160200,1220115765,4770,4770,4770,4770,0
20250219,160100,1220115765,4770,4770,4770,4770,0
20250219,160000,1220115765,4770,4770,4770,4770,0
20250219,155900,1220115765,4770,4770,4770,4770,0
20250219,155800,1220115765,4770,4770,4770,4770,0
20250219,155700,1220115765,4770,4770,4770,4770,0
20250219,155600,1220115765,4770,4770,4770,4770,0
20250219,155500,1220115765,4770,4770,4770,4770,0
20250219,155400,1220115765,4770,4770,4770,4770,0
20250219,155300,1220115765,4770,4770,4770,4770,0
20250219,155200,1220115765,4770,4770,4770,4770,0
20250219,155100,1220115765,4770,4770,4770,4770,0
20250219,155000,1220115765,4770,4770,4770,4770,0
20250219,154900,1220115765,4770,4770,4770,4770,0
20250219,154800,1220115765,4770,4770,4770,4770,0
20250219,154700,1220115765,4770,4770,4770,4770,0
20250219,154600,1220115765,4770,4770,4770,4770,0
20250219,154500,1220115765,4770,4770,4770,4770,0
20250219,154400,1220115765,4770,4770,4770,4770,0
20250219,154300,1220115765,4770,4770,4770,4770,0
20250219,154200,1220115765,4770,4770,4770,4770,0
20250219,154100,1220115765,4770,4770,4770,4770,0
20250219,154000,1220115765,4770,4770,4770,4770,0
20250219,153900,1220115765,4770,4770,4770,4770,3163
20250219,153800,1220115765,4770,4770,4770,4770,0
20250219,153700,1220115765,4770,4770,4770,4770,0
20250219,153600,1220115765,4770,4770,4770,4770,0
20250219,153500,1220115765,4770,4770,4770,4770,0
20250219,153400,1220115765,4770,4770,4770,4770,0
20250219,153300,1220115765,4770,4770,4770,4770,0
20250219,153200,1220115765,4770,4770,4770,4770,0
20250219,153100,1220115765,4770,4770,4770,4770,0
20250219,153000,1220115765,4770,4770,4770,4770,3163
20250219,152900,1205028255,4765,4765,4765,4765,0
20250219,152800,1205028255,4765,4765,4765,4765,0
20250219,152700,1205028255,4765,4765,4765,4765,0
20250219,152600,1205028255,4765,4765,4765,4765,0
20250219,152500,1205028255,4765,4765,4765,4765,0
20250219,152400,1205028255,4765,4765,4765,4765,0
20250219,152300,1205028255,4765,4765,4765,4765,0
20250219,152200,1205028255,4765,4765,4765,4765,0
20250219,152100,1205028255,4765,4765,4765,4765,0
20250219,152000,1205028255,4765,4765,4765,4765,0
20250219,151900,1205028255,4765,4765,4765,4765,3
20250219,151800,1205013960,4765,4765,4765,4765,28
20250219,151700,1204880540,4755,4755,4755,4755,18
20250219,151600,1204794950,4765,4765,4765,4765,2
20250219,151500,1204785420,4765,4755,4765,4750,1186
20250219,151400,1199148055,4760,4760,4760,4760,1
20250219,151300,1199143295,4765,4755,4765,4755,109
20250219,151200,1198624940,4770,4770,4770,4770,0
20250219,151100,1198624940,4770,4765,4770,4765,123
20250219,151000,1198038840,4750,4765,4765,4750,95
20250219,150900,1197586615,4765,4755,4765,4755,201
20250219,150800,1196630850,4755,4755,4755,4755,612
20250219,150700,1193720790,4750,4755,4765,4750,297
20250219,150600,1192309550,4765,4765,4770,4765,8
20250219,150500,1192271425,4770,4770,4770,4770,2
20250219,150400,1192261885,4770,4770,4770,4770,0
20250219,150300,1192261885,4770,4770,4770,4770,0
20250219,150200,1192261885,4770,4770,4770,4770,1
20250219,150100,1192257115,4755,4765,4770,4755,390
20250219,150000,1190398705,4765,4765,4765,4765,11
20250219,145900,1190346290,4770,4765,4770,4765,1720
20250219,145800,1182143610,4770,4770,4770,4770,0
20250219,145700,1182143610,4770,4765,4770,4765,1782
20250219,145600,1173652370,4765,4760,4765,4740,18038
20250219,145500,1088077545,4760,4760,4760,4760,2
20250219,145400,1088068025,4760,4765,4765,4760,203
20250219,145300,1087101740,4760,4760,4760,4760,1
20250219,145200,1087096980,4765,4765,4765,4765,3
20250219,145100,1087082685,4765,4755,4765,4755,435
20250219,145000,1085014250,4765,4765,4765,4765,1
20250219,144900,1085009485,4755,4755,4765,4755,119
20250219,144800,1084443620,4755,4760,4760,4755,904
20250219,144700,1080142645,4765,4765,4765,4765,1
20250219,144600,1080137880,4765,4765,4765,4765,0
20250219,144500,1080137880,4765,4765,4765,4765,2
20250219,144400,1080128350,4765,4765,4765,4765,0
20250219,144300,1080128350,4765,4770,4770,4765,197
20250219,144200,1079189640,4770,4765,4770,4765,822
20250219,144100,1075272805,4765,4765,4765,4765,0
20250219,144000,1075272805,4765,4765,4765,4750,10902
20250219,143900,1023425290,4750,4755,4765,4750,6923
20250219,143800,990506415,4760,4750,4760,4750,157
20250219,143700,989759105,4765,4765,4765,4755,802
20250219,143600,985945575,4755,4755,4755,4755,200
20250219,143500,984994575,4755,4755,4755,4755,0
20250219,143400,984994575,4755,4755,4755,4755,15
20250219,143300,984923250,4765,4755,4765,4755,4
20250219,143200,984904220,4765,4755,4765,4750,428
20250219,143100,982869055,4760,4765,4765,4760,4
20250219,143000,982850005,4765,4765,4765,4765,0
20250219,142900,982850005,4765,4765,4765,4765,9
20250219,142800,982807120,4765,4760,4765,4760,26
20250219,142700,982683355,4760,4760,4760,4760,3175
20250219,142600,967570355,4765,4765,4765,4765,4
20250219,142500,967551295,4765,4765,4765,4765,1
20250219,142400,967546530,4765,4765,4765,4765,1
20250219,142300,967541765,4760,4765,4765,4760,210
20250219,142200,966542135,4765,4765,4765,4765,1
20250219,142100,966537370,4760,4770,4770,4760,182
20250219,142000,965669910,4765,4765,4765,4765,177
20250219,141900,964826505,4770,4770,4770,4770,0
20250219,141800,964826505,4770,4765,4770,4760,108
20250219,141700,964311885,4765,4765,4765,4765,100
20250219,141600,963835385,4765,4765,4765,4765,50
20250219,141500,963597135,4765,4765,4765,4765,0
20250219,141400,963597135,4765,4765,4765,4765,11
20250219,141300,963544720,4765,4765,4765,4765,20
20250219,141200,963449420,4770,4770,4770,4770,0
20250219,141100,963449420,4770,4770,4770,4770,6
20250219,141000,963420800,4770,4770,4770,4770,0
20250219,140900,963420800,4770,4770,4770,4770,50
20250219,140800,963182300,4770,4765,4770,4765,19
20250219,140700,963091760,4765,4770,4770,4765,59
20250219,140600,962810620,4770,4765,4770,4765,3
20250219,140500,962796320,4770,4770,4770,4770,4
20250219,140400,962777240,4770,4770,4770,4770,0
20250219,140300,962777240,4770,4770,4770,4770,30
20250219,140200,962634140,4775,4765,4775,4765,13
20250219,140100,962572165,4760,4760,4760,4760,200
20250219,140000,961620165,4760,4755,4760,4755,896
20250219,135900,957358165,4745,4745,4745,4745,0
20250219,135800,957358165,4745,4745,4745,4745,200
20250219,135700,956409165,4745,4745,4745,4745,0
20250219,135600,956409165,4745,4755,4755,4745,180
20250219,135500,955553730,4750,4750,4750,4750,320
20250219,135400,954033730,4750,4750,4750,4750,0
20250219,135300,954033730,4750,4755,4755,4750,2
20250219,135200,954024225,4755,4750,4755,4750,1197
20250219,135100,948337315,4745,4750,4750,4745,1985
20250219,135000,938918480,4750,4750,4750,4745,214
20250219,134900,937903035,4750,4750,4750,4750,652
20250219,134800,934806035,4755,4750,4755,4750,1407
20250219,134700,928122750,4755,4755,4755,4755,0
20250219,134600,928122750,4755,4755,4755,4755,0
20250219,134500,928122750,4755,4755,4755,4755,0
20250219,134400,928122750,4755,4750,4755,4750,696
20250219,134300,924816745,4745,4750,4750,4745,128
20250219,134200,924208750,4755,4755,4755,4755,4
20250219,134100,924189730,4755,4755,4755,4755,0
20250219,134000,924189730,4755,4750,4755,4750,1267
20250219,133900,918171475,4750,4750,4750,4750,6
20250219,133800,918142975,4750,4750,4750,4750,1
20250219,133700,918138225,4750,4750,4750,4750,5
20250219,133600,918114475,4750,4750,4750,4750,8
20250219,133500,918076475,4750,4745,4750,4745,372
20250219,133400,916311330,4745,4745,4745,4745,392
20250219,133300,914451290,4745,4750,4750,4745,421
20250219,133200,912453640,4745,4745,4745,4745,200
20250219,133100,911504640,4745,4750,4750,4745,8
20250219,133000,911466660,4755,4755,4755,4755,2
20250219,132900,911457150,4755,4745,4755,4745,338
20250219,132800,909853310,4745,4745,4745,4745,4
20250219,132700,909834330,4745,4745,4745,4745,0
20250219,132600,909834330,4745,4745,4745,4740,1225
20250219,132500,904024185,4750,4745,4750,4745,1420
20250219,132400,897281175,4745,4750,4750,4745,3015
20250219,132300,882968000,4760,4760,4760,4760,0
20250219,132200,882968000,4760,4755,4760,4755,848
20250219,132100,878935230,4755,4755,4755,4755,1258
20250219,132000,872953440,4750,4755,4755,4750,561
20250219,131900,870285915,4760,4760,4760,4760,0
20250219,131800,870285915,4760,4760,4760,4760,10
20250219,131700,870238315,4760,4760,4760,4760,11
20250219,131600,870185955,4760,4760,4760,4760,12
20250219,131500,870128835,4760,4760,4760,4760,1
20250219,131400,870124075,4755,4770,4770,4755,2450
20250219,131300,858453635,4770,4770,4770,4770,26
20250219,131200,858329615,4770,4770,4770,4770,20
20250219,131100,858234215,4775,4770,4775,4770,211
20250219,131000,857227740,4770,4765,4770,4765,248
20250219,130900,856044785,4765,4765,4765,4765,128
20250219,130800,855434865,4760,4760,4760,4760,205
20250219,130700,854459065,4765,4765,4765,4765,561
20250219,130600,851785900,4765,4765,4765,4765,10
20250219,130500,851738250,4760,4760,4760,4760,201
20250219,130400,850781490,4765,4765,4765,4765,11
20250219,130300,850729075,4765,4760,4765,4760,1221
20250219,130200,844917015,4760,4755,4760,4755,31
20250219,130100,844769605,4755,4755,4755,4755,0
20250219,130000,844769605,4755,4755,4755,4755,11
20250219,125900,844717300,4755,4755,4755,4755,201
20250219,125800,843761545,4755,4755,4755,4755,1
20250219,125700,843756790,4755,4755,4755,4755,1206
20250219,125600,838022260,4755,4755,4755,4755,395
20250219,125500,836144035,4755,4755,4755,4755,505
20250219,125400,833742760,4755,4755,4755,4755,250
20250219,125300,832554010,4755,4755,4755,4755,220
20250219,125200,831507910,4755,4755,4755,4755,1
20250219,125100,831503155,4750,4750,4750,4750,1
20250219,125000,831498405,4750,4750,4750,4745,891
20250219,124900,827266905,4745,4745,4745,4745,33
20250219,124800,827110320,4745,4745,4745,4745,430
20250219,124700,825069970,4745,4745,4745,4745,0
20250219,124600,825069970,4745,4745,4745,4745,0
20250219,124500,825069970,4745,4750,4750,4745,82
20250219,124400,824680475,4750,4750,4750,4750,0
20250219,124300,824680475,4750,4755,4755,4750,2
20250219,124200,824670970,4755,4755,4755,4755,0
20250219,124100,824670970,4755,4755,4760,4755,1644
20250219,124000,816853690,4755,4755,4755,4755,66
20250219,123900,816539860,4755,4745,4755,4745,205
20250219,123800,815567085,4745,4745,4745,4745,0
20250219,123700,815567085,4745,4745,4745,4745,0
20250219,123600,815567085,4745,4745,4745,4745,200
20250219,123500,814618085,4745,4750,4750,4745,894
20250219,123400,810374530,4750,4750,4750,4750,628
20250219,123300,807391530,4750,4750,4750,4750,0
20250219,123200,807391530,4750,4750,4750,4750,0
20250219,123100,807391530,4750,4750,4750,4750,1
20250219,123000,807386780,4740,4745,4750,4740,340
20250219,122900,805773160,4745,4745,4745,4745,0
20250219,122800,805773160,4745,4745,4745,4745,0
20250219,122700,805773160,4745,4750,4750,4745,203
20250219,122600,804809310,4750,4750,4750,4750,0
20250219,122500,804809310,4750,4750,4750,4750,0
20250219,122400,804809310,4750,4750,4755,4750,31
20250219,122300,804661960,4755,4755,4755,4755,3
20250219,122200,804647695,4740,4755,4755,4740,2
20250219,122100,804638200,4745,4745,4745,4745,243
20250219,122000,803485165,4745,4750,4755,4745,2160
20250219,121900,793232780,4745,4745,4745,4745,0
20250219,121800,793232780,4745,4755,4755,4745,24
20250219,121700,793118725,4745,4745,4745,4745,0
20250219,121600,793118725,4745,4745,4745,4745,0
20250219,121500,793118725,4745,4745,4745,4745,200
20250219,121400,792169725,4745,4745,4745,4745,300
20250219,121300,790746225,4745,4745,4745,4745,0
20250219,121200,790746225,4745,4745,4745,4745,200
20250219,121100,789797225,4745,4750,4755,4745,100
20250219,121000,789322050,4750,4755,4755,4750,274
20250219,120900,788020050,4755,4755,4755,4755,8
20250219,120800,787982010,4750,4750,4750,4750,11
20250219,120700,787929760,4750,4750,4750,4750,20
20250219,120600,787834760,4750,4755,4755,4750,261
20250219,120500,786595000,4755,4755,4755,4755,101
20250219,120400,786114745,4750,4750,4750,4750,221
20250219,120300,785064995,4760,4760,4760,4760,0
20250219,120200,785064995,4760,4760,4760,4760,0
20250219,120100,785064995,4760,4760,4760,4760,0
20250219,120000,785064995,4760,4755,4760,4755,105
20250219,115900,784565695,4740,4750,4750,4740,2708
20250219,115800,771714190,4750,4745,4750,4745,2071
20250219,115700,761877940,4745,4745,4745,4745,394
20250219,115600,760008410,4745,4745,4745,4745,100
20250219,115500,759533910,4745,4745,4745,4740,10
20250219,115400,759486480,4745,4740,4745,4740,707
20250219,115300,756132140,4740,4740,4740,4740,16
20250219,115200,756056300,4745,4745,4745,4745,1
20250219,115100,756051555,4745,4745,4745,4745,225
20250219,115000,754983930,4745,4745,4745,4745,4
20250219,114900,754964950,4740,4745,4745,4740,2
20250219,114800,754955465,4745,4745,4745,4745,415
20250219,114700,752986290,4740,4740,4740,4740,414
20250219,114600,751023930,4735,4740,4745,4735,460
20250219,114500,748843510,4740,4740,4740,4740,0
20250219,114400,748843510,4740,4740,4740,4740,0
20250219,114300,748843510,4740,4740,4740,4740,500
20250219,114200,746473510,4740,4735,4740,4735,82
20250219,114100,746085230,4735,4740,4740,4735,400
20250219,114000,744190320,4740,4740,4740,4740,309
20250219,113900,742725660,4740,4750,4750,4740,160
20250219,113800,741965820,4745,4745,4745,4745,450
20250219,113700,739830570,4745,4745,4745,4745,200
20250219,113600,738881570,4745,4745,4745,4745,0
20250219,113500,738881570,4745,4745,4745,4745,2
20250219,113400,738872080,4745,4745,4745,4745,557
20250219,113300,736229115,4745,4745,4745,4745,944
20250219,113200,731749835,4730,4735,4745,4730,1080
20250219,113100,726635990,4735,4735,4735,4735,200
20250219,113000,725688990,4735,4735,4735,4735,100
20250219,112900,725215490,4735,4735,4745,4735,410
20250219,112800,723274090,4745,4745,4745,4745,0
20250219,112700,723274090,4745,4745,4745,4745,0
20250219,112600,723274090,4745,4745,4745,4745,0
20250219,112500,723274090,4745,4745,4745,4745,6
20250219,112400,723245620,4745,4735,4745,4735,10
20250219,112300,723198260,4735,4735,4735,4735,55
20250219,112200,722937835,4735,4735,4735,4735,200
20250219,112100,721990835,4735,4735,4735,4735,0
20250219,112000,721990835,4735,4735,4735,4735,200
20250219,111900,721043835,4735,4740,4740,4735,202
20250219,111800,720087005,4740,4735,4740,4735,346
20250219,111700,718447550,4740,4740,4740,4740,2
20250219,111600,718438070,4740,4740,4740,4740,588
20250219,111500,715650950,4730,4730,4730,4730,0
20250219,111400,715650950,4730,4735,4740,4730,224
20250219,111300,714590260,4735,4735,4740,4735,1096
20250219,111200,709400690,4730,4735,4740,4730,1856
20250219,111100,700615460,4735,4740,4740,4735,102
20250219,111000,700132485,4740,4740,4740,4740,0
20250219,110900,700132485,4740,4740,4740,4740,0
20250219,110800,700132485,4740,4740,4740,4740,3
20250219,110700,700118265,4740,4740,4740,4740,1
20250219,110600,700113525,4740,4740,4740,4740,0
20250219,110500,700113525,4740,4735,4740,4735,32
20250219,110400,699961995,4740,4740,4740,4740,10
20250219,110300,699914595,4730,4735,4735,4730,70
20250219,110200,699583490,4735,4745,4750,4730,254
20250219,110100,698381550,4735,4735,4735,4735,0
20250219,110000,698381550,4735,4735,4735,4735,2247
20250219,105900,687742005,4735,4735,4735,4735,200
20250219,105800,686795005,4735,4740,4740,4735,4516
20250219,105700,665405795,4740,4740,4740,4740,530
20250219,105600,662893595,4740,4745,4745,4740,220
20250219,105500,661850745,4745,4745,4745,4745,5
20250219,105400,661827020,4745,4750,4750,4745,82
20250219,105300,661437925,4745,4750,4750,4745,5
20250219,105200,661414190,4740,4750,4750,4740,1403
20250219,105100,654763960,4755,4755,4755,4755,1
20250219,105000,654759205,4740,4740,4740,4740,200
20250219,104900,653811205,4740,4745,4745,4740,1000
20250219,104800,649070450,4740,4745,4745,4740,388
20250219,104700,647230580,4740,4745,4750,4740,567
20250219,104600,644538440,4745,4745,4745,4745,100
20250219,104500,644063940,4750,4750,4750,4750,3
20250219,104400,644049690,4745,4745,4745,4745,299
20250219,104300,642630935,4740,4745,4745,4740,103
20250219,104200,642142210,4745,4750,4750,4745,49
20250219,104100,641909480,4750,4750,4750,4750,1
20250219,104000,641904730,4740,4740,4750,4735,971
20250219,103900,637302185,4740,4745,4745,4740,737
20250219,103800,633808725,4745,4750,4750,4745,5261
20250219,103700,608844735,4750,4750,4750,4750,2
20250219,103600,608835235,4750,4750,4750,4745,1477
20250219,103500,601819500,4750,4750,4750,4750,419
20250219,103400,599829250,4750,4745,4750,4745,191
20250219,103300,598922015,4750,4750,4750,4745,118
20250219,103200,598361540,4745,4750,4750,4745,112
20250219,103100,597830040,4745,4745,4750,4745,1712
20250219,103000,589706595,4750,4750,4750,4750,1354
20250219,102900,583275095,4745,4745,4745,4745,60
20250219,102800,582990395,4745,4745,4750,4745,14
20250219,102700,582923915,4750,4750,4760,4745,2393
20250219,102600,571562115,4750,4750,4750,4750,510
20250219,102500,569139615,4755,4750,4765,4750,442
20250219,102400,567039435,4755,4755,4755,4755,5629
20250219,102300,540273540,4755,4760,4760,4755,6198
20250219,102200,510802040,4755,4760,4760,4755,4029
20250219,102100,491627665,4760,4760,4760,4760,0
20250219,102000,491627665,4760,4760,4760,4760,10
20250219,101900,491580065,4760,4760,4760,4760,162
20250219,101800,490808945,4760,4765,4765,4760,10
20250219,101700,490761300,4765,4765,4765,4765,1223
20250219,101600,484933705,4760,4760,4765,4755,1057
20250219,101500,479902200,4760,4765,4765,4760,450
20250219,101400,477760190,4760,4765,4765,4760,226
20250219,101300,476684405,4765,4760,4765,4760,40
20250219,101200,476493955,4765,4765,4765,4765,100
20250219,101100,476017455,4760,4760,4760,4760,200
20250219,101000,475065455,4760,4760,4765,4760,65
20250219,100900,474756005,4760,4765,4765,4760,1394
20250219,100800,468120060,4760,4770,4770,4760,2614
20250219,100700,455669745,4770,4770,4770,4770,102
20250219,100600,455183205,4765,4765,4765,4765,3
20250219,100500,455168910,4760,4770,4770,4760,114
20250219,100400,454625575,4760,4765,4765,4760,3061
20250219,100300,440048390,4765,4770,4770,4765,7
20250219,100200,440015030,4770,4770,4770,4770,228
20250219,100100,438927470,4770,4770,4770,4770,1
20250219,100000,438922700,4765,4765,4765,4765,0
20250219,095900,438922700,4765,4765,4765,4760,531
20250219,095800,436392510,4765,4765,4765,4765,344
20250219,095700,434753350,4765,4770,4770,4765,1600
20250219,095600,427127590,4770,4770,4770,4770,1
20250219,095500,427122820,4775,4775,4775,4775,233
20250219,095400,426010245,4790,4785,4790,4785,2016
20250219,095300,416358645,4780,4775,4780,4775,1302
20250219,095200,410136590,4775,4775,4775,4775,90
20250219,095100,409706840,4770,4770,4770,4765,13300
20250219,095000,346303085,4775,4775,4780,4775,5589
20250219,094900,319615595,4780,4785,4785,4780,1134
20250219,094800,314194995,4790,4790,4790,4790,2
20250219,094700,314185415,4790,4790,4790,4785,11
20250219,094600,314132750,4785,4790,4790,4785,117
20250219,094500,313572895,4785,4785,4785,4785,2098
20250219,094400,303533965,4785,4775,4785,4775,1626
20250219,094300,295762215,4775,4775,4780,4775,507
20250219,094200,293341255,4775,4775,4775,4770,3111
20250219,094100,278493800,4775,4780,4780,4775,1513
20250219,094000,271269205,4775,4775,4775,4775,508
20250219,093900,268843505,4780,4775,4780,4770,8693
20250219,093800,227355275,4775,4785,4785,4775,7524
20250219,093700,191386425,4790,4790,4790,4790,3
20250219,093600,191372055,4785,4790,4790,4785,327
20250219,093500,189805730,4790,4790,4790,4790,30
20250219,093400,189662030,4790,4785,4790,4785,508
20250219,093300,187229215,4790,4785,4790,4785,221
20250219,093200,186171670,4785,4790,4790,4785,1459
20250219,093100,179189755,4785,4790,4790,4785,2467
20250219,093000,167382845,4795,4790,4795,4790,140
20250219,092900,166712235,4790,4790,4790,4785,3439
20250219,092800,150243170,4795,4795,4795,4795,7
20250219,092700,150209605,4795,4790,4795,4785,431
20250219,092600,148147185,4785,4790,4790,4780,3246
20250219,092500,132622100,4785,4785,4800,4785,959
20250219,092400,128033265,4780,4785,4785,4780,3371
20250219,092300,111914185,4800,4800,4800,4790,812
20250219,092200,108020690,4800,4790,4800,4790,1738
20250219,092100,99695610,4790,4800,4800,4790,2428
20250219,092000,88057050,4800,4800,4800,4800,115
20250219,091900,87505050,4800,4810,4810,4800,742
20250219,091800,83941580,4820,4820,4820,4810,16
20250219,091700,83864520,4810,4810,4810,4810,111
20250219,091600,83330610,4810,4810,4810,4810,1
20250219,091500,83325800,4805,4805,4805,4805,1001
20250219,091400,78515995,4810,4810,4810,4805,182
20250219,091300,77640960,4810,4810,4810,4805,550
20250219,091200,74996130,4810,4810,4810,4810,54
20250219,091100,74736390,4810,4805,4815,4805,50
20250219,091000,74495935,4825,4830,4830,4805,731
20250219,090900,70976695,4815,4815,4815,4815,653
20250219,090800,67832500,4810,4810,4810,4810,312
20250219,090700,66331780,4810,4810,4810,4810,28
20250219,090600,66197100,4815,4810,4815,4810,151
20250219,090500,65470725,4815,4820,4820,4815,301
20250219,090400,64020405,4820,4830,4830,4820,656
20250219,090300,60858275,4830,4795,4830,4790,5551
20250219,090200,34132385,4795,4795,4795,4795,770
20250219,090100,30440235,4795,4795,4805,4785,1591
20250219,090000,22819400,4795,4810,4810,4795,3172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193900 1220115765 4770 4770 4770 4770 3163
3 20250219 193800 1220115765 4770 4770 4770 4770 0
4 20250219 193700 1220115765 4770 4770 4770 4770 0
5 20250219 193600 1220115765 4770 4770 4770 4770 0
6 20250219 193500 1220115765 4770 4770 4770 4770 0
7 20250219 193400 1220115765 4770 4770 4770 4770 0
8 20250219 193300 1220115765 4770 4770 4770 4770 0
9 20250219 193200 1220115765 4770 4770 4770 4770 0
10 20250219 193100 1220115765 4770 4770 4770 4770 0
11 20250219 193000 1220115765 4770 4770 4770 4770 0
12 20250219 192900 1220115765 4770 4770 4770 4770 0
13 20250219 192800 1220115765 4770 4770 4770 4770 0
14 20250219 192700 1220115765 4770 4770 4770 4770 0
15 20250219 192600 1220115765 4770 4770 4770 4770 0
16 20250219 192500 1220115765 4770 4770 4770 4770 0
17 20250219 192400 1220115765 4770 4770 4770 4770 0
18 20250219 192300 1220115765 4770 4770 4770 4770 0
19 20250219 192200 1220115765 4770 4770 4770 4770 0
20 20250219 192100 1220115765 4770 4770 4770 4770 0
21 20250219 192000 1220115765 4770 4770 4770 4770 0
22 20250219 191900 1220115765 4770 4770 4770 4770 0
23 20250219 191800 1220115765 4770 4770 4770 4770 0
24 20250219 191700 1220115765 4770 4770 4770 4770 0
25 20250219 191600 1220115765 4770 4770 4770 4770 0
26 20250219 191500 1220115765 4770 4770 4770 4770 0
27 20250219 191400 1220115765 4770 4770 4770 4770 0
28 20250219 191300 1220115765 4770 4770 4770 4770 0
29 20250219 191200 1220115765 4770 4770 4770 4770 0
30 20250219 191100 1220115765 4770 4770 4770 4770 0
31 20250219 191000 1220115765 4770 4770 4770 4770 0
32 20250219 190900 1220115765 4770 4770 4770 4770 3163
33 20250219 190800 1220115765 4770 4770 4770 4770 0
34 20250219 190700 1220115765 4770 4770 4770 4770 0
35 20250219 190600 1220115765 4770 4770 4770 4770 0
36 20250219 190500 1220115765 4770 4770 4770 4770 0
37 20250219 190400 1220115765 4770 4770 4770 4770 0
38 20250219 190300 1220115765 4770 4770 4770 4770 0
39 20250219 190200 1220115765 4770 4770 4770 4770 0
40 20250219 190100 1220115765 4770 4770 4770 4770 0
41 20250219 190000 1220115765 4770 4770 4770 4770 0
42 20250219 185900 1220115765 4770 4770 4770 4770 0
43 20250219 185800 1220115765 4770 4770 4770 4770 0
44 20250219 185700 1220115765 4770 4770 4770 4770 0
45 20250219 185600 1220115765 4770 4770 4770 4770 0
46 20250219 185500 1220115765 4770 4770 4770 4770 0
47 20250219 185400 1220115765 4770 4770 4770 4770 0
48 20250219 185300 1220115765 4770 4770 4770 4770 0
49 20250219 185200 1220115765 4770 4770 4770 4770 0
50 20250219 185100 1220115765 4770 4770 4770 4770 0
51 20250219 185000 1220115765 4770 4770 4770 4770 0
52 20250219 184900 1220115765 4770 4770 4770 4770 0
53 20250219 184800 1220115765 4770 4770 4770 4770 0
54 20250219 184700 1220115765 4770 4770 4770 4770 0
55 20250219 184600 1220115765 4770 4770 4770 4770 0
56 20250219 184500 1220115765 4770 4770 4770 4770 0
57 20250219 184400 1220115765 4770 4770 4770 4770 0
58 20250219 184300 1220115765 4770 4770 4770 4770 0
59 20250219 184200 1220115765 4770 4770 4770 4770 0
60 20250219 184100 1220115765 4770 4770 4770 4770 0
61 20250219 184000 1220115765 4770 4770 4770 4770 0
62 20250219 183900 1220115765 4770 4770 4770 4770 3163
63 20250219 183800 1220115765 4770 4770 4770 4770 0
64 20250219 183700 1220115765 4770 4770 4770 4770 0
65 20250219 183600 1220115765 4770 4770 4770 4770 0
66 20250219 183500 1220115765 4770 4770 4770 4770 0
67 20250219 183400 1220115765 4770 4770 4770 4770 0
68 20250219 183300 1220115765 4770 4770 4770 4770 0
69 20250219 183200 1220115765 4770 4770 4770 4770 0
70 20250219 183100 1220115765 4770 4770 4770 4770 0
71 20250219 183000 1220115765 4770 4770 4770 4770 0
72 20250219 182900 1220115765 4770 4770 4770 4770 0
73 20250219 182800 1220115765 4770 4770 4770 4770 0
74 20250219 182700 1220115765 4770 4770 4770 4770 0
75 20250219 182600 1220115765 4770 4770 4770 4770 0
76 20250219 182500 1220115765 4770 4770 4770 4770 0
77 20250219 182400 1220115765 4770 4770 4770 4770 0
78 20250219 182300 1220115765 4770 4770 4770 4770 0
79 20250219 182200 1220115765 4770 4770 4770 4770 0
80 20250219 182100 1220115765 4770 4770 4770 4770 0
81 20250219 182000 1220115765 4770 4770 4770 4770 0
82 20250219 181900 1220115765 4770 4770 4770 4770 0
83 20250219 181800 1220115765 4770 4770 4770 4770 0
84 20250219 181700 1220115765 4770 4770 4770 4770 0
85 20250219 181600 1220115765 4770 4770 4770 4770 0
86 20250219 181500 1220115765 4770 4770 4770 4770 0
87 20250219 181400 1220115765 4770 4770 4770 4770 0
88 20250219 181300 1220115765 4770 4770 4770 4770 0
89 20250219 181200 1220115765 4770 4770 4770 4770 0
90 20250219 181100 1220115765 4770 4770 4770 4770 0
91 20250219 181000 1220115765 4770 4770 4770 4770 0
92 20250219 180900 1220115765 4770 4770 4770 4770 3163
93 20250219 180800 1220115765 4770 4770 4770 4770 0
94 20250219 180700 1220115765 4770 4770 4770 4770 0
95 20250219 180600 1220115765 4770 4770 4770 4770 0
96 20250219 180500 1220115765 4770 4770 4770 4770 0
97 20250219 180400 1220115765 4770 4770 4770 4770 0
98 20250219 180300 1220115765 4770 4770 4770 4770 0
99 20250219 180200 1220115765 4770 4770 4770 4770 0
100 20250219 180100 1220115765 4770 4770 4770 4770 0
101 20250219 180000 1220115765 4770 4770 4770 4770 0
102 20250219 175900 1220115765 4770 4770 4770 4770 0
103 20250219 175800 1220115765 4770 4770 4770 4770 0
104 20250219 175700 1220115765 4770 4770 4770 4770 0
105 20250219 175600 1220115765 4770 4770 4770 4770 0
106 20250219 175500 1220115765 4770 4770 4770 4770 0
107 20250219 175400 1220115765 4770 4770 4770 4770 0
108 20250219 175300 1220115765 4770 4770 4770 4770 0
109 20250219 175200 1220115765 4770 4770 4770 4770 0
110 20250219 175100 1220115765 4770 4770 4770 4770 0
111 20250219 175000 1220115765 4770 4770 4770 4770 0
112 20250219 174900 1220115765 4770 4770 4770 4770 0
113 20250219 174800 1220115765 4770 4770 4770 4770 0
114 20250219 174700 1220115765 4770 4770 4770 4770 0
115 20250219 174600 1220115765 4770 4770 4770 4770 0
116 20250219 174500 1220115765 4770 4770 4770 4770 0
117 20250219 174400 1220115765 4770 4770 4770 4770 0
118 20250219 174300 1220115765 4770 4770 4770 4770 0
119 20250219 174200 1220115765 4770 4770 4770 4770 0
120 20250219 174100 1220115765 4770 4770 4770 4770 0
121 20250219 174000 1220115765 4770 4770 4770 4770 0
122 20250219 173900 1220115765 4770 4770 4770 4770 3163
123 20250219 173800 1220115765 4770 4770 4770 4770 0
124 20250219 173700 1220115765 4770 4770 4770 4770 0
125 20250219 173600 1220115765 4770 4770 4770 4770 0
126 20250219 173500 1220115765 4770 4770 4770 4770 0
127 20250219 173400 1220115765 4770 4770 4770 4770 0
128 20250219 173300 1220115765 4770 4770 4770 4770 0
129 20250219 173200 1220115765 4770 4770 4770 4770 0
130 20250219 173100 1220115765 4770 4770 4770 4770 0
131 20250219 173000 1220115765 4770 4770 4770 4770 0
132 20250219 172900 1220115765 4770 4770 4770 4770 0
133 20250219 172800 1220115765 4770 4770 4770 4770 0
134 20250219 172700 1220115765 4770 4770 4770 4770 0
135 20250219 172600 1220115765 4770 4770 4770 4770 0
136 20250219 172500 1220115765 4770 4770 4770 4770 0
137 20250219 172400 1220115765 4770 4770 4770 4770 0
138 20250219 172300 1220115765 4770 4770 4770 4770 0
139 20250219 172200 1220115765 4770 4770 4770 4770 0
140 20250219 172100 1220115765 4770 4770 4770 4770 0
141 20250219 172000 1220115765 4770 4770 4770 4770 0
142 20250219 171900 1220115765 4770 4770 4770 4770 0
143 20250219 171800 1220115765 4770 4770 4770 4770 0
144 20250219 171700 1220115765 4770 4770 4770 4770 0
145 20250219 171600 1220115765 4770 4770 4770 4770 0
146 20250219 171500 1220115765 4770 4770 4770 4770 0
147 20250219 171400 1220115765 4770 4770 4770 4770 0
148 20250219 171300 1220115765 4770 4770 4770 4770 0
149 20250219 171200 1220115765 4770 4770 4770 4770 0
150 20250219 171100 1220115765 4770 4770 4770 4770 0
151 20250219 171000 1220115765 4770 4770 4770 4770 0
152 20250219 170900 1220115765 4770 4770 4770 4770 3163
153 20250219 170800 1220115765 4770 4770 4770 4770 0
154 20250219 170700 1220115765 4770 4770 4770 4770 0
155 20250219 170600 1220115765 4770 4770 4770 4770 0
156 20250219 170500 1220115765 4770 4770 4770 4770 0
157 20250219 170400 1220115765 4770 4770 4770 4770 0
158 20250219 170300 1220115765 4770 4770 4770 4770 0
159 20250219 170200 1220115765 4770 4770 4770 4770 0
160 20250219 170100 1220115765 4770 4770 4770 4770 0
161 20250219 170000 1220115765 4770 4770 4770 4770 0
162 20250219 165900 1220115765 4770 4770 4770 4770 0
163 20250219 165800 1220115765 4770 4770 4770 4770 0
164 20250219 165700 1220115765 4770 4770 4770 4770 0
165 20250219 165600 1220115765 4770 4770 4770 4770 0
166 20250219 165500 1220115765 4770 4770 4770 4770 0
167 20250219 165400 1220115765 4770 4770 4770 4770 0
168 20250219 165300 1220115765 4770 4770 4770 4770 0
169 20250219 165200 1220115765 4770 4770 4770 4770 0
170 20250219 165100 1220115765 4770 4770 4770 4770 0
171 20250219 165000 1220115765 4770 4770 4770 4770 0
172 20250219 164900 1220115765 4770 4770 4770 4770 0
173 20250219 164800 1220115765 4770 4770 4770 4770 0
174 20250219 164700 1220115765 4770 4770 4770 4770 0
175 20250219 164600 1220115765 4770 4770 4770 4770 0
176 20250219 164500 1220115765 4770 4770 4770 4770 0
177 20250219 164400 1220115765 4770 4770 4770 4770 0
178 20250219 164300 1220115765 4770 4770 4770 4770 0
179 20250219 164200 1220115765 4770 4770 4770 4770 0
180 20250219 164100 1220115765 4770 4770 4770 4770 0
181 20250219 164000 1220115765 4770 4770 4770 4770 0
182 20250219 163900 1220115765 4770 4770 4770 4770 3163
183 20250219 163800 1220115765 4770 4770 4770 4770 0
184 20250219 163700 1220115765 4770 4770 4770 4770 0
185 20250219 163600 1220115765 4770 4770 4770 4770 0
186 20250219 163500 1220115765 4770 4770 4770 4770 0
187 20250219 163400 1220115765 4770 4770 4770 4770 0
188 20250219 163300 1220115765 4770 4770 4770 4770 0
189 20250219 163200 1220115765 4770 4770 4770 4770 0
190 20250219 163100 1220115765 4770 4770 4770 4770 0
191 20250219 163000 1220115765 4770 4770 4770 4770 0
192 20250219 162900 1220115765 4770 4770 4770 4770 0
193 20250219 162800 1220115765 4770 4770 4770 4770 0
194 20250219 162700 1220115765 4770 4770 4770 4770 0
195 20250219 162600 1220115765 4770 4770 4770 4770 0
196 20250219 162500 1220115765 4770 4770 4770 4770 0
197 20250219 162400 1220115765 4770 4770 4770 4770 0
198 20250219 162300 1220115765 4770 4770 4770 4770 0
199 20250219 162200 1220115765 4770 4770 4770 4770 0
200 20250219 162100 1220115765 4770 4770 4770 4770 0
201 20250219 162000 1220115765 4770 4770 4770 4770 0
202 20250219 161900 1220115765 4770 4770 4770 4770 0
203 20250219 161800 1220115765 4770 4770 4770 4770 0
204 20250219 161700 1220115765 4770 4770 4770 4770 0
205 20250219 161600 1220115765 4770 4770 4770 4770 0
206 20250219 161500 1220115765 4770 4770 4770 4770 0
207 20250219 161400 1220115765 4770 4770 4770 4770 0
208 20250219 161300 1220115765 4770 4770 4770 4770 0
209 20250219 161200 1220115765 4770 4770 4770 4770 0
210 20250219 161100 1220115765 4770 4770 4770 4770 0
211 20250219 161000 1220115765 4770 4770 4770 4770 0
212 20250219 160900 1220115765 4770 4770 4770 4770 3163
213 20250219 160800 1220115765 4770 4770 4770 4770 0
214 20250219 160700 1220115765 4770 4770 4770 4770 0
215 20250219 160600 1220115765 4770 4770 4770 4770 0
216 20250219 160500 1220115765 4770 4770 4770 4770 0
217 20250219 160400 1220115765 4770 4770 4770 4770 0
218 20250219 160300 1220115765 4770 4770 4770 4770 0
219 20250219 160200 1220115765 4770 4770 4770 4770 0
220 20250219 160100 1220115765 4770 4770 4770 4770 0
221 20250219 160000 1220115765 4770 4770 4770 4770 0
222 20250219 155900 1220115765 4770 4770 4770 4770 0
223 20250219 155800 1220115765 4770 4770 4770 4770 0
224 20250219 155700 1220115765 4770 4770 4770 4770 0
225 20250219 155600 1220115765 4770 4770 4770 4770 0
226 20250219 155500 1220115765 4770 4770 4770 4770 0
227 20250219 155400 1220115765 4770 4770 4770 4770 0
228 20250219 155300 1220115765 4770 4770 4770 4770 0
229 20250219 155200 1220115765 4770 4770 4770 4770 0
230 20250219 155100 1220115765 4770 4770 4770 4770 0
231 20250219 155000 1220115765 4770 4770 4770 4770 0
232 20250219 154900 1220115765 4770 4770 4770 4770 0
233 20250219 154800 1220115765 4770 4770 4770 4770 0
234 20250219 154700 1220115765 4770 4770 4770 4770 0
235 20250219 154600 1220115765 4770 4770 4770 4770 0
236 20250219 154500 1220115765 4770 4770 4770 4770 0
237 20250219 154400 1220115765 4770 4770 4770 4770 0
238 20250219 154300 1220115765 4770 4770 4770 4770 0
239 20250219 154200 1220115765 4770 4770 4770 4770 0
240 20250219 154100 1220115765 4770 4770 4770 4770 0
241 20250219 154000 1220115765 4770 4770 4770 4770 0
242 20250219 153900 1220115765 4770 4770 4770 4770 3163
243 20250219 153800 1220115765 4770 4770 4770 4770 0
244 20250219 153700 1220115765 4770 4770 4770 4770 0
245 20250219 153600 1220115765 4770 4770 4770 4770 0
246 20250219 153500 1220115765 4770 4770 4770 4770 0
247 20250219 153400 1220115765 4770 4770 4770 4770 0
248 20250219 153300 1220115765 4770 4770 4770 4770 0
249 20250219 153200 1220115765 4770 4770 4770 4770 0
250 20250219 153100 1220115765 4770 4770 4770 4770 0
251 20250219 153000 1220115765 4770 4770 4770 4770 3163
252 20250219 152900 1205028255 4765 4765 4765 4765 0
253 20250219 152800 1205028255 4765 4765 4765 4765 0
254 20250219 152700 1205028255 4765 4765 4765 4765 0
255 20250219 152600 1205028255 4765 4765 4765 4765 0
256 20250219 152500 1205028255 4765 4765 4765 4765 0
257 20250219 152400 1205028255 4765 4765 4765 4765 0
258 20250219 152300 1205028255 4765 4765 4765 4765 0
259 20250219 152200 1205028255 4765 4765 4765 4765 0
260 20250219 152100 1205028255 4765 4765 4765 4765 0
261 20250219 152000 1205028255 4765 4765 4765 4765 0
262 20250219 151900 1205028255 4765 4765 4765 4765 3
263 20250219 151800 1205013960 4765 4765 4765 4765 28
264 20250219 151700 1204880540 4755 4755 4755 4755 18
265 20250219 151600 1204794950 4765 4765 4765 4765 2
266 20250219 151500 1204785420 4765 4755 4765 4750 1186
267 20250219 151400 1199148055 4760 4760 4760 4760 1
268 20250219 151300 1199143295 4765 4755 4765 4755 109
269 20250219 151200 1198624940 4770 4770 4770 4770 0
270 20250219 151100 1198624940 4770 4765 4770 4765 123
271 20250219 151000 1198038840 4750 4765 4765 4750 95
272 20250219 150900 1197586615 4765 4755 4765 4755 201
273 20250219 150800 1196630850 4755 4755 4755 4755 612
274 20250219 150700 1193720790 4750 4755 4765 4750 297
275 20250219 150600 1192309550 4765 4765 4770 4765 8
276 20250219 150500 1192271425 4770 4770 4770 4770 2
277 20250219 150400 1192261885 4770 4770 4770 4770 0
278 20250219 150300 1192261885 4770 4770 4770 4770 0
279 20250219 150200 1192261885 4770 4770 4770 4770 1
280 20250219 150100 1192257115 4755 4765 4770 4755 390
281 20250219 150000 1190398705 4765 4765 4765 4765 11
282 20250219 145900 1190346290 4770 4765 4770 4765 1720
283 20250219 145800 1182143610 4770 4770 4770 4770 0
284 20250219 145700 1182143610 4770 4765 4770 4765 1782
285 20250219 145600 1173652370 4765 4760 4765 4740 18038
286 20250219 145500 1088077545 4760 4760 4760 4760 2
287 20250219 145400 1088068025 4760 4765 4765 4760 203
288 20250219 145300 1087101740 4760 4760 4760 4760 1
289 20250219 145200 1087096980 4765 4765 4765 4765 3
290 20250219 145100 1087082685 4765 4755 4765 4755 435
291 20250219 145000 1085014250 4765 4765 4765 4765 1
292 20250219 144900 1085009485 4755 4755 4765 4755 119
293 20250219 144800 1084443620 4755 4760 4760 4755 904
294 20250219 144700 1080142645 4765 4765 4765 4765 1
295 20250219 144600 1080137880 4765 4765 4765 4765 0
296 20250219 144500 1080137880 4765 4765 4765 4765 2
297 20250219 144400 1080128350 4765 4765 4765 4765 0
298 20250219 144300 1080128350 4765 4770 4770 4765 197
299 20250219 144200 1079189640 4770 4765 4770 4765 822
300 20250219 144100 1075272805 4765 4765 4765 4765 0
301 20250219 144000 1075272805 4765 4765 4765 4750 10902
302 20250219 143900 1023425290 4750 4755 4765 4750 6923
303 20250219 143800 990506415 4760 4750 4760 4750 157
304 20250219 143700 989759105 4765 4765 4765 4755 802
305 20250219 143600 985945575 4755 4755 4755 4755 200
306 20250219 143500 984994575 4755 4755 4755 4755 0
307 20250219 143400 984994575 4755 4755 4755 4755 15
308 20250219 143300 984923250 4765 4755 4765 4755 4
309 20250219 143200 984904220 4765 4755 4765 4750 428
310 20250219 143100 982869055 4760 4765 4765 4760 4
311 20250219 143000 982850005 4765 4765 4765 4765 0
312 20250219 142900 982850005 4765 4765 4765 4765 9
313 20250219 142800 982807120 4765 4760 4765 4760 26
314 20250219 142700 982683355 4760 4760 4760 4760 3175
315 20250219 142600 967570355 4765 4765 4765 4765 4
316 20250219 142500 967551295 4765 4765 4765 4765 1
317 20250219 142400 967546530 4765 4765 4765 4765 1
318 20250219 142300 967541765 4760 4765 4765 4760 210
319 20250219 142200 966542135 4765 4765 4765 4765 1
320 20250219 142100 966537370 4760 4770 4770 4760 182
321 20250219 142000 965669910 4765 4765 4765 4765 177
322 20250219 141900 964826505 4770 4770 4770 4770 0
323 20250219 141800 964826505 4770 4765 4770 4760 108
324 20250219 141700 964311885 4765 4765 4765 4765 100
325 20250219 141600 963835385 4765 4765 4765 4765 50
326 20250219 141500 963597135 4765 4765 4765 4765 0
327 20250219 141400 963597135 4765 4765 4765 4765 11
328 20250219 141300 963544720 4765 4765 4765 4765 20
329 20250219 141200 963449420 4770 4770 4770 4770 0
330 20250219 141100 963449420 4770 4770 4770 4770 6
331 20250219 141000 963420800 4770 4770 4770 4770 0
332 20250219 140900 963420800 4770 4770 4770 4770 50
333 20250219 140800 963182300 4770 4765 4770 4765 19
334 20250219 140700 963091760 4765 4770 4770 4765 59
335 20250219 140600 962810620 4770 4765 4770 4765 3
336 20250219 140500 962796320 4770 4770 4770 4770 4
337 20250219 140400 962777240 4770 4770 4770 4770 0
338 20250219 140300 962777240 4770 4770 4770 4770 30
339 20250219 140200 962634140 4775 4765 4775 4765 13
340 20250219 140100 962572165 4760 4760 4760 4760 200
341 20250219 140000 961620165 4760 4755 4760 4755 896
342 20250219 135900 957358165 4745 4745 4745 4745 0
343 20250219 135800 957358165 4745 4745 4745 4745 200
344 20250219 135700 956409165 4745 4745 4745 4745 0
345 20250219 135600 956409165 4745 4755 4755 4745 180
346 20250219 135500 955553730 4750 4750 4750 4750 320
347 20250219 135400 954033730 4750 4750 4750 4750 0
348 20250219 135300 954033730 4750 4755 4755 4750 2
349 20250219 135200 954024225 4755 4750 4755 4750 1197
350 20250219 135100 948337315 4745 4750 4750 4745 1985
351 20250219 135000 938918480 4750 4750 4750 4745 214
352 20250219 134900 937903035 4750 4750 4750 4750 652
353 20250219 134800 934806035 4755 4750 4755 4750 1407
354 20250219 134700 928122750 4755 4755 4755 4755 0
355 20250219 134600 928122750 4755 4755 4755 4755 0
356 20250219 134500 928122750 4755 4755 4755 4755 0
357 20250219 134400 928122750 4755 4750 4755 4750 696
358 20250219 134300 924816745 4745 4750 4750 4745 128
359 20250219 134200 924208750 4755 4755 4755 4755 4
360 20250219 134100 924189730 4755 4755 4755 4755 0
361 20250219 134000 924189730 4755 4750 4755 4750 1267
362 20250219 133900 918171475 4750 4750 4750 4750 6
363 20250219 133800 918142975 4750 4750 4750 4750 1
364 20250219 133700 918138225 4750 4750 4750 4750 5
365 20250219 133600 918114475 4750 4750 4750 4750 8
366 20250219 133500 918076475 4750 4745 4750 4745 372
367 20250219 133400 916311330 4745 4745 4745 4745 392
368 20250219 133300 914451290 4745 4750 4750 4745 421
369 20250219 133200 912453640 4745 4745 4745 4745 200
370 20250219 133100 911504640 4745 4750 4750 4745 8
371 20250219 133000 911466660 4755 4755 4755 4755 2
372 20250219 132900 911457150 4755 4745 4755 4745 338
373 20250219 132800 909853310 4745 4745 4745 4745 4
374 20250219 132700 909834330 4745 4745 4745 4745 0
375 20250219 132600 909834330 4745 4745 4745 4740 1225
376 20250219 132500 904024185 4750 4745 4750 4745 1420
377 20250219 132400 897281175 4745 4750 4750 4745 3015
378 20250219 132300 882968000 4760 4760 4760 4760 0
379 20250219 132200 882968000 4760 4755 4760 4755 848
380 20250219 132100 878935230 4755 4755 4755 4755 1258
381 20250219 132000 872953440 4750 4755 4755 4750 561
382 20250219 131900 870285915 4760 4760 4760 4760 0
383 20250219 131800 870285915 4760 4760 4760 4760 10
384 20250219 131700 870238315 4760 4760 4760 4760 11
385 20250219 131600 870185955 4760 4760 4760 4760 12
386 20250219 131500 870128835 4760 4760 4760 4760 1
387 20250219 131400 870124075 4755 4770 4770 4755 2450
388 20250219 131300 858453635 4770 4770 4770 4770 26
389 20250219 131200 858329615 4770 4770 4770 4770 20
390 20250219 131100 858234215 4775 4770 4775 4770 211
391 20250219 131000 857227740 4770 4765 4770 4765 248
392 20250219 130900 856044785 4765 4765 4765 4765 128
393 20250219 130800 855434865 4760 4760 4760 4760 205
394 20250219 130700 854459065 4765 4765 4765 4765 561
395 20250219 130600 851785900 4765 4765 4765 4765 10
396 20250219 130500 851738250 4760 4760 4760 4760 201
397 20250219 130400 850781490 4765 4765 4765 4765 11
398 20250219 130300 850729075 4765 4760 4765 4760 1221
399 20250219 130200 844917015 4760 4755 4760 4755 31
400 20250219 130100 844769605 4755 4755 4755 4755 0
401 20250219 130000 844769605 4755 4755 4755 4755 11
402 20250219 125900 844717300 4755 4755 4755 4755 201
403 20250219 125800 843761545 4755 4755 4755 4755 1
404 20250219 125700 843756790 4755 4755 4755 4755 1206
405 20250219 125600 838022260 4755 4755 4755 4755 395
406 20250219 125500 836144035 4755 4755 4755 4755 505
407 20250219 125400 833742760 4755 4755 4755 4755 250
408 20250219 125300 832554010 4755 4755 4755 4755 220
409 20250219 125200 831507910 4755 4755 4755 4755 1
410 20250219 125100 831503155 4750 4750 4750 4750 1
411 20250219 125000 831498405 4750 4750 4750 4745 891
412 20250219 124900 827266905 4745 4745 4745 4745 33
413 20250219 124800 827110320 4745 4745 4745 4745 430
414 20250219 124700 825069970 4745 4745 4745 4745 0
415 20250219 124600 825069970 4745 4745 4745 4745 0
416 20250219 124500 825069970 4745 4750 4750 4745 82
417 20250219 124400 824680475 4750 4750 4750 4750 0
418 20250219 124300 824680475 4750 4755 4755 4750 2
419 20250219 124200 824670970 4755 4755 4755 4755 0
420 20250219 124100 824670970 4755 4755 4760 4755 1644
421 20250219 124000 816853690 4755 4755 4755 4755 66
422 20250219 123900 816539860 4755 4745 4755 4745 205
423 20250219 123800 815567085 4745 4745 4745 4745 0
424 20250219 123700 815567085 4745 4745 4745 4745 0
425 20250219 123600 815567085 4745 4745 4745 4745 200
426 20250219 123500 814618085 4745 4750 4750 4745 894
427 20250219 123400 810374530 4750 4750 4750 4750 628
428 20250219 123300 807391530 4750 4750 4750 4750 0
429 20250219 123200 807391530 4750 4750 4750 4750 0
430 20250219 123100 807391530 4750 4750 4750 4750 1
431 20250219 123000 807386780 4740 4745 4750 4740 340
432 20250219 122900 805773160 4745 4745 4745 4745 0
433 20250219 122800 805773160 4745 4745 4745 4745 0
434 20250219 122700 805773160 4745 4750 4750 4745 203
435 20250219 122600 804809310 4750 4750 4750 4750 0
436 20250219 122500 804809310 4750 4750 4750 4750 0
437 20250219 122400 804809310 4750 4750 4755 4750 31
438 20250219 122300 804661960 4755 4755 4755 4755 3
439 20250219 122200 804647695 4740 4755 4755 4740 2
440 20250219 122100 804638200 4745 4745 4745 4745 243
441 20250219 122000 803485165 4745 4750 4755 4745 2160
442 20250219 121900 793232780 4745 4745 4745 4745 0
443 20250219 121800 793232780 4745 4755 4755 4745 24
444 20250219 121700 793118725 4745 4745 4745 4745 0
445 20250219 121600 793118725 4745 4745 4745 4745 0
446 20250219 121500 793118725 4745 4745 4745 4745 200
447 20250219 121400 792169725 4745 4745 4745 4745 300
448 20250219 121300 790746225 4745 4745 4745 4745 0
449 20250219 121200 790746225 4745 4745 4745 4745 200
450 20250219 121100 789797225 4745 4750 4755 4745 100
451 20250219 121000 789322050 4750 4755 4755 4750 274
452 20250219 120900 788020050 4755 4755 4755 4755 8
453 20250219 120800 787982010 4750 4750 4750 4750 11
454 20250219 120700 787929760 4750 4750 4750 4750 20
455 20250219 120600 787834760 4750 4755 4755 4750 261
456 20250219 120500 786595000 4755 4755 4755 4755 101
457 20250219 120400 786114745 4750 4750 4750 4750 221
458 20250219 120300 785064995 4760 4760 4760 4760 0
459 20250219 120200 785064995 4760 4760 4760 4760 0
460 20250219 120100 785064995 4760 4760 4760 4760 0
461 20250219 120000 785064995 4760 4755 4760 4755 105
462 20250219 115900 784565695 4740 4750 4750 4740 2708
463 20250219 115800 771714190 4750 4745 4750 4745 2071
464 20250219 115700 761877940 4745 4745 4745 4745 394
465 20250219 115600 760008410 4745 4745 4745 4745 100
466 20250219 115500 759533910 4745 4745 4745 4740 10
467 20250219 115400 759486480 4745 4740 4745 4740 707
468 20250219 115300 756132140 4740 4740 4740 4740 16
469 20250219 115200 756056300 4745 4745 4745 4745 1
470 20250219 115100 756051555 4745 4745 4745 4745 225
471 20250219 115000 754983930 4745 4745 4745 4745 4
472 20250219 114900 754964950 4740 4745 4745 4740 2
473 20250219 114800 754955465 4745 4745 4745 4745 415
474 20250219 114700 752986290 4740 4740 4740 4740 414
475 20250219 114600 751023930 4735 4740 4745 4735 460
476 20250219 114500 748843510 4740 4740 4740 4740 0
477 20250219 114400 748843510 4740 4740 4740 4740 0
478 20250219 114300 748843510 4740 4740 4740 4740 500
479 20250219 114200 746473510 4740 4735 4740 4735 82
480 20250219 114100 746085230 4735 4740 4740 4735 400
481 20250219 114000 744190320 4740 4740 4740 4740 309
482 20250219 113900 742725660 4740 4750 4750 4740 160
483 20250219 113800 741965820 4745 4745 4745 4745 450
484 20250219 113700 739830570 4745 4745 4745 4745 200
485 20250219 113600 738881570 4745 4745 4745 4745 0
486 20250219 113500 738881570 4745 4745 4745 4745 2
487 20250219 113400 738872080 4745 4745 4745 4745 557
488 20250219 113300 736229115 4745 4745 4745 4745 944
489 20250219 113200 731749835 4730 4735 4745 4730 1080
490 20250219 113100 726635990 4735 4735 4735 4735 200
491 20250219 113000 725688990 4735 4735 4735 4735 100
492 20250219 112900 725215490 4735 4735 4745 4735 410
493 20250219 112800 723274090 4745 4745 4745 4745 0
494 20250219 112700 723274090 4745 4745 4745 4745 0
495 20250219 112600 723274090 4745 4745 4745 4745 0
496 20250219 112500 723274090 4745 4745 4745 4745 6
497 20250219 112400 723245620 4745 4735 4745 4735 10
498 20250219 112300 723198260 4735 4735 4735 4735 55
499 20250219 112200 722937835 4735 4735 4735 4735 200
500 20250219 112100 721990835 4735 4735 4735 4735 0
501 20250219 112000 721990835 4735 4735 4735 4735 200
502 20250219 111900 721043835 4735 4740 4740 4735 202
503 20250219 111800 720087005 4740 4735 4740 4735 346
504 20250219 111700 718447550 4740 4740 4740 4740 2
505 20250219 111600 718438070 4740 4740 4740 4740 588
506 20250219 111500 715650950 4730 4730 4730 4730 0
507 20250219 111400 715650950 4730 4735 4740 4730 224
508 20250219 111300 714590260 4735 4735 4740 4735 1096
509 20250219 111200 709400690 4730 4735 4740 4730 1856
510 20250219 111100 700615460 4735 4740 4740 4735 102
511 20250219 111000 700132485 4740 4740 4740 4740 0
512 20250219 110900 700132485 4740 4740 4740 4740 0
513 20250219 110800 700132485 4740 4740 4740 4740 3
514 20250219 110700 700118265 4740 4740 4740 4740 1
515 20250219 110600 700113525 4740 4740 4740 4740 0
516 20250219 110500 700113525 4740 4735 4740 4735 32
517 20250219 110400 699961995 4740 4740 4740 4740 10
518 20250219 110300 699914595 4730 4735 4735 4730 70
519 20250219 110200 699583490 4735 4745 4750 4730 254
520 20250219 110100 698381550 4735 4735 4735 4735 0
521 20250219 110000 698381550 4735 4735 4735 4735 2247
522 20250219 105900 687742005 4735 4735 4735 4735 200
523 20250219 105800 686795005 4735 4740 4740 4735 4516
524 20250219 105700 665405795 4740 4740 4740 4740 530
525 20250219 105600 662893595 4740 4745 4745 4740 220
526 20250219 105500 661850745 4745 4745 4745 4745 5
527 20250219 105400 661827020 4745 4750 4750 4745 82
528 20250219 105300 661437925 4745 4750 4750 4745 5
529 20250219 105200 661414190 4740 4750 4750 4740 1403
530 20250219 105100 654763960 4755 4755 4755 4755 1
531 20250219 105000 654759205 4740 4740 4740 4740 200
532 20250219 104900 653811205 4740 4745 4745 4740 1000
533 20250219 104800 649070450 4740 4745 4745 4740 388
534 20250219 104700 647230580 4740 4745 4750 4740 567
535 20250219 104600 644538440 4745 4745 4745 4745 100
536 20250219 104500 644063940 4750 4750 4750 4750 3
537 20250219 104400 644049690 4745 4745 4745 4745 299
538 20250219 104300 642630935 4740 4745 4745 4740 103
539 20250219 104200 642142210 4745 4750 4750 4745 49
540 20250219 104100 641909480 4750 4750 4750 4750 1
541 20250219 104000 641904730 4740 4740 4750 4735 971
542 20250219 103900 637302185 4740 4745 4745 4740 737
543 20250219 103800 633808725 4745 4750 4750 4745 5261
544 20250219 103700 608844735 4750 4750 4750 4750 2
545 20250219 103600 608835235 4750 4750 4750 4745 1477
546 20250219 103500 601819500 4750 4750 4750 4750 419
547 20250219 103400 599829250 4750 4745 4750 4745 191
548 20250219 103300 598922015 4750 4750 4750 4745 118
549 20250219 103200 598361540 4745 4750 4750 4745 112
550 20250219 103100 597830040 4745 4745 4750 4745 1712
551 20250219 103000 589706595 4750 4750 4750 4750 1354
552 20250219 102900 583275095 4745 4745 4745 4745 60
553 20250219 102800 582990395 4745 4745 4750 4745 14
554 20250219 102700 582923915 4750 4750 4760 4745 2393
555 20250219 102600 571562115 4750 4750 4750 4750 510
556 20250219 102500 569139615 4755 4750 4765 4750 442
557 20250219 102400 567039435 4755 4755 4755 4755 5629
558 20250219 102300 540273540 4755 4760 4760 4755 6198
559 20250219 102200 510802040 4755 4760 4760 4755 4029
560 20250219 102100 491627665 4760 4760 4760 4760 0
561 20250219 102000 491627665 4760 4760 4760 4760 10
562 20250219 101900 491580065 4760 4760 4760 4760 162
563 20250219 101800 490808945 4760 4765 4765 4760 10
564 20250219 101700 490761300 4765 4765 4765 4765 1223
565 20250219 101600 484933705 4760 4760 4765 4755 1057
566 20250219 101500 479902200 4760 4765 4765 4760 450
567 20250219 101400 477760190 4760 4765 4765 4760 226
568 20250219 101300 476684405 4765 4760 4765 4760 40
569 20250219 101200 476493955 4765 4765 4765 4765 100
570 20250219 101100 476017455 4760 4760 4760 4760 200
571 20250219 101000 475065455 4760 4760 4765 4760 65
572 20250219 100900 474756005 4760 4765 4765 4760 1394
573 20250219 100800 468120060 4760 4770 4770 4760 2614
574 20250219 100700 455669745 4770 4770 4770 4770 102
575 20250219 100600 455183205 4765 4765 4765 4765 3
576 20250219 100500 455168910 4760 4770 4770 4760 114
577 20250219 100400 454625575 4760 4765 4765 4760 3061
578 20250219 100300 440048390 4765 4770 4770 4765 7
579 20250219 100200 440015030 4770 4770 4770 4770 228
580 20250219 100100 438927470 4770 4770 4770 4770 1
581 20250219 100000 438922700 4765 4765 4765 4765 0
582 20250219 095900 438922700 4765 4765 4765 4760 531
583 20250219 095800 436392510 4765 4765 4765 4765 344
584 20250219 095700 434753350 4765 4770 4770 4765 1600
585 20250219 095600 427127590 4770 4770 4770 4770 1
586 20250219 095500 427122820 4775 4775 4775 4775 233
587 20250219 095400 426010245 4790 4785 4790 4785 2016
588 20250219 095300 416358645 4780 4775 4780 4775 1302
589 20250219 095200 410136590 4775 4775 4775 4775 90
590 20250219 095100 409706840 4770 4770 4770 4765 13300
591 20250219 095000 346303085 4775 4775 4780 4775 5589
592 20250219 094900 319615595 4780 4785 4785 4780 1134
593 20250219 094800 314194995 4790 4790 4790 4790 2
594 20250219 094700 314185415 4790 4790 4790 4785 11
595 20250219 094600 314132750 4785 4790 4790 4785 117
596 20250219 094500 313572895 4785 4785 4785 4785 2098
597 20250219 094400 303533965 4785 4775 4785 4775 1626
598 20250219 094300 295762215 4775 4775 4780 4775 507
599 20250219 094200 293341255 4775 4775 4775 4770 3111
600 20250219 094100 278493800 4775 4780 4780 4775 1513
601 20250219 094000 271269205 4775 4775 4775 4775 508
602 20250219 093900 268843505 4780 4775 4780 4770 8693
603 20250219 093800 227355275 4775 4785 4785 4775 7524
604 20250219 093700 191386425 4790 4790 4790 4790 3
605 20250219 093600 191372055 4785 4790 4790 4785 327
606 20250219 093500 189805730 4790 4790 4790 4790 30
607 20250219 093400 189662030 4790 4785 4790 4785 508
608 20250219 093300 187229215 4790 4785 4790 4785 221
609 20250219 093200 186171670 4785 4790 4790 4785 1459
610 20250219 093100 179189755 4785 4790 4790 4785 2467
611 20250219 093000 167382845 4795 4790 4795 4790 140
612 20250219 092900 166712235 4790 4790 4790 4785 3439
613 20250219 092800 150243170 4795 4795 4795 4795 7
614 20250219 092700 150209605 4795 4790 4795 4785 431
615 20250219 092600 148147185 4785 4790 4790 4780 3246
616 20250219 092500 132622100 4785 4785 4800 4785 959
617 20250219 092400 128033265 4780 4785 4785 4780 3371
618 20250219 092300 111914185 4800 4800 4800 4790 812
619 20250219 092200 108020690 4800 4790 4800 4790 1738
620 20250219 092100 99695610 4790 4800 4800 4790 2428
621 20250219 092000 88057050 4800 4800 4800 4800 115
622 20250219 091900 87505050 4800 4810 4810 4800 742
623 20250219 091800 83941580 4820 4820 4820 4810 16
624 20250219 091700 83864520 4810 4810 4810 4810 111
625 20250219 091600 83330610 4810 4810 4810 4810 1
626 20250219 091500 83325800 4805 4805 4805 4805 1001
627 20250219 091400 78515995 4810 4810 4810 4805 182
628 20250219 091300 77640960 4810 4810 4810 4805 550
629 20250219 091200 74996130 4810 4810 4810 4810 54
630 20250219 091100 74736390 4810 4805 4815 4805 50
631 20250219 091000 74495935 4825 4830 4830 4805 731
632 20250219 090900 70976695 4815 4815 4815 4815 653
633 20250219 090800 67832500 4810 4810 4810 4810 312
634 20250219 090700 66331780 4810 4810 4810 4810 28
635 20250219 090600 66197100 4815 4810 4815 4810 151
636 20250219 090500 65470725 4815 4820 4820 4815 301
637 20250219 090400 64020405 4820 4830 4830 4820 656
638 20250219 090300 60858275 4830 4795 4830 4790 5551
639 20250219 090200 34132385 4795 4795 4795 4795 770
640 20250219 090100 30440235 4795 4795 4805 4785 1591
641 20250219 090000 22819400 4795 4810 4810 4795 3172

1
053300/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,42441361,0,205628394045,0.00
20250214,0,42441361,0,204567360020,0.00
20250213,0,42441361,0,204567360020,0.00
20250212,0,42441361,0,197776742260,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 42441361 0 205628394045 0.00
3 20250214 0 42441361 0 204567360020 0.00
4 20250213 0 42441361 0 204567360020 0.00
5 20250212 0 42441361 0 197776742260 0.00