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
053700/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193900,352006515,4370,4370,4370,4370,1265
20250219,193800,352006515,4370,4370,4370,4370,0
20250219,193700,352006515,4370,4370,4370,4370,0
20250219,193600,352006515,4370,4370,4370,4370,0
20250219,193500,352006515,4370,4370,4370,4370,0
20250219,193400,352006515,4370,4370,4370,4370,0
20250219,193300,352006515,4370,4370,4370,4370,0
20250219,193200,352006515,4370,4370,4370,4370,0
20250219,193100,352006515,4370,4370,4370,4370,0
20250219,193000,352006515,4370,4370,4370,4370,0
20250219,192900,352006515,4370,4370,4370,4370,0
20250219,192800,352006515,4370,4370,4370,4370,0
20250219,192700,352006515,4370,4370,4370,4370,0
20250219,192600,352006515,4370,4370,4370,4370,0
20250219,192500,352006515,4370,4370,4370,4370,0
20250219,192400,352006515,4370,4370,4370,4370,0
20250219,192300,352006515,4370,4370,4370,4370,0
20250219,192200,352006515,4370,4370,4370,4370,0
20250219,192100,352006515,4370,4370,4370,4370,0
20250219,192000,352006515,4370,4370,4370,4370,0
20250219,191900,352006515,4370,4370,4370,4370,0
20250219,191800,352006515,4370,4370,4370,4370,0
20250219,191700,352006515,4370,4370,4370,4370,0
20250219,191600,352006515,4370,4370,4370,4370,0
20250219,191500,352006515,4370,4370,4370,4370,0
20250219,191400,352006515,4370,4370,4370,4370,0
20250219,191300,352006515,4370,4370,4370,4370,0
20250219,191200,352006515,4370,4370,4370,4370,0
20250219,191100,352006515,4370,4370,4370,4370,0
20250219,191000,352006515,4370,4370,4370,4370,0
20250219,190900,352006515,4370,4370,4370,4370,1265
20250219,190800,352006515,4370,4370,4370,4370,0
20250219,190700,352006515,4370,4370,4370,4370,0
20250219,190600,352006515,4370,4370,4370,4370,0
20250219,190500,352006515,4370,4370,4370,4370,0
20250219,190400,352006515,4370,4370,4370,4370,0
20250219,190300,352006515,4370,4370,4370,4370,0
20250219,190200,352006515,4370,4370,4370,4370,0
20250219,190100,352006515,4370,4370,4370,4370,0
20250219,190000,352006515,4370,4370,4370,4370,0
20250219,185900,352006515,4370,4370,4370,4370,0
20250219,185800,352006515,4370,4370,4370,4370,0
20250219,185700,352006515,4370,4370,4370,4370,0
20250219,185600,352006515,4370,4370,4370,4370,0
20250219,185500,352006515,4370,4370,4370,4370,0
20250219,185400,352006515,4370,4370,4370,4370,0
20250219,185300,352006515,4370,4370,4370,4370,0
20250219,185200,352006515,4370,4370,4370,4370,0
20250219,185100,352006515,4370,4370,4370,4370,0
20250219,185000,352006515,4370,4370,4370,4370,0
20250219,184900,352006515,4370,4370,4370,4370,0
20250219,184800,352006515,4370,4370,4370,4370,0
20250219,184700,352006515,4370,4370,4370,4370,0
20250219,184600,352006515,4370,4370,4370,4370,0
20250219,184500,352006515,4370,4370,4370,4370,0
20250219,184400,352006515,4370,4370,4370,4370,0
20250219,184300,352006515,4370,4370,4370,4370,0
20250219,184200,352006515,4370,4370,4370,4370,0
20250219,184100,352006515,4370,4370,4370,4370,0
20250219,184000,352006515,4370,4370,4370,4370,0
20250219,183900,352006515,4370,4370,4370,4370,1265
20250219,183800,352006515,4370,4370,4370,4370,0
20250219,183700,352006515,4370,4370,4370,4370,0
20250219,183600,352006515,4370,4370,4370,4370,0
20250219,183500,352006515,4370,4370,4370,4370,0
20250219,183400,352006515,4370,4370,4370,4370,0
20250219,183300,352006515,4370,4370,4370,4370,0
20250219,183200,352006515,4370,4370,4370,4370,0
20250219,183100,352006515,4370,4370,4370,4370,0
20250219,183000,352006515,4370,4370,4370,4370,0
20250219,182900,352006515,4370,4370,4370,4370,0
20250219,182800,352006515,4370,4370,4370,4370,0
20250219,182700,352006515,4370,4370,4370,4370,0
20250219,182600,352006515,4370,4370,4370,4370,0
20250219,182500,352006515,4370,4370,4370,4370,0
20250219,182400,352006515,4370,4370,4370,4370,0
20250219,182300,352006515,4370,4370,4370,4370,0
20250219,182200,352006515,4370,4370,4370,4370,0
20250219,182100,352006515,4370,4370,4370,4370,0
20250219,182000,352006515,4370,4370,4370,4370,0
20250219,181900,352006515,4370,4370,4370,4370,0
20250219,181800,352006515,4370,4370,4370,4370,0
20250219,181700,352006515,4370,4370,4370,4370,0
20250219,181600,352006515,4370,4370,4370,4370,0
20250219,181500,352006515,4370,4370,4370,4370,0
20250219,181400,352006515,4370,4370,4370,4370,0
20250219,181300,352006515,4370,4370,4370,4370,0
20250219,181200,352006515,4370,4370,4370,4370,0
20250219,181100,352006515,4370,4370,4370,4370,0
20250219,181000,352006515,4370,4370,4370,4370,0
20250219,180900,352006515,4370,4370,4370,4370,1265
20250219,180800,352006515,4370,4370,4370,4370,0
20250219,180700,352006515,4370,4370,4370,4370,0
20250219,180600,352006515,4370,4370,4370,4370,0
20250219,180500,352006515,4370,4370,4370,4370,0
20250219,180400,352006515,4370,4370,4370,4370,0
20250219,180300,352006515,4370,4370,4370,4370,0
20250219,180200,352006515,4370,4370,4370,4370,0
20250219,180100,352006515,4370,4370,4370,4370,0
20250219,180000,352006515,4370,4370,4370,4370,0
20250219,175900,352006515,4370,4370,4370,4370,0
20250219,175800,352006515,4370,4370,4370,4370,0
20250219,175700,352006515,4370,4370,4370,4370,0
20250219,175600,352006515,4370,4370,4370,4370,0
20250219,175500,352006515,4370,4370,4370,4370,0
20250219,175400,352006515,4370,4370,4370,4370,0
20250219,175300,352006515,4370,4370,4370,4370,0
20250219,175200,352006515,4370,4370,4370,4370,0
20250219,175100,352006515,4370,4370,4370,4370,0
20250219,175000,352006515,4370,4370,4370,4370,0
20250219,174900,352006515,4370,4370,4370,4370,0
20250219,174800,352006515,4370,4370,4370,4370,0
20250219,174700,352006515,4370,4370,4370,4370,0
20250219,174600,352006515,4370,4370,4370,4370,0
20250219,174500,352006515,4370,4370,4370,4370,0
20250219,174400,352006515,4370,4370,4370,4370,0
20250219,174300,352006515,4370,4370,4370,4370,0
20250219,174200,352006515,4370,4370,4370,4370,0
20250219,174100,352006515,4370,4370,4370,4370,0
20250219,174000,352006515,4370,4370,4370,4370,0
20250219,173900,352006515,4370,4370,4370,4370,1265
20250219,173800,352006515,4370,4370,4370,4370,0
20250219,173700,352006515,4370,4370,4370,4370,0
20250219,173600,352006515,4370,4370,4370,4370,0
20250219,173500,352006515,4370,4370,4370,4370,0
20250219,173400,352006515,4370,4370,4370,4370,0
20250219,173300,352006515,4370,4370,4370,4370,0
20250219,173200,352006515,4370,4370,4370,4370,0
20250219,173100,352006515,4370,4370,4370,4370,0
20250219,173000,352006515,4370,4370,4370,4370,0
20250219,172900,352006515,4370,4370,4370,4370,0
20250219,172800,352006515,4370,4370,4370,4370,0
20250219,172700,352006515,4370,4370,4370,4370,0
20250219,172600,352006515,4370,4370,4370,4370,0
20250219,172500,352006515,4370,4370,4370,4370,0
20250219,172400,352006515,4370,4370,4370,4370,0
20250219,172300,352006515,4370,4370,4370,4370,0
20250219,172200,352006515,4370,4370,4370,4370,0
20250219,172100,352006515,4370,4370,4370,4370,0
20250219,172000,352006515,4370,4370,4370,4370,0
20250219,171900,352006515,4370,4370,4370,4370,0
20250219,171800,352006515,4370,4370,4370,4370,0
20250219,171700,352006515,4370,4370,4370,4370,0
20250219,171600,352006515,4370,4370,4370,4370,0
20250219,171500,352006515,4370,4370,4370,4370,0
20250219,171400,352006515,4370,4370,4370,4370,0
20250219,171300,352006515,4370,4370,4370,4370,0
20250219,171200,352006515,4370,4370,4370,4370,0
20250219,171100,352006515,4370,4370,4370,4370,0
20250219,171000,352006515,4370,4370,4370,4370,0
20250219,170900,352006515,4370,4370,4370,4370,1265
20250219,170800,352006515,4370,4370,4370,4370,0
20250219,170700,352006515,4370,4370,4370,4370,0
20250219,170600,352006515,4370,4370,4370,4370,0
20250219,170500,352006515,4370,4370,4370,4370,0
20250219,170400,352006515,4370,4370,4370,4370,0
20250219,170300,352006515,4370,4370,4370,4370,0
20250219,170200,352006515,4370,4370,4370,4370,0
20250219,170100,352006515,4370,4370,4370,4370,0
20250219,170000,352006515,4370,4370,4370,4370,0
20250219,165900,352006515,4370,4370,4370,4370,0
20250219,165800,352006515,4370,4370,4370,4370,0
20250219,165700,352006515,4370,4370,4370,4370,0
20250219,165600,352006515,4370,4370,4370,4370,0
20250219,165500,352006515,4370,4370,4370,4370,0
20250219,165400,352006515,4370,4370,4370,4370,0
20250219,165300,352006515,4370,4370,4370,4370,0
20250219,165200,352006515,4370,4370,4370,4370,0
20250219,165100,352006515,4370,4370,4370,4370,0
20250219,165000,352006515,4370,4370,4370,4370,0
20250219,164900,352006515,4370,4370,4370,4370,0
20250219,164800,352006515,4370,4370,4370,4370,0
20250219,164700,352006515,4370,4370,4370,4370,0
20250219,164600,352006515,4370,4370,4370,4370,0
20250219,164500,352006515,4370,4370,4370,4370,0
20250219,164400,352006515,4370,4370,4370,4370,0
20250219,164300,352006515,4370,4370,4370,4370,0
20250219,164200,352006515,4370,4370,4370,4370,0
20250219,164100,352006515,4370,4370,4370,4370,0
20250219,164000,352006515,4370,4370,4370,4370,0
20250219,163900,352006515,4370,4370,4370,4370,1265
20250219,163800,352006515,4370,4370,4370,4370,0
20250219,163700,352006515,4370,4370,4370,4370,0
20250219,163600,352006515,4370,4370,4370,4370,0
20250219,163500,352006515,4370,4370,4370,4370,0
20250219,163400,352006515,4370,4370,4370,4370,0
20250219,163300,352006515,4370,4370,4370,4370,0
20250219,163200,352006515,4370,4370,4370,4370,0
20250219,163100,352006515,4370,4370,4370,4370,0
20250219,163000,352006515,4370,4370,4370,4370,0
20250219,162900,352006515,4370,4370,4370,4370,0
20250219,162800,352006515,4370,4370,4370,4370,0
20250219,162700,352006515,4370,4370,4370,4370,0
20250219,162600,352006515,4370,4370,4370,4370,0
20250219,162500,352006515,4370,4370,4370,4370,0
20250219,162400,352006515,4370,4370,4370,4370,0
20250219,162300,352006515,4370,4370,4370,4370,0
20250219,162200,352006515,4370,4370,4370,4370,0
20250219,162100,352006515,4370,4370,4370,4370,0
20250219,162000,352006515,4370,4370,4370,4370,0
20250219,161900,352006515,4370,4370,4370,4370,0
20250219,161800,352006515,4370,4370,4370,4370,0
20250219,161700,352006515,4370,4370,4370,4370,0
20250219,161600,352006515,4370,4370,4370,4370,0
20250219,161500,352006515,4370,4370,4370,4370,0
20250219,161400,352006515,4370,4370,4370,4370,0
20250219,161300,352006515,4370,4370,4370,4370,0
20250219,161200,352006515,4370,4370,4370,4370,0
20250219,161100,352006515,4370,4370,4370,4370,0
20250219,161000,352006515,4370,4370,4370,4370,0
20250219,160900,352006515,4370,4370,4370,4370,1265
20250219,160800,352006515,4370,4370,4370,4370,0
20250219,160700,352006515,4370,4370,4370,4370,0
20250219,160600,352006515,4370,4370,4370,4370,0
20250219,160500,352006515,4370,4370,4370,4370,0
20250219,160400,352006515,4370,4370,4370,4370,0
20250219,160300,352006515,4370,4370,4370,4370,0
20250219,160200,352006515,4370,4370,4370,4370,0
20250219,160100,352006515,4370,4370,4370,4370,0
20250219,160000,352006515,4370,4370,4370,4370,0
20250219,155900,352006515,4370,4370,4370,4370,0
20250219,155800,352006515,4370,4370,4370,4370,0
20250219,155700,352006515,4370,4370,4370,4370,0
20250219,155600,352006515,4370,4370,4370,4370,0
20250219,155500,352006515,4370,4370,4370,4370,0
20250219,155400,352006515,4370,4370,4370,4370,0
20250219,155300,352006515,4370,4370,4370,4370,0
20250219,155200,352006515,4370,4370,4370,4370,0
20250219,155100,352006515,4370,4370,4370,4370,0
20250219,155000,352006515,4370,4370,4370,4370,0
20250219,154900,352006515,4370,4370,4370,4370,0
20250219,154800,352006515,4370,4370,4370,4370,0
20250219,154700,352006515,4370,4370,4370,4370,0
20250219,154600,352006515,4370,4370,4370,4370,0
20250219,154500,352006515,4370,4370,4370,4370,0
20250219,154400,352006515,4370,4370,4370,4370,0
20250219,154300,352006515,4370,4370,4370,4370,0
20250219,154200,352006515,4370,4370,4370,4370,0
20250219,154100,352006515,4370,4370,4370,4370,0
20250219,154000,352006515,4370,4370,4370,4370,0
20250219,153900,352006515,4370,4370,4370,4370,1265
20250219,153800,352006515,4370,4370,4370,4370,0
20250219,153700,352006515,4370,4370,4370,4370,0
20250219,153600,352006515,4370,4370,4370,4370,0
20250219,153500,352006515,4370,4370,4370,4370,0
20250219,153400,352006515,4370,4370,4370,4370,0
20250219,153300,352006515,4370,4370,4370,4370,0
20250219,153200,352006515,4370,4370,4370,4370,0
20250219,153100,352006515,4370,4370,4370,4370,0
20250219,153000,352006515,4370,4370,4370,4370,1265
20250219,152900,346478465,4390,4390,4390,4390,0
20250219,152800,346478465,4390,4390,4390,4390,0
20250219,152700,346478465,4390,4390,4390,4390,0
20250219,152600,346478465,4390,4390,4390,4390,0
20250219,152500,346478465,4390,4390,4390,4390,0
20250219,152400,346478465,4390,4390,4390,4390,0
20250219,152300,346478465,4390,4390,4390,4390,0
20250219,152200,346478465,4390,4390,4390,4390,0
20250219,152100,346478465,4390,4390,4390,4390,0
20250219,152000,346478465,4390,4390,4390,4390,0
20250219,151900,346478465,4390,4390,4390,4375,713
20250219,151800,343357105,4395,4395,4395,4395,0
20250219,151700,343357105,4395,4395,4395,4395,0
20250219,151600,343357105,4395,4395,4395,4395,21
20250219,151500,343264810,4380,4380,4380,4380,310
20250219,151400,341907010,4380,4380,4380,4380,71
20250219,151300,341596030,4380,4395,4395,4380,110
20250219,151200,341114180,4395,4395,4395,4395,2
20250219,151100,341105390,4395,4385,4395,4380,722
20250219,151000,337941700,4385,4385,4385,4385,214
20250219,150900,337003310,4385,4385,4385,4385,1100
20250219,150800,332179810,4385,4395,4395,4385,1200
20250219,150700,326915810,4395,4395,4395,4395,0
20250219,150600,326915810,4395,4395,4395,4395,1
20250219,150500,326911415,4395,4395,4395,4395,0
20250219,150400,326911415,4395,4395,4395,4395,0
20250219,150300,326911415,4395,4395,4395,4395,0
20250219,150200,326911415,4395,4395,4395,4395,0
20250219,150100,326911415,4395,4395,4395,4395,0
20250219,150000,326911415,4395,4395,4395,4395,0
20250219,145900,326911415,4395,4395,4395,4395,685
20250219,145800,323900840,4395,4395,4395,4395,0
20250219,145700,323900840,4395,4395,4395,4395,0
20250219,145600,323900840,4395,4395,4395,4395,0
20250219,145500,323900840,4395,4395,4395,4395,82
20250219,145400,323540450,4385,4385,4385,4385,1
20250219,145300,323536065,4390,4390,4390,4390,0
20250219,145200,323536065,4390,4390,4390,4390,236
20250219,145100,322500025,4395,4390,4395,4390,5
20250219,145000,322478070,4395,4395,4395,4395,0
20250219,144900,322478070,4395,4395,4395,4395,0
20250219,144800,322478070,4395,4395,4395,4395,17
20250219,144700,322403355,4395,4395,4395,4395,50
20250219,144600,322183605,4395,4395,4395,4395,11
20250219,144500,322135260,4395,4395,4395,4395,0
20250219,144400,322135260,4395,4390,4395,4390,1951
20250219,144300,313561665,4390,4390,4390,4390,9
20250219,144200,313522155,4390,4390,4390,4390,91
20250219,144100,313122665,4385,4385,4385,4385,0
20250219,144000,313122665,4385,4385,4385,4385,0
20250219,143900,313122665,4385,4385,4385,4385,45
20250219,143800,312925340,4390,4390,4390,4390,1
20250219,143700,312920950,4390,4390,4390,4390,0
20250219,143600,312920950,4390,4390,4390,4390,633
20250219,143500,310142080,4390,4390,4390,4390,0
20250219,143400,310142080,4390,4390,4390,4390,0
20250219,143300,310142080,4390,4390,4390,4390,0
20250219,143200,310142080,4390,4390,4390,4390,210
20250219,143100,309220180,4400,4400,4400,4400,0
20250219,143000,309220180,4400,4400,4400,4400,0
20250219,142900,309220180,4400,4400,4400,4400,0
20250219,142800,309220180,4400,4400,4400,4400,1
20250219,142700,309215780,4400,4400,4400,4400,0
20250219,142600,309215780,4400,4400,4400,4400,0
20250219,142500,309215780,4400,4400,4400,4400,1510
20250219,142400,302571780,4400,4400,4400,4400,114
20250219,142300,302070180,4400,4400,4400,4400,1533
20250219,142200,295324980,4400,4400,4400,4400,0
20250219,142100,295324980,4400,4400,4400,4400,0
20250219,142000,295324980,4400,4400,4400,4400,0
20250219,141900,295324980,4400,4400,4400,4400,6
20250219,141800,295298580,4400,4400,4400,4400,2
20250219,141700,295289780,4400,4400,4400,4400,2133
20250219,141600,285904580,4400,4400,4400,4400,0
20250219,141500,285904580,4400,4400,4400,4400,0
20250219,141400,285904580,4400,4400,4400,4400,0
20250219,141300,285904580,4400,4400,4400,4400,408
20250219,141200,284109380,4410,4410,4410,4410,0
20250219,141100,284109380,4410,4410,4410,4410,0
20250219,141000,284109380,4410,4410,4410,4410,0
20250219,140900,284109380,4410,4410,4410,4410,0
20250219,140800,284109380,4410,4400,4410,4400,260
20250219,140700,282964880,4400,4400,4400,4400,0
20250219,140600,282964880,4400,4395,4415,4395,1624
20250219,140500,275817390,4395,4395,4395,4395,1
20250219,140400,275812995,4380,4380,4380,4380,0
20250219,140300,275812995,4380,4380,4380,4380,300
20250219,140200,274498995,4390,4390,4390,4390,0
20250219,140100,274498995,4390,4390,4390,4390,0
20250219,140000,274498995,4390,4390,4390,4390,1318
20250219,135900,268712975,4390,4385,4390,4385,658
20250219,135800,265826145,4385,4385,4385,4385,0
20250219,135700,265826145,4385,4385,4385,4385,0
20250219,135600,265826145,4385,4385,4385,4385,301
20250219,135500,264506260,4385,4385,4385,4385,0
20250219,135400,264506260,4385,4385,4385,4385,0
20250219,135300,264506260,4385,4385,4385,4385,122
20250219,135200,263971290,4385,4380,4385,4375,910
20250219,135100,259985895,4375,4375,4375,4375,0
20250219,135000,259985895,4375,4375,4375,4375,0
20250219,134900,259985895,4375,4375,4375,4375,0
20250219,134800,259985895,4375,4375,4375,4375,0
20250219,134700,259985895,4375,4385,4385,4375,116
20250219,134600,259478385,4375,4375,4375,4375,0
20250219,134500,259478385,4375,4375,4375,4375,25
20250219,134400,259369010,4375,4375,4375,4375,0
20250219,134300,259369010,4375,4375,4375,4375,31
20250219,134200,259233385,4380,4380,4380,4380,50
20250219,134100,259014385,4375,4375,4375,4370,339
20250219,134000,257531360,4375,4375,4375,4375,0
20250219,133900,257531360,4375,4375,4375,4375,0
20250219,133800,257531360,4375,4375,4375,4375,0
20250219,133700,257531360,4375,4375,4375,4375,0
20250219,133600,257531360,4375,4370,4375,4370,68
20250219,133500,257233915,4375,4380,4380,4375,1951
20250219,133400,248691805,4380,4380,4380,4380,259
20250219,133300,247557385,4380,4380,4380,4380,0
20250219,133200,247557385,4380,4380,4380,4380,0
20250219,133100,247557385,4380,4380,4380,4380,10
20250219,133000,247513585,4380,4390,4390,4380,121
20250219,132900,246983590,4390,4390,4390,4390,2
20250219,132800,246974810,4380,4380,4380,4380,897
20250219,132700,243045950,4385,4380,4385,4380,103
20250219,132600,242594795,4385,4385,4385,4385,164
20250219,132500,241875655,4390,4390,4390,4390,0
20250219,132400,241875655,4390,4390,4390,4390,16
20250219,132300,241805415,4395,4395,4395,4395,0
20250219,132200,241805415,4395,4395,4395,4395,0
20250219,132100,241805415,4395,4395,4395,4395,31
20250219,132000,241669170,4390,4390,4390,4390,0
20250219,131900,241669170,4390,4390,4390,4390,1
20250219,131800,241664780,4385,4385,4385,4385,0
20250219,131700,241664780,4385,4385,4385,4385,658
20250219,131600,238779450,4385,4385,4385,4385,0
20250219,131500,238779450,4385,4385,4385,4385,0
20250219,131400,238779450,4385,4385,4385,4385,0
20250219,131300,238779450,4385,4385,4385,4385,0
20250219,131200,238779450,4385,4385,4385,4385,0
20250219,131100,238779450,4385,4385,4385,4385,1
20250219,131000,238775065,4385,4385,4385,4385,0
20250219,130900,238775065,4385,4385,4385,4385,150
20250219,130800,238117315,4385,4385,4385,4385,0
20250219,130700,238117315,4385,4385,4385,4385,0
20250219,130600,238117315,4385,4385,4385,4385,6
20250219,130500,238091005,4385,4390,4390,4385,298
20250219,130400,236784150,4390,4390,4390,4390,30
20250219,130300,236652450,4395,4395,4395,4395,0
20250219,130200,236652450,4395,4395,4395,4395,22
20250219,130100,236555760,4390,4390,4390,4390,0
20250219,130000,236555760,4390,4390,4390,4390,0
20250219,125900,236555760,4390,4390,4390,4390,0
20250219,125800,236555760,4390,4390,4390,4390,85
20250219,125700,236182610,4395,4395,4395,4395,264
20250219,125600,235022330,4395,4395,4395,4390,402
20250219,125500,233255790,4390,4390,4390,4390,1
20250219,125400,233251400,4390,4390,4390,4390,0
20250219,125300,233251400,4390,4390,4390,4390,100
20250219,125200,232812400,4395,4395,4395,4395,350
20250219,125100,231274150,4395,4395,4395,4395,0
20250219,125000,231274150,4395,4395,4395,4395,0
20250219,124900,231274150,4395,4385,4395,4385,5
20250219,124800,231252215,4385,4385,4385,4385,0
20250219,124700,231252215,4385,4380,4385,4380,106
20250219,124600,230787550,4385,4385,4385,4385,0
20250219,124500,230787550,4385,4385,4385,4385,1377
20250219,124400,224749405,4385,4385,4385,4385,0
20250219,124300,224749405,4385,4385,4385,4385,200
20250219,124200,223872405,4390,4390,4390,4390,94
20250219,124100,223459745,4390,4390,4390,4390,72
20250219,124000,223143665,4390,4390,4390,4390,0
20250219,123900,223143665,4390,4390,4390,4390,8
20250219,123800,223108545,4395,4395,4395,4395,20
20250219,123700,223020645,4390,4390,4390,4390,598
20250219,123600,220395425,4390,4390,4390,4390,0
20250219,123500,220395425,4390,4385,4390,4385,17
20250219,123400,220320800,4385,4385,4385,4385,10
20250219,123300,220276950,4390,4390,4390,4390,0
20250219,123200,220276950,4390,4390,4390,4390,2
20250219,123100,220268170,4385,4385,4385,4385,0
20250219,123000,220268170,4385,4385,4385,4385,37
20250219,122900,220105925,4385,4385,4385,4385,463
20250219,122800,218075670,4390,4390,4390,4390,0
20250219,122700,218075670,4390,4390,4390,4390,0
20250219,122600,218075670,4390,4390,4390,4390,0
20250219,122500,218075670,4390,4390,4390,4390,34
20250219,122400,217926410,4390,4390,4390,4390,0
20250219,122300,217926410,4390,4390,4390,4390,2
20250219,122200,217917630,4390,4390,4390,4390,1
20250219,122100,217913240,4395,4395,4395,4395,1
20250219,122000,217908845,4385,4385,4385,4385,0
20250219,121900,217908845,4385,4395,4395,4385,516
20250219,121800,215646175,4385,4385,4385,4385,0
20250219,121700,215646175,4385,4395,4395,4385,650
20250219,121600,212794925,4390,4390,4390,4390,4
20250219,121500,212777365,4395,4395,4395,4395,98
20250219,121400,212346655,4395,4385,4395,4385,482
20250219,121300,210231635,4395,4395,4395,4395,646
20250219,121200,207392465,4395,4405,4405,4395,50
20250219,121100,207172545,4400,4400,4400,4400,0
20250219,121000,207172545,4400,4400,4400,4400,70
20250219,120900,206864545,4400,4405,4410,4400,3159
20250219,120800,192963390,4400,4405,4405,4400,2
20250219,120700,192954585,4405,4405,4405,4405,201
20250219,120600,192069180,4395,4395,4395,4395,0
20250219,120500,192069180,4395,4395,4395,4395,0
20250219,120400,192069180,4395,4395,4395,4395,7
20250219,120300,192038415,4400,4400,4400,4400,300
20250219,120200,190718415,4395,4405,4405,4395,864
20250219,120100,186920125,4400,4400,4400,4400,25
20250219,120000,186810125,4405,4390,4405,4390,484
20250219,115900,184683865,4400,4400,4405,4395,311
20250219,115800,183314890,4400,4400,4400,4400,10
20250219,115700,183270890,4400,4400,4400,4400,0
20250219,115600,183270890,4400,4400,4400,4400,6
20250219,115500,183244490,4400,4400,4400,4400,0
20250219,115400,183244490,4400,4395,4400,4395,1097
20250219,115300,178418180,4390,4390,4390,4390,0
20250219,115200,178418180,4390,4395,4395,4390,402
20250219,115100,176651400,4390,4385,4390,4385,1085
20250219,115000,171888605,4385,4385,4385,4385,250
20250219,114900,170792355,4385,4385,4385,4385,0
20250219,114800,170792355,4385,4385,4385,4385,65
20250219,114700,170507330,4385,4375,4385,4375,730
20250219,114600,167309430,4380,4380,4380,4380,1
20250219,114500,167305050,4375,4370,4375,4370,187
20250219,114400,166487175,4375,4375,4375,4375,0
20250219,114300,166487175,4375,4375,4375,4375,5
20250219,114200,166465300,4375,4375,4375,4375,13
20250219,114100,166408425,4370,4370,4370,4370,5
20250219,114000,166386575,4370,4370,4370,4370,0
20250219,113900,166386575,4370,4360,4370,4360,339
20250219,113800,164907645,4365,4365,4365,4365,90
20250219,113700,164514795,4365,4365,4365,4365,5
20250219,113600,164492970,4365,4365,4365,4365,1
20250219,113500,164488605,4365,4365,4365,4365,0
20250219,113400,164488605,4365,4370,4370,4365,2
20250219,113300,164479870,4370,4370,4370,4370,5
20250219,113200,164458020,4375,4375,4375,4375,0
20250219,113100,164458020,4375,4370,4375,4365,319
20250219,113000,163064080,4375,4375,4375,4375,2
20250219,112900,163055330,4380,4375,4380,4375,19
20250219,112800,162972200,4375,4375,4375,4375,1
20250219,112700,162967825,4380,4380,4380,4380,1
20250219,112600,162963445,4380,4370,4380,4370,101
20250219,112500,162522065,4370,4375,4380,4370,1222
20250219,112400,157172445,4370,4370,4370,4370,92
20250219,112300,156770405,4370,4370,4370,4370,110
20250219,112200,156289705,4370,4370,4370,4370,1078
20250219,112100,151578845,4370,4370,4370,4370,0
20250219,112000,151578845,4370,4360,4370,4360,1485
20250219,111900,145098950,4360,4360,4360,4360,1
20250219,111800,145094590,4360,4355,4360,4345,1001
20250219,111700,140745215,4360,4360,4360,4360,0
20250219,111600,140745215,4360,4360,4360,4360,1
20250219,111500,140740855,4345,4350,4350,4345,520
20250219,111400,138481395,4350,4350,4350,4350,0
20250219,111300,138481395,4350,4355,4355,4350,1000
20250219,111200,134131260,4360,4360,4360,4360,8
20250219,111100,134096380,4365,4365,4365,4365,10
20250219,111000,134052730,4365,4365,4365,4365,68
20250219,110900,133755910,4365,4365,4365,4365,1
20250219,110800,133751545,4350,4370,4370,4350,1801
20250219,110700,125909805,4375,4360,4375,4355,2486
20250219,110600,115044940,4370,4365,4370,4365,261
20250219,110500,113905670,4365,4365,4365,4365,20
20250219,110400,113818370,4365,4365,4365,4365,0
20250219,110300,113818370,4365,4365,4365,4365,50
20250219,110200,113600120,4365,4365,4365,4365,0
20250219,110100,113600120,4365,4360,4365,4355,7
20250219,110000,113569620,4365,4365,4365,4365,163
20250219,105900,112858125,4345,4360,4365,4345,1397
20250219,105800,106767365,4360,4360,4360,4350,1101
20250219,105700,101968005,4355,4355,4355,4355,140
20250219,105600,101358305,4360,4360,4360,4360,86
20250219,105500,100983345,4360,4355,4360,4355,345
20250219,105400,99479160,4360,4360,4360,4360,0
20250219,105300,99479160,4360,4355,4360,4340,22
20250219,105200,99383460,4355,4355,4360,4355,17
20250219,105100,99309415,4355,4355,4360,4355,1502
20250219,105000,92768200,4355,4345,4355,4345,1158
20250219,104900,87735300,4345,4340,4345,4340,6
20250219,104800,87709255,4340,4335,4340,4335,101
20250219,104700,87271415,4340,4340,4340,4335,102
20250219,104600,86829235,4335,4335,4335,4335,252
20250219,104500,85736815,4335,4330,4335,4330,101
20250219,104400,85299480,4335,4335,4335,4335,4
20250219,104300,85282140,4340,4340,4340,4340,0
20250219,104200,85282140,4340,4340,4340,4340,0
20250219,104100,85282140,4340,4340,4340,4340,42
20250219,104000,85099860,4345,4345,4345,4345,0
20250219,103900,85099860,4345,4345,4345,4345,0
20250219,103800,85099860,4345,4340,4345,4340,398
20250219,103700,83372535,4340,4340,4340,4340,0
20250219,103600,83372535,4340,4340,4340,4340,1
20250219,103500,83368195,4345,4345,4345,4345,2
20250219,103400,83359505,4345,4345,4345,4345,0
20250219,103300,83359505,4345,4345,4345,4345,0
20250219,103200,83359505,4345,4335,4345,4335,2
20250219,103100,83350825,4330,4335,4335,4330,102
20250219,103000,82909150,4330,4330,4330,4330,0
20250219,102900,82909150,4330,4330,4330,4330,50
20250219,102800,82692650,4340,4340,4340,4340,0
20250219,102700,82692650,4340,4340,4340,4340,0
20250219,102600,82692650,4340,4340,4340,4340,1
20250219,102500,82688310,4340,4340,4340,4340,1
20250219,102400,82683970,4335,4335,4335,4335,2
20250219,102300,82675300,4330,4330,4330,4330,0
20250219,102200,82675300,4330,4325,4330,4325,77
20250219,102100,82341895,4330,4330,4330,4330,224
20250219,102000,81371975,4330,4330,4330,4330,0
20250219,101900,81371975,4330,4330,4330,4330,41
20250219,101800,81194445,4330,4335,4335,4330,110
20250219,101700,80717895,4340,4335,4340,4330,4
20250219,101600,80700555,4345,4345,4345,4345,0
20250219,101500,80700555,4345,4345,4345,4345,1
20250219,101400,80696210,4330,4335,4335,4330,1000
20250219,101300,76366125,4345,4345,4345,4345,0
20250219,101200,76366125,4345,4345,4345,4345,1
20250219,101100,76361780,4345,4335,4345,4335,103
20250219,101000,75915255,4345,4335,4345,4330,8
20250219,100900,75880550,4345,4340,4345,4340,2
20250219,100800,75871865,4330,4330,4330,4330,0
20250219,100700,75871865,4330,4330,4330,4330,101
20250219,100600,75434535,4345,4345,4345,4345,0
20250219,100500,75434535,4345,4345,4345,4330,432
20250219,100400,73563480,4350,4350,4350,4350,341
20250219,100300,72080130,4350,4350,4350,4350,115
20250219,100200,71579880,4350,4350,4350,4350,270
20250219,100100,70405380,4345,4345,4345,4345,0
20250219,100000,70405380,4345,4330,4345,4330,306
20250219,095900,69077315,4335,4335,4335,4335,0
20250219,095800,69077315,4335,4335,4335,4335,0
20250219,095700,69077315,4335,4340,4345,4335,20
20250219,095600,68990575,4350,4340,4350,4335,503
20250219,095500,66810045,4355,4355,4355,4355,0
20250219,095400,66810045,4355,4355,4355,4355,30
20250219,095300,66679395,4355,4355,4355,4340,1314
20250219,095200,60973690,4350,4350,4350,4350,611
20250219,095100,58315840,4350,4340,4350,4340,267
20250219,095000,57154455,4345,4350,4350,4345,22
20250219,094900,57058765,4350,4345,4350,4345,2328
20250219,094800,46943595,4345,4340,4345,4340,113
20250219,094700,46453110,4345,4345,4345,4345,101
20250219,094600,46014265,4340,4345,4345,4335,104
20250219,094500,45563385,4340,4340,4340,4340,274
20250219,094400,44374225,4325,4330,4330,4325,266
20250219,094300,43223530,4330,4330,4330,4330,50
20250219,094200,43007030,4330,4330,4330,4330,1
20250219,094100,43002700,4330,4330,4340,4330,600
20250219,094000,40400430,4330,4330,4335,4330,143
20250219,093900,39781235,4325,4325,4325,4325,227
20250219,093800,38799460,4325,4325,4325,4320,372
20250219,093700,37192060,4325,4325,4325,4325,0
20250219,093600,37192060,4325,4325,4325,4325,0
20250219,093500,37192060,4325,4325,4325,4325,1
20250219,093400,37187735,4335,4335,4335,4335,1
20250219,093300,37183400,4345,4330,4345,4315,1000
20250219,093200,32861940,4345,4345,4345,4345,0
20250219,093100,32861940,4345,4345,4345,4345,1
20250219,093000,32857595,4345,4345,4345,4345,38
20250219,092900,32692485,4345,4345,4345,4345,1
20250219,092800,32688140,4325,4325,4325,4325,10
20250219,092700,32644890,4345,4345,4345,4345,6
20250219,092600,32618820,4325,4330,4330,4325,2
20250219,092500,32610165,4350,4350,4350,4335,192
20250219,092400,31774980,4350,4350,4350,4350,3
20250219,092300,31761930,4350,4350,4350,4350,428
20250219,092200,29900130,4310,4310,4350,4310,2922
20250219,092100,17232685,4310,4310,4310,4310,1
20250219,092000,17228375,4310,4310,4310,4310,10
20250219,091900,17185275,4310,4310,4310,4310,1
20250219,091800,17180965,4320,4320,4320,4320,0
20250219,091700,17180965,4320,4320,4320,4320,0
20250219,091600,17180965,4320,4320,4320,4320,0
20250219,091500,17180965,4320,4315,4320,4315,150
20250219,091400,16533710,4325,4305,4325,4295,168
20250219,091300,15811355,4325,4325,4325,4325,0
20250219,091200,15811355,4325,4325,4325,4325,92
20250219,091100,15413455,4320,4320,4320,4320,0
20250219,091000,15413455,4320,4320,4320,4320,0
20250219,090900,15413455,4320,4320,4320,4320,0
20250219,090800,15413455,4320,4285,4320,4285,100
20250219,090700,14981490,4320,4320,4320,4320,1
20250219,090600,14977170,4325,4320,4325,4280,2095
20250219,090500,6001745,4320,4315,4320,4315,125
20250219,090400,5462020,4315,4280,4315,4280,60
20250219,090300,5204870,4280,4285,4285,4280,80
20250219,090200,4862320,4320,4320,4320,4320,0
20250219,090100,4862320,4320,4310,4320,4310,7
20250219,090000,4832120,4280,4280,4280,4280,1129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193900 352006515 4370 4370 4370 4370 1265
3 20250219 193800 352006515 4370 4370 4370 4370 0
4 20250219 193700 352006515 4370 4370 4370 4370 0
5 20250219 193600 352006515 4370 4370 4370 4370 0
6 20250219 193500 352006515 4370 4370 4370 4370 0
7 20250219 193400 352006515 4370 4370 4370 4370 0
8 20250219 193300 352006515 4370 4370 4370 4370 0
9 20250219 193200 352006515 4370 4370 4370 4370 0
10 20250219 193100 352006515 4370 4370 4370 4370 0
11 20250219 193000 352006515 4370 4370 4370 4370 0
12 20250219 192900 352006515 4370 4370 4370 4370 0
13 20250219 192800 352006515 4370 4370 4370 4370 0
14 20250219 192700 352006515 4370 4370 4370 4370 0
15 20250219 192600 352006515 4370 4370 4370 4370 0
16 20250219 192500 352006515 4370 4370 4370 4370 0
17 20250219 192400 352006515 4370 4370 4370 4370 0
18 20250219 192300 352006515 4370 4370 4370 4370 0
19 20250219 192200 352006515 4370 4370 4370 4370 0
20 20250219 192100 352006515 4370 4370 4370 4370 0
21 20250219 192000 352006515 4370 4370 4370 4370 0
22 20250219 191900 352006515 4370 4370 4370 4370 0
23 20250219 191800 352006515 4370 4370 4370 4370 0
24 20250219 191700 352006515 4370 4370 4370 4370 0
25 20250219 191600 352006515 4370 4370 4370 4370 0
26 20250219 191500 352006515 4370 4370 4370 4370 0
27 20250219 191400 352006515 4370 4370 4370 4370 0
28 20250219 191300 352006515 4370 4370 4370 4370 0
29 20250219 191200 352006515 4370 4370 4370 4370 0
30 20250219 191100 352006515 4370 4370 4370 4370 0
31 20250219 191000 352006515 4370 4370 4370 4370 0
32 20250219 190900 352006515 4370 4370 4370 4370 1265
33 20250219 190800 352006515 4370 4370 4370 4370 0
34 20250219 190700 352006515 4370 4370 4370 4370 0
35 20250219 190600 352006515 4370 4370 4370 4370 0
36 20250219 190500 352006515 4370 4370 4370 4370 0
37 20250219 190400 352006515 4370 4370 4370 4370 0
38 20250219 190300 352006515 4370 4370 4370 4370 0
39 20250219 190200 352006515 4370 4370 4370 4370 0
40 20250219 190100 352006515 4370 4370 4370 4370 0
41 20250219 190000 352006515 4370 4370 4370 4370 0
42 20250219 185900 352006515 4370 4370 4370 4370 0
43 20250219 185800 352006515 4370 4370 4370 4370 0
44 20250219 185700 352006515 4370 4370 4370 4370 0
45 20250219 185600 352006515 4370 4370 4370 4370 0
46 20250219 185500 352006515 4370 4370 4370 4370 0
47 20250219 185400 352006515 4370 4370 4370 4370 0
48 20250219 185300 352006515 4370 4370 4370 4370 0
49 20250219 185200 352006515 4370 4370 4370 4370 0
50 20250219 185100 352006515 4370 4370 4370 4370 0
51 20250219 185000 352006515 4370 4370 4370 4370 0
52 20250219 184900 352006515 4370 4370 4370 4370 0
53 20250219 184800 352006515 4370 4370 4370 4370 0
54 20250219 184700 352006515 4370 4370 4370 4370 0
55 20250219 184600 352006515 4370 4370 4370 4370 0
56 20250219 184500 352006515 4370 4370 4370 4370 0
57 20250219 184400 352006515 4370 4370 4370 4370 0
58 20250219 184300 352006515 4370 4370 4370 4370 0
59 20250219 184200 352006515 4370 4370 4370 4370 0
60 20250219 184100 352006515 4370 4370 4370 4370 0
61 20250219 184000 352006515 4370 4370 4370 4370 0
62 20250219 183900 352006515 4370 4370 4370 4370 1265
63 20250219 183800 352006515 4370 4370 4370 4370 0
64 20250219 183700 352006515 4370 4370 4370 4370 0
65 20250219 183600 352006515 4370 4370 4370 4370 0
66 20250219 183500 352006515 4370 4370 4370 4370 0
67 20250219 183400 352006515 4370 4370 4370 4370 0
68 20250219 183300 352006515 4370 4370 4370 4370 0
69 20250219 183200 352006515 4370 4370 4370 4370 0
70 20250219 183100 352006515 4370 4370 4370 4370 0
71 20250219 183000 352006515 4370 4370 4370 4370 0
72 20250219 182900 352006515 4370 4370 4370 4370 0
73 20250219 182800 352006515 4370 4370 4370 4370 0
74 20250219 182700 352006515 4370 4370 4370 4370 0
75 20250219 182600 352006515 4370 4370 4370 4370 0
76 20250219 182500 352006515 4370 4370 4370 4370 0
77 20250219 182400 352006515 4370 4370 4370 4370 0
78 20250219 182300 352006515 4370 4370 4370 4370 0
79 20250219 182200 352006515 4370 4370 4370 4370 0
80 20250219 182100 352006515 4370 4370 4370 4370 0
81 20250219 182000 352006515 4370 4370 4370 4370 0
82 20250219 181900 352006515 4370 4370 4370 4370 0
83 20250219 181800 352006515 4370 4370 4370 4370 0
84 20250219 181700 352006515 4370 4370 4370 4370 0
85 20250219 181600 352006515 4370 4370 4370 4370 0
86 20250219 181500 352006515 4370 4370 4370 4370 0
87 20250219 181400 352006515 4370 4370 4370 4370 0
88 20250219 181300 352006515 4370 4370 4370 4370 0
89 20250219 181200 352006515 4370 4370 4370 4370 0
90 20250219 181100 352006515 4370 4370 4370 4370 0
91 20250219 181000 352006515 4370 4370 4370 4370 0
92 20250219 180900 352006515 4370 4370 4370 4370 1265
93 20250219 180800 352006515 4370 4370 4370 4370 0
94 20250219 180700 352006515 4370 4370 4370 4370 0
95 20250219 180600 352006515 4370 4370 4370 4370 0
96 20250219 180500 352006515 4370 4370 4370 4370 0
97 20250219 180400 352006515 4370 4370 4370 4370 0
98 20250219 180300 352006515 4370 4370 4370 4370 0
99 20250219 180200 352006515 4370 4370 4370 4370 0
100 20250219 180100 352006515 4370 4370 4370 4370 0
101 20250219 180000 352006515 4370 4370 4370 4370 0
102 20250219 175900 352006515 4370 4370 4370 4370 0
103 20250219 175800 352006515 4370 4370 4370 4370 0
104 20250219 175700 352006515 4370 4370 4370 4370 0
105 20250219 175600 352006515 4370 4370 4370 4370 0
106 20250219 175500 352006515 4370 4370 4370 4370 0
107 20250219 175400 352006515 4370 4370 4370 4370 0
108 20250219 175300 352006515 4370 4370 4370 4370 0
109 20250219 175200 352006515 4370 4370 4370 4370 0
110 20250219 175100 352006515 4370 4370 4370 4370 0
111 20250219 175000 352006515 4370 4370 4370 4370 0
112 20250219 174900 352006515 4370 4370 4370 4370 0
113 20250219 174800 352006515 4370 4370 4370 4370 0
114 20250219 174700 352006515 4370 4370 4370 4370 0
115 20250219 174600 352006515 4370 4370 4370 4370 0
116 20250219 174500 352006515 4370 4370 4370 4370 0
117 20250219 174400 352006515 4370 4370 4370 4370 0
118 20250219 174300 352006515 4370 4370 4370 4370 0
119 20250219 174200 352006515 4370 4370 4370 4370 0
120 20250219 174100 352006515 4370 4370 4370 4370 0
121 20250219 174000 352006515 4370 4370 4370 4370 0
122 20250219 173900 352006515 4370 4370 4370 4370 1265
123 20250219 173800 352006515 4370 4370 4370 4370 0
124 20250219 173700 352006515 4370 4370 4370 4370 0
125 20250219 173600 352006515 4370 4370 4370 4370 0
126 20250219 173500 352006515 4370 4370 4370 4370 0
127 20250219 173400 352006515 4370 4370 4370 4370 0
128 20250219 173300 352006515 4370 4370 4370 4370 0
129 20250219 173200 352006515 4370 4370 4370 4370 0
130 20250219 173100 352006515 4370 4370 4370 4370 0
131 20250219 173000 352006515 4370 4370 4370 4370 0
132 20250219 172900 352006515 4370 4370 4370 4370 0
133 20250219 172800 352006515 4370 4370 4370 4370 0
134 20250219 172700 352006515 4370 4370 4370 4370 0
135 20250219 172600 352006515 4370 4370 4370 4370 0
136 20250219 172500 352006515 4370 4370 4370 4370 0
137 20250219 172400 352006515 4370 4370 4370 4370 0
138 20250219 172300 352006515 4370 4370 4370 4370 0
139 20250219 172200 352006515 4370 4370 4370 4370 0
140 20250219 172100 352006515 4370 4370 4370 4370 0
141 20250219 172000 352006515 4370 4370 4370 4370 0
142 20250219 171900 352006515 4370 4370 4370 4370 0
143 20250219 171800 352006515 4370 4370 4370 4370 0
144 20250219 171700 352006515 4370 4370 4370 4370 0
145 20250219 171600 352006515 4370 4370 4370 4370 0
146 20250219 171500 352006515 4370 4370 4370 4370 0
147 20250219 171400 352006515 4370 4370 4370 4370 0
148 20250219 171300 352006515 4370 4370 4370 4370 0
149 20250219 171200 352006515 4370 4370 4370 4370 0
150 20250219 171100 352006515 4370 4370 4370 4370 0
151 20250219 171000 352006515 4370 4370 4370 4370 0
152 20250219 170900 352006515 4370 4370 4370 4370 1265
153 20250219 170800 352006515 4370 4370 4370 4370 0
154 20250219 170700 352006515 4370 4370 4370 4370 0
155 20250219 170600 352006515 4370 4370 4370 4370 0
156 20250219 170500 352006515 4370 4370 4370 4370 0
157 20250219 170400 352006515 4370 4370 4370 4370 0
158 20250219 170300 352006515 4370 4370 4370 4370 0
159 20250219 170200 352006515 4370 4370 4370 4370 0
160 20250219 170100 352006515 4370 4370 4370 4370 0
161 20250219 170000 352006515 4370 4370 4370 4370 0
162 20250219 165900 352006515 4370 4370 4370 4370 0
163 20250219 165800 352006515 4370 4370 4370 4370 0
164 20250219 165700 352006515 4370 4370 4370 4370 0
165 20250219 165600 352006515 4370 4370 4370 4370 0
166 20250219 165500 352006515 4370 4370 4370 4370 0
167 20250219 165400 352006515 4370 4370 4370 4370 0
168 20250219 165300 352006515 4370 4370 4370 4370 0
169 20250219 165200 352006515 4370 4370 4370 4370 0
170 20250219 165100 352006515 4370 4370 4370 4370 0
171 20250219 165000 352006515 4370 4370 4370 4370 0
172 20250219 164900 352006515 4370 4370 4370 4370 0
173 20250219 164800 352006515 4370 4370 4370 4370 0
174 20250219 164700 352006515 4370 4370 4370 4370 0
175 20250219 164600 352006515 4370 4370 4370 4370 0
176 20250219 164500 352006515 4370 4370 4370 4370 0
177 20250219 164400 352006515 4370 4370 4370 4370 0
178 20250219 164300 352006515 4370 4370 4370 4370 0
179 20250219 164200 352006515 4370 4370 4370 4370 0
180 20250219 164100 352006515 4370 4370 4370 4370 0
181 20250219 164000 352006515 4370 4370 4370 4370 0
182 20250219 163900 352006515 4370 4370 4370 4370 1265
183 20250219 163800 352006515 4370 4370 4370 4370 0
184 20250219 163700 352006515 4370 4370 4370 4370 0
185 20250219 163600 352006515 4370 4370 4370 4370 0
186 20250219 163500 352006515 4370 4370 4370 4370 0
187 20250219 163400 352006515 4370 4370 4370 4370 0
188 20250219 163300 352006515 4370 4370 4370 4370 0
189 20250219 163200 352006515 4370 4370 4370 4370 0
190 20250219 163100 352006515 4370 4370 4370 4370 0
191 20250219 163000 352006515 4370 4370 4370 4370 0
192 20250219 162900 352006515 4370 4370 4370 4370 0
193 20250219 162800 352006515 4370 4370 4370 4370 0
194 20250219 162700 352006515 4370 4370 4370 4370 0
195 20250219 162600 352006515 4370 4370 4370 4370 0
196 20250219 162500 352006515 4370 4370 4370 4370 0
197 20250219 162400 352006515 4370 4370 4370 4370 0
198 20250219 162300 352006515 4370 4370 4370 4370 0
199 20250219 162200 352006515 4370 4370 4370 4370 0
200 20250219 162100 352006515 4370 4370 4370 4370 0
201 20250219 162000 352006515 4370 4370 4370 4370 0
202 20250219 161900 352006515 4370 4370 4370 4370 0
203 20250219 161800 352006515 4370 4370 4370 4370 0
204 20250219 161700 352006515 4370 4370 4370 4370 0
205 20250219 161600 352006515 4370 4370 4370 4370 0
206 20250219 161500 352006515 4370 4370 4370 4370 0
207 20250219 161400 352006515 4370 4370 4370 4370 0
208 20250219 161300 352006515 4370 4370 4370 4370 0
209 20250219 161200 352006515 4370 4370 4370 4370 0
210 20250219 161100 352006515 4370 4370 4370 4370 0
211 20250219 161000 352006515 4370 4370 4370 4370 0
212 20250219 160900 352006515 4370 4370 4370 4370 1265
213 20250219 160800 352006515 4370 4370 4370 4370 0
214 20250219 160700 352006515 4370 4370 4370 4370 0
215 20250219 160600 352006515 4370 4370 4370 4370 0
216 20250219 160500 352006515 4370 4370 4370 4370 0
217 20250219 160400 352006515 4370 4370 4370 4370 0
218 20250219 160300 352006515 4370 4370 4370 4370 0
219 20250219 160200 352006515 4370 4370 4370 4370 0
220 20250219 160100 352006515 4370 4370 4370 4370 0
221 20250219 160000 352006515 4370 4370 4370 4370 0
222 20250219 155900 352006515 4370 4370 4370 4370 0
223 20250219 155800 352006515 4370 4370 4370 4370 0
224 20250219 155700 352006515 4370 4370 4370 4370 0
225 20250219 155600 352006515 4370 4370 4370 4370 0
226 20250219 155500 352006515 4370 4370 4370 4370 0
227 20250219 155400 352006515 4370 4370 4370 4370 0
228 20250219 155300 352006515 4370 4370 4370 4370 0
229 20250219 155200 352006515 4370 4370 4370 4370 0
230 20250219 155100 352006515 4370 4370 4370 4370 0
231 20250219 155000 352006515 4370 4370 4370 4370 0
232 20250219 154900 352006515 4370 4370 4370 4370 0
233 20250219 154800 352006515 4370 4370 4370 4370 0
234 20250219 154700 352006515 4370 4370 4370 4370 0
235 20250219 154600 352006515 4370 4370 4370 4370 0
236 20250219 154500 352006515 4370 4370 4370 4370 0
237 20250219 154400 352006515 4370 4370 4370 4370 0
238 20250219 154300 352006515 4370 4370 4370 4370 0
239 20250219 154200 352006515 4370 4370 4370 4370 0
240 20250219 154100 352006515 4370 4370 4370 4370 0
241 20250219 154000 352006515 4370 4370 4370 4370 0
242 20250219 153900 352006515 4370 4370 4370 4370 1265
243 20250219 153800 352006515 4370 4370 4370 4370 0
244 20250219 153700 352006515 4370 4370 4370 4370 0
245 20250219 153600 352006515 4370 4370 4370 4370 0
246 20250219 153500 352006515 4370 4370 4370 4370 0
247 20250219 153400 352006515 4370 4370 4370 4370 0
248 20250219 153300 352006515 4370 4370 4370 4370 0
249 20250219 153200 352006515 4370 4370 4370 4370 0
250 20250219 153100 352006515 4370 4370 4370 4370 0
251 20250219 153000 352006515 4370 4370 4370 4370 1265
252 20250219 152900 346478465 4390 4390 4390 4390 0
253 20250219 152800 346478465 4390 4390 4390 4390 0
254 20250219 152700 346478465 4390 4390 4390 4390 0
255 20250219 152600 346478465 4390 4390 4390 4390 0
256 20250219 152500 346478465 4390 4390 4390 4390 0
257 20250219 152400 346478465 4390 4390 4390 4390 0
258 20250219 152300 346478465 4390 4390 4390 4390 0
259 20250219 152200 346478465 4390 4390 4390 4390 0
260 20250219 152100 346478465 4390 4390 4390 4390 0
261 20250219 152000 346478465 4390 4390 4390 4390 0
262 20250219 151900 346478465 4390 4390 4390 4375 713
263 20250219 151800 343357105 4395 4395 4395 4395 0
264 20250219 151700 343357105 4395 4395 4395 4395 0
265 20250219 151600 343357105 4395 4395 4395 4395 21
266 20250219 151500 343264810 4380 4380 4380 4380 310
267 20250219 151400 341907010 4380 4380 4380 4380 71
268 20250219 151300 341596030 4380 4395 4395 4380 110
269 20250219 151200 341114180 4395 4395 4395 4395 2
270 20250219 151100 341105390 4395 4385 4395 4380 722
271 20250219 151000 337941700 4385 4385 4385 4385 214
272 20250219 150900 337003310 4385 4385 4385 4385 1100
273 20250219 150800 332179810 4385 4395 4395 4385 1200
274 20250219 150700 326915810 4395 4395 4395 4395 0
275 20250219 150600 326915810 4395 4395 4395 4395 1
276 20250219 150500 326911415 4395 4395 4395 4395 0
277 20250219 150400 326911415 4395 4395 4395 4395 0
278 20250219 150300 326911415 4395 4395 4395 4395 0
279 20250219 150200 326911415 4395 4395 4395 4395 0
280 20250219 150100 326911415 4395 4395 4395 4395 0
281 20250219 150000 326911415 4395 4395 4395 4395 0
282 20250219 145900 326911415 4395 4395 4395 4395 685
283 20250219 145800 323900840 4395 4395 4395 4395 0
284 20250219 145700 323900840 4395 4395 4395 4395 0
285 20250219 145600 323900840 4395 4395 4395 4395 0
286 20250219 145500 323900840 4395 4395 4395 4395 82
287 20250219 145400 323540450 4385 4385 4385 4385 1
288 20250219 145300 323536065 4390 4390 4390 4390 0
289 20250219 145200 323536065 4390 4390 4390 4390 236
290 20250219 145100 322500025 4395 4390 4395 4390 5
291 20250219 145000 322478070 4395 4395 4395 4395 0
292 20250219 144900 322478070 4395 4395 4395 4395 0
293 20250219 144800 322478070 4395 4395 4395 4395 17
294 20250219 144700 322403355 4395 4395 4395 4395 50
295 20250219 144600 322183605 4395 4395 4395 4395 11
296 20250219 144500 322135260 4395 4395 4395 4395 0
297 20250219 144400 322135260 4395 4390 4395 4390 1951
298 20250219 144300 313561665 4390 4390 4390 4390 9
299 20250219 144200 313522155 4390 4390 4390 4390 91
300 20250219 144100 313122665 4385 4385 4385 4385 0
301 20250219 144000 313122665 4385 4385 4385 4385 0
302 20250219 143900 313122665 4385 4385 4385 4385 45
303 20250219 143800 312925340 4390 4390 4390 4390 1
304 20250219 143700 312920950 4390 4390 4390 4390 0
305 20250219 143600 312920950 4390 4390 4390 4390 633
306 20250219 143500 310142080 4390 4390 4390 4390 0
307 20250219 143400 310142080 4390 4390 4390 4390 0
308 20250219 143300 310142080 4390 4390 4390 4390 0
309 20250219 143200 310142080 4390 4390 4390 4390 210
310 20250219 143100 309220180 4400 4400 4400 4400 0
311 20250219 143000 309220180 4400 4400 4400 4400 0
312 20250219 142900 309220180 4400 4400 4400 4400 0
313 20250219 142800 309220180 4400 4400 4400 4400 1
314 20250219 142700 309215780 4400 4400 4400 4400 0
315 20250219 142600 309215780 4400 4400 4400 4400 0
316 20250219 142500 309215780 4400 4400 4400 4400 1510
317 20250219 142400 302571780 4400 4400 4400 4400 114
318 20250219 142300 302070180 4400 4400 4400 4400 1533
319 20250219 142200 295324980 4400 4400 4400 4400 0
320 20250219 142100 295324980 4400 4400 4400 4400 0
321 20250219 142000 295324980 4400 4400 4400 4400 0
322 20250219 141900 295324980 4400 4400 4400 4400 6
323 20250219 141800 295298580 4400 4400 4400 4400 2
324 20250219 141700 295289780 4400 4400 4400 4400 2133
325 20250219 141600 285904580 4400 4400 4400 4400 0
326 20250219 141500 285904580 4400 4400 4400 4400 0
327 20250219 141400 285904580 4400 4400 4400 4400 0
328 20250219 141300 285904580 4400 4400 4400 4400 408
329 20250219 141200 284109380 4410 4410 4410 4410 0
330 20250219 141100 284109380 4410 4410 4410 4410 0
331 20250219 141000 284109380 4410 4410 4410 4410 0
332 20250219 140900 284109380 4410 4410 4410 4410 0
333 20250219 140800 284109380 4410 4400 4410 4400 260
334 20250219 140700 282964880 4400 4400 4400 4400 0
335 20250219 140600 282964880 4400 4395 4415 4395 1624
336 20250219 140500 275817390 4395 4395 4395 4395 1
337 20250219 140400 275812995 4380 4380 4380 4380 0
338 20250219 140300 275812995 4380 4380 4380 4380 300
339 20250219 140200 274498995 4390 4390 4390 4390 0
340 20250219 140100 274498995 4390 4390 4390 4390 0
341 20250219 140000 274498995 4390 4390 4390 4390 1318
342 20250219 135900 268712975 4390 4385 4390 4385 658
343 20250219 135800 265826145 4385 4385 4385 4385 0
344 20250219 135700 265826145 4385 4385 4385 4385 0
345 20250219 135600 265826145 4385 4385 4385 4385 301
346 20250219 135500 264506260 4385 4385 4385 4385 0
347 20250219 135400 264506260 4385 4385 4385 4385 0
348 20250219 135300 264506260 4385 4385 4385 4385 122
349 20250219 135200 263971290 4385 4380 4385 4375 910
350 20250219 135100 259985895 4375 4375 4375 4375 0
351 20250219 135000 259985895 4375 4375 4375 4375 0
352 20250219 134900 259985895 4375 4375 4375 4375 0
353 20250219 134800 259985895 4375 4375 4375 4375 0
354 20250219 134700 259985895 4375 4385 4385 4375 116
355 20250219 134600 259478385 4375 4375 4375 4375 0
356 20250219 134500 259478385 4375 4375 4375 4375 25
357 20250219 134400 259369010 4375 4375 4375 4375 0
358 20250219 134300 259369010 4375 4375 4375 4375 31
359 20250219 134200 259233385 4380 4380 4380 4380 50
360 20250219 134100 259014385 4375 4375 4375 4370 339
361 20250219 134000 257531360 4375 4375 4375 4375 0
362 20250219 133900 257531360 4375 4375 4375 4375 0
363 20250219 133800 257531360 4375 4375 4375 4375 0
364 20250219 133700 257531360 4375 4375 4375 4375 0
365 20250219 133600 257531360 4375 4370 4375 4370 68
366 20250219 133500 257233915 4375 4380 4380 4375 1951
367 20250219 133400 248691805 4380 4380 4380 4380 259
368 20250219 133300 247557385 4380 4380 4380 4380 0
369 20250219 133200 247557385 4380 4380 4380 4380 0
370 20250219 133100 247557385 4380 4380 4380 4380 10
371 20250219 133000 247513585 4380 4390 4390 4380 121
372 20250219 132900 246983590 4390 4390 4390 4390 2
373 20250219 132800 246974810 4380 4380 4380 4380 897
374 20250219 132700 243045950 4385 4380 4385 4380 103
375 20250219 132600 242594795 4385 4385 4385 4385 164
376 20250219 132500 241875655 4390 4390 4390 4390 0
377 20250219 132400 241875655 4390 4390 4390 4390 16
378 20250219 132300 241805415 4395 4395 4395 4395 0
379 20250219 132200 241805415 4395 4395 4395 4395 0
380 20250219 132100 241805415 4395 4395 4395 4395 31
381 20250219 132000 241669170 4390 4390 4390 4390 0
382 20250219 131900 241669170 4390 4390 4390 4390 1
383 20250219 131800 241664780 4385 4385 4385 4385 0
384 20250219 131700 241664780 4385 4385 4385 4385 658
385 20250219 131600 238779450 4385 4385 4385 4385 0
386 20250219 131500 238779450 4385 4385 4385 4385 0
387 20250219 131400 238779450 4385 4385 4385 4385 0
388 20250219 131300 238779450 4385 4385 4385 4385 0
389 20250219 131200 238779450 4385 4385 4385 4385 0
390 20250219 131100 238779450 4385 4385 4385 4385 1
391 20250219 131000 238775065 4385 4385 4385 4385 0
392 20250219 130900 238775065 4385 4385 4385 4385 150
393 20250219 130800 238117315 4385 4385 4385 4385 0
394 20250219 130700 238117315 4385 4385 4385 4385 0
395 20250219 130600 238117315 4385 4385 4385 4385 6
396 20250219 130500 238091005 4385 4390 4390 4385 298
397 20250219 130400 236784150 4390 4390 4390 4390 30
398 20250219 130300 236652450 4395 4395 4395 4395 0
399 20250219 130200 236652450 4395 4395 4395 4395 22
400 20250219 130100 236555760 4390 4390 4390 4390 0
401 20250219 130000 236555760 4390 4390 4390 4390 0
402 20250219 125900 236555760 4390 4390 4390 4390 0
403 20250219 125800 236555760 4390 4390 4390 4390 85
404 20250219 125700 236182610 4395 4395 4395 4395 264
405 20250219 125600 235022330 4395 4395 4395 4390 402
406 20250219 125500 233255790 4390 4390 4390 4390 1
407 20250219 125400 233251400 4390 4390 4390 4390 0
408 20250219 125300 233251400 4390 4390 4390 4390 100
409 20250219 125200 232812400 4395 4395 4395 4395 350
410 20250219 125100 231274150 4395 4395 4395 4395 0
411 20250219 125000 231274150 4395 4395 4395 4395 0
412 20250219 124900 231274150 4395 4385 4395 4385 5
413 20250219 124800 231252215 4385 4385 4385 4385 0
414 20250219 124700 231252215 4385 4380 4385 4380 106
415 20250219 124600 230787550 4385 4385 4385 4385 0
416 20250219 124500 230787550 4385 4385 4385 4385 1377
417 20250219 124400 224749405 4385 4385 4385 4385 0
418 20250219 124300 224749405 4385 4385 4385 4385 200
419 20250219 124200 223872405 4390 4390 4390 4390 94
420 20250219 124100 223459745 4390 4390 4390 4390 72
421 20250219 124000 223143665 4390 4390 4390 4390 0
422 20250219 123900 223143665 4390 4390 4390 4390 8
423 20250219 123800 223108545 4395 4395 4395 4395 20
424 20250219 123700 223020645 4390 4390 4390 4390 598
425 20250219 123600 220395425 4390 4390 4390 4390 0
426 20250219 123500 220395425 4390 4385 4390 4385 17
427 20250219 123400 220320800 4385 4385 4385 4385 10
428 20250219 123300 220276950 4390 4390 4390 4390 0
429 20250219 123200 220276950 4390 4390 4390 4390 2
430 20250219 123100 220268170 4385 4385 4385 4385 0
431 20250219 123000 220268170 4385 4385 4385 4385 37
432 20250219 122900 220105925 4385 4385 4385 4385 463
433 20250219 122800 218075670 4390 4390 4390 4390 0
434 20250219 122700 218075670 4390 4390 4390 4390 0
435 20250219 122600 218075670 4390 4390 4390 4390 0
436 20250219 122500 218075670 4390 4390 4390 4390 34
437 20250219 122400 217926410 4390 4390 4390 4390 0
438 20250219 122300 217926410 4390 4390 4390 4390 2
439 20250219 122200 217917630 4390 4390 4390 4390 1
440 20250219 122100 217913240 4395 4395 4395 4395 1
441 20250219 122000 217908845 4385 4385 4385 4385 0
442 20250219 121900 217908845 4385 4395 4395 4385 516
443 20250219 121800 215646175 4385 4385 4385 4385 0
444 20250219 121700 215646175 4385 4395 4395 4385 650
445 20250219 121600 212794925 4390 4390 4390 4390 4
446 20250219 121500 212777365 4395 4395 4395 4395 98
447 20250219 121400 212346655 4395 4385 4395 4385 482
448 20250219 121300 210231635 4395 4395 4395 4395 646
449 20250219 121200 207392465 4395 4405 4405 4395 50
450 20250219 121100 207172545 4400 4400 4400 4400 0
451 20250219 121000 207172545 4400 4400 4400 4400 70
452 20250219 120900 206864545 4400 4405 4410 4400 3159
453 20250219 120800 192963390 4400 4405 4405 4400 2
454 20250219 120700 192954585 4405 4405 4405 4405 201
455 20250219 120600 192069180 4395 4395 4395 4395 0
456 20250219 120500 192069180 4395 4395 4395 4395 0
457 20250219 120400 192069180 4395 4395 4395 4395 7
458 20250219 120300 192038415 4400 4400 4400 4400 300
459 20250219 120200 190718415 4395 4405 4405 4395 864
460 20250219 120100 186920125 4400 4400 4400 4400 25
461 20250219 120000 186810125 4405 4390 4405 4390 484
462 20250219 115900 184683865 4400 4400 4405 4395 311
463 20250219 115800 183314890 4400 4400 4400 4400 10
464 20250219 115700 183270890 4400 4400 4400 4400 0
465 20250219 115600 183270890 4400 4400 4400 4400 6
466 20250219 115500 183244490 4400 4400 4400 4400 0
467 20250219 115400 183244490 4400 4395 4400 4395 1097
468 20250219 115300 178418180 4390 4390 4390 4390 0
469 20250219 115200 178418180 4390 4395 4395 4390 402
470 20250219 115100 176651400 4390 4385 4390 4385 1085
471 20250219 115000 171888605 4385 4385 4385 4385 250
472 20250219 114900 170792355 4385 4385 4385 4385 0
473 20250219 114800 170792355 4385 4385 4385 4385 65
474 20250219 114700 170507330 4385 4375 4385 4375 730
475 20250219 114600 167309430 4380 4380 4380 4380 1
476 20250219 114500 167305050 4375 4370 4375 4370 187
477 20250219 114400 166487175 4375 4375 4375 4375 0
478 20250219 114300 166487175 4375 4375 4375 4375 5
479 20250219 114200 166465300 4375 4375 4375 4375 13
480 20250219 114100 166408425 4370 4370 4370 4370 5
481 20250219 114000 166386575 4370 4370 4370 4370 0
482 20250219 113900 166386575 4370 4360 4370 4360 339
483 20250219 113800 164907645 4365 4365 4365 4365 90
484 20250219 113700 164514795 4365 4365 4365 4365 5
485 20250219 113600 164492970 4365 4365 4365 4365 1
486 20250219 113500 164488605 4365 4365 4365 4365 0
487 20250219 113400 164488605 4365 4370 4370 4365 2
488 20250219 113300 164479870 4370 4370 4370 4370 5
489 20250219 113200 164458020 4375 4375 4375 4375 0
490 20250219 113100 164458020 4375 4370 4375 4365 319
491 20250219 113000 163064080 4375 4375 4375 4375 2
492 20250219 112900 163055330 4380 4375 4380 4375 19
493 20250219 112800 162972200 4375 4375 4375 4375 1
494 20250219 112700 162967825 4380 4380 4380 4380 1
495 20250219 112600 162963445 4380 4370 4380 4370 101
496 20250219 112500 162522065 4370 4375 4380 4370 1222
497 20250219 112400 157172445 4370 4370 4370 4370 92
498 20250219 112300 156770405 4370 4370 4370 4370 110
499 20250219 112200 156289705 4370 4370 4370 4370 1078
500 20250219 112100 151578845 4370 4370 4370 4370 0
501 20250219 112000 151578845 4370 4360 4370 4360 1485
502 20250219 111900 145098950 4360 4360 4360 4360 1
503 20250219 111800 145094590 4360 4355 4360 4345 1001
504 20250219 111700 140745215 4360 4360 4360 4360 0
505 20250219 111600 140745215 4360 4360 4360 4360 1
506 20250219 111500 140740855 4345 4350 4350 4345 520
507 20250219 111400 138481395 4350 4350 4350 4350 0
508 20250219 111300 138481395 4350 4355 4355 4350 1000
509 20250219 111200 134131260 4360 4360 4360 4360 8
510 20250219 111100 134096380 4365 4365 4365 4365 10
511 20250219 111000 134052730 4365 4365 4365 4365 68
512 20250219 110900 133755910 4365 4365 4365 4365 1
513 20250219 110800 133751545 4350 4370 4370 4350 1801
514 20250219 110700 125909805 4375 4360 4375 4355 2486
515 20250219 110600 115044940 4370 4365 4370 4365 261
516 20250219 110500 113905670 4365 4365 4365 4365 20
517 20250219 110400 113818370 4365 4365 4365 4365 0
518 20250219 110300 113818370 4365 4365 4365 4365 50
519 20250219 110200 113600120 4365 4365 4365 4365 0
520 20250219 110100 113600120 4365 4360 4365 4355 7
521 20250219 110000 113569620 4365 4365 4365 4365 163
522 20250219 105900 112858125 4345 4360 4365 4345 1397
523 20250219 105800 106767365 4360 4360 4360 4350 1101
524 20250219 105700 101968005 4355 4355 4355 4355 140
525 20250219 105600 101358305 4360 4360 4360 4360 86
526 20250219 105500 100983345 4360 4355 4360 4355 345
527 20250219 105400 99479160 4360 4360 4360 4360 0
528 20250219 105300 99479160 4360 4355 4360 4340 22
529 20250219 105200 99383460 4355 4355 4360 4355 17
530 20250219 105100 99309415 4355 4355 4360 4355 1502
531 20250219 105000 92768200 4355 4345 4355 4345 1158
532 20250219 104900 87735300 4345 4340 4345 4340 6
533 20250219 104800 87709255 4340 4335 4340 4335 101
534 20250219 104700 87271415 4340 4340 4340 4335 102
535 20250219 104600 86829235 4335 4335 4335 4335 252
536 20250219 104500 85736815 4335 4330 4335 4330 101
537 20250219 104400 85299480 4335 4335 4335 4335 4
538 20250219 104300 85282140 4340 4340 4340 4340 0
539 20250219 104200 85282140 4340 4340 4340 4340 0
540 20250219 104100 85282140 4340 4340 4340 4340 42
541 20250219 104000 85099860 4345 4345 4345 4345 0
542 20250219 103900 85099860 4345 4345 4345 4345 0
543 20250219 103800 85099860 4345 4340 4345 4340 398
544 20250219 103700 83372535 4340 4340 4340 4340 0
545 20250219 103600 83372535 4340 4340 4340 4340 1
546 20250219 103500 83368195 4345 4345 4345 4345 2
547 20250219 103400 83359505 4345 4345 4345 4345 0
548 20250219 103300 83359505 4345 4345 4345 4345 0
549 20250219 103200 83359505 4345 4335 4345 4335 2
550 20250219 103100 83350825 4330 4335 4335 4330 102
551 20250219 103000 82909150 4330 4330 4330 4330 0
552 20250219 102900 82909150 4330 4330 4330 4330 50
553 20250219 102800 82692650 4340 4340 4340 4340 0
554 20250219 102700 82692650 4340 4340 4340 4340 0
555 20250219 102600 82692650 4340 4340 4340 4340 1
556 20250219 102500 82688310 4340 4340 4340 4340 1
557 20250219 102400 82683970 4335 4335 4335 4335 2
558 20250219 102300 82675300 4330 4330 4330 4330 0
559 20250219 102200 82675300 4330 4325 4330 4325 77
560 20250219 102100 82341895 4330 4330 4330 4330 224
561 20250219 102000 81371975 4330 4330 4330 4330 0
562 20250219 101900 81371975 4330 4330 4330 4330 41
563 20250219 101800 81194445 4330 4335 4335 4330 110
564 20250219 101700 80717895 4340 4335 4340 4330 4
565 20250219 101600 80700555 4345 4345 4345 4345 0
566 20250219 101500 80700555 4345 4345 4345 4345 1
567 20250219 101400 80696210 4330 4335 4335 4330 1000
568 20250219 101300 76366125 4345 4345 4345 4345 0
569 20250219 101200 76366125 4345 4345 4345 4345 1
570 20250219 101100 76361780 4345 4335 4345 4335 103
571 20250219 101000 75915255 4345 4335 4345 4330 8
572 20250219 100900 75880550 4345 4340 4345 4340 2
573 20250219 100800 75871865 4330 4330 4330 4330 0
574 20250219 100700 75871865 4330 4330 4330 4330 101
575 20250219 100600 75434535 4345 4345 4345 4345 0
576 20250219 100500 75434535 4345 4345 4345 4330 432
577 20250219 100400 73563480 4350 4350 4350 4350 341
578 20250219 100300 72080130 4350 4350 4350 4350 115
579 20250219 100200 71579880 4350 4350 4350 4350 270
580 20250219 100100 70405380 4345 4345 4345 4345 0
581 20250219 100000 70405380 4345 4330 4345 4330 306
582 20250219 095900 69077315 4335 4335 4335 4335 0
583 20250219 095800 69077315 4335 4335 4335 4335 0
584 20250219 095700 69077315 4335 4340 4345 4335 20
585 20250219 095600 68990575 4350 4340 4350 4335 503
586 20250219 095500 66810045 4355 4355 4355 4355 0
587 20250219 095400 66810045 4355 4355 4355 4355 30
588 20250219 095300 66679395 4355 4355 4355 4340 1314
589 20250219 095200 60973690 4350 4350 4350 4350 611
590 20250219 095100 58315840 4350 4340 4350 4340 267
591 20250219 095000 57154455 4345 4350 4350 4345 22
592 20250219 094900 57058765 4350 4345 4350 4345 2328
593 20250219 094800 46943595 4345 4340 4345 4340 113
594 20250219 094700 46453110 4345 4345 4345 4345 101
595 20250219 094600 46014265 4340 4345 4345 4335 104
596 20250219 094500 45563385 4340 4340 4340 4340 274
597 20250219 094400 44374225 4325 4330 4330 4325 266
598 20250219 094300 43223530 4330 4330 4330 4330 50
599 20250219 094200 43007030 4330 4330 4330 4330 1
600 20250219 094100 43002700 4330 4330 4340 4330 600
601 20250219 094000 40400430 4330 4330 4335 4330 143
602 20250219 093900 39781235 4325 4325 4325 4325 227
603 20250219 093800 38799460 4325 4325 4325 4320 372
604 20250219 093700 37192060 4325 4325 4325 4325 0
605 20250219 093600 37192060 4325 4325 4325 4325 0
606 20250219 093500 37192060 4325 4325 4325 4325 1
607 20250219 093400 37187735 4335 4335 4335 4335 1
608 20250219 093300 37183400 4345 4330 4345 4315 1000
609 20250219 093200 32861940 4345 4345 4345 4345 0
610 20250219 093100 32861940 4345 4345 4345 4345 1
611 20250219 093000 32857595 4345 4345 4345 4345 38
612 20250219 092900 32692485 4345 4345 4345 4345 1
613 20250219 092800 32688140 4325 4325 4325 4325 10
614 20250219 092700 32644890 4345 4345 4345 4345 6
615 20250219 092600 32618820 4325 4330 4330 4325 2
616 20250219 092500 32610165 4350 4350 4350 4335 192
617 20250219 092400 31774980 4350 4350 4350 4350 3
618 20250219 092300 31761930 4350 4350 4350 4350 428
619 20250219 092200 29900130 4310 4310 4350 4310 2922
620 20250219 092100 17232685 4310 4310 4310 4310 1
621 20250219 092000 17228375 4310 4310 4310 4310 10
622 20250219 091900 17185275 4310 4310 4310 4310 1
623 20250219 091800 17180965 4320 4320 4320 4320 0
624 20250219 091700 17180965 4320 4320 4320 4320 0
625 20250219 091600 17180965 4320 4320 4320 4320 0
626 20250219 091500 17180965 4320 4315 4320 4315 150
627 20250219 091400 16533710 4325 4305 4325 4295 168
628 20250219 091300 15811355 4325 4325 4325 4325 0
629 20250219 091200 15811355 4325 4325 4325 4325 92
630 20250219 091100 15413455 4320 4320 4320 4320 0
631 20250219 091000 15413455 4320 4320 4320 4320 0
632 20250219 090900 15413455 4320 4320 4320 4320 0
633 20250219 090800 15413455 4320 4285 4320 4285 100
634 20250219 090700 14981490 4320 4320 4320 4320 1
635 20250219 090600 14977170 4325 4320 4325 4280 2095
636 20250219 090500 6001745 4320 4315 4320 4315 125
637 20250219 090400 5462020 4315 4280 4315 4280 60
638 20250219 090300 5204870 4280 4285 4285 4280 80
639 20250219 090200 4862320 4320 4320 4320 4320 0
640 20250219 090100 4862320 4320 4310 4320 4310 7
641 20250219 090000 4832120 4280 4280 4280 4280 1129

1
053700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,52012,22877190,220530880,96999285600,0.23
20250214,52012,22877190,220790940,97113671550,0.23
20250213,52012,22877190,223651600,98371917000,0.23
20250212,52198,22877190,215838730,94597180650,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 52012 22877190 220530880 96999285600 0.23
3 20250214 52012 22877190 220790940 97113671550 0.23
4 20250213 52012 22877190 223651600 98371917000 0.23
5 20250212 52198 22877190 215838730 94597180650 0.23