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

645
059210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194300,435648165,4360,4360,4360,4360,870
20250219,194200,435648165,4360,4360,4360,4360,0
20250219,194100,435648165,4360,4360,4360,4360,0
20250219,194000,435648165,4360,4360,4360,4360,0
20250219,193900,435648165,4360,4360,4360,4360,0
20250219,193800,435648165,4360,4360,4360,4360,0
20250219,193700,435648165,4360,4360,4360,4360,0
20250219,193600,435648165,4360,4360,4360,4360,0
20250219,193500,435648165,4360,4360,4360,4360,0
20250219,193400,435648165,4360,4360,4360,4360,0
20250219,193300,435648165,4360,4360,4360,4360,0
20250219,193200,435648165,4360,4360,4360,4360,0
20250219,193100,435648165,4360,4360,4360,4360,0
20250219,193000,435648165,4360,4360,4360,4360,0
20250219,192900,435648165,4360,4360,4360,4360,0
20250219,192800,435648165,4360,4360,4360,4360,0
20250219,192700,435648165,4360,4360,4360,4360,0
20250219,192600,435648165,4360,4360,4360,4360,0
20250219,192500,435648165,4360,4360,4360,4360,0
20250219,192400,435648165,4360,4360,4360,4360,0
20250219,192300,435648165,4360,4360,4360,4360,0
20250219,192200,435648165,4360,4360,4360,4360,0
20250219,192100,435648165,4360,4360,4360,4360,0
20250219,192000,435648165,4360,4360,4360,4360,0
20250219,191900,435648165,4360,4360,4360,4360,0
20250219,191800,435648165,4360,4360,4360,4360,0
20250219,191700,435648165,4360,4360,4360,4360,0
20250219,191600,435648165,4360,4360,4360,4360,0
20250219,191500,435648165,4360,4360,4360,4360,0
20250219,191400,435648165,4360,4360,4360,4360,0
20250219,191300,435648165,4360,4360,4360,4360,870
20250219,191200,435648165,4360,4360,4360,4360,0
20250219,191100,435648165,4360,4360,4360,4360,0
20250219,191000,435648165,4360,4360,4360,4360,0
20250219,190900,435648165,4360,4360,4360,4360,0
20250219,190800,435648165,4360,4360,4360,4360,0
20250219,190700,435648165,4360,4360,4360,4360,0
20250219,190600,435648165,4360,4360,4360,4360,0
20250219,190500,435648165,4360,4360,4360,4360,0
20250219,190400,435648165,4360,4360,4360,4360,0
20250219,190300,435648165,4360,4360,4360,4360,0
20250219,190200,435648165,4360,4360,4360,4360,0
20250219,190100,435648165,4360,4360,4360,4360,0
20250219,190000,435648165,4360,4360,4360,4360,0
20250219,185900,435648165,4360,4360,4360,4360,0
20250219,185800,435648165,4360,4360,4360,4360,0
20250219,185700,435648165,4360,4360,4360,4360,0
20250219,185600,435648165,4360,4360,4360,4360,0
20250219,185500,435648165,4360,4360,4360,4360,0
20250219,185400,435648165,4360,4360,4360,4360,0
20250219,185300,435648165,4360,4360,4360,4360,0
20250219,185200,435648165,4360,4360,4360,4360,0
20250219,185100,435648165,4360,4360,4360,4360,0
20250219,185000,435648165,4360,4360,4360,4360,0
20250219,184900,435648165,4360,4360,4360,4360,0
20250219,184800,435648165,4360,4360,4360,4360,0
20250219,184700,435648165,4360,4360,4360,4360,0
20250219,184600,435648165,4360,4360,4360,4360,0
20250219,184500,435648165,4360,4360,4360,4360,0
20250219,184400,435648165,4360,4360,4360,4360,0
20250219,184300,435648165,4360,4360,4360,4360,870
20250219,184200,435648165,4360,4360,4360,4360,0
20250219,184100,435648165,4360,4360,4360,4360,0
20250219,184000,435648165,4360,4360,4360,4360,0
20250219,183900,435648165,4360,4360,4360,4360,0
20250219,183800,435648165,4360,4360,4360,4360,0
20250219,183700,435648165,4360,4360,4360,4360,0
20250219,183600,435648165,4360,4360,4360,4360,0
20250219,183500,435648165,4360,4360,4360,4360,0
20250219,183400,435648165,4360,4360,4360,4360,0
20250219,183300,435648165,4360,4360,4360,4360,0
20250219,183200,435648165,4360,4360,4360,4360,0
20250219,183100,435648165,4360,4360,4360,4360,0
20250219,183000,435648165,4360,4360,4360,4360,0
20250219,182900,435648165,4360,4360,4360,4360,0
20250219,182800,435648165,4360,4360,4360,4360,0
20250219,182700,435648165,4360,4360,4360,4360,0
20250219,182600,435648165,4360,4360,4360,4360,0
20250219,182500,435648165,4360,4360,4360,4360,0
20250219,182400,435648165,4360,4360,4360,4360,0
20250219,182300,435648165,4360,4360,4360,4360,0
20250219,182200,435648165,4360,4360,4360,4360,0
20250219,182100,435648165,4360,4360,4360,4360,0
20250219,182000,435648165,4360,4360,4360,4360,0
20250219,181900,435648165,4360,4360,4360,4360,0
20250219,181800,435648165,4360,4360,4360,4360,0
20250219,181700,435648165,4360,4360,4360,4360,0
20250219,181600,435648165,4360,4360,4360,4360,0
20250219,181500,435648165,4360,4360,4360,4360,0
20250219,181400,435648165,4360,4360,4360,4360,0
20250219,181300,435648165,4360,4360,4360,4360,870
20250219,181200,435648165,4360,4360,4360,4360,0
20250219,181100,435648165,4360,4360,4360,4360,0
20250219,181000,435648165,4360,4360,4360,4360,0
20250219,180900,435648165,4360,4360,4360,4360,0
20250219,180800,435648165,4360,4360,4360,4360,0
20250219,180700,435648165,4360,4360,4360,4360,0
20250219,180600,435648165,4360,4360,4360,4360,0
20250219,180500,435648165,4360,4360,4360,4360,0
20250219,180400,435648165,4360,4360,4360,4360,0
20250219,180300,435648165,4360,4360,4360,4360,0
20250219,180200,435648165,4360,4360,4360,4360,0
20250219,180100,435648165,4360,4360,4360,4360,0
20250219,180000,435648165,4360,4360,4360,4360,0
20250219,175900,435648165,4360,4360,4360,4360,0
20250219,175800,435648165,4360,4360,4360,4360,0
20250219,175700,435648165,4360,4360,4360,4360,0
20250219,175600,435648165,4360,4360,4360,4360,0
20250219,175500,435648165,4360,4360,4360,4360,0
20250219,175400,435648165,4360,4360,4360,4360,0
20250219,175300,435648165,4360,4360,4360,4360,0
20250219,175200,435648165,4360,4360,4360,4360,0
20250219,175100,435648165,4360,4360,4360,4360,0
20250219,175000,435648165,4360,4360,4360,4360,0
20250219,174900,435648165,4360,4360,4360,4360,0
20250219,174800,435648165,4360,4360,4360,4360,0
20250219,174700,435648165,4360,4360,4360,4360,0
20250219,174600,435648165,4360,4360,4360,4360,0
20250219,174500,435648165,4360,4360,4360,4360,0
20250219,174400,435648165,4360,4360,4360,4360,0
20250219,174300,435648165,4360,4360,4360,4360,870
20250219,174200,435648165,4360,4360,4360,4360,0
20250219,174100,435648165,4360,4360,4360,4360,0
20250219,174000,435648165,4360,4360,4360,4360,0
20250219,173900,435648165,4360,4360,4360,4360,0
20250219,173800,435648165,4360,4360,4360,4360,0
20250219,173700,435648165,4360,4360,4360,4360,0
20250219,173600,435648165,4360,4360,4360,4360,0
20250219,173500,435648165,4360,4360,4360,4360,0
20250219,173400,435648165,4360,4360,4360,4360,0
20250219,173300,435648165,4360,4360,4360,4360,0
20250219,173200,435648165,4360,4360,4360,4360,0
20250219,173100,435648165,4360,4360,4360,4360,0
20250219,173000,435648165,4360,4360,4360,4360,0
20250219,172900,435648165,4360,4360,4360,4360,0
20250219,172800,435648165,4360,4360,4360,4360,0
20250219,172700,435648165,4360,4360,4360,4360,0
20250219,172600,435648165,4360,4360,4360,4360,0
20250219,172500,435648165,4360,4360,4360,4360,0
20250219,172400,435648165,4360,4360,4360,4360,0
20250219,172300,435648165,4360,4360,4360,4360,0
20250219,172200,435648165,4360,4360,4360,4360,0
20250219,172100,435648165,4360,4360,4360,4360,0
20250219,172000,435648165,4360,4360,4360,4360,0
20250219,171900,435648165,4360,4360,4360,4360,0
20250219,171800,435648165,4360,4360,4360,4360,0
20250219,171700,435648165,4360,4360,4360,4360,0
20250219,171600,435648165,4360,4360,4360,4360,0
20250219,171500,435648165,4360,4360,4360,4360,0
20250219,171400,435648165,4360,4360,4360,4360,0
20250219,171300,435648165,4360,4360,4360,4360,870
20250219,171200,435648165,4360,4360,4360,4360,0
20250219,171100,435648165,4360,4360,4360,4360,0
20250219,171000,435648165,4360,4360,4360,4360,0
20250219,170900,435648165,4360,4360,4360,4360,0
20250219,170800,435648165,4360,4360,4360,4360,0
20250219,170700,435648165,4360,4360,4360,4360,0
20250219,170600,435648165,4360,4360,4360,4360,0
20250219,170500,435648165,4360,4360,4360,4360,0
20250219,170400,435648165,4360,4360,4360,4360,0
20250219,170300,435648165,4360,4360,4360,4360,0
20250219,170200,435648165,4360,4360,4360,4360,0
20250219,170100,435648165,4360,4360,4360,4360,0
20250219,170000,435648165,4360,4360,4360,4360,0
20250219,165900,435648165,4360,4360,4360,4360,0
20250219,165800,435648165,4360,4360,4360,4360,0
20250219,165700,435648165,4360,4360,4360,4360,0
20250219,165600,435648165,4360,4360,4360,4360,0
20250219,165500,435648165,4360,4360,4360,4360,0
20250219,165400,435648165,4360,4360,4360,4360,0
20250219,165300,435648165,4360,4360,4360,4360,0
20250219,165200,435648165,4360,4360,4360,4360,0
20250219,165100,435648165,4360,4360,4360,4360,0
20250219,165000,435648165,4360,4360,4360,4360,0
20250219,164900,435648165,4360,4360,4360,4360,0
20250219,164800,435648165,4360,4360,4360,4360,0
20250219,164700,435648165,4360,4360,4360,4360,0
20250219,164600,435648165,4360,4360,4360,4360,0
20250219,164500,435648165,4360,4360,4360,4360,0
20250219,164400,435648165,4360,4360,4360,4360,0
20250219,164300,435648165,4360,4360,4360,4360,870
20250219,164200,435648165,4360,4360,4360,4360,0
20250219,164100,435648165,4360,4360,4360,4360,0
20250219,164000,435648165,4360,4360,4360,4360,0
20250219,163900,435648165,4360,4360,4360,4360,0
20250219,163800,435648165,4360,4360,4360,4360,0
20250219,163700,435648165,4360,4360,4360,4360,0
20250219,163600,435648165,4360,4360,4360,4360,0
20250219,163500,435648165,4360,4360,4360,4360,0
20250219,163400,435648165,4360,4360,4360,4360,0
20250219,163300,435648165,4360,4360,4360,4360,0
20250219,163200,435648165,4360,4360,4360,4360,0
20250219,163100,435648165,4360,4360,4360,4360,0
20250219,163000,435648165,4360,4360,4360,4360,0
20250219,162900,435648165,4360,4360,4360,4360,0
20250219,162800,435648165,4360,4360,4360,4360,0
20250219,162700,435648165,4360,4360,4360,4360,0
20250219,162600,435648165,4360,4360,4360,4360,0
20250219,162500,435648165,4360,4360,4360,4360,0
20250219,162400,435648165,4360,4360,4360,4360,0
20250219,162300,435648165,4360,4360,4360,4360,0
20250219,162200,435648165,4360,4360,4360,4360,0
20250219,162100,435648165,4360,4360,4360,4360,0
20250219,162000,435648165,4360,4360,4360,4360,0
20250219,161900,435648165,4360,4360,4360,4360,0
20250219,161800,435648165,4360,4360,4360,4360,0
20250219,161700,435648165,4360,4360,4360,4360,0
20250219,161600,435648165,4360,4360,4360,4360,0
20250219,161500,435648165,4360,4360,4360,4360,0
20250219,161400,435648165,4360,4360,4360,4360,0
20250219,161300,435648165,4360,4360,4360,4360,870
20250219,161200,435648165,4360,4360,4360,4360,0
20250219,161100,435648165,4360,4360,4360,4360,0
20250219,161000,435648165,4360,4360,4360,4360,0
20250219,160900,435648165,4360,4360,4360,4360,0
20250219,160800,435648165,4360,4360,4360,4360,0
20250219,160700,435648165,4360,4360,4360,4360,0
20250219,160600,435648165,4360,4360,4360,4360,0
20250219,160500,435648165,4360,4360,4360,4360,0
20250219,160400,435648165,4360,4360,4360,4360,0
20250219,160300,435648165,4360,4360,4360,4360,0
20250219,160200,435648165,4360,4360,4360,4360,0
20250219,160100,435648165,4360,4360,4360,4360,0
20250219,160000,435648165,4360,4360,4360,4360,0
20250219,155900,435648165,4360,4360,4360,4360,0
20250219,155800,435648165,4360,4360,4360,4360,0
20250219,155700,435648165,4360,4360,4360,4360,0
20250219,155600,435648165,4360,4360,4360,4360,0
20250219,155500,435648165,4360,4360,4360,4360,0
20250219,155400,435648165,4360,4360,4360,4360,0
20250219,155300,435648165,4360,4360,4360,4360,0
20250219,155200,435648165,4360,4360,4360,4360,0
20250219,155100,435648165,4360,4360,4360,4360,0
20250219,155000,435648165,4360,4360,4360,4360,0
20250219,154900,435648165,4360,4360,4360,4360,0
20250219,154800,435648165,4360,4360,4360,4360,0
20250219,154700,435648165,4360,4360,4360,4360,0
20250219,154600,435648165,4360,4360,4360,4360,0
20250219,154500,435648165,4360,4360,4360,4360,0
20250219,154400,435648165,4360,4360,4360,4360,0
20250219,154300,435648165,4360,4360,4360,4360,870
20250219,154200,435648165,4360,4360,4360,4360,0
20250219,154100,435648165,4360,4360,4360,4360,0
20250219,154000,435648165,4360,4360,4360,4360,0
20250219,153900,435648165,4360,4360,4360,4360,0
20250219,153800,435648165,4360,4360,4360,4360,0
20250219,153700,435648165,4360,4360,4360,4360,0
20250219,153600,435648165,4360,4360,4360,4360,0
20250219,153500,435648165,4360,4360,4360,4360,0
20250219,153400,435648165,4360,4360,4360,4360,0
20250219,153300,435648165,4360,4360,4360,4360,0
20250219,153200,435648165,4360,4360,4360,4360,0
20250219,153100,435648165,4360,4360,4360,4360,0
20250219,153000,435648165,4360,4360,4360,4360,870
20250219,152900,431854965,4350,4350,4350,4350,0
20250219,152800,431854965,4350,4350,4350,4350,0
20250219,152700,431854965,4350,4350,4350,4350,0
20250219,152600,431854965,4350,4350,4350,4350,0
20250219,152500,431854965,4350,4350,4350,4350,0
20250219,152400,431854965,4350,4350,4350,4350,0
20250219,152300,431854965,4350,4350,4350,4350,0
20250219,152200,431854965,4350,4350,4350,4350,0
20250219,152100,431854965,4350,4350,4350,4350,0
20250219,152000,431854965,4350,4350,4350,4350,0
20250219,151900,431854965,4350,4345,4350,4345,173
20250219,151800,431103100,4345,4345,4345,4345,117
20250219,151700,430594735,4345,4345,4345,4345,0
20250219,151600,430594735,4345,4350,4350,4345,362
20250219,151500,429021370,4350,4350,4350,4350,80
20250219,151400,428673370,4350,4350,4350,4345,662
20250219,151300,425793835,4350,4350,4350,4350,86
20250219,151200,425419735,4350,4350,4350,4350,0
20250219,151100,425419735,4350,4360,4360,4350,284
20250219,151000,424182260,4360,4360,4360,4360,0
20250219,150900,424182260,4360,4360,4360,4360,29
20250219,150800,424055820,4360,4360,4360,4360,0
20250219,150700,424055820,4360,4360,4360,4360,26
20250219,150600,423942460,4365,4365,4365,4365,2
20250219,150500,423933730,4360,4360,4360,4360,0
20250219,150400,423933730,4360,4360,4360,4360,0
20250219,150300,423933730,4360,4360,4360,4360,188
20250219,150200,423114050,4355,4355,4355,4355,0
20250219,150100,423114050,4355,4355,4355,4355,0
20250219,150000,423114050,4355,4350,4355,4350,285
20250219,145900,421873275,4355,4355,4355,4355,0
20250219,145800,421873275,4355,4355,4355,4355,0
20250219,145700,421873275,4355,4355,4355,4355,5
20250219,145600,421851500,4355,4355,4355,4355,1
20250219,145500,421847145,4350,4350,4350,4350,0
20250219,145400,421847145,4350,4350,4350,4350,79
20250219,145300,421503495,4350,4350,4350,4350,8
20250219,145200,421468695,4350,4350,4350,4350,40
20250219,145100,421294695,4350,4350,4350,4350,218
20250219,145000,420346395,4350,4350,4350,4350,26
20250219,144900,420233295,4350,4350,4350,4350,229
20250219,144800,419237145,4355,4355,4355,4355,5
20250219,144700,419215370,4355,4355,4355,4355,5
20250219,144600,419193595,4355,4360,4360,4355,45
20250219,144500,418997595,4360,4360,4360,4360,5
20250219,144400,418975795,4360,4360,4360,4360,1
20250219,144300,418971435,4355,4355,4355,4355,0
20250219,144200,418971435,4355,4355,4355,4355,318
20250219,144100,417586545,4350,4350,4350,4350,68
20250219,144000,417290745,4350,4350,4350,4350,0
20250219,143900,417290745,4350,4345,4350,4345,464
20250219,143800,415272685,4345,4345,4345,4345,5
20250219,143700,415250960,4345,4345,4345,4345,6
20250219,143600,415224890,4335,4340,4340,4335,5686
20250219,143500,390551080,4335,4335,4335,4335,0
20250219,143400,390551080,4335,4335,4335,4335,0
20250219,143300,390551080,4335,4335,4335,4335,0
20250219,143200,390551080,4335,4335,4335,4335,0
20250219,143100,390551080,4335,4335,4335,4335,50
20250219,143000,390334330,4335,4350,4350,4335,5758
20250219,142900,365338055,4350,4350,4350,4350,6
20250219,142800,365311955,4345,4345,4345,4345,241
20250219,142700,364264810,4345,4350,4350,4345,705
20250219,142600,361201560,4350,4350,4350,4350,3
20250219,142500,361188510,4345,4345,4345,4345,284
20250219,142400,359954530,4340,4340,4340,4340,173
20250219,142300,359203710,4335,4335,4335,4335,16
20250219,142200,359134350,4335,4335,4335,4335,0
20250219,142100,359134350,4335,4335,4335,4335,11
20250219,142000,359086665,4335,4335,4335,4335,0
20250219,141900,359086665,4335,4335,4335,4335,0
20250219,141800,359086665,4335,4335,4335,4335,0
20250219,141700,359086665,4335,4335,4335,4335,0
20250219,141600,359086665,4335,4335,4335,4335,0
20250219,141500,359086665,4335,4335,4335,4335,0
20250219,141400,359086665,4335,4335,4335,4335,0
20250219,141300,359086665,4335,4335,4335,4335,0
20250219,141200,359086665,4335,4335,4335,4335,515
20250219,141100,356854140,4335,4335,4335,4335,265
20250219,141000,355705365,4335,4335,4335,4335,5
20250219,140900,355683690,4335,4335,4335,4335,5
20250219,140800,355662015,4335,4335,4335,4335,5
20250219,140700,355640340,4335,4330,4335,4330,59
20250219,140600,355384840,4330,4330,4330,4330,0
20250219,140500,355384840,4330,4330,4330,4330,0
20250219,140400,355384840,4330,4330,4330,4330,0
20250219,140300,355384840,4330,4330,4330,4330,0
20250219,140200,355384840,4330,4330,4330,4330,7
20250219,140100,355354530,4330,4330,4330,4330,0
20250219,140000,355354530,4330,4330,4330,4330,0
20250219,135900,355354530,4330,4330,4330,4330,0
20250219,135800,355354530,4330,4330,4330,4330,0
20250219,135700,355354530,4330,4330,4330,4330,0
20250219,135600,355354530,4330,4330,4330,4330,0
20250219,135500,355354530,4330,4330,4330,4330,0
20250219,135400,355354530,4330,4330,4330,4330,0
20250219,135300,355354530,4330,4325,4330,4325,190
20250219,135200,354531925,4320,4320,4320,4320,0
20250219,135100,354531925,4320,4320,4320,4320,0
20250219,135000,354531925,4320,4320,4320,4320,0
20250219,134900,354531925,4320,4325,4325,4320,1400
20250219,134800,348483900,4325,4325,4325,4320,1173
20250219,134700,343415110,4325,4335,4335,4325,1000
20250219,134600,339089165,4335,4335,4335,4335,1
20250219,134500,339084830,4335,4335,4335,4335,6
20250219,134400,339058820,4335,4340,4340,4335,51
20250219,134300,338837710,4340,4340,4340,4340,5
20250219,134200,338816010,4340,4340,4340,4340,10
20250219,134100,338772610,4340,4340,4340,4340,5
20250219,134000,338750910,4340,4340,4340,4340,5
20250219,133900,338729210,4340,4340,4340,4340,5
20250219,133800,338707510,4340,4340,4340,4340,7
20250219,133700,338677130,4335,4335,4335,4335,51
20250219,133600,338456045,4340,4340,4340,4340,5
20250219,133500,338434345,4340,4340,4340,4340,55
20250219,133400,338195645,4340,4340,4340,4340,3160
20250219,133300,324481245,4340,4340,4340,4340,6
20250219,133200,324455205,4340,4340,4340,4340,58
20250219,133100,324203485,4340,4340,4340,4340,0
20250219,133000,324203485,4340,4340,4340,4340,25
20250219,132900,324094985,4340,4340,4340,4340,255
20250219,132800,322988285,4340,4340,4340,4340,0
20250219,132700,322988285,4340,4340,4340,4340,0
20250219,132600,322988285,4340,4340,4340,4340,0
20250219,132500,322988285,4340,4340,4340,4340,0
20250219,132400,322988285,4340,4340,4340,4340,0
20250219,132300,322988285,4340,4340,4340,4340,28
20250219,132200,322866765,4340,4340,4340,4340,24
20250219,132100,322762605,4345,4340,4345,4340,120
20250219,132000,322241800,4340,4340,4340,4340,0
20250219,131900,322241800,4340,4340,4340,4340,0
20250219,131800,322241800,4340,4340,4340,4340,0
20250219,131700,322241800,4340,4340,4340,4340,0
20250219,131600,322241800,4340,4340,4340,4340,0
20250219,131500,322241800,4340,4340,4340,4340,106
20250219,131400,321781760,4340,4340,4340,4340,5
20250219,131300,321760060,4340,4340,4340,4340,5
20250219,131200,321738360,4340,4340,4340,4340,8
20250219,131100,321703640,4335,4335,4335,4335,1000
20250219,131000,317368640,4335,4335,4335,4335,0
20250219,130900,317368640,4335,4335,4335,4335,137
20250219,130800,316774745,4330,4330,4330,4330,0
20250219,130700,316774745,4330,4325,4330,4325,374
20250219,130600,315156605,4325,4325,4325,4325,0
20250219,130500,315156605,4325,4330,4330,4325,5000
20250219,130400,293521120,4330,4340,4340,4330,41
20250219,130300,293343540,4340,4340,4340,4340,5
20250219,130200,293321840,4340,4340,4340,4340,5
20250219,130100,293300140,4340,4340,4340,4340,5
20250219,130000,293278440,4340,4340,4340,4340,5
20250219,125900,293256740,4340,4340,4340,4340,6
20250219,125800,293230700,4330,4330,4330,4330,500
20250219,125700,291065700,4340,4340,4340,4340,10
20250219,125600,291022300,4340,4335,4340,4330,3441
20250219,125500,276121035,4335,4340,4340,4335,200
20250219,125400,275253370,4345,4345,4345,4345,248
20250219,125300,274175810,4345,4345,4345,4345,5
20250219,125200,274154085,4355,4355,4355,4355,5
20250219,125100,274132310,4355,4355,4355,4355,5
20250219,125000,274110535,4355,4355,4355,4355,5
20250219,124900,274088760,4355,4355,4355,4355,55
20250219,124800,273849235,4355,4355,4355,4355,5
20250219,124700,273827460,4355,4340,4355,4340,66
20250219,124600,273540945,4340,4350,4350,4340,240
20250219,124500,272498285,4350,4350,4350,4350,0
20250219,124400,272498285,4350,4350,4350,4350,0
20250219,124300,272498285,4350,4350,4350,4350,0
20250219,124200,272498285,4350,4350,4350,4350,0
20250219,124100,272498285,4350,4350,4350,4350,0
20250219,124000,272498285,4350,4350,4350,4350,0
20250219,123900,272498285,4350,4350,4350,4350,6
20250219,123800,272472185,4350,4355,4355,4350,330
20250219,123700,271035110,4355,4355,4355,4355,4
20250219,123600,271017690,4370,4370,4370,4370,5
20250219,123500,270995840,4370,4355,4370,4355,7
20250219,123400,270965265,4370,4360,4370,4360,550
20250219,123300,268562400,4360,4360,4360,4360,33
20250219,123200,268418520,4360,4355,4360,4355,130
20250219,123100,267851770,4355,4355,4355,4355,100
20250219,123000,267416270,4355,4355,4355,4355,20
20250219,122900,267329170,4355,4350,4355,4350,2051
20250219,122800,258402670,4345,4345,4345,4345,0
20250219,122700,258402670,4345,4345,4345,4345,0
20250219,122600,258402670,4345,4345,4345,4345,296
20250219,122500,257116550,4340,4330,4340,4330,137
20250219,122400,256522305,4330,4330,4330,4330,73
20250219,122300,256206215,4320,4325,4325,4320,2000
20250219,122200,247564625,4325,4325,4325,4325,2000
20250219,122100,238914625,4325,4325,4325,4325,0
20250219,122000,238914625,4325,4325,4325,4325,0
20250219,121900,238914625,4325,4325,4325,4325,0
20250219,121800,238914625,4325,4330,4330,4325,778
20250219,121700,235548240,4330,4330,4330,4330,0
20250219,121600,235548240,4330,4330,4330,4330,2
20250219,121500,235539580,4340,4340,4340,4340,5
20250219,121400,235517880,4340,4340,4340,4340,5
20250219,121300,235496180,4340,4340,4340,4340,5
20250219,121200,235474480,4340,4340,4340,4340,10
20250219,121100,235431080,4340,4340,4340,4340,5
20250219,121000,235409380,4340,4340,4340,4340,5
20250219,120900,235387680,4340,4340,4340,4340,5
20250219,120800,235365980,4340,4340,4340,4340,5
20250219,120700,235344280,4340,4340,4340,4340,5
20250219,120600,235322580,4340,4340,4340,4340,51
20250219,120500,235101240,4330,4330,4330,4330,0
20250219,120400,235101240,4330,4340,4340,4330,2012
20250219,120300,226388605,4340,4340,4340,4340,0
20250219,120200,226388605,4340,4340,4340,4340,109
20250219,120100,225915545,4335,4335,4335,4330,749
20250219,120000,222671555,4335,4335,4335,4335,0
20250219,115900,222671555,4335,4330,4335,4330,45
20250219,115800,222476645,4325,4330,4330,4325,1108
20250219,115700,217684295,4330,4330,4330,4330,29
20250219,115600,217558725,4330,4330,4330,4330,6
20250219,115500,217532745,4330,4335,4335,4330,2505
20250219,115400,206685210,4335,4335,4335,4335,5
20250219,115300,206663535,4335,4335,4335,4335,76
20250219,115200,206334075,4335,4335,4335,4335,60
20250219,115100,206073975,4335,4335,4335,4335,20
20250219,115000,205987275,4340,4340,4340,4340,153
20250219,114900,205323255,4340,4340,4340,4340,35
20250219,114800,205171355,4340,4340,4340,4340,5
20250219,114700,205149655,4340,4340,4340,4340,10
20250219,114600,205106255,4345,4340,4345,4340,6
20250219,114500,205080210,4340,4340,4340,4340,10
20250219,114400,205036810,4340,4340,4340,4340,10
20250219,114300,204993410,4340,4340,4340,4340,15
20250219,114200,204928310,4340,4340,4340,4340,12
20250219,114100,204876230,4340,4340,4340,4340,11
20250219,114000,204828490,4340,4340,4340,4340,10
20250219,113900,204785090,4340,4340,4340,4340,10
20250219,113800,204741690,4340,4345,4345,4340,8
20250219,113700,204706960,4340,4340,4340,4340,8
20250219,113600,204672240,4340,4340,4340,4340,0
20250219,113500,204672240,4340,4340,4340,4340,14
20250219,113400,204611480,4340,4340,4340,4340,16
20250219,113300,204542040,4340,4340,4340,4340,774
20250219,113200,201182880,4340,4340,4340,4340,8
20250219,113100,201148160,4340,4340,4340,4340,14
20250219,113000,201087400,4340,4340,4340,4340,16
20250219,112900,201017960,4340,4340,4340,4340,8
20250219,112800,200983240,4340,4340,4340,4340,9
20250219,112700,200944180,4340,4340,4340,4340,21
20250219,112600,200853040,4340,4340,4340,4340,8
20250219,112500,200818320,4340,4340,4340,4340,8
20250219,112400,200783600,4340,4340,4340,4340,8
20250219,112300,200748880,4340,4340,4340,4340,8
20250219,112200,200714160,4340,4340,4340,4340,6
20250219,112100,200688120,4340,4340,4340,4340,166
20250219,112000,199967680,4340,4340,4340,4340,0
20250219,111900,199967680,4340,4340,4340,4340,8
20250219,111800,199932960,4340,4340,4340,4340,8
20250219,111700,199898240,4340,4340,4340,4340,0
20250219,111600,199898240,4340,4340,4340,4340,0
20250219,111500,199898240,4340,4340,4340,4340,66
20250219,111400,199611800,4340,4340,4340,4340,0
20250219,111300,199611800,4340,4340,4340,4340,0
20250219,111200,199611800,4340,4340,4340,4340,0
20250219,111100,199611800,4340,4340,4340,4340,0
20250219,111000,199611800,4340,4335,4340,4335,142
20250219,110900,198995580,4335,4335,4335,4335,18
20250219,110800,198917550,4335,4335,4335,4335,13
20250219,110700,198861195,4335,4335,4335,4335,13
20250219,110600,198804840,4335,4335,4335,4335,27
20250219,110500,198687795,4335,4335,4335,4335,19
20250219,110400,198605430,4330,4330,4330,4330,233
20250219,110300,197596540,4335,4335,4335,4335,22
20250219,110200,197501170,4335,4335,4335,4335,67
20250219,110100,197210725,4335,4340,4340,4335,23
20250219,110000,197111005,4335,4335,4335,4335,23
20250219,105900,197011300,4335,4335,4335,4335,0
20250219,105800,197011300,4335,4340,4340,4335,9
20250219,105700,196972275,4340,4345,4345,4340,21
20250219,105600,196881055,4345,4350,4350,4325,1064
20250219,105500,192278200,4350,4350,4350,4350,5
20250219,105400,192256450,4350,4345,4350,4345,8
20250219,105300,192221675,4345,4335,4345,4335,92
20250219,105200,191822415,4330,4330,4330,4330,6
20250219,105100,191796435,4330,4330,4330,4330,0
20250219,105000,191796435,4330,4330,4330,4330,0
20250219,104900,191796435,4330,4330,4330,4330,0
20250219,104800,191796435,4330,4345,4345,4330,2686
20250219,104700,180165185,4340,4330,4340,4330,94
20250219,104600,179757595,4330,4330,4340,4330,45
20250219,104500,179562595,4330,4330,4330,4330,0
20250219,104400,179562595,4330,4330,4330,4330,0
20250219,104300,179562595,4330,4330,4335,4330,1658
20250219,104200,172382790,4330,4330,4330,4330,24
20250219,104100,172278870,4330,4330,4330,4330,6
20250219,104000,172252890,4330,4330,4330,4330,24
20250219,103900,172148970,4330,4340,4340,4330,97
20250219,103800,171728920,4335,4335,4335,4335,6
20250219,103700,171702910,4335,4335,4335,4335,0
20250219,103600,171702910,4335,4335,4335,4335,8
20250219,103500,171668230,4335,4335,4340,4335,2853
20250219,103400,159300325,4335,4335,4335,4335,0
20250219,103300,159300325,4335,4335,4335,4335,0
20250219,103200,159300325,4335,4335,4350,4335,113
20250219,103100,158810455,4335,4340,4355,4335,2378
20250219,103000,148490365,4340,4355,4355,4340,31
20250219,102900,148355750,4355,4340,4355,4340,7
20250219,102800,148325355,4340,4340,4340,4340,27
20250219,102700,148208175,4355,4355,4355,4355,10
20250219,102600,148164625,4355,4355,4355,4345,569
20250219,102500,145692070,4355,4355,4355,4355,5
20250219,102400,145670295,4355,4345,4355,4345,39
20250219,102300,145500780,4345,4345,4345,4345,442
20250219,102200,143580290,4355,4355,4355,4355,5
20250219,102100,143558515,4355,4360,4360,4355,142
20250219,102000,142940055,4355,4360,4360,4355,49
20250219,101900,142726635,4360,4360,4360,4355,58
20250219,101800,142474005,4360,4360,4360,4360,5
20250219,101700,142452205,4360,4355,4360,4355,206
20250219,101600,141554075,4360,4360,4360,4360,674
20250219,101500,138615435,4360,4360,4360,4360,98
20250219,101400,138188155,4360,4365,4365,4360,43
20250219,101300,138000650,4365,4360,4365,4355,901
20250219,101200,134073855,4360,4360,4360,4360,38
20250219,101100,133908175,4360,4360,4360,4360,325
20250219,101000,132491175,4360,4360,4360,4360,4
20250219,100900,132473735,4360,4360,4360,4360,21
20250219,100800,132382175,4360,4360,4360,4360,21
20250219,100700,132290615,4355,4355,4360,4355,49
20250219,100600,132077145,4360,4360,4360,4360,440
20250219,100500,130158745,4365,4365,4365,4365,10
20250219,100400,130115095,4365,4360,4365,4360,69
20250219,100300,129813930,4360,4360,4360,4360,51
20250219,100200,129591570,4355,4355,4355,4355,343
20250219,100100,128097805,4350,4350,4350,4350,199
20250219,100000,127232155,4360,4350,4360,4350,1562
20250219,095900,120437445,4360,4360,4360,4360,5
20250219,095800,120415645,4365,4365,4370,4350,1182
20250219,095700,115266395,4365,4365,4365,4365,10
20250219,095600,115222745,4365,4365,4365,4365,59
20250219,095500,114965210,4365,4365,4365,4365,3
20250219,095400,114952115,4365,4365,4365,4365,6
20250219,095300,114925925,4355,4355,4355,4355,0
20250219,095200,114925925,4355,4355,4355,4355,19
20250219,095100,114843180,4355,4355,4355,4355,0
20250219,095000,114843180,4355,4355,4355,4355,6
20250219,094900,114817050,4355,4355,4355,4355,0
20250219,094800,114817050,4355,4355,4360,4350,251
20250219,094700,113724260,4355,4370,4370,4355,117
20250219,094600,113214470,4355,4375,4375,4355,121
20250219,094500,112687415,4375,4380,4380,4355,34
20250219,094400,112538655,4380,4380,4380,4380,5
20250219,094300,112516755,4380,4380,4380,4380,5
20250219,094200,112494855,4380,4380,4380,4380,10
20250219,094100,112451055,4380,4380,4380,4380,5
20250219,094000,112429155,4380,4380,4380,4380,5
20250219,093900,112407255,4380,4380,4380,4380,5
20250219,093800,112385355,4380,4380,4380,4380,5
20250219,093700,112363455,4380,4380,4380,4380,5
20250219,093600,112341555,4380,4350,4380,4350,204
20250219,093500,111453975,4350,4350,4350,4350,11
20250219,093400,111406125,4350,4380,4380,4350,585
20250219,093300,108846015,4380,4380,4380,4380,5
20250219,093200,108824115,4385,4385,4385,4385,5
20250219,093100,108802190,4385,4385,4385,4385,1105
20250219,093000,103956765,4385,4385,4385,4385,16
20250219,092900,103886605,4385,4385,4385,4385,5
20250219,092800,103864680,4385,4385,4385,4385,5
20250219,092700,103842755,4390,4390,4390,4385,208
20250219,092600,102929725,4390,4390,4390,4390,5
20250219,092500,102907775,4390,4390,4390,4390,5
20250219,092400,102885825,4390,4360,4390,4350,28
20250219,092300,102763755,4360,4395,4395,4355,12
20250219,092200,102711265,4400,4400,4400,4400,6
20250219,092100,102684865,4375,4370,4375,4370,2645
20250219,092000,91113205,4355,4345,4355,4345,1243
20250219,091900,85704290,4345,4335,4345,4335,241
20250219,091800,84659375,4350,4370,4370,4290,3123
20250219,091700,71167400,4370,4365,4370,4365,56
20250219,091600,70922955,4365,4370,4370,4340,3007
20250219,091500,57872295,4345,4345,4345,4345,5
20250219,091400,57850570,4370,4365,4370,4345,5097
20250219,091300,35667655,4365,4375,4375,4365,666
20250219,091200,32760300,4400,4400,4400,4400,23
20250219,091100,32659100,4400,4400,4400,4400,5
20250219,091000,32637100,4400,4385,4400,4380,135
20250219,090900,32045770,4385,4410,4410,4385,130
20250219,090800,31475595,4410,4380,4410,4380,644
20250219,090700,28652520,4380,4355,4380,4355,566
20250219,090600,26187515,4380,4355,4380,4345,1056
20250219,090500,21593725,4380,4380,4380,4380,10
20250219,090400,21549925,4385,4385,4385,4385,0
20250219,090300,21549925,4385,4385,4385,4385,100
20250219,090200,21111425,4385,4380,4390,4380,4505
20250219,090100,1344660,4380,4380,4380,4380,0
20250219,090000,1344660,4380,4380,4380,4380,307
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194300 435648165 4360 4360 4360 4360 870
3 20250219 194200 435648165 4360 4360 4360 4360 0
4 20250219 194100 435648165 4360 4360 4360 4360 0
5 20250219 194000 435648165 4360 4360 4360 4360 0
6 20250219 193900 435648165 4360 4360 4360 4360 0
7 20250219 193800 435648165 4360 4360 4360 4360 0
8 20250219 193700 435648165 4360 4360 4360 4360 0
9 20250219 193600 435648165 4360 4360 4360 4360 0
10 20250219 193500 435648165 4360 4360 4360 4360 0
11 20250219 193400 435648165 4360 4360 4360 4360 0
12 20250219 193300 435648165 4360 4360 4360 4360 0
13 20250219 193200 435648165 4360 4360 4360 4360 0
14 20250219 193100 435648165 4360 4360 4360 4360 0
15 20250219 193000 435648165 4360 4360 4360 4360 0
16 20250219 192900 435648165 4360 4360 4360 4360 0
17 20250219 192800 435648165 4360 4360 4360 4360 0
18 20250219 192700 435648165 4360 4360 4360 4360 0
19 20250219 192600 435648165 4360 4360 4360 4360 0
20 20250219 192500 435648165 4360 4360 4360 4360 0
21 20250219 192400 435648165 4360 4360 4360 4360 0
22 20250219 192300 435648165 4360 4360 4360 4360 0
23 20250219 192200 435648165 4360 4360 4360 4360 0
24 20250219 192100 435648165 4360 4360 4360 4360 0
25 20250219 192000 435648165 4360 4360 4360 4360 0
26 20250219 191900 435648165 4360 4360 4360 4360 0
27 20250219 191800 435648165 4360 4360 4360 4360 0
28 20250219 191700 435648165 4360 4360 4360 4360 0
29 20250219 191600 435648165 4360 4360 4360 4360 0
30 20250219 191500 435648165 4360 4360 4360 4360 0
31 20250219 191400 435648165 4360 4360 4360 4360 0
32 20250219 191300 435648165 4360 4360 4360 4360 870
33 20250219 191200 435648165 4360 4360 4360 4360 0
34 20250219 191100 435648165 4360 4360 4360 4360 0
35 20250219 191000 435648165 4360 4360 4360 4360 0
36 20250219 190900 435648165 4360 4360 4360 4360 0
37 20250219 190800 435648165 4360 4360 4360 4360 0
38 20250219 190700 435648165 4360 4360 4360 4360 0
39 20250219 190600 435648165 4360 4360 4360 4360 0
40 20250219 190500 435648165 4360 4360 4360 4360 0
41 20250219 190400 435648165 4360 4360 4360 4360 0
42 20250219 190300 435648165 4360 4360 4360 4360 0
43 20250219 190200 435648165 4360 4360 4360 4360 0
44 20250219 190100 435648165 4360 4360 4360 4360 0
45 20250219 190000 435648165 4360 4360 4360 4360 0
46 20250219 185900 435648165 4360 4360 4360 4360 0
47 20250219 185800 435648165 4360 4360 4360 4360 0
48 20250219 185700 435648165 4360 4360 4360 4360 0
49 20250219 185600 435648165 4360 4360 4360 4360 0
50 20250219 185500 435648165 4360 4360 4360 4360 0
51 20250219 185400 435648165 4360 4360 4360 4360 0
52 20250219 185300 435648165 4360 4360 4360 4360 0
53 20250219 185200 435648165 4360 4360 4360 4360 0
54 20250219 185100 435648165 4360 4360 4360 4360 0
55 20250219 185000 435648165 4360 4360 4360 4360 0
56 20250219 184900 435648165 4360 4360 4360 4360 0
57 20250219 184800 435648165 4360 4360 4360 4360 0
58 20250219 184700 435648165 4360 4360 4360 4360 0
59 20250219 184600 435648165 4360 4360 4360 4360 0
60 20250219 184500 435648165 4360 4360 4360 4360 0
61 20250219 184400 435648165 4360 4360 4360 4360 0
62 20250219 184300 435648165 4360 4360 4360 4360 870
63 20250219 184200 435648165 4360 4360 4360 4360 0
64 20250219 184100 435648165 4360 4360 4360 4360 0
65 20250219 184000 435648165 4360 4360 4360 4360 0
66 20250219 183900 435648165 4360 4360 4360 4360 0
67 20250219 183800 435648165 4360 4360 4360 4360 0
68 20250219 183700 435648165 4360 4360 4360 4360 0
69 20250219 183600 435648165 4360 4360 4360 4360 0
70 20250219 183500 435648165 4360 4360 4360 4360 0
71 20250219 183400 435648165 4360 4360 4360 4360 0
72 20250219 183300 435648165 4360 4360 4360 4360 0
73 20250219 183200 435648165 4360 4360 4360 4360 0
74 20250219 183100 435648165 4360 4360 4360 4360 0
75 20250219 183000 435648165 4360 4360 4360 4360 0
76 20250219 182900 435648165 4360 4360 4360 4360 0
77 20250219 182800 435648165 4360 4360 4360 4360 0
78 20250219 182700 435648165 4360 4360 4360 4360 0
79 20250219 182600 435648165 4360 4360 4360 4360 0
80 20250219 182500 435648165 4360 4360 4360 4360 0
81 20250219 182400 435648165 4360 4360 4360 4360 0
82 20250219 182300 435648165 4360 4360 4360 4360 0
83 20250219 182200 435648165 4360 4360 4360 4360 0
84 20250219 182100 435648165 4360 4360 4360 4360 0
85 20250219 182000 435648165 4360 4360 4360 4360 0
86 20250219 181900 435648165 4360 4360 4360 4360 0
87 20250219 181800 435648165 4360 4360 4360 4360 0
88 20250219 181700 435648165 4360 4360 4360 4360 0
89 20250219 181600 435648165 4360 4360 4360 4360 0
90 20250219 181500 435648165 4360 4360 4360 4360 0
91 20250219 181400 435648165 4360 4360 4360 4360 0
92 20250219 181300 435648165 4360 4360 4360 4360 870
93 20250219 181200 435648165 4360 4360 4360 4360 0
94 20250219 181100 435648165 4360 4360 4360 4360 0
95 20250219 181000 435648165 4360 4360 4360 4360 0
96 20250219 180900 435648165 4360 4360 4360 4360 0
97 20250219 180800 435648165 4360 4360 4360 4360 0
98 20250219 180700 435648165 4360 4360 4360 4360 0
99 20250219 180600 435648165 4360 4360 4360 4360 0
100 20250219 180500 435648165 4360 4360 4360 4360 0
101 20250219 180400 435648165 4360 4360 4360 4360 0
102 20250219 180300 435648165 4360 4360 4360 4360 0
103 20250219 180200 435648165 4360 4360 4360 4360 0
104 20250219 180100 435648165 4360 4360 4360 4360 0
105 20250219 180000 435648165 4360 4360 4360 4360 0
106 20250219 175900 435648165 4360 4360 4360 4360 0
107 20250219 175800 435648165 4360 4360 4360 4360 0
108 20250219 175700 435648165 4360 4360 4360 4360 0
109 20250219 175600 435648165 4360 4360 4360 4360 0
110 20250219 175500 435648165 4360 4360 4360 4360 0
111 20250219 175400 435648165 4360 4360 4360 4360 0
112 20250219 175300 435648165 4360 4360 4360 4360 0
113 20250219 175200 435648165 4360 4360 4360 4360 0
114 20250219 175100 435648165 4360 4360 4360 4360 0
115 20250219 175000 435648165 4360 4360 4360 4360 0
116 20250219 174900 435648165 4360 4360 4360 4360 0
117 20250219 174800 435648165 4360 4360 4360 4360 0
118 20250219 174700 435648165 4360 4360 4360 4360 0
119 20250219 174600 435648165 4360 4360 4360 4360 0
120 20250219 174500 435648165 4360 4360 4360 4360 0
121 20250219 174400 435648165 4360 4360 4360 4360 0
122 20250219 174300 435648165 4360 4360 4360 4360 870
123 20250219 174200 435648165 4360 4360 4360 4360 0
124 20250219 174100 435648165 4360 4360 4360 4360 0
125 20250219 174000 435648165 4360 4360 4360 4360 0
126 20250219 173900 435648165 4360 4360 4360 4360 0
127 20250219 173800 435648165 4360 4360 4360 4360 0
128 20250219 173700 435648165 4360 4360 4360 4360 0
129 20250219 173600 435648165 4360 4360 4360 4360 0
130 20250219 173500 435648165 4360 4360 4360 4360 0
131 20250219 173400 435648165 4360 4360 4360 4360 0
132 20250219 173300 435648165 4360 4360 4360 4360 0
133 20250219 173200 435648165 4360 4360 4360 4360 0
134 20250219 173100 435648165 4360 4360 4360 4360 0
135 20250219 173000 435648165 4360 4360 4360 4360 0
136 20250219 172900 435648165 4360 4360 4360 4360 0
137 20250219 172800 435648165 4360 4360 4360 4360 0
138 20250219 172700 435648165 4360 4360 4360 4360 0
139 20250219 172600 435648165 4360 4360 4360 4360 0
140 20250219 172500 435648165 4360 4360 4360 4360 0
141 20250219 172400 435648165 4360 4360 4360 4360 0
142 20250219 172300 435648165 4360 4360 4360 4360 0
143 20250219 172200 435648165 4360 4360 4360 4360 0
144 20250219 172100 435648165 4360 4360 4360 4360 0
145 20250219 172000 435648165 4360 4360 4360 4360 0
146 20250219 171900 435648165 4360 4360 4360 4360 0
147 20250219 171800 435648165 4360 4360 4360 4360 0
148 20250219 171700 435648165 4360 4360 4360 4360 0
149 20250219 171600 435648165 4360 4360 4360 4360 0
150 20250219 171500 435648165 4360 4360 4360 4360 0
151 20250219 171400 435648165 4360 4360 4360 4360 0
152 20250219 171300 435648165 4360 4360 4360 4360 870
153 20250219 171200 435648165 4360 4360 4360 4360 0
154 20250219 171100 435648165 4360 4360 4360 4360 0
155 20250219 171000 435648165 4360 4360 4360 4360 0
156 20250219 170900 435648165 4360 4360 4360 4360 0
157 20250219 170800 435648165 4360 4360 4360 4360 0
158 20250219 170700 435648165 4360 4360 4360 4360 0
159 20250219 170600 435648165 4360 4360 4360 4360 0
160 20250219 170500 435648165 4360 4360 4360 4360 0
161 20250219 170400 435648165 4360 4360 4360 4360 0
162 20250219 170300 435648165 4360 4360 4360 4360 0
163 20250219 170200 435648165 4360 4360 4360 4360 0
164 20250219 170100 435648165 4360 4360 4360 4360 0
165 20250219 170000 435648165 4360 4360 4360 4360 0
166 20250219 165900 435648165 4360 4360 4360 4360 0
167 20250219 165800 435648165 4360 4360 4360 4360 0
168 20250219 165700 435648165 4360 4360 4360 4360 0
169 20250219 165600 435648165 4360 4360 4360 4360 0
170 20250219 165500 435648165 4360 4360 4360 4360 0
171 20250219 165400 435648165 4360 4360 4360 4360 0
172 20250219 165300 435648165 4360 4360 4360 4360 0
173 20250219 165200 435648165 4360 4360 4360 4360 0
174 20250219 165100 435648165 4360 4360 4360 4360 0
175 20250219 165000 435648165 4360 4360 4360 4360 0
176 20250219 164900 435648165 4360 4360 4360 4360 0
177 20250219 164800 435648165 4360 4360 4360 4360 0
178 20250219 164700 435648165 4360 4360 4360 4360 0
179 20250219 164600 435648165 4360 4360 4360 4360 0
180 20250219 164500 435648165 4360 4360 4360 4360 0
181 20250219 164400 435648165 4360 4360 4360 4360 0
182 20250219 164300 435648165 4360 4360 4360 4360 870
183 20250219 164200 435648165 4360 4360 4360 4360 0
184 20250219 164100 435648165 4360 4360 4360 4360 0
185 20250219 164000 435648165 4360 4360 4360 4360 0
186 20250219 163900 435648165 4360 4360 4360 4360 0
187 20250219 163800 435648165 4360 4360 4360 4360 0
188 20250219 163700 435648165 4360 4360 4360 4360 0
189 20250219 163600 435648165 4360 4360 4360 4360 0
190 20250219 163500 435648165 4360 4360 4360 4360 0
191 20250219 163400 435648165 4360 4360 4360 4360 0
192 20250219 163300 435648165 4360 4360 4360 4360 0
193 20250219 163200 435648165 4360 4360 4360 4360 0
194 20250219 163100 435648165 4360 4360 4360 4360 0
195 20250219 163000 435648165 4360 4360 4360 4360 0
196 20250219 162900 435648165 4360 4360 4360 4360 0
197 20250219 162800 435648165 4360 4360 4360 4360 0
198 20250219 162700 435648165 4360 4360 4360 4360 0
199 20250219 162600 435648165 4360 4360 4360 4360 0
200 20250219 162500 435648165 4360 4360 4360 4360 0
201 20250219 162400 435648165 4360 4360 4360 4360 0
202 20250219 162300 435648165 4360 4360 4360 4360 0
203 20250219 162200 435648165 4360 4360 4360 4360 0
204 20250219 162100 435648165 4360 4360 4360 4360 0
205 20250219 162000 435648165 4360 4360 4360 4360 0
206 20250219 161900 435648165 4360 4360 4360 4360 0
207 20250219 161800 435648165 4360 4360 4360 4360 0
208 20250219 161700 435648165 4360 4360 4360 4360 0
209 20250219 161600 435648165 4360 4360 4360 4360 0
210 20250219 161500 435648165 4360 4360 4360 4360 0
211 20250219 161400 435648165 4360 4360 4360 4360 0
212 20250219 161300 435648165 4360 4360 4360 4360 870
213 20250219 161200 435648165 4360 4360 4360 4360 0
214 20250219 161100 435648165 4360 4360 4360 4360 0
215 20250219 161000 435648165 4360 4360 4360 4360 0
216 20250219 160900 435648165 4360 4360 4360 4360 0
217 20250219 160800 435648165 4360 4360 4360 4360 0
218 20250219 160700 435648165 4360 4360 4360 4360 0
219 20250219 160600 435648165 4360 4360 4360 4360 0
220 20250219 160500 435648165 4360 4360 4360 4360 0
221 20250219 160400 435648165 4360 4360 4360 4360 0
222 20250219 160300 435648165 4360 4360 4360 4360 0
223 20250219 160200 435648165 4360 4360 4360 4360 0
224 20250219 160100 435648165 4360 4360 4360 4360 0
225 20250219 160000 435648165 4360 4360 4360 4360 0
226 20250219 155900 435648165 4360 4360 4360 4360 0
227 20250219 155800 435648165 4360 4360 4360 4360 0
228 20250219 155700 435648165 4360 4360 4360 4360 0
229 20250219 155600 435648165 4360 4360 4360 4360 0
230 20250219 155500 435648165 4360 4360 4360 4360 0
231 20250219 155400 435648165 4360 4360 4360 4360 0
232 20250219 155300 435648165 4360 4360 4360 4360 0
233 20250219 155200 435648165 4360 4360 4360 4360 0
234 20250219 155100 435648165 4360 4360 4360 4360 0
235 20250219 155000 435648165 4360 4360 4360 4360 0
236 20250219 154900 435648165 4360 4360 4360 4360 0
237 20250219 154800 435648165 4360 4360 4360 4360 0
238 20250219 154700 435648165 4360 4360 4360 4360 0
239 20250219 154600 435648165 4360 4360 4360 4360 0
240 20250219 154500 435648165 4360 4360 4360 4360 0
241 20250219 154400 435648165 4360 4360 4360 4360 0
242 20250219 154300 435648165 4360 4360 4360 4360 870
243 20250219 154200 435648165 4360 4360 4360 4360 0
244 20250219 154100 435648165 4360 4360 4360 4360 0
245 20250219 154000 435648165 4360 4360 4360 4360 0
246 20250219 153900 435648165 4360 4360 4360 4360 0
247 20250219 153800 435648165 4360 4360 4360 4360 0
248 20250219 153700 435648165 4360 4360 4360 4360 0
249 20250219 153600 435648165 4360 4360 4360 4360 0
250 20250219 153500 435648165 4360 4360 4360 4360 0
251 20250219 153400 435648165 4360 4360 4360 4360 0
252 20250219 153300 435648165 4360 4360 4360 4360 0
253 20250219 153200 435648165 4360 4360 4360 4360 0
254 20250219 153100 435648165 4360 4360 4360 4360 0
255 20250219 153000 435648165 4360 4360 4360 4360 870
256 20250219 152900 431854965 4350 4350 4350 4350 0
257 20250219 152800 431854965 4350 4350 4350 4350 0
258 20250219 152700 431854965 4350 4350 4350 4350 0
259 20250219 152600 431854965 4350 4350 4350 4350 0
260 20250219 152500 431854965 4350 4350 4350 4350 0
261 20250219 152400 431854965 4350 4350 4350 4350 0
262 20250219 152300 431854965 4350 4350 4350 4350 0
263 20250219 152200 431854965 4350 4350 4350 4350 0
264 20250219 152100 431854965 4350 4350 4350 4350 0
265 20250219 152000 431854965 4350 4350 4350 4350 0
266 20250219 151900 431854965 4350 4345 4350 4345 173
267 20250219 151800 431103100 4345 4345 4345 4345 117
268 20250219 151700 430594735 4345 4345 4345 4345 0
269 20250219 151600 430594735 4345 4350 4350 4345 362
270 20250219 151500 429021370 4350 4350 4350 4350 80
271 20250219 151400 428673370 4350 4350 4350 4345 662
272 20250219 151300 425793835 4350 4350 4350 4350 86
273 20250219 151200 425419735 4350 4350 4350 4350 0
274 20250219 151100 425419735 4350 4360 4360 4350 284
275 20250219 151000 424182260 4360 4360 4360 4360 0
276 20250219 150900 424182260 4360 4360 4360 4360 29
277 20250219 150800 424055820 4360 4360 4360 4360 0
278 20250219 150700 424055820 4360 4360 4360 4360 26
279 20250219 150600 423942460 4365 4365 4365 4365 2
280 20250219 150500 423933730 4360 4360 4360 4360 0
281 20250219 150400 423933730 4360 4360 4360 4360 0
282 20250219 150300 423933730 4360 4360 4360 4360 188
283 20250219 150200 423114050 4355 4355 4355 4355 0
284 20250219 150100 423114050 4355 4355 4355 4355 0
285 20250219 150000 423114050 4355 4350 4355 4350 285
286 20250219 145900 421873275 4355 4355 4355 4355 0
287 20250219 145800 421873275 4355 4355 4355 4355 0
288 20250219 145700 421873275 4355 4355 4355 4355 5
289 20250219 145600 421851500 4355 4355 4355 4355 1
290 20250219 145500 421847145 4350 4350 4350 4350 0
291 20250219 145400 421847145 4350 4350 4350 4350 79
292 20250219 145300 421503495 4350 4350 4350 4350 8
293 20250219 145200 421468695 4350 4350 4350 4350 40
294 20250219 145100 421294695 4350 4350 4350 4350 218
295 20250219 145000 420346395 4350 4350 4350 4350 26
296 20250219 144900 420233295 4350 4350 4350 4350 229
297 20250219 144800 419237145 4355 4355 4355 4355 5
298 20250219 144700 419215370 4355 4355 4355 4355 5
299 20250219 144600 419193595 4355 4360 4360 4355 45
300 20250219 144500 418997595 4360 4360 4360 4360 5
301 20250219 144400 418975795 4360 4360 4360 4360 1
302 20250219 144300 418971435 4355 4355 4355 4355 0
303 20250219 144200 418971435 4355 4355 4355 4355 318
304 20250219 144100 417586545 4350 4350 4350 4350 68
305 20250219 144000 417290745 4350 4350 4350 4350 0
306 20250219 143900 417290745 4350 4345 4350 4345 464
307 20250219 143800 415272685 4345 4345 4345 4345 5
308 20250219 143700 415250960 4345 4345 4345 4345 6
309 20250219 143600 415224890 4335 4340 4340 4335 5686
310 20250219 143500 390551080 4335 4335 4335 4335 0
311 20250219 143400 390551080 4335 4335 4335 4335 0
312 20250219 143300 390551080 4335 4335 4335 4335 0
313 20250219 143200 390551080 4335 4335 4335 4335 0
314 20250219 143100 390551080 4335 4335 4335 4335 50
315 20250219 143000 390334330 4335 4350 4350 4335 5758
316 20250219 142900 365338055 4350 4350 4350 4350 6
317 20250219 142800 365311955 4345 4345 4345 4345 241
318 20250219 142700 364264810 4345 4350 4350 4345 705
319 20250219 142600 361201560 4350 4350 4350 4350 3
320 20250219 142500 361188510 4345 4345 4345 4345 284
321 20250219 142400 359954530 4340 4340 4340 4340 173
322 20250219 142300 359203710 4335 4335 4335 4335 16
323 20250219 142200 359134350 4335 4335 4335 4335 0
324 20250219 142100 359134350 4335 4335 4335 4335 11
325 20250219 142000 359086665 4335 4335 4335 4335 0
326 20250219 141900 359086665 4335 4335 4335 4335 0
327 20250219 141800 359086665 4335 4335 4335 4335 0
328 20250219 141700 359086665 4335 4335 4335 4335 0
329 20250219 141600 359086665 4335 4335 4335 4335 0
330 20250219 141500 359086665 4335 4335 4335 4335 0
331 20250219 141400 359086665 4335 4335 4335 4335 0
332 20250219 141300 359086665 4335 4335 4335 4335 0
333 20250219 141200 359086665 4335 4335 4335 4335 515
334 20250219 141100 356854140 4335 4335 4335 4335 265
335 20250219 141000 355705365 4335 4335 4335 4335 5
336 20250219 140900 355683690 4335 4335 4335 4335 5
337 20250219 140800 355662015 4335 4335 4335 4335 5
338 20250219 140700 355640340 4335 4330 4335 4330 59
339 20250219 140600 355384840 4330 4330 4330 4330 0
340 20250219 140500 355384840 4330 4330 4330 4330 0
341 20250219 140400 355384840 4330 4330 4330 4330 0
342 20250219 140300 355384840 4330 4330 4330 4330 0
343 20250219 140200 355384840 4330 4330 4330 4330 7
344 20250219 140100 355354530 4330 4330 4330 4330 0
345 20250219 140000 355354530 4330 4330 4330 4330 0
346 20250219 135900 355354530 4330 4330 4330 4330 0
347 20250219 135800 355354530 4330 4330 4330 4330 0
348 20250219 135700 355354530 4330 4330 4330 4330 0
349 20250219 135600 355354530 4330 4330 4330 4330 0
350 20250219 135500 355354530 4330 4330 4330 4330 0
351 20250219 135400 355354530 4330 4330 4330 4330 0
352 20250219 135300 355354530 4330 4325 4330 4325 190
353 20250219 135200 354531925 4320 4320 4320 4320 0
354 20250219 135100 354531925 4320 4320 4320 4320 0
355 20250219 135000 354531925 4320 4320 4320 4320 0
356 20250219 134900 354531925 4320 4325 4325 4320 1400
357 20250219 134800 348483900 4325 4325 4325 4320 1173
358 20250219 134700 343415110 4325 4335 4335 4325 1000
359 20250219 134600 339089165 4335 4335 4335 4335 1
360 20250219 134500 339084830 4335 4335 4335 4335 6
361 20250219 134400 339058820 4335 4340 4340 4335 51
362 20250219 134300 338837710 4340 4340 4340 4340 5
363 20250219 134200 338816010 4340 4340 4340 4340 10
364 20250219 134100 338772610 4340 4340 4340 4340 5
365 20250219 134000 338750910 4340 4340 4340 4340 5
366 20250219 133900 338729210 4340 4340 4340 4340 5
367 20250219 133800 338707510 4340 4340 4340 4340 7
368 20250219 133700 338677130 4335 4335 4335 4335 51
369 20250219 133600 338456045 4340 4340 4340 4340 5
370 20250219 133500 338434345 4340 4340 4340 4340 55
371 20250219 133400 338195645 4340 4340 4340 4340 3160
372 20250219 133300 324481245 4340 4340 4340 4340 6
373 20250219 133200 324455205 4340 4340 4340 4340 58
374 20250219 133100 324203485 4340 4340 4340 4340 0
375 20250219 133000 324203485 4340 4340 4340 4340 25
376 20250219 132900 324094985 4340 4340 4340 4340 255
377 20250219 132800 322988285 4340 4340 4340 4340 0
378 20250219 132700 322988285 4340 4340 4340 4340 0
379 20250219 132600 322988285 4340 4340 4340 4340 0
380 20250219 132500 322988285 4340 4340 4340 4340 0
381 20250219 132400 322988285 4340 4340 4340 4340 0
382 20250219 132300 322988285 4340 4340 4340 4340 28
383 20250219 132200 322866765 4340 4340 4340 4340 24
384 20250219 132100 322762605 4345 4340 4345 4340 120
385 20250219 132000 322241800 4340 4340 4340 4340 0
386 20250219 131900 322241800 4340 4340 4340 4340 0
387 20250219 131800 322241800 4340 4340 4340 4340 0
388 20250219 131700 322241800 4340 4340 4340 4340 0
389 20250219 131600 322241800 4340 4340 4340 4340 0
390 20250219 131500 322241800 4340 4340 4340 4340 106
391 20250219 131400 321781760 4340 4340 4340 4340 5
392 20250219 131300 321760060 4340 4340 4340 4340 5
393 20250219 131200 321738360 4340 4340 4340 4340 8
394 20250219 131100 321703640 4335 4335 4335 4335 1000
395 20250219 131000 317368640 4335 4335 4335 4335 0
396 20250219 130900 317368640 4335 4335 4335 4335 137
397 20250219 130800 316774745 4330 4330 4330 4330 0
398 20250219 130700 316774745 4330 4325 4330 4325 374
399 20250219 130600 315156605 4325 4325 4325 4325 0
400 20250219 130500 315156605 4325 4330 4330 4325 5000
401 20250219 130400 293521120 4330 4340 4340 4330 41
402 20250219 130300 293343540 4340 4340 4340 4340 5
403 20250219 130200 293321840 4340 4340 4340 4340 5
404 20250219 130100 293300140 4340 4340 4340 4340 5
405 20250219 130000 293278440 4340 4340 4340 4340 5
406 20250219 125900 293256740 4340 4340 4340 4340 6
407 20250219 125800 293230700 4330 4330 4330 4330 500
408 20250219 125700 291065700 4340 4340 4340 4340 10
409 20250219 125600 291022300 4340 4335 4340 4330 3441
410 20250219 125500 276121035 4335 4340 4340 4335 200
411 20250219 125400 275253370 4345 4345 4345 4345 248
412 20250219 125300 274175810 4345 4345 4345 4345 5
413 20250219 125200 274154085 4355 4355 4355 4355 5
414 20250219 125100 274132310 4355 4355 4355 4355 5
415 20250219 125000 274110535 4355 4355 4355 4355 5
416 20250219 124900 274088760 4355 4355 4355 4355 55
417 20250219 124800 273849235 4355 4355 4355 4355 5
418 20250219 124700 273827460 4355 4340 4355 4340 66
419 20250219 124600 273540945 4340 4350 4350 4340 240
420 20250219 124500 272498285 4350 4350 4350 4350 0
421 20250219 124400 272498285 4350 4350 4350 4350 0
422 20250219 124300 272498285 4350 4350 4350 4350 0
423 20250219 124200 272498285 4350 4350 4350 4350 0
424 20250219 124100 272498285 4350 4350 4350 4350 0
425 20250219 124000 272498285 4350 4350 4350 4350 0
426 20250219 123900 272498285 4350 4350 4350 4350 6
427 20250219 123800 272472185 4350 4355 4355 4350 330
428 20250219 123700 271035110 4355 4355 4355 4355 4
429 20250219 123600 271017690 4370 4370 4370 4370 5
430 20250219 123500 270995840 4370 4355 4370 4355 7
431 20250219 123400 270965265 4370 4360 4370 4360 550
432 20250219 123300 268562400 4360 4360 4360 4360 33
433 20250219 123200 268418520 4360 4355 4360 4355 130
434 20250219 123100 267851770 4355 4355 4355 4355 100
435 20250219 123000 267416270 4355 4355 4355 4355 20
436 20250219 122900 267329170 4355 4350 4355 4350 2051
437 20250219 122800 258402670 4345 4345 4345 4345 0
438 20250219 122700 258402670 4345 4345 4345 4345 0
439 20250219 122600 258402670 4345 4345 4345 4345 296
440 20250219 122500 257116550 4340 4330 4340 4330 137
441 20250219 122400 256522305 4330 4330 4330 4330 73
442 20250219 122300 256206215 4320 4325 4325 4320 2000
443 20250219 122200 247564625 4325 4325 4325 4325 2000
444 20250219 122100 238914625 4325 4325 4325 4325 0
445 20250219 122000 238914625 4325 4325 4325 4325 0
446 20250219 121900 238914625 4325 4325 4325 4325 0
447 20250219 121800 238914625 4325 4330 4330 4325 778
448 20250219 121700 235548240 4330 4330 4330 4330 0
449 20250219 121600 235548240 4330 4330 4330 4330 2
450 20250219 121500 235539580 4340 4340 4340 4340 5
451 20250219 121400 235517880 4340 4340 4340 4340 5
452 20250219 121300 235496180 4340 4340 4340 4340 5
453 20250219 121200 235474480 4340 4340 4340 4340 10
454 20250219 121100 235431080 4340 4340 4340 4340 5
455 20250219 121000 235409380 4340 4340 4340 4340 5
456 20250219 120900 235387680 4340 4340 4340 4340 5
457 20250219 120800 235365980 4340 4340 4340 4340 5
458 20250219 120700 235344280 4340 4340 4340 4340 5
459 20250219 120600 235322580 4340 4340 4340 4340 51
460 20250219 120500 235101240 4330 4330 4330 4330 0
461 20250219 120400 235101240 4330 4340 4340 4330 2012
462 20250219 120300 226388605 4340 4340 4340 4340 0
463 20250219 120200 226388605 4340 4340 4340 4340 109
464 20250219 120100 225915545 4335 4335 4335 4330 749
465 20250219 120000 222671555 4335 4335 4335 4335 0
466 20250219 115900 222671555 4335 4330 4335 4330 45
467 20250219 115800 222476645 4325 4330 4330 4325 1108
468 20250219 115700 217684295 4330 4330 4330 4330 29
469 20250219 115600 217558725 4330 4330 4330 4330 6
470 20250219 115500 217532745 4330 4335 4335 4330 2505
471 20250219 115400 206685210 4335 4335 4335 4335 5
472 20250219 115300 206663535 4335 4335 4335 4335 76
473 20250219 115200 206334075 4335 4335 4335 4335 60
474 20250219 115100 206073975 4335 4335 4335 4335 20
475 20250219 115000 205987275 4340 4340 4340 4340 153
476 20250219 114900 205323255 4340 4340 4340 4340 35
477 20250219 114800 205171355 4340 4340 4340 4340 5
478 20250219 114700 205149655 4340 4340 4340 4340 10
479 20250219 114600 205106255 4345 4340 4345 4340 6
480 20250219 114500 205080210 4340 4340 4340 4340 10
481 20250219 114400 205036810 4340 4340 4340 4340 10
482 20250219 114300 204993410 4340 4340 4340 4340 15
483 20250219 114200 204928310 4340 4340 4340 4340 12
484 20250219 114100 204876230 4340 4340 4340 4340 11
485 20250219 114000 204828490 4340 4340 4340 4340 10
486 20250219 113900 204785090 4340 4340 4340 4340 10
487 20250219 113800 204741690 4340 4345 4345 4340 8
488 20250219 113700 204706960 4340 4340 4340 4340 8
489 20250219 113600 204672240 4340 4340 4340 4340 0
490 20250219 113500 204672240 4340 4340 4340 4340 14
491 20250219 113400 204611480 4340 4340 4340 4340 16
492 20250219 113300 204542040 4340 4340 4340 4340 774
493 20250219 113200 201182880 4340 4340 4340 4340 8
494 20250219 113100 201148160 4340 4340 4340 4340 14
495 20250219 113000 201087400 4340 4340 4340 4340 16
496 20250219 112900 201017960 4340 4340 4340 4340 8
497 20250219 112800 200983240 4340 4340 4340 4340 9
498 20250219 112700 200944180 4340 4340 4340 4340 21
499 20250219 112600 200853040 4340 4340 4340 4340 8
500 20250219 112500 200818320 4340 4340 4340 4340 8
501 20250219 112400 200783600 4340 4340 4340 4340 8
502 20250219 112300 200748880 4340 4340 4340 4340 8
503 20250219 112200 200714160 4340 4340 4340 4340 6
504 20250219 112100 200688120 4340 4340 4340 4340 166
505 20250219 112000 199967680 4340 4340 4340 4340 0
506 20250219 111900 199967680 4340 4340 4340 4340 8
507 20250219 111800 199932960 4340 4340 4340 4340 8
508 20250219 111700 199898240 4340 4340 4340 4340 0
509 20250219 111600 199898240 4340 4340 4340 4340 0
510 20250219 111500 199898240 4340 4340 4340 4340 66
511 20250219 111400 199611800 4340 4340 4340 4340 0
512 20250219 111300 199611800 4340 4340 4340 4340 0
513 20250219 111200 199611800 4340 4340 4340 4340 0
514 20250219 111100 199611800 4340 4340 4340 4340 0
515 20250219 111000 199611800 4340 4335 4340 4335 142
516 20250219 110900 198995580 4335 4335 4335 4335 18
517 20250219 110800 198917550 4335 4335 4335 4335 13
518 20250219 110700 198861195 4335 4335 4335 4335 13
519 20250219 110600 198804840 4335 4335 4335 4335 27
520 20250219 110500 198687795 4335 4335 4335 4335 19
521 20250219 110400 198605430 4330 4330 4330 4330 233
522 20250219 110300 197596540 4335 4335 4335 4335 22
523 20250219 110200 197501170 4335 4335 4335 4335 67
524 20250219 110100 197210725 4335 4340 4340 4335 23
525 20250219 110000 197111005 4335 4335 4335 4335 23
526 20250219 105900 197011300 4335 4335 4335 4335 0
527 20250219 105800 197011300 4335 4340 4340 4335 9
528 20250219 105700 196972275 4340 4345 4345 4340 21
529 20250219 105600 196881055 4345 4350 4350 4325 1064
530 20250219 105500 192278200 4350 4350 4350 4350 5
531 20250219 105400 192256450 4350 4345 4350 4345 8
532 20250219 105300 192221675 4345 4335 4345 4335 92
533 20250219 105200 191822415 4330 4330 4330 4330 6
534 20250219 105100 191796435 4330 4330 4330 4330 0
535 20250219 105000 191796435 4330 4330 4330 4330 0
536 20250219 104900 191796435 4330 4330 4330 4330 0
537 20250219 104800 191796435 4330 4345 4345 4330 2686
538 20250219 104700 180165185 4340 4330 4340 4330 94
539 20250219 104600 179757595 4330 4330 4340 4330 45
540 20250219 104500 179562595 4330 4330 4330 4330 0
541 20250219 104400 179562595 4330 4330 4330 4330 0
542 20250219 104300 179562595 4330 4330 4335 4330 1658
543 20250219 104200 172382790 4330 4330 4330 4330 24
544 20250219 104100 172278870 4330 4330 4330 4330 6
545 20250219 104000 172252890 4330 4330 4330 4330 24
546 20250219 103900 172148970 4330 4340 4340 4330 97
547 20250219 103800 171728920 4335 4335 4335 4335 6
548 20250219 103700 171702910 4335 4335 4335 4335 0
549 20250219 103600 171702910 4335 4335 4335 4335 8
550 20250219 103500 171668230 4335 4335 4340 4335 2853
551 20250219 103400 159300325 4335 4335 4335 4335 0
552 20250219 103300 159300325 4335 4335 4335 4335 0
553 20250219 103200 159300325 4335 4335 4350 4335 113
554 20250219 103100 158810455 4335 4340 4355 4335 2378
555 20250219 103000 148490365 4340 4355 4355 4340 31
556 20250219 102900 148355750 4355 4340 4355 4340 7
557 20250219 102800 148325355 4340 4340 4340 4340 27
558 20250219 102700 148208175 4355 4355 4355 4355 10
559 20250219 102600 148164625 4355 4355 4355 4345 569
560 20250219 102500 145692070 4355 4355 4355 4355 5
561 20250219 102400 145670295 4355 4345 4355 4345 39
562 20250219 102300 145500780 4345 4345 4345 4345 442
563 20250219 102200 143580290 4355 4355 4355 4355 5
564 20250219 102100 143558515 4355 4360 4360 4355 142
565 20250219 102000 142940055 4355 4360 4360 4355 49
566 20250219 101900 142726635 4360 4360 4360 4355 58
567 20250219 101800 142474005 4360 4360 4360 4360 5
568 20250219 101700 142452205 4360 4355 4360 4355 206
569 20250219 101600 141554075 4360 4360 4360 4360 674
570 20250219 101500 138615435 4360 4360 4360 4360 98
571 20250219 101400 138188155 4360 4365 4365 4360 43
572 20250219 101300 138000650 4365 4360 4365 4355 901
573 20250219 101200 134073855 4360 4360 4360 4360 38
574 20250219 101100 133908175 4360 4360 4360 4360 325
575 20250219 101000 132491175 4360 4360 4360 4360 4
576 20250219 100900 132473735 4360 4360 4360 4360 21
577 20250219 100800 132382175 4360 4360 4360 4360 21
578 20250219 100700 132290615 4355 4355 4360 4355 49
579 20250219 100600 132077145 4360 4360 4360 4360 440
580 20250219 100500 130158745 4365 4365 4365 4365 10
581 20250219 100400 130115095 4365 4360 4365 4360 69
582 20250219 100300 129813930 4360 4360 4360 4360 51
583 20250219 100200 129591570 4355 4355 4355 4355 343
584 20250219 100100 128097805 4350 4350 4350 4350 199
585 20250219 100000 127232155 4360 4350 4360 4350 1562
586 20250219 095900 120437445 4360 4360 4360 4360 5
587 20250219 095800 120415645 4365 4365 4370 4350 1182
588 20250219 095700 115266395 4365 4365 4365 4365 10
589 20250219 095600 115222745 4365 4365 4365 4365 59
590 20250219 095500 114965210 4365 4365 4365 4365 3
591 20250219 095400 114952115 4365 4365 4365 4365 6
592 20250219 095300 114925925 4355 4355 4355 4355 0
593 20250219 095200 114925925 4355 4355 4355 4355 19
594 20250219 095100 114843180 4355 4355 4355 4355 0
595 20250219 095000 114843180 4355 4355 4355 4355 6
596 20250219 094900 114817050 4355 4355 4355 4355 0
597 20250219 094800 114817050 4355 4355 4360 4350 251
598 20250219 094700 113724260 4355 4370 4370 4355 117
599 20250219 094600 113214470 4355 4375 4375 4355 121
600 20250219 094500 112687415 4375 4380 4380 4355 34
601 20250219 094400 112538655 4380 4380 4380 4380 5
602 20250219 094300 112516755 4380 4380 4380 4380 5
603 20250219 094200 112494855 4380 4380 4380 4380 10
604 20250219 094100 112451055 4380 4380 4380 4380 5
605 20250219 094000 112429155 4380 4380 4380 4380 5
606 20250219 093900 112407255 4380 4380 4380 4380 5
607 20250219 093800 112385355 4380 4380 4380 4380 5
608 20250219 093700 112363455 4380 4380 4380 4380 5
609 20250219 093600 112341555 4380 4350 4380 4350 204
610 20250219 093500 111453975 4350 4350 4350 4350 11
611 20250219 093400 111406125 4350 4380 4380 4350 585
612 20250219 093300 108846015 4380 4380 4380 4380 5
613 20250219 093200 108824115 4385 4385 4385 4385 5
614 20250219 093100 108802190 4385 4385 4385 4385 1105
615 20250219 093000 103956765 4385 4385 4385 4385 16
616 20250219 092900 103886605 4385 4385 4385 4385 5
617 20250219 092800 103864680 4385 4385 4385 4385 5
618 20250219 092700 103842755 4390 4390 4390 4385 208
619 20250219 092600 102929725 4390 4390 4390 4390 5
620 20250219 092500 102907775 4390 4390 4390 4390 5
621 20250219 092400 102885825 4390 4360 4390 4350 28
622 20250219 092300 102763755 4360 4395 4395 4355 12
623 20250219 092200 102711265 4400 4400 4400 4400 6
624 20250219 092100 102684865 4375 4370 4375 4370 2645
625 20250219 092000 91113205 4355 4345 4355 4345 1243
626 20250219 091900 85704290 4345 4335 4345 4335 241
627 20250219 091800 84659375 4350 4370 4370 4290 3123
628 20250219 091700 71167400 4370 4365 4370 4365 56
629 20250219 091600 70922955 4365 4370 4370 4340 3007
630 20250219 091500 57872295 4345 4345 4345 4345 5
631 20250219 091400 57850570 4370 4365 4370 4345 5097
632 20250219 091300 35667655 4365 4375 4375 4365 666
633 20250219 091200 32760300 4400 4400 4400 4400 23
634 20250219 091100 32659100 4400 4400 4400 4400 5
635 20250219 091000 32637100 4400 4385 4400 4380 135
636 20250219 090900 32045770 4385 4410 4410 4385 130
637 20250219 090800 31475595 4410 4380 4410 4380 644
638 20250219 090700 28652520 4380 4355 4380 4355 566
639 20250219 090600 26187515 4380 4355 4380 4345 1056
640 20250219 090500 21593725 4380 4380 4380 4380 10
641 20250219 090400 21549925 4385 4385 4385 4385 0
642 20250219 090300 21549925 4385 4385 4385 4385 100
643 20250219 090200 21111425 4385 4380 4390 4380 4505
644 20250219 090100 1344660 4380 4380 4380 4380 0
645 20250219 090000 1344660 4380 4380 4380 4380 307

1
059210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,102334,23862351,444641230,103681915095,0.43
20250214,102334,23862351,422639420,98551509630,0.43
20250213,102334,23862351,414452700,96642521550,0.43
20250212,99188,23862351,401711400,96642521550,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 102334 23862351 444641230 103681915095 0.43
3 20250214 102334 23862351 422639420 98551509630 0.43
4 20250213 102334 23862351 414452700 96642521550 0.43
5 20250212 99188 23862351 401711400 96642521550 0.42