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

649
065450/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194700,719939500,4175,4175,4175,4175,1475
20250219,194600,719939500,4175,4175,4175,4175,0
20250219,194500,719939500,4175,4175,4175,4175,0
20250219,194400,719939500,4175,4175,4175,4175,0
20250219,194300,719939500,4175,4175,4175,4175,0
20250219,194200,719939500,4175,4175,4175,4175,0
20250219,194100,719939500,4175,4175,4175,4175,0
20250219,194000,719939500,4175,4175,4175,4175,0
20250219,193900,719939500,4175,4175,4175,4175,0
20250219,193800,719939500,4175,4175,4175,4175,0
20250219,193700,719939500,4175,4175,4175,4175,0
20250219,193600,719939500,4175,4175,4175,4175,0
20250219,193500,719939500,4175,4175,4175,4175,0
20250219,193400,719939500,4175,4175,4175,4175,0
20250219,193300,719939500,4175,4175,4175,4175,0
20250219,193200,719939500,4175,4175,4175,4175,0
20250219,193100,719939500,4175,4175,4175,4175,0
20250219,193000,719939500,4175,4175,4175,4175,0
20250219,192900,719939500,4175,4175,4175,4175,0
20250219,192800,719939500,4175,4175,4175,4175,0
20250219,192700,719939500,4175,4175,4175,4175,0
20250219,192600,719939500,4175,4175,4175,4175,0
20250219,192500,719939500,4175,4175,4175,4175,0
20250219,192400,719939500,4175,4175,4175,4175,0
20250219,192300,719939500,4175,4175,4175,4175,0
20250219,192200,719939500,4175,4175,4175,4175,0
20250219,192100,719939500,4175,4175,4175,4175,0
20250219,192000,719939500,4175,4175,4175,4175,0
20250219,191900,719939500,4175,4175,4175,4175,0
20250219,191800,719939500,4175,4175,4175,4175,0
20250219,191700,719939500,4175,4175,4175,4175,1475
20250219,191600,719939500,4175,4175,4175,4175,0
20250219,191500,719939500,4175,4175,4175,4175,0
20250219,191400,719939500,4175,4175,4175,4175,0
20250219,191300,719939500,4175,4175,4175,4175,0
20250219,191200,719939500,4175,4175,4175,4175,0
20250219,191100,719939500,4175,4175,4175,4175,0
20250219,191000,719939500,4175,4175,4175,4175,0
20250219,190900,719939500,4175,4175,4175,4175,0
20250219,190800,719939500,4175,4175,4175,4175,0
20250219,190700,719939500,4175,4175,4175,4175,0
20250219,190600,719939500,4175,4175,4175,4175,0
20250219,190500,719939500,4175,4175,4175,4175,0
20250219,190400,719939500,4175,4175,4175,4175,0
20250219,190300,719939500,4175,4175,4175,4175,0
20250219,190200,719939500,4175,4175,4175,4175,0
20250219,190100,719939500,4175,4175,4175,4175,0
20250219,190000,719939500,4175,4175,4175,4175,0
20250219,185900,719939500,4175,4175,4175,4175,0
20250219,185800,719939500,4175,4175,4175,4175,0
20250219,185700,719939500,4175,4175,4175,4175,0
20250219,185600,719939500,4175,4175,4175,4175,0
20250219,185500,719939500,4175,4175,4175,4175,0
20250219,185400,719939500,4175,4175,4175,4175,0
20250219,185300,719939500,4175,4175,4175,4175,0
20250219,185200,719939500,4175,4175,4175,4175,0
20250219,185100,719939500,4175,4175,4175,4175,0
20250219,185000,719939500,4175,4175,4175,4175,0
20250219,184900,719939500,4175,4175,4175,4175,0
20250219,184800,719939500,4175,4175,4175,4175,0
20250219,184700,719939500,4175,4175,4175,4175,1475
20250219,184600,719939500,4175,4175,4175,4175,0
20250219,184500,719939500,4175,4175,4175,4175,0
20250219,184400,719939500,4175,4175,4175,4175,0
20250219,184300,719939500,4175,4175,4175,4175,0
20250219,184200,719939500,4175,4175,4175,4175,0
20250219,184100,719939500,4175,4175,4175,4175,0
20250219,184000,719939500,4175,4175,4175,4175,0
20250219,183900,719939500,4175,4175,4175,4175,0
20250219,183800,719939500,4175,4175,4175,4175,0
20250219,183700,719939500,4175,4175,4175,4175,0
20250219,183600,719939500,4175,4175,4175,4175,0
20250219,183500,719939500,4175,4175,4175,4175,0
20250219,183400,719939500,4175,4175,4175,4175,0
20250219,183300,719939500,4175,4175,4175,4175,0
20250219,183200,719939500,4175,4175,4175,4175,0
20250219,183100,719939500,4175,4175,4175,4175,0
20250219,183000,719939500,4175,4175,4175,4175,0
20250219,182900,719939500,4175,4175,4175,4175,0
20250219,182800,719939500,4175,4175,4175,4175,0
20250219,182700,719939500,4175,4175,4175,4175,0
20250219,182600,719939500,4175,4175,4175,4175,0
20250219,182500,719939500,4175,4175,4175,4175,0
20250219,182400,719939500,4175,4175,4175,4175,0
20250219,182300,719939500,4175,4175,4175,4175,0
20250219,182200,719939500,4175,4175,4175,4175,0
20250219,182100,719939500,4175,4175,4175,4175,0
20250219,182000,719939500,4175,4175,4175,4175,0
20250219,181900,719939500,4175,4175,4175,4175,0
20250219,181800,719939500,4175,4175,4175,4175,0
20250219,181700,719939500,4175,4175,4175,4175,1475
20250219,181600,719939500,4175,4175,4175,4175,0
20250219,181500,719939500,4175,4175,4175,4175,0
20250219,181400,719939500,4175,4175,4175,4175,0
20250219,181300,719939500,4175,4175,4175,4175,0
20250219,181200,719939500,4175,4175,4175,4175,0
20250219,181100,719939500,4175,4175,4175,4175,0
20250219,181000,719939500,4175,4175,4175,4175,0
20250219,180900,719939500,4175,4175,4175,4175,0
20250219,180800,719939500,4175,4175,4175,4175,0
20250219,180700,719939500,4175,4175,4175,4175,0
20250219,180600,719939500,4175,4175,4175,4175,0
20250219,180500,719939500,4175,4175,4175,4175,0
20250219,180400,719939500,4175,4175,4175,4175,0
20250219,180300,719939500,4175,4175,4175,4175,0
20250219,180200,719939500,4175,4175,4175,4175,0
20250219,180100,719939500,4175,4175,4175,4175,0
20250219,180000,719939500,4175,4175,4175,4175,0
20250219,175900,719939500,4175,4175,4175,4175,0
20250219,175800,719939500,4175,4175,4175,4175,0
20250219,175700,719939500,4175,4175,4175,4175,0
20250219,175600,719939500,4175,4175,4175,4175,0
20250219,175500,719939500,4175,4175,4175,4175,0
20250219,175400,719939500,4175,4175,4175,4175,0
20250219,175300,719939500,4175,4175,4175,4175,0
20250219,175200,719939500,4175,4175,4175,4175,0
20250219,175100,719939500,4175,4175,4175,4175,0
20250219,175000,719939500,4175,4175,4175,4175,0
20250219,174900,719939500,4175,4175,4175,4175,0
20250219,174800,719939500,4175,4175,4175,4175,0
20250219,174700,719939500,4175,4175,4175,4175,1475
20250219,174600,719939500,4175,4175,4175,4175,0
20250219,174500,719939500,4175,4175,4175,4175,0
20250219,174400,719939500,4175,4175,4175,4175,0
20250219,174300,719939500,4175,4175,4175,4175,0
20250219,174200,719939500,4175,4175,4175,4175,0
20250219,174100,719939500,4175,4175,4175,4175,0
20250219,174000,719939500,4175,4175,4175,4175,0
20250219,173900,719939500,4175,4175,4175,4175,0
20250219,173800,719939500,4175,4175,4175,4175,0
20250219,173700,719939500,4175,4175,4175,4175,0
20250219,173600,719939500,4175,4175,4175,4175,0
20250219,173500,719939500,4175,4175,4175,4175,0
20250219,173400,719939500,4175,4175,4175,4175,0
20250219,173300,719939500,4175,4175,4175,4175,0
20250219,173200,719939500,4175,4175,4175,4175,0
20250219,173100,719939500,4175,4175,4175,4175,0
20250219,173000,719939500,4175,4175,4175,4175,0
20250219,172900,719939500,4175,4175,4175,4175,0
20250219,172800,719939500,4175,4175,4175,4175,0
20250219,172700,719939500,4175,4175,4175,4175,0
20250219,172600,719939500,4175,4175,4175,4175,0
20250219,172500,719939500,4175,4175,4175,4175,0
20250219,172400,719939500,4175,4175,4175,4175,0
20250219,172300,719939500,4175,4175,4175,4175,0
20250219,172200,719939500,4175,4175,4175,4175,0
20250219,172100,719939500,4175,4175,4175,4175,0
20250219,172000,719939500,4175,4175,4175,4175,0
20250219,171900,719939500,4175,4175,4175,4175,0
20250219,171800,719939500,4175,4175,4175,4175,0
20250219,171700,719939500,4175,4175,4175,4175,1475
20250219,171600,719939500,4175,4175,4175,4175,0
20250219,171500,719939500,4175,4175,4175,4175,0
20250219,171400,719939500,4175,4175,4175,4175,0
20250219,171300,719939500,4175,4175,4175,4175,0
20250219,171200,719939500,4175,4175,4175,4175,0
20250219,171100,719939500,4175,4175,4175,4175,0
20250219,171000,719939500,4175,4175,4175,4175,0
20250219,170900,719939500,4175,4175,4175,4175,0
20250219,170800,719939500,4175,4175,4175,4175,0
20250219,170700,719939500,4175,4175,4175,4175,0
20250219,170600,719939500,4175,4175,4175,4175,0
20250219,170500,719939500,4175,4175,4175,4175,0
20250219,170400,719939500,4175,4175,4175,4175,0
20250219,170300,719939500,4175,4175,4175,4175,0
20250219,170200,719939500,4175,4175,4175,4175,0
20250219,170100,719939500,4175,4175,4175,4175,0
20250219,170000,719939500,4175,4175,4175,4175,0
20250219,165900,719939500,4175,4175,4175,4175,0
20250219,165800,719939500,4175,4175,4175,4175,0
20250219,165700,719939500,4175,4175,4175,4175,0
20250219,165600,719939500,4175,4175,4175,4175,0
20250219,165500,719939500,4175,4175,4175,4175,0
20250219,165400,719939500,4175,4175,4175,4175,0
20250219,165300,719939500,4175,4175,4175,4175,0
20250219,165200,719939500,4175,4175,4175,4175,0
20250219,165100,719939500,4175,4175,4175,4175,0
20250219,165000,719939500,4175,4175,4175,4175,0
20250219,164900,719939500,4175,4175,4175,4175,0
20250219,164800,719939500,4175,4175,4175,4175,0
20250219,164700,719939500,4175,4175,4175,4175,1475
20250219,164600,719939500,4175,4175,4175,4175,0
20250219,164500,719939500,4175,4175,4175,4175,0
20250219,164400,719939500,4175,4175,4175,4175,0
20250219,164300,719939500,4175,4175,4175,4175,0
20250219,164200,719939500,4175,4175,4175,4175,0
20250219,164100,719939500,4175,4175,4175,4175,0
20250219,164000,719939500,4175,4175,4175,4175,0
20250219,163900,719939500,4175,4175,4175,4175,0
20250219,163800,719939500,4175,4175,4175,4175,0
20250219,163700,719939500,4175,4175,4175,4175,0
20250219,163600,719939500,4175,4175,4175,4175,0
20250219,163500,719939500,4175,4175,4175,4175,0
20250219,163400,719939500,4175,4175,4175,4175,0
20250219,163300,719939500,4175,4175,4175,4175,0
20250219,163200,719939500,4175,4175,4175,4175,0
20250219,163100,719939500,4175,4175,4175,4175,0
20250219,163000,719939500,4175,4175,4175,4175,0
20250219,162900,719939500,4175,4175,4175,4175,0
20250219,162800,719939500,4175,4175,4175,4175,0
20250219,162700,719939500,4175,4175,4175,4175,0
20250219,162600,719939500,4175,4175,4175,4175,0
20250219,162500,719939500,4175,4175,4175,4175,0
20250219,162400,719939500,4175,4175,4175,4175,0
20250219,162300,719939500,4175,4175,4175,4175,0
20250219,162200,719939500,4175,4175,4175,4175,0
20250219,162100,719939500,4175,4175,4175,4175,0
20250219,162000,719939500,4175,4175,4175,4175,0
20250219,161900,719939500,4175,4175,4175,4175,0
20250219,161800,719939500,4175,4175,4175,4175,0
20250219,161700,719939500,4175,4175,4175,4175,1475
20250219,161600,719939500,4175,4175,4175,4175,0
20250219,161500,719939500,4175,4175,4175,4175,0
20250219,161400,719939500,4175,4175,4175,4175,0
20250219,161300,719939500,4175,4175,4175,4175,0
20250219,161200,719939500,4175,4175,4175,4175,0
20250219,161100,719939500,4175,4175,4175,4175,0
20250219,161000,719939500,4175,4175,4175,4175,0
20250219,160900,719939500,4175,4175,4175,4175,0
20250219,160800,719939500,4175,4175,4175,4175,0
20250219,160700,719939500,4175,4175,4175,4175,0
20250219,160600,719939500,4175,4175,4175,4175,0
20250219,160500,719939500,4175,4175,4175,4175,0
20250219,160400,719939500,4175,4175,4175,4175,0
20250219,160300,719939500,4175,4175,4175,4175,0
20250219,160200,719939500,4175,4175,4175,4175,0
20250219,160100,719939500,4175,4175,4175,4175,0
20250219,160000,719939500,4175,4175,4175,4175,0
20250219,155900,719939500,4175,4175,4175,4175,0
20250219,155800,719939500,4175,4175,4175,4175,0
20250219,155700,719939500,4175,4175,4175,4175,0
20250219,155600,719939500,4175,4175,4175,4175,0
20250219,155500,719939500,4175,4175,4175,4175,0
20250219,155400,719939500,4175,4175,4175,4175,0
20250219,155300,719939500,4175,4175,4175,4175,0
20250219,155200,719939500,4175,4175,4175,4175,0
20250219,155100,719939500,4175,4175,4175,4175,0
20250219,155000,719939500,4175,4175,4175,4175,0
20250219,154900,719939500,4175,4175,4175,4175,0
20250219,154800,719939500,4175,4175,4175,4175,0
20250219,154700,719939500,4175,4175,4175,4175,1475
20250219,154600,719939500,4175,4175,4175,4175,0
20250219,154500,719939500,4175,4175,4175,4175,0
20250219,154400,719939500,4175,4175,4175,4175,0
20250219,154300,719939500,4175,4175,4175,4175,0
20250219,154200,719939500,4175,4175,4175,4175,0
20250219,154100,719939500,4175,4175,4175,4175,0
20250219,154000,719939500,4175,4175,4175,4175,0
20250219,153900,719939500,4175,4175,4175,4175,0
20250219,153800,719939500,4175,4175,4175,4175,0
20250219,153700,719939500,4175,4175,4175,4175,0
20250219,153600,719939500,4175,4175,4175,4175,0
20250219,153500,719939500,4175,4175,4175,4175,0
20250219,153400,719939500,4175,4175,4175,4175,0
20250219,153300,719939500,4175,4175,4175,4175,0
20250219,153200,719939500,4175,4175,4175,4175,0
20250219,153100,719939500,4175,4175,4175,4175,0
20250219,153000,719939500,4175,4175,4175,4175,1475
20250219,152900,713781375,4175,4175,4175,4175,0
20250219,152800,713781375,4175,4175,4175,4175,0
20250219,152700,713781375,4175,4175,4175,4175,0
20250219,152600,713781375,4175,4175,4175,4175,0
20250219,152500,713781375,4175,4175,4175,4175,0
20250219,152400,713781375,4175,4175,4175,4175,0
20250219,152300,713781375,4175,4175,4175,4175,0
20250219,152200,713781375,4175,4175,4175,4175,0
20250219,152100,713781375,4175,4175,4175,4175,0
20250219,152000,713781375,4175,4175,4175,4175,0
20250219,151900,713781375,4175,4175,4175,4175,627
20250219,151800,711163650,4175,4160,4175,4160,738
20250219,151700,708089700,4175,4160,4175,4160,52
20250219,151600,707872615,4175,4160,4175,4160,20
20250219,151500,707789130,4175,4175,4175,4175,825
20250219,151400,704344755,4175,4175,4175,4175,0
20250219,151300,704344755,4175,4175,4175,4175,5
20250219,151200,704323880,4165,4160,4170,4160,365
20250219,151100,702804600,4160,4170,4170,4160,469
20250219,151000,700852640,4175,4175,4175,4175,0
20250219,150900,700852640,4175,4170,4175,4160,2647
20250219,150800,689832050,4175,4175,4175,4175,6
20250219,150700,689807000,4175,4175,4175,4175,307
20250219,150600,688525275,4175,4175,4175,4175,0
20250219,150500,688525275,4175,4175,4175,4175,0
20250219,150400,688525275,4175,4175,4175,4175,0
20250219,150300,688525275,4175,4175,4175,4175,24
20250219,150200,688425075,4170,4170,4170,4170,0
20250219,150100,688425075,4170,4170,4170,4170,3
20250219,150000,688412565,4180,4180,4180,4180,10
20250219,145900,688370765,4170,4170,4170,4170,200
20250219,145800,687536765,4180,4170,4180,4170,123
20250219,145700,687023625,4170,4180,4180,4170,2461
20250219,145600,676760345,4180,4180,4180,4180,703
20250219,145500,673821805,4180,4180,4180,4180,29
20250219,145400,673700585,4180,4180,4180,4180,0
20250219,145300,673700585,4180,4180,4180,4180,2
20250219,145200,673692225,4180,4180,4180,4180,50
20250219,145100,673483225,4175,4175,4175,4175,0
20250219,145000,673483225,4175,4175,4175,4175,503
20250219,144900,671383200,4175,4180,4180,4175,3
20250219,144800,671370670,4175,4175,4175,4175,143
20250219,144700,670773645,4180,4180,4180,4180,0
20250219,144600,670773645,4180,4180,4180,4180,0
20250219,144500,670773645,4180,4180,4180,4180,10
20250219,144400,670731845,4180,4180,4180,4180,60
20250219,144300,670481045,4180,4180,4180,4180,0
20250219,144200,670481045,4180,4180,4180,4180,22
20250219,144100,670389085,4175,4175,4175,4175,16
20250219,144000,670322285,4175,4175,4175,4175,6
20250219,143900,670297235,4175,4175,4175,4175,0
20250219,143800,670297235,4175,4175,4175,4175,0
20250219,143700,670297235,4175,4175,4175,4175,3
20250219,143600,670284710,4175,4175,4175,4175,1
20250219,143500,670280535,4180,4180,4180,4180,0
20250219,143400,670280535,4180,4180,4180,4180,0
20250219,143300,670280535,4180,4180,4180,4180,0
20250219,143200,670280535,4180,4175,4180,4175,15
20250219,143100,670217885,4175,4175,4175,4175,0
20250219,143000,670217885,4175,4175,4175,4175,1
20250219,142900,670213710,4175,4175,4175,4175,0
20250219,142800,670213710,4175,4175,4175,4175,20
20250219,142700,670130210,4175,4175,4175,4175,2
20250219,142600,670121860,4175,4175,4175,4175,606
20250219,142500,667591810,4180,4175,4180,4175,691
20250219,142400,664706880,4175,4175,4175,4175,130
20250219,142300,664164130,4180,4180,4180,4180,0
20250219,142200,664164130,4180,4180,4180,4180,1
20250219,142100,664159950,4175,4180,4180,4175,180
20250219,142000,663407555,4175,4175,4175,4175,699
20250219,141900,660489230,4180,4180,4180,4180,0
20250219,141800,660489230,4180,4170,4180,4170,4
20250219,141700,660472520,4175,4175,4175,4175,1
20250219,141600,660468345,4185,4180,4185,4180,2
20250219,141500,660459980,4175,4175,4175,4175,0
20250219,141400,660459980,4175,4180,4180,4175,2366
20250219,141300,650580565,4180,4180,4180,4180,2464
20250219,141200,640281045,4180,4180,4180,4180,0
20250219,141100,640281045,4180,4175,4180,4175,58
20250219,141000,640038755,4175,4175,4175,4175,0
20250219,140900,640038755,4175,4180,4180,4175,94
20250219,140800,639646180,4175,4180,4180,4175,370
20250219,140700,638101080,4180,4180,4180,4180,10
20250219,140600,638059280,4180,4180,4180,4180,0
20250219,140500,638059280,4180,4180,4180,4180,0
20250219,140400,638059280,4180,4180,4180,4180,200
20250219,140300,637223280,4180,4180,4180,4180,248
20250219,140200,636186640,4175,4175,4175,4175,0
20250219,140100,636186640,4175,4180,4180,4175,1713
20250219,140000,629026350,4180,4175,4180,4175,329
20250219,135900,627652770,4175,4180,4180,4175,11
20250219,135800,627606795,4180,4180,4180,4180,1
20250219,135700,627602615,4180,4180,4180,4180,0
20250219,135600,627602615,4180,4180,4180,4180,38
20250219,135500,627443775,4180,4180,4180,4180,0
20250219,135400,627443775,4180,4180,4180,4180,700
20250219,135300,624517775,4180,4180,4180,4180,0
20250219,135200,624517775,4180,4180,4180,4180,10
20250219,135100,624475975,4180,4180,4180,4180,0
20250219,135000,624475975,4180,4180,4180,4180,0
20250219,134900,624475975,4180,4180,4180,4180,0
20250219,134800,624475975,4180,4170,4180,4170,3174
20250219,134700,611209145,4170,4170,4170,4170,0
20250219,134600,611209145,4170,4175,4175,4170,852
20250219,134500,607652050,4180,4180,4180,4180,410
20250219,134400,605938250,4180,4180,4180,4180,5
20250219,134300,605917350,4175,4180,4180,4175,219
20250219,134200,605002430,4175,4175,4175,4175,0
20250219,134100,605002430,4175,4175,4175,4175,790
20250219,134000,601704180,4170,4170,4170,4170,5
20250219,133900,601683330,4170,4170,4170,4170,5000
20250219,133800,580833330,4175,4175,4175,4175,0
20250219,133700,580833330,4175,4180,4180,4175,537
20250219,133600,578591175,4180,4180,4180,4180,0
20250219,133500,578591175,4180,4180,4180,4180,1
20250219,133400,578586995,4180,4180,4180,4180,1
20250219,133300,578582815,4180,4175,4180,4175,1167
20250219,133200,573710550,4170,4170,4170,4170,601
20250219,133100,571204380,4170,4170,4170,4170,200
20250219,133000,570370380,4170,4175,4175,4170,86
20250219,132900,570011705,4175,4170,4175,4170,877
20250219,132800,566352575,4170,4170,4170,4170,3500
20250219,132700,551757575,4165,4165,4165,4165,0
20250219,132600,551757575,4165,4165,4165,4165,48
20250219,132500,551557655,4165,4165,4165,4165,1
20250219,132400,551553490,4165,4165,4165,4165,4
20250219,132300,551536830,4165,4165,4165,4165,1
20250219,132200,551532665,4165,4165,4165,4165,47
20250219,132100,551336910,4160,4165,4165,4160,37
20250219,132000,551182985,4165,4165,4165,4165,0
20250219,131900,551182985,4165,4160,4165,4160,2992
20250219,131800,538726305,4165,4155,4165,4155,700
20250219,131700,535812805,4160,4160,4160,4160,586
20250219,131600,533375045,4160,4160,4160,4160,151
20250219,131500,532746885,4165,4165,4165,4165,0
20250219,131400,532746885,4165,4165,4165,4165,0
20250219,131300,532746885,4165,4160,4165,4160,1189
20250219,131200,527796645,4160,4160,4160,4160,204
20250219,131100,526948005,4165,4165,4165,4165,0
20250219,131000,526948005,4165,4165,4165,4165,0
20250219,130900,526948005,4165,4165,4165,4165,11
20250219,130800,526902190,4170,4170,4170,4170,0
20250219,130700,526902190,4170,4170,4170,4170,500
20250219,130600,524817190,4170,4170,4170,4170,0
20250219,130500,524817190,4170,4170,4170,4170,500
20250219,130400,522732190,4170,4170,4170,4170,0
20250219,130300,522732190,4170,4170,4170,4170,0
20250219,130200,522732190,4170,4170,4170,4170,0
20250219,130100,522732190,4170,4170,4170,4170,230
20250219,130000,521773090,4165,4160,4165,4160,502
20250219,125900,519683965,4160,4160,4160,4160,644
20250219,125800,517004925,4160,4160,4160,4160,180
20250219,125700,516256125,4160,4160,4160,4160,5
20250219,125600,516235325,4170,4170,4170,4170,0
20250219,125500,516235325,4170,4165,4170,4165,4
20250219,125400,516218650,4160,4165,4165,4160,6
20250219,125300,516193680,4170,4170,4170,4170,202
20250219,125200,515351340,4170,4170,4170,4170,60
20250219,125100,515101140,4170,4170,4170,4170,122
20250219,125000,514592400,4175,4175,4175,4175,0
20250219,124900,514592400,4175,4170,4175,4170,201
20250219,124800,513754225,4170,4170,4170,4170,2983
20250219,124700,501315115,4170,4170,4170,4170,713
20250219,124600,498341905,4175,4175,4175,4170,139
20250219,124500,497761770,4170,4170,4170,4170,0
20250219,124400,497761770,4170,4170,4170,4170,0
20250219,124300,497761770,4170,4170,4170,4170,13
20250219,124200,497707560,4170,4170,4170,4170,126
20250219,124100,497182140,4160,4160,4160,4160,4
20250219,124000,497165500,4155,4155,4155,4155,0
20250219,123900,497165500,4155,4155,4155,4155,0
20250219,123800,497165500,4155,4155,4155,4155,0
20250219,123700,497165500,4155,4155,4155,4155,0
20250219,123600,497165500,4155,4160,4160,4155,384
20250219,123500,495568730,4170,4170,4170,4170,25
20250219,123400,495464480,4155,4160,4160,4155,550
20250219,123300,493176675,4160,4160,4160,4160,80
20250219,123200,492843875,4165,4165,4165,4165,40
20250219,123100,492677275,4175,4175,4175,4175,28
20250219,123000,492560375,4175,4175,4175,4175,2
20250219,122900,492552025,4160,4160,4160,4160,0
20250219,122800,492552025,4160,4160,4160,4160,0
20250219,122700,492552025,4160,4160,4160,4160,0
20250219,122600,492552025,4160,4160,4160,4160,100
20250219,122500,492136025,4165,4165,4165,4165,114
20250219,122400,491661215,4165,4165,4165,4165,29
20250219,122300,491540430,4165,4165,4165,4165,0
20250219,122200,491540430,4165,4165,4165,4165,30
20250219,122100,491415480,4160,4160,4160,4160,85
20250219,122000,491061880,4160,4160,4160,4160,320
20250219,121900,489730680,4160,4160,4160,4160,100
20250219,121800,489314680,4160,4160,4160,4160,0
20250219,121700,489314680,4160,4160,4160,4160,0
20250219,121600,489314680,4160,4160,4160,4160,5
20250219,121500,489293880,4160,4160,4160,4160,0
20250219,121400,489293880,4160,4160,4160,4160,167
20250219,121300,488599160,4175,4175,4175,4175,0
20250219,121200,488599160,4175,4175,4175,4175,0
20250219,121100,488599160,4175,4165,4175,4165,2
20250219,121000,488590820,4160,4160,4160,4160,1008
20250219,120900,484397540,4160,4160,4160,4160,10
20250219,120800,484355940,4160,4160,4160,4160,0
20250219,120700,484355940,4160,4160,4160,4160,0
20250219,120600,484355940,4160,4170,4170,4160,2244
20250219,120500,475020575,4175,4175,4175,4175,10
20250219,120400,474978825,4175,4175,4175,4175,472
20250219,120300,473008225,4175,4175,4175,4175,0
20250219,120200,473008225,4175,4175,4175,4175,1
20250219,120100,473004050,4160,4160,4160,4160,0
20250219,120000,473004050,4160,4160,4160,4160,161
20250219,115900,472334290,4175,4175,4175,4175,0
20250219,115800,472334290,4175,4175,4175,4175,50
20250219,115700,472125540,4175,4175,4175,4175,0
20250219,115600,472125540,4175,4175,4175,4175,4
20250219,115500,472108840,4160,4165,4165,4160,501
20250219,115400,470024160,4165,4165,4165,4165,0
20250219,115300,470024160,4165,4165,4165,4165,0
20250219,115200,470024160,4165,4165,4165,4165,0
20250219,115100,470024160,4165,4165,4165,4165,8
20250219,115000,469990840,4160,4165,4165,4160,8
20250219,114900,469957535,4165,4165,4165,4165,2886
20250219,114800,457937345,4170,4170,4170,4170,2
20250219,114700,457929005,4170,4170,4175,4170,334
20250219,114600,456536025,4170,4175,4175,4170,35
20250219,114500,456389920,4180,4180,4180,4180,0
20250219,114400,456389920,4180,4180,4180,4180,0
20250219,114300,456389920,4180,4180,4180,4180,0
20250219,114200,456389920,4180,4180,4180,4180,50
20250219,114100,456180920,4185,4185,4185,4185,0
20250219,114000,456180920,4185,4185,4185,4185,0
20250219,113900,456180920,4185,4185,4185,4185,0
20250219,113800,456180920,4185,4185,4185,4185,0
20250219,113700,456180920,4185,4185,4185,4185,51
20250219,113600,455967485,4180,4180,4180,4180,0
20250219,113500,455967485,4180,4180,4180,4180,65
20250219,113400,455695785,4170,4170,4170,4170,0
20250219,113300,455695785,4170,4170,4170,4170,798
20250219,113200,452368125,4170,4180,4180,4170,1165
20250219,113100,447510065,4170,4170,4170,4170,1
20250219,113000,447505895,4180,4175,4180,4170,24
20250219,112900,447405770,4180,4180,4180,4180,1
20250219,112800,447401590,4170,4170,4170,4170,0
20250219,112700,447401590,4170,4175,4175,4170,91
20250219,112600,447022070,4180,4180,4180,4180,3
20250219,112500,447009530,4180,4180,4180,4180,0
20250219,112400,447009530,4180,4175,4180,4175,4
20250219,112300,446992815,4180,4180,4180,4180,0
20250219,112200,446992815,4180,4180,4180,4180,62
20250219,112100,446733655,4175,4175,4175,4175,505
20250219,112000,444625280,4170,4170,4170,4170,389
20250219,111900,443003150,4170,4170,4170,4170,101
20250219,111800,442581980,4175,4175,4175,4175,50
20250219,111700,442373230,4185,4185,4185,4185,0
20250219,111600,442373230,4185,4185,4185,4185,0
20250219,111500,442373230,4185,4185,4185,4185,0
20250219,111400,442373230,4185,4185,4185,4185,20
20250219,111300,442289530,4185,4185,4185,4185,0
20250219,111200,442289530,4185,4185,4185,4185,120
20250219,111100,441787330,4185,4185,4185,4185,0
20250219,111000,441787330,4185,4185,4185,4185,250
20250219,110900,440741080,4185,4175,4185,4175,5270
20250219,110800,418712845,4175,4170,4175,4170,66
20250219,110700,418437375,4170,4170,4170,4170,3
20250219,110600,418424865,4175,4175,4175,4175,0
20250219,110500,418424865,4175,4175,4175,4175,50
20250219,110400,418216115,4175,4175,4175,4175,100
20250219,110300,417798615,4175,4175,4175,4175,0
20250219,110200,417798615,4175,4175,4175,4175,0
20250219,110100,417798615,4175,4175,4175,4175,77
20250219,110000,417477140,4175,4175,4175,4175,10
20250219,105900,417435390,4180,4180,4180,4180,35
20250219,105800,417289090,4180,4175,4180,4175,800
20250219,105700,413946090,4175,4175,4175,4175,6
20250219,105600,413921040,4170,4170,4170,4170,0
20250219,105500,413921040,4170,4180,4180,4170,504
20250219,105400,411819320,4180,4180,4180,4180,1
20250219,105300,411815140,4180,4180,4180,4180,5
20250219,105200,411794240,4180,4170,4180,4170,1000
20250219,105100,407618250,4170,4170,4170,4170,80
20250219,105000,407284650,4170,4170,4170,4170,39
20250219,104900,407122020,4170,4170,4170,4170,0
20250219,104800,407122020,4170,4170,4170,4170,12
20250219,104700,407071980,4165,4165,4165,4165,40
20250219,104600,406905380,4170,4170,4170,4170,1
20250219,104500,406901210,4170,4175,4175,4170,78
20250219,104400,406575880,4170,4170,4170,4170,548
20250219,104300,404290720,4175,4170,4175,4170,6
20250219,104200,404265695,4170,4170,4170,4170,1
20250219,104100,404261525,4165,4170,4170,4165,185
20250219,104000,403490975,4170,4170,4170,4170,0
20250219,103900,403490975,4170,4170,4170,4170,0
20250219,103800,403490975,4170,4165,4170,4140,2131
20250219,103700,394653265,4155,4170,4170,4155,819
20250219,103600,391243235,4170,4180,4180,4170,22
20250219,103500,391151285,4170,4170,4170,4170,4
20250219,103400,391134605,4175,4165,4180,4160,113
20250219,103300,390664205,4185,4185,4185,4185,0
20250219,103200,390664205,4185,4185,4185,4185,100
20250219,103100,390245705,4185,4170,4185,4170,387
20250219,103000,388631495,4170,4185,4185,4170,46
20250219,102900,388439535,4170,4170,4170,4170,720
20250219,102800,385437135,4170,4170,4170,4170,0
20250219,102700,385437135,4170,4190,4190,4165,161
20250219,102600,384766460,4170,4170,4170,4170,3
20250219,102500,384753950,4170,4190,4195,4170,368
20250219,102400,383213315,4200,4200,4205,4200,2272
20250219,102300,373661485,4200,4170,4200,4170,18
20250219,102200,373586105,4170,4180,4200,4170,3158
20250219,102100,360325860,4180,4170,4180,4170,5317
20250219,102000,338127485,4175,4175,4175,4175,3
20250219,101900,338114960,4170,4145,4170,4145,5392
20250219,101800,315676685,4155,4155,4155,4155,11
20250219,101700,315630980,4150,4150,4150,4145,215
20250219,101600,314738735,4140,4140,4150,4140,1697
20250219,101500,307699725,4150,4150,4150,4150,500
20250219,101400,305624725,4150,4150,4150,4150,0
20250219,101300,305624725,4150,4150,4150,4150,21
20250219,101200,305537575,4150,4150,4150,4150,6
20250219,101100,305512675,4140,4140,4140,4140,309
20250219,101000,304233415,4150,4140,4150,4140,42
20250219,100900,304059145,4140,4140,4140,4140,0
20250219,100800,304059145,4140,4150,4150,4140,937
20250219,100700,300178895,4150,4150,4150,4150,102
20250219,100600,299755595,4150,4140,4150,4140,722
20250219,100500,296766465,4150,4150,4150,4140,50
20250219,100400,296559315,4140,4150,4150,4140,101
20250219,100300,296140365,4150,4140,4150,4140,319
20250219,100200,294819605,4140,4140,4140,4140,50
20250219,100100,294612605,4140,4150,4150,4140,420
20250219,100000,292870805,4150,4140,4150,4140,302
20250219,095900,291620505,4150,4150,4150,4150,0
20250219,095800,291620505,4150,4145,4150,4140,1201
20250219,095700,286648340,4140,4145,4145,4140,36
20250219,095600,286499295,4150,4130,4150,4130,151
20250219,095500,285875645,4130,4130,4130,4130,250
20250219,095400,284843145,4130,4130,4130,4130,1
20250219,095300,284839015,4155,4155,4155,4155,1
20250219,095200,284834860,4155,4155,4155,4155,1
20250219,095100,284830705,4130,4135,4135,4130,419
20250219,095000,283099295,4135,4140,4140,4130,4651
20250219,094900,263850545,4140,4150,4150,4140,4
20250219,094800,263833955,4155,4155,4155,4155,0
20250219,094700,263833955,4155,4155,4155,4105,8097
20250219,094600,230433140,4155,4150,4155,4145,6077
20250219,094500,205218545,4150,4150,4150,4150,59
20250219,094400,204973695,4150,4145,4150,4145,354
20250219,094300,203506335,4145,4145,4145,4145,1
20250219,094200,203502190,4125,4125,4125,4125,1200
20250219,094100,198552190,4145,4125,4145,4125,316
20250219,094000,197246870,4125,4140,4150,4125,7452
20250219,093900,166447625,4140,4145,4145,4140,4021
20250219,093800,149788725,4150,4155,4155,4150,856
20250219,093700,146236265,4155,4150,4155,4150,251
20250219,093600,145194160,4150,4150,4155,4145,478
20250219,093500,143210455,4155,4155,4155,4155,203
20250219,093400,142366990,4150,4150,4150,4150,1466
20250219,093300,136283090,4150,4150,4155,4150,3152
20250219,093200,123202280,4155,4160,4160,4155,121
20250219,093100,122699495,4160,4150,4160,4150,156
20250219,093000,122052065,4150,4160,4160,4150,1900
20250219,092900,114159475,4160,4160,4160,4160,50
20250219,092800,113951475,4165,4160,4165,4160,188
20250219,092700,113168480,4160,4165,4165,4160,225
20250219,092600,112231980,4160,4165,4170,4160,512
20250219,092500,110099165,4170,4170,4170,4170,210
20250219,092400,109223465,4170,4170,4170,4165,705
20250219,092300,106284140,4170,4160,4170,4160,730
20250219,092200,103240700,4160,4170,4170,4160,18
20250219,092100,103165740,4170,4170,4170,4170,80
20250219,092000,102832140,4170,4170,4170,4170,2
20250219,091900,102823800,4165,4170,4170,4160,1154
20250219,091800,98018510,4165,4165,4170,4165,511
20250219,091700,95890130,4160,4165,4165,4160,124
20250219,091600,95373740,4160,4165,4165,4160,402
20250219,091500,93701410,4160,4160,4160,4160,984
20250219,091400,89607970,4160,4160,4160,4160,13
20250219,091300,89553890,4165,4155,4165,4145,8242
20250219,091200,55342380,4155,4165,4165,4155,302
20250219,091100,54086700,4165,4155,4165,4155,264
20250219,091000,52988565,4160,4170,4170,4160,2092
20250219,090900,44279400,4170,4170,4170,4170,1101
20250219,090800,39688230,4175,4175,4175,4175,218
20250219,090700,38778080,4175,4175,4175,4175,50
20250219,090600,38569330,4175,4165,4175,4165,3079
20250219,090500,25732145,4165,4165,4165,4165,577
20250219,090400,23328940,4170,4170,4170,4170,1005
20250219,090300,19138090,4170,4170,4170,4170,34
20250219,090200,18996310,4170,4170,4170,4170,300
20250219,090100,17745310,4175,4175,4175,4155,97
20250219,090000,17342185,4155,4180,4180,4155,4156
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194700 719939500 4175 4175 4175 4175 1475
3 20250219 194600 719939500 4175 4175 4175 4175 0
4 20250219 194500 719939500 4175 4175 4175 4175 0
5 20250219 194400 719939500 4175 4175 4175 4175 0
6 20250219 194300 719939500 4175 4175 4175 4175 0
7 20250219 194200 719939500 4175 4175 4175 4175 0
8 20250219 194100 719939500 4175 4175 4175 4175 0
9 20250219 194000 719939500 4175 4175 4175 4175 0
10 20250219 193900 719939500 4175 4175 4175 4175 0
11 20250219 193800 719939500 4175 4175 4175 4175 0
12 20250219 193700 719939500 4175 4175 4175 4175 0
13 20250219 193600 719939500 4175 4175 4175 4175 0
14 20250219 193500 719939500 4175 4175 4175 4175 0
15 20250219 193400 719939500 4175 4175 4175 4175 0
16 20250219 193300 719939500 4175 4175 4175 4175 0
17 20250219 193200 719939500 4175 4175 4175 4175 0
18 20250219 193100 719939500 4175 4175 4175 4175 0
19 20250219 193000 719939500 4175 4175 4175 4175 0
20 20250219 192900 719939500 4175 4175 4175 4175 0
21 20250219 192800 719939500 4175 4175 4175 4175 0
22 20250219 192700 719939500 4175 4175 4175 4175 0
23 20250219 192600 719939500 4175 4175 4175 4175 0
24 20250219 192500 719939500 4175 4175 4175 4175 0
25 20250219 192400 719939500 4175 4175 4175 4175 0
26 20250219 192300 719939500 4175 4175 4175 4175 0
27 20250219 192200 719939500 4175 4175 4175 4175 0
28 20250219 192100 719939500 4175 4175 4175 4175 0
29 20250219 192000 719939500 4175 4175 4175 4175 0
30 20250219 191900 719939500 4175 4175 4175 4175 0
31 20250219 191800 719939500 4175 4175 4175 4175 0
32 20250219 191700 719939500 4175 4175 4175 4175 1475
33 20250219 191600 719939500 4175 4175 4175 4175 0
34 20250219 191500 719939500 4175 4175 4175 4175 0
35 20250219 191400 719939500 4175 4175 4175 4175 0
36 20250219 191300 719939500 4175 4175 4175 4175 0
37 20250219 191200 719939500 4175 4175 4175 4175 0
38 20250219 191100 719939500 4175 4175 4175 4175 0
39 20250219 191000 719939500 4175 4175 4175 4175 0
40 20250219 190900 719939500 4175 4175 4175 4175 0
41 20250219 190800 719939500 4175 4175 4175 4175 0
42 20250219 190700 719939500 4175 4175 4175 4175 0
43 20250219 190600 719939500 4175 4175 4175 4175 0
44 20250219 190500 719939500 4175 4175 4175 4175 0
45 20250219 190400 719939500 4175 4175 4175 4175 0
46 20250219 190300 719939500 4175 4175 4175 4175 0
47 20250219 190200 719939500 4175 4175 4175 4175 0
48 20250219 190100 719939500 4175 4175 4175 4175 0
49 20250219 190000 719939500 4175 4175 4175 4175 0
50 20250219 185900 719939500 4175 4175 4175 4175 0
51 20250219 185800 719939500 4175 4175 4175 4175 0
52 20250219 185700 719939500 4175 4175 4175 4175 0
53 20250219 185600 719939500 4175 4175 4175 4175 0
54 20250219 185500 719939500 4175 4175 4175 4175 0
55 20250219 185400 719939500 4175 4175 4175 4175 0
56 20250219 185300 719939500 4175 4175 4175 4175 0
57 20250219 185200 719939500 4175 4175 4175 4175 0
58 20250219 185100 719939500 4175 4175 4175 4175 0
59 20250219 185000 719939500 4175 4175 4175 4175 0
60 20250219 184900 719939500 4175 4175 4175 4175 0
61 20250219 184800 719939500 4175 4175 4175 4175 0
62 20250219 184700 719939500 4175 4175 4175 4175 1475
63 20250219 184600 719939500 4175 4175 4175 4175 0
64 20250219 184500 719939500 4175 4175 4175 4175 0
65 20250219 184400 719939500 4175 4175 4175 4175 0
66 20250219 184300 719939500 4175 4175 4175 4175 0
67 20250219 184200 719939500 4175 4175 4175 4175 0
68 20250219 184100 719939500 4175 4175 4175 4175 0
69 20250219 184000 719939500 4175 4175 4175 4175 0
70 20250219 183900 719939500 4175 4175 4175 4175 0
71 20250219 183800 719939500 4175 4175 4175 4175 0
72 20250219 183700 719939500 4175 4175 4175 4175 0
73 20250219 183600 719939500 4175 4175 4175 4175 0
74 20250219 183500 719939500 4175 4175 4175 4175 0
75 20250219 183400 719939500 4175 4175 4175 4175 0
76 20250219 183300 719939500 4175 4175 4175 4175 0
77 20250219 183200 719939500 4175 4175 4175 4175 0
78 20250219 183100 719939500 4175 4175 4175 4175 0
79 20250219 183000 719939500 4175 4175 4175 4175 0
80 20250219 182900 719939500 4175 4175 4175 4175 0
81 20250219 182800 719939500 4175 4175 4175 4175 0
82 20250219 182700 719939500 4175 4175 4175 4175 0
83 20250219 182600 719939500 4175 4175 4175 4175 0
84 20250219 182500 719939500 4175 4175 4175 4175 0
85 20250219 182400 719939500 4175 4175 4175 4175 0
86 20250219 182300 719939500 4175 4175 4175 4175 0
87 20250219 182200 719939500 4175 4175 4175 4175 0
88 20250219 182100 719939500 4175 4175 4175 4175 0
89 20250219 182000 719939500 4175 4175 4175 4175 0
90 20250219 181900 719939500 4175 4175 4175 4175 0
91 20250219 181800 719939500 4175 4175 4175 4175 0
92 20250219 181700 719939500 4175 4175 4175 4175 1475
93 20250219 181600 719939500 4175 4175 4175 4175 0
94 20250219 181500 719939500 4175 4175 4175 4175 0
95 20250219 181400 719939500 4175 4175 4175 4175 0
96 20250219 181300 719939500 4175 4175 4175 4175 0
97 20250219 181200 719939500 4175 4175 4175 4175 0
98 20250219 181100 719939500 4175 4175 4175 4175 0
99 20250219 181000 719939500 4175 4175 4175 4175 0
100 20250219 180900 719939500 4175 4175 4175 4175 0
101 20250219 180800 719939500 4175 4175 4175 4175 0
102 20250219 180700 719939500 4175 4175 4175 4175 0
103 20250219 180600 719939500 4175 4175 4175 4175 0
104 20250219 180500 719939500 4175 4175 4175 4175 0
105 20250219 180400 719939500 4175 4175 4175 4175 0
106 20250219 180300 719939500 4175 4175 4175 4175 0
107 20250219 180200 719939500 4175 4175 4175 4175 0
108 20250219 180100 719939500 4175 4175 4175 4175 0
109 20250219 180000 719939500 4175 4175 4175 4175 0
110 20250219 175900 719939500 4175 4175 4175 4175 0
111 20250219 175800 719939500 4175 4175 4175 4175 0
112 20250219 175700 719939500 4175 4175 4175 4175 0
113 20250219 175600 719939500 4175 4175 4175 4175 0
114 20250219 175500 719939500 4175 4175 4175 4175 0
115 20250219 175400 719939500 4175 4175 4175 4175 0
116 20250219 175300 719939500 4175 4175 4175 4175 0
117 20250219 175200 719939500 4175 4175 4175 4175 0
118 20250219 175100 719939500 4175 4175 4175 4175 0
119 20250219 175000 719939500 4175 4175 4175 4175 0
120 20250219 174900 719939500 4175 4175 4175 4175 0
121 20250219 174800 719939500 4175 4175 4175 4175 0
122 20250219 174700 719939500 4175 4175 4175 4175 1475
123 20250219 174600 719939500 4175 4175 4175 4175 0
124 20250219 174500 719939500 4175 4175 4175 4175 0
125 20250219 174400 719939500 4175 4175 4175 4175 0
126 20250219 174300 719939500 4175 4175 4175 4175 0
127 20250219 174200 719939500 4175 4175 4175 4175 0
128 20250219 174100 719939500 4175 4175 4175 4175 0
129 20250219 174000 719939500 4175 4175 4175 4175 0
130 20250219 173900 719939500 4175 4175 4175 4175 0
131 20250219 173800 719939500 4175 4175 4175 4175 0
132 20250219 173700 719939500 4175 4175 4175 4175 0
133 20250219 173600 719939500 4175 4175 4175 4175 0
134 20250219 173500 719939500 4175 4175 4175 4175 0
135 20250219 173400 719939500 4175 4175 4175 4175 0
136 20250219 173300 719939500 4175 4175 4175 4175 0
137 20250219 173200 719939500 4175 4175 4175 4175 0
138 20250219 173100 719939500 4175 4175 4175 4175 0
139 20250219 173000 719939500 4175 4175 4175 4175 0
140 20250219 172900 719939500 4175 4175 4175 4175 0
141 20250219 172800 719939500 4175 4175 4175 4175 0
142 20250219 172700 719939500 4175 4175 4175 4175 0
143 20250219 172600 719939500 4175 4175 4175 4175 0
144 20250219 172500 719939500 4175 4175 4175 4175 0
145 20250219 172400 719939500 4175 4175 4175 4175 0
146 20250219 172300 719939500 4175 4175 4175 4175 0
147 20250219 172200 719939500 4175 4175 4175 4175 0
148 20250219 172100 719939500 4175 4175 4175 4175 0
149 20250219 172000 719939500 4175 4175 4175 4175 0
150 20250219 171900 719939500 4175 4175 4175 4175 0
151 20250219 171800 719939500 4175 4175 4175 4175 0
152 20250219 171700 719939500 4175 4175 4175 4175 1475
153 20250219 171600 719939500 4175 4175 4175 4175 0
154 20250219 171500 719939500 4175 4175 4175 4175 0
155 20250219 171400 719939500 4175 4175 4175 4175 0
156 20250219 171300 719939500 4175 4175 4175 4175 0
157 20250219 171200 719939500 4175 4175 4175 4175 0
158 20250219 171100 719939500 4175 4175 4175 4175 0
159 20250219 171000 719939500 4175 4175 4175 4175 0
160 20250219 170900 719939500 4175 4175 4175 4175 0
161 20250219 170800 719939500 4175 4175 4175 4175 0
162 20250219 170700 719939500 4175 4175 4175 4175 0
163 20250219 170600 719939500 4175 4175 4175 4175 0
164 20250219 170500 719939500 4175 4175 4175 4175 0
165 20250219 170400 719939500 4175 4175 4175 4175 0
166 20250219 170300 719939500 4175 4175 4175 4175 0
167 20250219 170200 719939500 4175 4175 4175 4175 0
168 20250219 170100 719939500 4175 4175 4175 4175 0
169 20250219 170000 719939500 4175 4175 4175 4175 0
170 20250219 165900 719939500 4175 4175 4175 4175 0
171 20250219 165800 719939500 4175 4175 4175 4175 0
172 20250219 165700 719939500 4175 4175 4175 4175 0
173 20250219 165600 719939500 4175 4175 4175 4175 0
174 20250219 165500 719939500 4175 4175 4175 4175 0
175 20250219 165400 719939500 4175 4175 4175 4175 0
176 20250219 165300 719939500 4175 4175 4175 4175 0
177 20250219 165200 719939500 4175 4175 4175 4175 0
178 20250219 165100 719939500 4175 4175 4175 4175 0
179 20250219 165000 719939500 4175 4175 4175 4175 0
180 20250219 164900 719939500 4175 4175 4175 4175 0
181 20250219 164800 719939500 4175 4175 4175 4175 0
182 20250219 164700 719939500 4175 4175 4175 4175 1475
183 20250219 164600 719939500 4175 4175 4175 4175 0
184 20250219 164500 719939500 4175 4175 4175 4175 0
185 20250219 164400 719939500 4175 4175 4175 4175 0
186 20250219 164300 719939500 4175 4175 4175 4175 0
187 20250219 164200 719939500 4175 4175 4175 4175 0
188 20250219 164100 719939500 4175 4175 4175 4175 0
189 20250219 164000 719939500 4175 4175 4175 4175 0
190 20250219 163900 719939500 4175 4175 4175 4175 0
191 20250219 163800 719939500 4175 4175 4175 4175 0
192 20250219 163700 719939500 4175 4175 4175 4175 0
193 20250219 163600 719939500 4175 4175 4175 4175 0
194 20250219 163500 719939500 4175 4175 4175 4175 0
195 20250219 163400 719939500 4175 4175 4175 4175 0
196 20250219 163300 719939500 4175 4175 4175 4175 0
197 20250219 163200 719939500 4175 4175 4175 4175 0
198 20250219 163100 719939500 4175 4175 4175 4175 0
199 20250219 163000 719939500 4175 4175 4175 4175 0
200 20250219 162900 719939500 4175 4175 4175 4175 0
201 20250219 162800 719939500 4175 4175 4175 4175 0
202 20250219 162700 719939500 4175 4175 4175 4175 0
203 20250219 162600 719939500 4175 4175 4175 4175 0
204 20250219 162500 719939500 4175 4175 4175 4175 0
205 20250219 162400 719939500 4175 4175 4175 4175 0
206 20250219 162300 719939500 4175 4175 4175 4175 0
207 20250219 162200 719939500 4175 4175 4175 4175 0
208 20250219 162100 719939500 4175 4175 4175 4175 0
209 20250219 162000 719939500 4175 4175 4175 4175 0
210 20250219 161900 719939500 4175 4175 4175 4175 0
211 20250219 161800 719939500 4175 4175 4175 4175 0
212 20250219 161700 719939500 4175 4175 4175 4175 1475
213 20250219 161600 719939500 4175 4175 4175 4175 0
214 20250219 161500 719939500 4175 4175 4175 4175 0
215 20250219 161400 719939500 4175 4175 4175 4175 0
216 20250219 161300 719939500 4175 4175 4175 4175 0
217 20250219 161200 719939500 4175 4175 4175 4175 0
218 20250219 161100 719939500 4175 4175 4175 4175 0
219 20250219 161000 719939500 4175 4175 4175 4175 0
220 20250219 160900 719939500 4175 4175 4175 4175 0
221 20250219 160800 719939500 4175 4175 4175 4175 0
222 20250219 160700 719939500 4175 4175 4175 4175 0
223 20250219 160600 719939500 4175 4175 4175 4175 0
224 20250219 160500 719939500 4175 4175 4175 4175 0
225 20250219 160400 719939500 4175 4175 4175 4175 0
226 20250219 160300 719939500 4175 4175 4175 4175 0
227 20250219 160200 719939500 4175 4175 4175 4175 0
228 20250219 160100 719939500 4175 4175 4175 4175 0
229 20250219 160000 719939500 4175 4175 4175 4175 0
230 20250219 155900 719939500 4175 4175 4175 4175 0
231 20250219 155800 719939500 4175 4175 4175 4175 0
232 20250219 155700 719939500 4175 4175 4175 4175 0
233 20250219 155600 719939500 4175 4175 4175 4175 0
234 20250219 155500 719939500 4175 4175 4175 4175 0
235 20250219 155400 719939500 4175 4175 4175 4175 0
236 20250219 155300 719939500 4175 4175 4175 4175 0
237 20250219 155200 719939500 4175 4175 4175 4175 0
238 20250219 155100 719939500 4175 4175 4175 4175 0
239 20250219 155000 719939500 4175 4175 4175 4175 0
240 20250219 154900 719939500 4175 4175 4175 4175 0
241 20250219 154800 719939500 4175 4175 4175 4175 0
242 20250219 154700 719939500 4175 4175 4175 4175 1475
243 20250219 154600 719939500 4175 4175 4175 4175 0
244 20250219 154500 719939500 4175 4175 4175 4175 0
245 20250219 154400 719939500 4175 4175 4175 4175 0
246 20250219 154300 719939500 4175 4175 4175 4175 0
247 20250219 154200 719939500 4175 4175 4175 4175 0
248 20250219 154100 719939500 4175 4175 4175 4175 0
249 20250219 154000 719939500 4175 4175 4175 4175 0
250 20250219 153900 719939500 4175 4175 4175 4175 0
251 20250219 153800 719939500 4175 4175 4175 4175 0
252 20250219 153700 719939500 4175 4175 4175 4175 0
253 20250219 153600 719939500 4175 4175 4175 4175 0
254 20250219 153500 719939500 4175 4175 4175 4175 0
255 20250219 153400 719939500 4175 4175 4175 4175 0
256 20250219 153300 719939500 4175 4175 4175 4175 0
257 20250219 153200 719939500 4175 4175 4175 4175 0
258 20250219 153100 719939500 4175 4175 4175 4175 0
259 20250219 153000 719939500 4175 4175 4175 4175 1475
260 20250219 152900 713781375 4175 4175 4175 4175 0
261 20250219 152800 713781375 4175 4175 4175 4175 0
262 20250219 152700 713781375 4175 4175 4175 4175 0
263 20250219 152600 713781375 4175 4175 4175 4175 0
264 20250219 152500 713781375 4175 4175 4175 4175 0
265 20250219 152400 713781375 4175 4175 4175 4175 0
266 20250219 152300 713781375 4175 4175 4175 4175 0
267 20250219 152200 713781375 4175 4175 4175 4175 0
268 20250219 152100 713781375 4175 4175 4175 4175 0
269 20250219 152000 713781375 4175 4175 4175 4175 0
270 20250219 151900 713781375 4175 4175 4175 4175 627
271 20250219 151800 711163650 4175 4160 4175 4160 738
272 20250219 151700 708089700 4175 4160 4175 4160 52
273 20250219 151600 707872615 4175 4160 4175 4160 20
274 20250219 151500 707789130 4175 4175 4175 4175 825
275 20250219 151400 704344755 4175 4175 4175 4175 0
276 20250219 151300 704344755 4175 4175 4175 4175 5
277 20250219 151200 704323880 4165 4160 4170 4160 365
278 20250219 151100 702804600 4160 4170 4170 4160 469
279 20250219 151000 700852640 4175 4175 4175 4175 0
280 20250219 150900 700852640 4175 4170 4175 4160 2647
281 20250219 150800 689832050 4175 4175 4175 4175 6
282 20250219 150700 689807000 4175 4175 4175 4175 307
283 20250219 150600 688525275 4175 4175 4175 4175 0
284 20250219 150500 688525275 4175 4175 4175 4175 0
285 20250219 150400 688525275 4175 4175 4175 4175 0
286 20250219 150300 688525275 4175 4175 4175 4175 24
287 20250219 150200 688425075 4170 4170 4170 4170 0
288 20250219 150100 688425075 4170 4170 4170 4170 3
289 20250219 150000 688412565 4180 4180 4180 4180 10
290 20250219 145900 688370765 4170 4170 4170 4170 200
291 20250219 145800 687536765 4180 4170 4180 4170 123
292 20250219 145700 687023625 4170 4180 4180 4170 2461
293 20250219 145600 676760345 4180 4180 4180 4180 703
294 20250219 145500 673821805 4180 4180 4180 4180 29
295 20250219 145400 673700585 4180 4180 4180 4180 0
296 20250219 145300 673700585 4180 4180 4180 4180 2
297 20250219 145200 673692225 4180 4180 4180 4180 50
298 20250219 145100 673483225 4175 4175 4175 4175 0
299 20250219 145000 673483225 4175 4175 4175 4175 503
300 20250219 144900 671383200 4175 4180 4180 4175 3
301 20250219 144800 671370670 4175 4175 4175 4175 143
302 20250219 144700 670773645 4180 4180 4180 4180 0
303 20250219 144600 670773645 4180 4180 4180 4180 0
304 20250219 144500 670773645 4180 4180 4180 4180 10
305 20250219 144400 670731845 4180 4180 4180 4180 60
306 20250219 144300 670481045 4180 4180 4180 4180 0
307 20250219 144200 670481045 4180 4180 4180 4180 22
308 20250219 144100 670389085 4175 4175 4175 4175 16
309 20250219 144000 670322285 4175 4175 4175 4175 6
310 20250219 143900 670297235 4175 4175 4175 4175 0
311 20250219 143800 670297235 4175 4175 4175 4175 0
312 20250219 143700 670297235 4175 4175 4175 4175 3
313 20250219 143600 670284710 4175 4175 4175 4175 1
314 20250219 143500 670280535 4180 4180 4180 4180 0
315 20250219 143400 670280535 4180 4180 4180 4180 0
316 20250219 143300 670280535 4180 4180 4180 4180 0
317 20250219 143200 670280535 4180 4175 4180 4175 15
318 20250219 143100 670217885 4175 4175 4175 4175 0
319 20250219 143000 670217885 4175 4175 4175 4175 1
320 20250219 142900 670213710 4175 4175 4175 4175 0
321 20250219 142800 670213710 4175 4175 4175 4175 20
322 20250219 142700 670130210 4175 4175 4175 4175 2
323 20250219 142600 670121860 4175 4175 4175 4175 606
324 20250219 142500 667591810 4180 4175 4180 4175 691
325 20250219 142400 664706880 4175 4175 4175 4175 130
326 20250219 142300 664164130 4180 4180 4180 4180 0
327 20250219 142200 664164130 4180 4180 4180 4180 1
328 20250219 142100 664159950 4175 4180 4180 4175 180
329 20250219 142000 663407555 4175 4175 4175 4175 699
330 20250219 141900 660489230 4180 4180 4180 4180 0
331 20250219 141800 660489230 4180 4170 4180 4170 4
332 20250219 141700 660472520 4175 4175 4175 4175 1
333 20250219 141600 660468345 4185 4180 4185 4180 2
334 20250219 141500 660459980 4175 4175 4175 4175 0
335 20250219 141400 660459980 4175 4180 4180 4175 2366
336 20250219 141300 650580565 4180 4180 4180 4180 2464
337 20250219 141200 640281045 4180 4180 4180 4180 0
338 20250219 141100 640281045 4180 4175 4180 4175 58
339 20250219 141000 640038755 4175 4175 4175 4175 0
340 20250219 140900 640038755 4175 4180 4180 4175 94
341 20250219 140800 639646180 4175 4180 4180 4175 370
342 20250219 140700 638101080 4180 4180 4180 4180 10
343 20250219 140600 638059280 4180 4180 4180 4180 0
344 20250219 140500 638059280 4180 4180 4180 4180 0
345 20250219 140400 638059280 4180 4180 4180 4180 200
346 20250219 140300 637223280 4180 4180 4180 4180 248
347 20250219 140200 636186640 4175 4175 4175 4175 0
348 20250219 140100 636186640 4175 4180 4180 4175 1713
349 20250219 140000 629026350 4180 4175 4180 4175 329
350 20250219 135900 627652770 4175 4180 4180 4175 11
351 20250219 135800 627606795 4180 4180 4180 4180 1
352 20250219 135700 627602615 4180 4180 4180 4180 0
353 20250219 135600 627602615 4180 4180 4180 4180 38
354 20250219 135500 627443775 4180 4180 4180 4180 0
355 20250219 135400 627443775 4180 4180 4180 4180 700
356 20250219 135300 624517775 4180 4180 4180 4180 0
357 20250219 135200 624517775 4180 4180 4180 4180 10
358 20250219 135100 624475975 4180 4180 4180 4180 0
359 20250219 135000 624475975 4180 4180 4180 4180 0
360 20250219 134900 624475975 4180 4180 4180 4180 0
361 20250219 134800 624475975 4180 4170 4180 4170 3174
362 20250219 134700 611209145 4170 4170 4170 4170 0
363 20250219 134600 611209145 4170 4175 4175 4170 852
364 20250219 134500 607652050 4180 4180 4180 4180 410
365 20250219 134400 605938250 4180 4180 4180 4180 5
366 20250219 134300 605917350 4175 4180 4180 4175 219
367 20250219 134200 605002430 4175 4175 4175 4175 0
368 20250219 134100 605002430 4175 4175 4175 4175 790
369 20250219 134000 601704180 4170 4170 4170 4170 5
370 20250219 133900 601683330 4170 4170 4170 4170 5000
371 20250219 133800 580833330 4175 4175 4175 4175 0
372 20250219 133700 580833330 4175 4180 4180 4175 537
373 20250219 133600 578591175 4180 4180 4180 4180 0
374 20250219 133500 578591175 4180 4180 4180 4180 1
375 20250219 133400 578586995 4180 4180 4180 4180 1
376 20250219 133300 578582815 4180 4175 4180 4175 1167
377 20250219 133200 573710550 4170 4170 4170 4170 601
378 20250219 133100 571204380 4170 4170 4170 4170 200
379 20250219 133000 570370380 4170 4175 4175 4170 86
380 20250219 132900 570011705 4175 4170 4175 4170 877
381 20250219 132800 566352575 4170 4170 4170 4170 3500
382 20250219 132700 551757575 4165 4165 4165 4165 0
383 20250219 132600 551757575 4165 4165 4165 4165 48
384 20250219 132500 551557655 4165 4165 4165 4165 1
385 20250219 132400 551553490 4165 4165 4165 4165 4
386 20250219 132300 551536830 4165 4165 4165 4165 1
387 20250219 132200 551532665 4165 4165 4165 4165 47
388 20250219 132100 551336910 4160 4165 4165 4160 37
389 20250219 132000 551182985 4165 4165 4165 4165 0
390 20250219 131900 551182985 4165 4160 4165 4160 2992
391 20250219 131800 538726305 4165 4155 4165 4155 700
392 20250219 131700 535812805 4160 4160 4160 4160 586
393 20250219 131600 533375045 4160 4160 4160 4160 151
394 20250219 131500 532746885 4165 4165 4165 4165 0
395 20250219 131400 532746885 4165 4165 4165 4165 0
396 20250219 131300 532746885 4165 4160 4165 4160 1189
397 20250219 131200 527796645 4160 4160 4160 4160 204
398 20250219 131100 526948005 4165 4165 4165 4165 0
399 20250219 131000 526948005 4165 4165 4165 4165 0
400 20250219 130900 526948005 4165 4165 4165 4165 11
401 20250219 130800 526902190 4170 4170 4170 4170 0
402 20250219 130700 526902190 4170 4170 4170 4170 500
403 20250219 130600 524817190 4170 4170 4170 4170 0
404 20250219 130500 524817190 4170 4170 4170 4170 500
405 20250219 130400 522732190 4170 4170 4170 4170 0
406 20250219 130300 522732190 4170 4170 4170 4170 0
407 20250219 130200 522732190 4170 4170 4170 4170 0
408 20250219 130100 522732190 4170 4170 4170 4170 230
409 20250219 130000 521773090 4165 4160 4165 4160 502
410 20250219 125900 519683965 4160 4160 4160 4160 644
411 20250219 125800 517004925 4160 4160 4160 4160 180
412 20250219 125700 516256125 4160 4160 4160 4160 5
413 20250219 125600 516235325 4170 4170 4170 4170 0
414 20250219 125500 516235325 4170 4165 4170 4165 4
415 20250219 125400 516218650 4160 4165 4165 4160 6
416 20250219 125300 516193680 4170 4170 4170 4170 202
417 20250219 125200 515351340 4170 4170 4170 4170 60
418 20250219 125100 515101140 4170 4170 4170 4170 122
419 20250219 125000 514592400 4175 4175 4175 4175 0
420 20250219 124900 514592400 4175 4170 4175 4170 201
421 20250219 124800 513754225 4170 4170 4170 4170 2983
422 20250219 124700 501315115 4170 4170 4170 4170 713
423 20250219 124600 498341905 4175 4175 4175 4170 139
424 20250219 124500 497761770 4170 4170 4170 4170 0
425 20250219 124400 497761770 4170 4170 4170 4170 0
426 20250219 124300 497761770 4170 4170 4170 4170 13
427 20250219 124200 497707560 4170 4170 4170 4170 126
428 20250219 124100 497182140 4160 4160 4160 4160 4
429 20250219 124000 497165500 4155 4155 4155 4155 0
430 20250219 123900 497165500 4155 4155 4155 4155 0
431 20250219 123800 497165500 4155 4155 4155 4155 0
432 20250219 123700 497165500 4155 4155 4155 4155 0
433 20250219 123600 497165500 4155 4160 4160 4155 384
434 20250219 123500 495568730 4170 4170 4170 4170 25
435 20250219 123400 495464480 4155 4160 4160 4155 550
436 20250219 123300 493176675 4160 4160 4160 4160 80
437 20250219 123200 492843875 4165 4165 4165 4165 40
438 20250219 123100 492677275 4175 4175 4175 4175 28
439 20250219 123000 492560375 4175 4175 4175 4175 2
440 20250219 122900 492552025 4160 4160 4160 4160 0
441 20250219 122800 492552025 4160 4160 4160 4160 0
442 20250219 122700 492552025 4160 4160 4160 4160 0
443 20250219 122600 492552025 4160 4160 4160 4160 100
444 20250219 122500 492136025 4165 4165 4165 4165 114
445 20250219 122400 491661215 4165 4165 4165 4165 29
446 20250219 122300 491540430 4165 4165 4165 4165 0
447 20250219 122200 491540430 4165 4165 4165 4165 30
448 20250219 122100 491415480 4160 4160 4160 4160 85
449 20250219 122000 491061880 4160 4160 4160 4160 320
450 20250219 121900 489730680 4160 4160 4160 4160 100
451 20250219 121800 489314680 4160 4160 4160 4160 0
452 20250219 121700 489314680 4160 4160 4160 4160 0
453 20250219 121600 489314680 4160 4160 4160 4160 5
454 20250219 121500 489293880 4160 4160 4160 4160 0
455 20250219 121400 489293880 4160 4160 4160 4160 167
456 20250219 121300 488599160 4175 4175 4175 4175 0
457 20250219 121200 488599160 4175 4175 4175 4175 0
458 20250219 121100 488599160 4175 4165 4175 4165 2
459 20250219 121000 488590820 4160 4160 4160 4160 1008
460 20250219 120900 484397540 4160 4160 4160 4160 10
461 20250219 120800 484355940 4160 4160 4160 4160 0
462 20250219 120700 484355940 4160 4160 4160 4160 0
463 20250219 120600 484355940 4160 4170 4170 4160 2244
464 20250219 120500 475020575 4175 4175 4175 4175 10
465 20250219 120400 474978825 4175 4175 4175 4175 472
466 20250219 120300 473008225 4175 4175 4175 4175 0
467 20250219 120200 473008225 4175 4175 4175 4175 1
468 20250219 120100 473004050 4160 4160 4160 4160 0
469 20250219 120000 473004050 4160 4160 4160 4160 161
470 20250219 115900 472334290 4175 4175 4175 4175 0
471 20250219 115800 472334290 4175 4175 4175 4175 50
472 20250219 115700 472125540 4175 4175 4175 4175 0
473 20250219 115600 472125540 4175 4175 4175 4175 4
474 20250219 115500 472108840 4160 4165 4165 4160 501
475 20250219 115400 470024160 4165 4165 4165 4165 0
476 20250219 115300 470024160 4165 4165 4165 4165 0
477 20250219 115200 470024160 4165 4165 4165 4165 0
478 20250219 115100 470024160 4165 4165 4165 4165 8
479 20250219 115000 469990840 4160 4165 4165 4160 8
480 20250219 114900 469957535 4165 4165 4165 4165 2886
481 20250219 114800 457937345 4170 4170 4170 4170 2
482 20250219 114700 457929005 4170 4170 4175 4170 334
483 20250219 114600 456536025 4170 4175 4175 4170 35
484 20250219 114500 456389920 4180 4180 4180 4180 0
485 20250219 114400 456389920 4180 4180 4180 4180 0
486 20250219 114300 456389920 4180 4180 4180 4180 0
487 20250219 114200 456389920 4180 4180 4180 4180 50
488 20250219 114100 456180920 4185 4185 4185 4185 0
489 20250219 114000 456180920 4185 4185 4185 4185 0
490 20250219 113900 456180920 4185 4185 4185 4185 0
491 20250219 113800 456180920 4185 4185 4185 4185 0
492 20250219 113700 456180920 4185 4185 4185 4185 51
493 20250219 113600 455967485 4180 4180 4180 4180 0
494 20250219 113500 455967485 4180 4180 4180 4180 65
495 20250219 113400 455695785 4170 4170 4170 4170 0
496 20250219 113300 455695785 4170 4170 4170 4170 798
497 20250219 113200 452368125 4170 4180 4180 4170 1165
498 20250219 113100 447510065 4170 4170 4170 4170 1
499 20250219 113000 447505895 4180 4175 4180 4170 24
500 20250219 112900 447405770 4180 4180 4180 4180 1
501 20250219 112800 447401590 4170 4170 4170 4170 0
502 20250219 112700 447401590 4170 4175 4175 4170 91
503 20250219 112600 447022070 4180 4180 4180 4180 3
504 20250219 112500 447009530 4180 4180 4180 4180 0
505 20250219 112400 447009530 4180 4175 4180 4175 4
506 20250219 112300 446992815 4180 4180 4180 4180 0
507 20250219 112200 446992815 4180 4180 4180 4180 62
508 20250219 112100 446733655 4175 4175 4175 4175 505
509 20250219 112000 444625280 4170 4170 4170 4170 389
510 20250219 111900 443003150 4170 4170 4170 4170 101
511 20250219 111800 442581980 4175 4175 4175 4175 50
512 20250219 111700 442373230 4185 4185 4185 4185 0
513 20250219 111600 442373230 4185 4185 4185 4185 0
514 20250219 111500 442373230 4185 4185 4185 4185 0
515 20250219 111400 442373230 4185 4185 4185 4185 20
516 20250219 111300 442289530 4185 4185 4185 4185 0
517 20250219 111200 442289530 4185 4185 4185 4185 120
518 20250219 111100 441787330 4185 4185 4185 4185 0
519 20250219 111000 441787330 4185 4185 4185 4185 250
520 20250219 110900 440741080 4185 4175 4185 4175 5270
521 20250219 110800 418712845 4175 4170 4175 4170 66
522 20250219 110700 418437375 4170 4170 4170 4170 3
523 20250219 110600 418424865 4175 4175 4175 4175 0
524 20250219 110500 418424865 4175 4175 4175 4175 50
525 20250219 110400 418216115 4175 4175 4175 4175 100
526 20250219 110300 417798615 4175 4175 4175 4175 0
527 20250219 110200 417798615 4175 4175 4175 4175 0
528 20250219 110100 417798615 4175 4175 4175 4175 77
529 20250219 110000 417477140 4175 4175 4175 4175 10
530 20250219 105900 417435390 4180 4180 4180 4180 35
531 20250219 105800 417289090 4180 4175 4180 4175 800
532 20250219 105700 413946090 4175 4175 4175 4175 6
533 20250219 105600 413921040 4170 4170 4170 4170 0
534 20250219 105500 413921040 4170 4180 4180 4170 504
535 20250219 105400 411819320 4180 4180 4180 4180 1
536 20250219 105300 411815140 4180 4180 4180 4180 5
537 20250219 105200 411794240 4180 4170 4180 4170 1000
538 20250219 105100 407618250 4170 4170 4170 4170 80
539 20250219 105000 407284650 4170 4170 4170 4170 39
540 20250219 104900 407122020 4170 4170 4170 4170 0
541 20250219 104800 407122020 4170 4170 4170 4170 12
542 20250219 104700 407071980 4165 4165 4165 4165 40
543 20250219 104600 406905380 4170 4170 4170 4170 1
544 20250219 104500 406901210 4170 4175 4175 4170 78
545 20250219 104400 406575880 4170 4170 4170 4170 548
546 20250219 104300 404290720 4175 4170 4175 4170 6
547 20250219 104200 404265695 4170 4170 4170 4170 1
548 20250219 104100 404261525 4165 4170 4170 4165 185
549 20250219 104000 403490975 4170 4170 4170 4170 0
550 20250219 103900 403490975 4170 4170 4170 4170 0
551 20250219 103800 403490975 4170 4165 4170 4140 2131
552 20250219 103700 394653265 4155 4170 4170 4155 819
553 20250219 103600 391243235 4170 4180 4180 4170 22
554 20250219 103500 391151285 4170 4170 4170 4170 4
555 20250219 103400 391134605 4175 4165 4180 4160 113
556 20250219 103300 390664205 4185 4185 4185 4185 0
557 20250219 103200 390664205 4185 4185 4185 4185 100
558 20250219 103100 390245705 4185 4170 4185 4170 387
559 20250219 103000 388631495 4170 4185 4185 4170 46
560 20250219 102900 388439535 4170 4170 4170 4170 720
561 20250219 102800 385437135 4170 4170 4170 4170 0
562 20250219 102700 385437135 4170 4190 4190 4165 161
563 20250219 102600 384766460 4170 4170 4170 4170 3
564 20250219 102500 384753950 4170 4190 4195 4170 368
565 20250219 102400 383213315 4200 4200 4205 4200 2272
566 20250219 102300 373661485 4200 4170 4200 4170 18
567 20250219 102200 373586105 4170 4180 4200 4170 3158
568 20250219 102100 360325860 4180 4170 4180 4170 5317
569 20250219 102000 338127485 4175 4175 4175 4175 3
570 20250219 101900 338114960 4170 4145 4170 4145 5392
571 20250219 101800 315676685 4155 4155 4155 4155 11
572 20250219 101700 315630980 4150 4150 4150 4145 215
573 20250219 101600 314738735 4140 4140 4150 4140 1697
574 20250219 101500 307699725 4150 4150 4150 4150 500
575 20250219 101400 305624725 4150 4150 4150 4150 0
576 20250219 101300 305624725 4150 4150 4150 4150 21
577 20250219 101200 305537575 4150 4150 4150 4150 6
578 20250219 101100 305512675 4140 4140 4140 4140 309
579 20250219 101000 304233415 4150 4140 4150 4140 42
580 20250219 100900 304059145 4140 4140 4140 4140 0
581 20250219 100800 304059145 4140 4150 4150 4140 937
582 20250219 100700 300178895 4150 4150 4150 4150 102
583 20250219 100600 299755595 4150 4140 4150 4140 722
584 20250219 100500 296766465 4150 4150 4150 4140 50
585 20250219 100400 296559315 4140 4150 4150 4140 101
586 20250219 100300 296140365 4150 4140 4150 4140 319
587 20250219 100200 294819605 4140 4140 4140 4140 50
588 20250219 100100 294612605 4140 4150 4150 4140 420
589 20250219 100000 292870805 4150 4140 4150 4140 302
590 20250219 095900 291620505 4150 4150 4150 4150 0
591 20250219 095800 291620505 4150 4145 4150 4140 1201
592 20250219 095700 286648340 4140 4145 4145 4140 36
593 20250219 095600 286499295 4150 4130 4150 4130 151
594 20250219 095500 285875645 4130 4130 4130 4130 250
595 20250219 095400 284843145 4130 4130 4130 4130 1
596 20250219 095300 284839015 4155 4155 4155 4155 1
597 20250219 095200 284834860 4155 4155 4155 4155 1
598 20250219 095100 284830705 4130 4135 4135 4130 419
599 20250219 095000 283099295 4135 4140 4140 4130 4651
600 20250219 094900 263850545 4140 4150 4150 4140 4
601 20250219 094800 263833955 4155 4155 4155 4155 0
602 20250219 094700 263833955 4155 4155 4155 4105 8097
603 20250219 094600 230433140 4155 4150 4155 4145 6077
604 20250219 094500 205218545 4150 4150 4150 4150 59
605 20250219 094400 204973695 4150 4145 4150 4145 354
606 20250219 094300 203506335 4145 4145 4145 4145 1
607 20250219 094200 203502190 4125 4125 4125 4125 1200
608 20250219 094100 198552190 4145 4125 4145 4125 316
609 20250219 094000 197246870 4125 4140 4150 4125 7452
610 20250219 093900 166447625 4140 4145 4145 4140 4021
611 20250219 093800 149788725 4150 4155 4155 4150 856
612 20250219 093700 146236265 4155 4150 4155 4150 251
613 20250219 093600 145194160 4150 4150 4155 4145 478
614 20250219 093500 143210455 4155 4155 4155 4155 203
615 20250219 093400 142366990 4150 4150 4150 4150 1466
616 20250219 093300 136283090 4150 4150 4155 4150 3152
617 20250219 093200 123202280 4155 4160 4160 4155 121
618 20250219 093100 122699495 4160 4150 4160 4150 156
619 20250219 093000 122052065 4150 4160 4160 4150 1900
620 20250219 092900 114159475 4160 4160 4160 4160 50
621 20250219 092800 113951475 4165 4160 4165 4160 188
622 20250219 092700 113168480 4160 4165 4165 4160 225
623 20250219 092600 112231980 4160 4165 4170 4160 512
624 20250219 092500 110099165 4170 4170 4170 4170 210
625 20250219 092400 109223465 4170 4170 4170 4165 705
626 20250219 092300 106284140 4170 4160 4170 4160 730
627 20250219 092200 103240700 4160 4170 4170 4160 18
628 20250219 092100 103165740 4170 4170 4170 4170 80
629 20250219 092000 102832140 4170 4170 4170 4170 2
630 20250219 091900 102823800 4165 4170 4170 4160 1154
631 20250219 091800 98018510 4165 4165 4170 4165 511
632 20250219 091700 95890130 4160 4165 4165 4160 124
633 20250219 091600 95373740 4160 4165 4165 4160 402
634 20250219 091500 93701410 4160 4160 4160 4160 984
635 20250219 091400 89607970 4160 4160 4160 4160 13
636 20250219 091300 89553890 4165 4155 4165 4145 8242
637 20250219 091200 55342380 4155 4165 4165 4155 302
638 20250219 091100 54086700 4165 4155 4165 4155 264
639 20250219 091000 52988565 4160 4170 4170 4160 2092
640 20250219 090900 44279400 4170 4170 4170 4170 1101
641 20250219 090800 39688230 4175 4175 4175 4175 218
642 20250219 090700 38778080 4175 4175 4175 4175 50
643 20250219 090600 38569330 4175 4165 4175 4165 3079
644 20250219 090500 25732145 4165 4165 4165 4165 577
645 20250219 090400 23328940 4170 4170 4170 4170 1005
646 20250219 090300 19138090 4170 4170 4170 4170 34
647 20250219 090200 18996310 4170 4170 4170 4170 300
648 20250219 090100 17745310 4175 4175 4175 4155 97
649 20250219 090000 17342185 4155 4180 4180 4155 4156

1
065450/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,28652800,0,118336064000,0.00
20250214,0,28652800,0,117189952000,0.00
20250213,0,28652800,0,117189952000,0.00
20250212,0,28652800,0,117333216000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 28652800 0 118336064000 0.00
3 20250214 0 28652800 0 117189952000 0.00
4 20250213 0 28652800 0 117189952000 0.00
5 20250212 0 28652800 0 117333216000 0.00