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

579
002350/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,1821425030,5370,5370,5370,5370,1240
20250219,183600,1821425030,5370,5370,5370,5370,0
20250219,183500,1821425030,5370,5370,5370,5370,0
20250219,183400,1821425030,5370,5370,5370,5370,0
20250219,183300,1821425030,5370,5370,5370,5370,0
20250219,183200,1821425030,5370,5370,5370,5370,0
20250219,183100,1821425030,5370,5370,5370,5370,0
20250219,183000,1821425030,5370,5370,5370,5370,0
20250219,182900,1821425030,5370,5370,5370,5370,0
20250219,182800,1821425030,5370,5370,5370,5370,0
20250219,182700,1821425030,5370,5370,5370,5370,0
20250219,182600,1821425030,5370,5370,5370,5370,0
20250219,182500,1821425030,5370,5370,5370,5370,0
20250219,182400,1821425030,5370,5370,5370,5370,0
20250219,182300,1821425030,5370,5370,5370,5370,0
20250219,182200,1821425030,5370,5370,5370,5370,0
20250219,182100,1821425030,5370,5370,5370,5370,0
20250219,182000,1821425030,5370,5370,5370,5370,0
20250219,181900,1821425030,5370,5370,5370,5370,0
20250219,181800,1821425030,5370,5370,5370,5370,0
20250219,181700,1821425030,5370,5370,5370,5370,0
20250219,181600,1821425030,5370,5370,5370,5370,0
20250219,181500,1821425030,5370,5370,5370,5370,0
20250219,181400,1821425030,5370,5370,5370,5370,0
20250219,181300,1821425030,5370,5370,5370,5370,0
20250219,181200,1821425030,5370,5370,5370,5370,0
20250219,181100,1821425030,5370,5370,5370,5370,0
20250219,181000,1821425030,5370,5370,5370,5370,0
20250219,180900,1821425030,5370,5370,5370,5370,0
20250219,180800,1821425030,5370,5370,5370,5370,0
20250219,180700,1821425030,5370,5370,5370,5370,1240
20250219,180600,1821425030,5370,5370,5370,5370,0
20250219,180500,1821425030,5370,5370,5370,5370,0
20250219,180400,1821425030,5370,5370,5370,5370,0
20250219,180300,1821425030,5370,5370,5370,5370,0
20250219,180200,1821425030,5370,5370,5370,5370,0
20250219,180100,1821425030,5370,5370,5370,5370,0
20250219,180000,1821425030,5370,5370,5370,5370,0
20250219,175900,1821425030,5370,5370,5370,5370,0
20250219,175800,1821425030,5370,5370,5370,5370,0
20250219,175700,1821425030,5370,5370,5370,5370,0
20250219,175600,1821425030,5370,5370,5370,5370,0
20250219,175500,1821425030,5370,5370,5370,5370,0
20250219,175400,1821425030,5370,5370,5370,5370,0
20250219,175300,1821425030,5370,5370,5370,5370,0
20250219,175200,1821425030,5370,5370,5370,5370,0
20250219,175100,1821425030,5370,5370,5370,5370,0
20250219,175000,1821425030,5370,5370,5370,5370,0
20250219,174900,1821425030,5370,5370,5370,5370,0
20250219,174800,1821425030,5370,5370,5370,5370,0
20250219,174700,1821425030,5370,5370,5370,5370,0
20250219,174600,1821425030,5370,5370,5370,5370,0
20250219,174500,1821425030,5370,5370,5370,5370,0
20250219,174400,1821425030,5370,5370,5370,5370,0
20250219,174300,1821425030,5370,5370,5370,5370,0
20250219,174200,1821425030,5370,5370,5370,5370,0
20250219,174100,1821425030,5370,5370,5370,5370,0
20250219,174000,1821425030,5370,5370,5370,5370,0
20250219,173900,1821425030,5370,5370,5370,5370,0
20250219,173800,1821425030,5370,5370,5370,5370,0
20250219,173700,1821425030,5370,5370,5370,5370,1240
20250219,173600,1821425030,5370,5370,5370,5370,0
20250219,173500,1821425030,5370,5370,5370,5370,0
20250219,173400,1821425030,5370,5370,5370,5370,0
20250219,173300,1821425030,5370,5370,5370,5370,0
20250219,173200,1821425030,5370,5370,5370,5370,0
20250219,173100,1821425030,5370,5370,5370,5370,0
20250219,173000,1821425030,5370,5370,5370,5370,0
20250219,172900,1821425030,5370,5370,5370,5370,0
20250219,172800,1821425030,5370,5370,5370,5370,0
20250219,172700,1821425030,5370,5370,5370,5370,0
20250219,172600,1821425030,5370,5370,5370,5370,0
20250219,172500,1821425030,5370,5370,5370,5370,0
20250219,172400,1821425030,5370,5370,5370,5370,0
20250219,172300,1821425030,5370,5370,5370,5370,0
20250219,172200,1821425030,5370,5370,5370,5370,0
20250219,172100,1821425030,5370,5370,5370,5370,0
20250219,172000,1821425030,5370,5370,5370,5370,0
20250219,171900,1821425030,5370,5370,5370,5370,0
20250219,171800,1821425030,5370,5370,5370,5370,0
20250219,171700,1821425030,5370,5370,5370,5370,0
20250219,171600,1821425030,5370,5370,5370,5370,0
20250219,171500,1821425030,5370,5370,5370,5370,0
20250219,171400,1821425030,5370,5370,5370,5370,0
20250219,171300,1821425030,5370,5370,5370,5370,0
20250219,171200,1821425030,5370,5370,5370,5370,0
20250219,171100,1821425030,5370,5370,5370,5370,0
20250219,171000,1821425030,5370,5370,5370,5370,0
20250219,170900,1821425030,5370,5370,5370,5370,0
20250219,170800,1821425030,5370,5370,5370,5370,0
20250219,170700,1821425030,5370,5370,5370,5370,1240
20250219,170600,1821425030,5370,5370,5370,5370,0
20250219,170500,1821425030,5370,5370,5370,5370,0
20250219,170400,1821425030,5370,5370,5370,5370,0
20250219,170300,1821425030,5370,5370,5370,5370,0
20250219,170200,1821425030,5370,5370,5370,5370,0
20250219,170100,1821425030,5370,5370,5370,5370,0
20250219,170000,1821425030,5370,5370,5370,5370,0
20250219,165900,1821425030,5370,5370,5370,5370,0
20250219,165800,1821425030,5370,5370,5370,5370,0
20250219,165700,1821425030,5370,5370,5370,5370,0
20250219,165600,1821425030,5370,5370,5370,5370,0
20250219,165500,1821425030,5370,5370,5370,5370,0
20250219,165400,1821425030,5370,5370,5370,5370,0
20250219,165300,1821425030,5370,5370,5370,5370,0
20250219,165200,1821425030,5370,5370,5370,5370,0
20250219,165100,1821425030,5370,5370,5370,5370,0
20250219,165000,1821425030,5370,5370,5370,5370,0
20250219,164900,1821425030,5370,5370,5370,5370,0
20250219,164800,1821425030,5370,5370,5370,5370,0
20250219,164700,1821425030,5370,5370,5370,5370,0
20250219,164600,1821425030,5370,5370,5370,5370,0
20250219,164500,1821425030,5370,5370,5370,5370,0
20250219,164400,1821425030,5370,5370,5370,5370,0
20250219,164300,1821425030,5370,5370,5370,5370,0
20250219,164200,1821425030,5370,5370,5370,5370,0
20250219,164100,1821425030,5370,5370,5370,5370,0
20250219,164000,1821425030,5370,5370,5370,5370,0
20250219,163900,1821425030,5370,5370,5370,5370,0
20250219,163800,1821425030,5370,5370,5370,5370,0
20250219,163700,1821425030,5370,5370,5370,5370,1240
20250219,163600,1821425030,5370,5370,5370,5370,0
20250219,163500,1821425030,5370,5370,5370,5370,0
20250219,163400,1821425030,5370,5370,5370,5370,0
20250219,163300,1821425030,5370,5370,5370,5370,0
20250219,163200,1821425030,5370,5370,5370,5370,0
20250219,163100,1821425030,5370,5370,5370,5370,0
20250219,163000,1821425030,5370,5370,5370,5370,0
20250219,162900,1821425030,5370,5370,5370,5370,0
20250219,162800,1821425030,5370,5370,5370,5370,0
20250219,162700,1821425030,5370,5370,5370,5370,0
20250219,162600,1821425030,5370,5370,5370,5370,0
20250219,162500,1821425030,5370,5370,5370,5370,0
20250219,162400,1821425030,5370,5370,5370,5370,0
20250219,162300,1821425030,5370,5370,5370,5370,0
20250219,162200,1821425030,5370,5370,5370,5370,0
20250219,162100,1821425030,5370,5370,5370,5370,0
20250219,162000,1821425030,5370,5370,5370,5370,0
20250219,161900,1821425030,5370,5370,5370,5370,0
20250219,161800,1821425030,5370,5370,5370,5370,0
20250219,161700,1821425030,5370,5370,5370,5370,0
20250219,161600,1821425030,5370,5370,5370,5370,0
20250219,161500,1821425030,5370,5370,5370,5370,0
20250219,161400,1821425030,5370,5370,5370,5370,0
20250219,161300,1821425030,5370,5370,5370,5370,0
20250219,161200,1821425030,5370,5370,5370,5370,0
20250219,161100,1821425030,5370,5370,5370,5370,0
20250219,161000,1821425030,5370,5370,5370,5370,0
20250219,160900,1821425030,5370,5370,5370,5370,0
20250219,160800,1821425030,5370,5370,5370,5370,0
20250219,160700,1821425030,5370,5370,5370,5370,1240
20250219,160600,1821425030,5370,5370,5370,5370,0
20250219,160500,1821425030,5370,5370,5370,5370,0
20250219,160400,1821425030,5370,5370,5370,5370,0
20250219,160300,1821425030,5370,5370,5370,5370,0
20250219,160200,1821425030,5370,5370,5370,5370,0
20250219,160100,1821425030,5370,5370,5370,5370,0
20250219,160000,1821425030,5370,5370,5370,5370,0
20250219,155900,1821425030,5370,5370,5370,5370,0
20250219,155800,1821425030,5370,5370,5370,5370,0
20250219,155700,1821425030,5370,5370,5370,5370,0
20250219,155600,1821425030,5370,5370,5370,5370,0
20250219,155500,1821425030,5370,5370,5370,5370,0
20250219,155400,1821425030,5370,5370,5370,5370,0
20250219,155300,1821425030,5370,5370,5370,5370,0
20250219,155200,1821425030,5370,5370,5370,5370,0
20250219,155100,1821425030,5370,5370,5370,5370,0
20250219,155000,1821425030,5370,5370,5370,5370,0
20250219,154900,1821425030,5370,5370,5370,5370,0
20250219,154800,1821425030,5370,5370,5370,5370,0
20250219,154700,1821425030,5370,5370,5370,5370,0
20250219,154600,1821425030,5370,5370,5370,5370,0
20250219,154500,1821425030,5370,5370,5370,5370,0
20250219,154400,1821425030,5370,5370,5370,5370,0
20250219,154300,1821425030,5370,5370,5370,5370,0
20250219,154200,1821425030,5370,5370,5370,5370,0
20250219,154100,1821425030,5370,5370,5370,5370,0
20250219,154000,1821425030,5370,5370,5370,5370,0
20250219,153900,1821425030,5370,5370,5370,5370,0
20250219,153800,1821425030,5370,5370,5370,5370,0
20250219,153700,1821425030,5370,5370,5370,5370,1240
20250219,153600,1821425030,5370,5370,5370,5370,0
20250219,153500,1821425030,5370,5370,5370,5370,0
20250219,153400,1821425030,5370,5370,5370,5370,0
20250219,153300,1821425030,5370,5370,5370,5370,0
20250219,153200,1821425030,5370,5370,5370,5370,0
20250219,153100,1821425030,5370,5370,5370,5370,0
20250219,153000,1821425030,5370,5370,5370,5370,1240
20250219,152900,1814766230,5370,5370,5370,5370,0
20250219,152800,1814766230,5370,5370,5370,5370,0
20250219,152700,1814766230,5370,5370,5370,5370,0
20250219,152600,1814766230,5370,5370,5370,5370,0
20250219,152500,1814766230,5370,5370,5370,5370,0
20250219,152400,1814766230,5370,5370,5370,5370,0
20250219,152300,1814766230,5370,5370,5370,5370,0
20250219,152200,1814766230,5370,5370,5370,5370,0
20250219,152100,1814766230,5370,5370,5370,5370,0
20250219,152000,1814766230,5370,5370,5370,5370,0
20250219,151900,1814766230,5370,5370,5380,5370,1048
20250219,151800,1809134590,5380,5380,5380,5380,148
20250219,151700,1808338350,5370,5370,5370,5370,1794
20250219,151600,1798704570,5360,5360,5370,5360,974
20250219,151500,1793483820,5360,5360,5370,5360,232
20250219,151400,1792238870,5370,5370,5370,5360,140
20250219,151300,1791487830,5360,5370,5370,5360,27
20250219,151200,1791342980,5370,5350,5370,5350,540
20250219,151100,1788443840,5370,5370,5370,5350,1269
20250219,151000,1781642040,5370,5380,5380,5360,17868
20250219,150900,1685717010,5380,5370,5380,5370,377
20250219,150800,1683692130,5370,5380,5380,5370,1375
20250219,150700,1676308170,5370,5380,5380,5370,510
20250219,150600,1673568840,5370,5380,5380,5370,197
20250219,150500,1672510650,5370,5380,5380,5370,117
20250219,150400,1671881790,5370,5380,5380,5370,267
20250219,150300,1670445470,5380,5370,5380,5370,228
20250219,150200,1669221000,5380,5370,5380,5370,185
20250219,150100,1668227450,5380,5370,5380,5370,482
20250219,150000,1665639010,5380,5380,5380,5370,510
20250219,145900,1662899780,5370,5370,5380,5370,1493
20250219,145800,1654882270,5380,5380,5380,5370,88
20250219,145700,1654409430,5380,5380,5380,5370,279
20250219,145600,1652909020,5380,5380,5380,5370,123
20250219,145500,1652247870,5380,5380,5380,5370,102
20250219,145400,1651699890,5380,5380,5380,5370,231
20250219,145300,1650457710,5380,5380,5380,5370,165
20250219,145200,1649570160,5380,5380,5380,5380,398
20250219,145100,1647428920,5380,5380,5380,5370,58
20250219,145000,1647117020,5380,5370,5380,5370,509
20250219,144900,1644383350,5370,5370,5370,5360,5117
20250219,144800,1616905810,5370,5370,5370,5360,97
20250219,144700,1616385530,5370,5360,5370,5360,88
20250219,144600,1615913730,5360,5370,5370,5360,11
20250219,144500,1615854670,5370,5370,5370,5360,2938
20250219,144400,1600106880,5370,5350,5370,5350,4369
20250219,144300,1576689990,5360,5360,5360,5350,29
20250219,144200,1576534690,5350,5350,5360,5350,109
20250219,144100,1575951190,5360,5360,5360,5360,30
20250219,144000,1575790390,5350,5360,5360,5350,131
20250219,143900,1575089440,5360,5360,5360,5350,127
20250219,143800,1574408860,5360,5350,5360,5350,156
20250219,143700,1573573900,5360,5350,5360,5350,72
20250219,143600,1573188590,5360,5350,5360,5350,579
20250219,143500,1570085300,5360,5360,5360,5350,136
20250219,143400,1569357550,5360,5360,5360,5350,167
20250219,143300,1568463040,5360,5360,5360,5350,73
20250219,143200,1568072350,5350,5360,5360,5350,72
20250219,143100,1567687040,5360,5350,5360,5350,274
20250219,143000,1566218550,5360,5360,5360,5360,110
20250219,142900,1565628950,5360,5350,5360,5350,125
20250219,142800,1564959090,5360,5350,5360,5340,5094
20250219,142700,1537702740,5340,5350,5350,5340,403
20250219,142600,1535547300,5340,5350,5350,5340,134
20250219,142500,1534831610,5340,5340,5350,5340,75
20250219,142400,1534430960,5350,5350,5350,5340,792
20250219,142300,1530193920,5340,5350,5350,5340,424
20250219,142200,1527926130,5350,5340,5350,5340,39
20250219,142100,1527717630,5350,5340,5350,5340,59
20250219,142000,1527402430,5340,5340,5350,5340,25
20250219,141900,1527268830,5350,5340,5350,5340,2511
20250219,141800,1513859970,5340,5330,5340,5330,93
20250219,141700,1513364110,5330,5330,5340,5330,71
20250219,141600,1512985570,5340,5340,5340,5340,11
20250219,141500,1512926830,5330,5340,5340,5330,152
20250219,141400,1512116570,5330,5340,5340,5330,327
20250219,141300,1510371000,5340,5330,5340,5330,1003
20250219,141200,1505016170,5330,5330,5350,5330,238
20250219,141100,1503745670,5350,5330,5350,5330,40
20250219,141000,1503532250,5350,5350,5350,5330,60
20250219,140900,1503212150,5350,5350,5350,5330,54
20250219,140800,1502924130,5350,5350,5350,5330,12
20250219,140700,1502859950,5350,5330,5350,5330,84
20250219,140600,1502412030,5330,5350,5350,5330,416
20250219,140500,1500194530,5340,5340,5350,5330,6500
20250219,140400,1465514330,5340,5340,5350,5340,5442
20250219,140300,1436453940,5350,5340,5350,5340,312
20250219,140200,1434787750,5350,5350,5350,5340,44
20250219,140100,1434552640,5350,5350,5350,5340,26
20250219,140000,1434413690,5340,5340,5350,5340,2603
20250219,135900,1420513570,5350,5350,5350,5340,116
20250219,135800,1419894030,5350,5350,5350,5340,130
20250219,135700,1419199710,5340,5340,5350,5340,51
20250219,135600,1418927250,5340,5340,5350,5340,71
20250219,135500,1418548010,5350,5340,5350,5340,795
20250219,135400,1414295600,5350,5340,5350,5340,56
20250219,135300,1413996410,5340,5350,5350,5340,85
20250219,135200,1413542400,5350,5350,5350,5340,49
20250219,135100,1413280640,5350,5350,5350,5340,159
20250219,135000,1412430280,5340,5340,5350,5340,2285
20250219,134900,1400206300,5350,5340,5350,5340,124
20250219,134800,1399544040,5340,5340,5350,5340,91
20250219,134700,1399058000,5340,5340,5350,5340,86
20250219,134600,1398598650,5350,5340,5350,5340,130
20250219,134500,1397904350,5350,5350,5350,5340,18
20250219,134400,1397808070,5340,5350,5350,5340,1902
20250219,134300,1387651290,5340,5350,5350,5340,89
20250219,134200,1387175900,5350,5340,5350,5340,134
20250219,134100,1386459780,5340,5350,5350,5340,124
20250219,134000,1385797110,5340,5340,5350,5340,1320
20250219,133900,1378740010,5340,5340,5340,5340,209
20250219,133800,1377623950,5340,5330,5370,5330,4305
20250219,133700,1354635020,5330,5380,5380,5320,44403
20250219,133600,1117098320,5370,5370,5380,5370,534
20250219,133500,1114226070,5380,5370,5380,5370,337
20250219,133400,1112416300,5380,5370,5380,5370,143
20250219,133300,1111648250,5380,5370,5380,5370,124
20250219,133200,1110982010,5370,5370,5370,5370,93
20250219,133100,1110482600,5370,5370,5380,5370,361
20250219,133000,1108544020,5380,5370,5380,5370,68
20250219,132900,1108178840,5370,5370,5370,5370,655
20250219,132800,1104661490,5370,5380,5380,5370,411
20250219,132700,1102454400,5370,5370,5370,5370,167
20250219,132600,1101557610,5370,5380,5380,5370,646
20250219,132500,1098083180,5380,5380,5380,5370,744
20250219,132400,1094087670,5380,5380,5380,5370,96
20250219,132300,1093571920,5380,5380,5380,5370,115
20250219,132200,1092954210,5380,5370,5380,5370,1407
20250219,132100,1085397340,5380,5380,5380,5380,1519
20250219,132000,1077225120,5370,5370,5380,5370,89
20250219,131900,1076746690,5380,5380,5380,5370,105
20250219,131800,1076182040,5370,5370,5370,5370,0
20250219,131700,1076182040,5370,5370,5370,5370,433
20250219,131600,1073856830,5370,5370,5370,5370,45
20250219,131500,1073615180,5370,5380,5380,5370,513
20250219,131400,1070860120,5370,5370,5370,5370,280
20250219,131300,1069356520,5370,5370,5370,5370,240
20250219,131200,1068067720,5380,5380,5380,5380,887
20250219,131100,1063295660,5380,5370,5380,5370,1154
20250219,131000,1057087530,5380,5380,5380,5370,686
20250219,130900,1053397100,5380,5380,5380,5380,2597
20250219,130800,1039425240,5380,5380,5380,5370,121
20250219,130700,1038774650,5370,5380,5380,5370,27
20250219,130600,1038629650,5380,5380,5380,5370,41
20250219,130500,1038409210,5380,5380,5380,5370,959
20250219,130400,1033258240,5380,5380,5380,5370,119
20250219,130300,1032618420,5380,5380,5380,5380,166
20250219,130200,1031725340,5370,5370,5380,5370,168
20250219,130100,1030821890,5380,5370,5380,5370,27
20250219,130000,1030676880,5370,5370,5370,5370,0
20250219,125900,1030676880,5370,5370,5380,5370,908
20250219,125800,1025800680,5370,5370,5370,5370,25
20250219,125700,1025666430,5370,5370,5370,5370,14
20250219,125600,1025591250,5370,5380,5380,5370,26
20250219,125500,1025451620,5380,5370,5380,5370,274
20250219,125400,1023979990,5370,5370,5370,5370,1165
20250219,125300,1017723940,5370,5370,5380,5370,205
20250219,125200,1016621430,5370,5370,5380,5370,1006
20250219,125100,1011218210,5380,5370,5380,5370,648
20250219,125000,1007733450,5370,5370,5370,5370,78
20250219,124900,1007314590,5370,5370,5370,5370,43
20250219,124800,1007083680,5370,5370,5370,5370,14
20250219,124700,1007008500,5370,5380,5380,5370,27
20250219,124600,1006863490,5370,5380,5380,5370,45
20250219,124500,1006621810,5370,5370,5370,5370,724
20250219,124400,1002733930,5370,5380,5380,5370,44
20250219,124300,1002497610,5370,5370,5370,5370,25
20250219,124200,1002363360,5370,5370,5370,5370,264
20250219,124100,1000945680,5370,5380,5380,5370,371
20250219,124000,998950910,5380,5370,5380,5370,29
20250219,123900,998795160,5370,5380,5380,5370,46
20250219,123800,998547820,5370,5380,5380,5370,1009
20250219,123700,993129290,5380,5380,5380,5370,339
20250219,123600,991305860,5380,5380,5380,5370,813
20250219,123500,986939540,5370,5370,5380,5370,40
20250219,123400,986724730,5370,5370,5370,5370,25
20250219,123300,986590480,5380,5370,5380,5370,15
20250219,123200,986509920,5370,5370,5370,5370,25
20250219,123100,986375670,5370,5370,5370,5370,25
20250219,123000,986241420,5370,5380,5380,5370,2016
20250219,122900,975415480,5370,5370,5380,5370,462
20250219,122800,972930190,5370,5370,5370,5370,39
20250219,122700,972720760,5370,5380,5380,5370,301
20250219,122600,971104380,5370,5380,5380,5370,41
20250219,122500,970884200,5380,5380,5380,5370,88
20250219,122400,970411010,5370,5370,5370,5370,1319
20250219,122300,963327980,5370,5380,5380,5370,79
20250219,122200,962903650,5380,5370,5380,5370,329
20250219,122100,961134020,5380,5370,5380,5370,2087
20250219,122000,949926720,5370,5370,5380,5370,4654
20250219,121900,924918390,5370,5350,5370,5350,8806
20250219,121800,877709080,5350,5350,5350,5350,1000
20250219,121700,872359080,5360,5360,5360,5350,901
20250219,121600,867530110,5360,5350,5360,5350,513
20250219,121500,864785210,5350,5350,5350,5350,986
20250219,121400,859510110,5350,5360,5360,5350,88
20250219,121300,859038680,5350,5350,5350,5350,39
20250219,121200,858830030,5350,5350,5360,5350,234
20250219,121100,857575810,5360,5350,5360,5350,40
20250219,121000,857361660,5350,5350,5360,5350,61
20250219,120900,857035090,5350,5350,5350,5350,0
20250219,120800,857035090,5350,5350,5350,5350,398
20250219,120700,854905790,5350,5350,5350,5350,624
20250219,120600,851567390,5350,5350,5350,5350,20
20250219,120500,851460390,5350,5350,5350,5350,25
20250219,120400,851326640,5350,5350,5350,5350,39
20250219,120300,851117990,5350,5350,5350,5350,150
20250219,120200,850315490,5350,5350,5350,5350,25
20250219,120100,850181740,5350,5350,5350,5350,39
20250219,120000,849973090,5360,5350,5360,5350,2621
20250219,115900,835940410,5350,5350,5350,5350,39
20250219,115800,835731760,5350,5350,5350,5350,25
20250219,115700,835598010,5350,5350,5350,5350,14
20250219,115600,835523110,5350,5350,5350,5350,28
20250219,115500,835373310,5350,5350,5350,5350,90
20250219,115400,834891810,5350,5350,5350,5350,101
20250219,115300,834351460,5350,5350,5360,5350,40
20250219,115200,834137450,5350,5350,5350,5350,38
20250219,115100,833934150,5360,5360,5360,5360,1486
20250219,115000,825969190,5360,5360,5360,5360,39
20250219,114900,825760150,5370,5360,5370,5360,26
20250219,114800,825620780,5370,5370,5370,5360,39
20250219,114700,825411500,5370,5370,5370,5360,51
20250219,114600,825137880,5370,5370,5370,5360,50
20250219,114500,824869770,5370,5370,5370,5370,1
20250219,114400,824864400,5360,5370,5370,5360,43
20250219,114300,824633880,5370,5370,5370,5360,706
20250219,114200,820848080,5370,5370,5370,5370,514
20250219,114100,818087900,5370,5370,5370,5360,71
20250219,114000,817707020,5370,5370,5370,5360,140
20250219,113900,816955470,5370,5370,5370,5360,83
20250219,113800,816509910,5370,5370,5370,5360,80
20250219,113700,816080560,5370,5360,5370,5360,6265
20250219,113600,782482530,5360,5360,5360,5360,3
20250219,113500,782466450,5360,5360,5360,5350,155
20250219,113400,781636040,5360,5360,5360,5350,42
20250219,113300,781411170,5360,5360,5360,5360,17
20250219,113200,781320050,5360,5360,5360,5350,51
20250219,113100,781047090,5360,5350,5360,5350,49
20250219,113000,780784750,5360,5360,5360,5350,424
20250219,112900,778512260,5360,5360,5360,5350,34
20250219,112800,778330270,5360,5360,5360,5350,1028
20250219,112700,772821580,5360,5360,5360,5360,1
20250219,112600,772816220,5350,5350,5350,5340,1039
20250219,112500,767258130,5360,5360,5360,5340,13592
20250219,112400,694535610,5360,5360,5370,5350,9619
20250219,112300,642981680,5360,5370,5370,5360,74
20250219,112200,642584650,5370,5370,5370,5360,355
20250219,112100,640681550,5360,5370,5370,5360,44
20250219,112000,640445410,5370,5360,5370,5360,8379
20250219,111900,595508580,5360,5350,5360,5350,69
20250219,111800,595139140,5360,5360,5360,5360,2
20250219,111700,595128420,5350,5360,5360,5350,131
20250219,111600,594427450,5360,5360,5360,5350,62
20250219,111500,594095380,5360,5350,5360,5350,15
20250219,111400,594015120,5350,5360,5360,5350,85
20250219,111300,593560070,5360,5350,5360,5350,159
20250219,111200,592708080,5350,5360,5360,5350,37
20250219,111100,592510110,5350,5350,5350,5350,25
20250219,111000,592376360,5350,5350,5350,5350,39
20250219,110900,592167710,5360,5360,5360,5350,1044
20250219,110800,586571880,5350,5340,5350,5340,4186
20250219,110700,564177170,5350,5340,5350,5340,43
20250219,110600,563947540,5350,5340,5350,5340,52
20250219,110500,563669610,5340,5350,5350,5340,28
20250219,110400,563520070,5340,5350,5350,5340,247
20250219,110300,562201070,5350,5350,5350,5340,587
20250219,110200,559060840,5350,5350,5350,5340,36
20250219,110100,558868490,5350,5350,5350,5340,44
20250219,110000,558633480,5350,5350,5350,5350,18
20250219,105900,558537180,5350,5350,5350,5340,127
20250219,105800,557858780,5350,5350,5350,5340,911
20250219,105700,552988560,5350,5340,5350,5340,99
20250219,105600,552459850,5340,5360,5360,5340,1197
20250219,105500,546054160,5360,5350,5360,5350,40
20250219,105400,545840150,5360,5360,5360,5360,0
20250219,105300,545840150,5360,5360,5360,5360,1978
20250219,105200,535238070,5360,5360,5360,5350,338
20250219,105100,533426660,5360,5350,5360,5350,6797
20250219,105000,497049640,5350,5340,5350,5340,85
20250219,104900,496595710,5350,5340,5350,5340,304
20250219,104800,494970140,5350,5340,5350,5340,30
20250219,104700,494809930,5350,5350,5350,5340,66
20250219,104600,494457460,5340,5340,5350,5340,73
20250219,104500,494067630,5340,5340,5340,5340,0
20250219,104400,494067630,5340,5340,5340,5340,457
20250219,104300,491627250,5340,5340,5340,5330,910
20250219,104200,486767990,5340,5340,5340,5340,18
20250219,104100,486671870,5340,5340,5350,5340,500
20250219,104000,484000030,5340,5340,5340,5340,39
20250219,103900,483791770,5340,5330,5340,5330,3550
20250219,103800,464834910,5340,5330,5340,5330,36
20250219,103700,464643010,5330,5330,5330,5330,80
20250219,103600,464216610,5340,5330,5340,5330,297
20250219,103500,462633400,5330,5330,5330,5330,25
20250219,103400,462500150,5330,5330,5340,5330,66
20250219,103300,462148110,5340,5340,5340,5340,1
20250219,103200,462142770,5330,5330,5330,5330,25
20250219,103100,462009520,5340,5330,5340,5330,224
20250219,103000,460813760,5330,5330,5330,5330,0
20250219,102900,460813760,5330,5340,5340,5330,65
20250219,102800,460467050,5340,5330,5340,5330,814
20250219,102700,456128140,5330,5330,5330,5330,329
20250219,102600,454374570,5330,5320,5330,5320,5692
20250219,102500,424038210,5320,5320,5320,5320,25
20250219,102400,423905210,5320,5320,5320,5320,0
20250219,102300,423905210,5320,5320,5340,5320,5217
20250219,102200,396117630,5320,5330,5330,5320,53
20250219,102100,395835390,5330,5330,5330,5330,1
20250219,102000,395830060,5320,5320,5320,5320,36
20250219,101900,395638540,5320,5320,5320,5320,25
20250219,101800,395505540,5330,5330,5330,5330,31
20250219,101700,395340310,5330,5330,5330,5320,46
20250219,101600,395095380,5330,5330,5330,5320,91
20250219,101500,394610600,5330,5330,5330,5330,230
20250219,101400,393384700,5330,5340,5340,5330,2360
20250219,101300,380805800,5330,5330,5330,5330,85
20250219,101200,380352750,5330,5330,5330,5330,115
20250219,101100,379739800,5330,5330,5340,5330,42
20250219,101000,379515930,5330,5330,5340,5330,1750
20250219,100900,370188290,5330,5330,5330,5330,15
20250219,100800,370108340,5330,5340,5340,5330,26
20250219,100700,369969750,5330,5340,5340,5320,229
20250219,100600,368749170,5340,5330,5340,5330,253
20250219,100500,367400650,5330,5330,5340,5330,4785
20250219,100400,341865420,5330,5330,5330,5330,736
20250219,100300,337942540,5330,5340,5340,5330,261
20250219,100200,336550480,5330,5340,5340,5330,46
20250219,100100,336305290,5340,5330,5340,5330,26
20250219,100000,336166700,5340,5340,5340,5340,0
20250219,095900,336166700,5340,5330,5340,5330,228
20250219,095800,334951440,5340,5330,5340,5330,29
20250219,095700,334796830,5330,5330,5330,5330,310
20250219,095600,333144530,5330,5340,5340,5330,425
20250219,095500,330875280,5340,5340,5350,5330,2874
20250219,095400,315528360,5340,5340,5340,5340,1020
20250219,095300,310081560,5340,5350,5350,5340,186
20250219,095200,309087320,5350,5340,5350,5340,123
20250219,095100,308430480,5340,5340,5340,5340,290
20250219,095000,306881880,5340,5340,5340,5340,4673
20250219,094900,281928060,5330,5330,5330,5330,3050
20250219,094800,265671560,5340,5330,5340,5330,791
20250219,094700,261455260,5320,5320,5340,5320,1750
20250219,094600,252128050,5330,5310,5330,5310,3830
20250219,094500,231744700,5320,5320,5320,5310,71
20250219,094400,231367120,5310,5320,5320,5310,254
20250219,094300,230016380,5320,5300,5320,5300,524
20250219,094200,227234160,5310,5310,5310,5310,366
20250219,094100,225290700,5300,5310,5310,5300,69
20250219,094000,224924560,5310,5310,5310,5310,0
20250219,093900,224924560,5310,5310,5310,5310,2492
20250219,093800,211692040,5300,5300,5300,5300,25
20250219,093700,211559540,5300,5310,5310,5300,619
20250219,093600,208274500,5310,5310,5310,5310,2043
20250219,093500,197426170,5320,5310,5320,5310,128
20250219,093400,196746440,5310,5310,5320,5310,47
20250219,093300,196496860,5310,5310,5310,5310,227
20250219,093200,195291490,5310,5310,5310,5310,2834
20250219,093100,180242950,5310,5310,5320,5300,4010
20250219,093000,158946100,5310,5300,5310,5300,302
20250219,092900,157345480,5300,5300,5310,5300,2348
20250219,092800,144897020,5300,5310,5310,5300,136
20250219,092700,144175670,5310,5310,5310,5310,2
20250219,092600,144165050,5300,5300,5300,5300,40
20250219,092500,143953050,5300,5290,5310,5290,2476
20250219,092400,130830500,5300,5290,5300,5280,3404
20250219,092300,112821010,5290,5290,5290,5280,90
20250219,092200,112345380,5290,5280,5290,5280,91
20250219,092100,111864240,5290,5290,5290,5290,125
20250219,092000,111202990,5290,5290,5290,5290,1398
20250219,091900,103807570,5300,5310,5310,5300,9
20250219,091800,103759860,5310,5290,5310,5290,6880
20250219,091700,67320330,5280,5290,5290,5280,90
20250219,091600,66844630,5290,5280,5290,5280,696
20250219,091500,63169720,5280,5280,5280,5280,38
20250219,091400,62969080,5280,5280,5280,5270,342
20250219,091300,61166570,5280,5290,5290,5270,4619
20250219,091200,36784690,5290,5290,5290,5290,41
20250219,091100,36567800,5290,5290,5290,5280,426
20250219,091000,34314510,5290,5300,5300,5290,672
20250219,090900,30759570,5300,5300,5300,5290,216
20250219,090800,29616650,5300,5300,5310,5300,359
20250219,090700,27713940,5300,5300,5300,5290,600
20250219,090600,24534190,5300,5300,5300,5300,866
20250219,090500,19944390,5290,5290,5290,5290,26
20250219,090400,19806850,5290,5290,5290,5290,10
20250219,090300,19753950,5290,5280,5300,5280,543
20250219,090200,16876330,5290,5280,5290,5280,1292
20250219,090100,10048990,5290,5290,5290,5280,962
20250219,090000,4960970,5290,5320,5320,5290,935
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 1821425030 5370 5370 5370 5370 1240
3 20250219 183600 1821425030 5370 5370 5370 5370 0
4 20250219 183500 1821425030 5370 5370 5370 5370 0
5 20250219 183400 1821425030 5370 5370 5370 5370 0
6 20250219 183300 1821425030 5370 5370 5370 5370 0
7 20250219 183200 1821425030 5370 5370 5370 5370 0
8 20250219 183100 1821425030 5370 5370 5370 5370 0
9 20250219 183000 1821425030 5370 5370 5370 5370 0
10 20250219 182900 1821425030 5370 5370 5370 5370 0
11 20250219 182800 1821425030 5370 5370 5370 5370 0
12 20250219 182700 1821425030 5370 5370 5370 5370 0
13 20250219 182600 1821425030 5370 5370 5370 5370 0
14 20250219 182500 1821425030 5370 5370 5370 5370 0
15 20250219 182400 1821425030 5370 5370 5370 5370 0
16 20250219 182300 1821425030 5370 5370 5370 5370 0
17 20250219 182200 1821425030 5370 5370 5370 5370 0
18 20250219 182100 1821425030 5370 5370 5370 5370 0
19 20250219 182000 1821425030 5370 5370 5370 5370 0
20 20250219 181900 1821425030 5370 5370 5370 5370 0
21 20250219 181800 1821425030 5370 5370 5370 5370 0
22 20250219 181700 1821425030 5370 5370 5370 5370 0
23 20250219 181600 1821425030 5370 5370 5370 5370 0
24 20250219 181500 1821425030 5370 5370 5370 5370 0
25 20250219 181400 1821425030 5370 5370 5370 5370 0
26 20250219 181300 1821425030 5370 5370 5370 5370 0
27 20250219 181200 1821425030 5370 5370 5370 5370 0
28 20250219 181100 1821425030 5370 5370 5370 5370 0
29 20250219 181000 1821425030 5370 5370 5370 5370 0
30 20250219 180900 1821425030 5370 5370 5370 5370 0
31 20250219 180800 1821425030 5370 5370 5370 5370 0
32 20250219 180700 1821425030 5370 5370 5370 5370 1240
33 20250219 180600 1821425030 5370 5370 5370 5370 0
34 20250219 180500 1821425030 5370 5370 5370 5370 0
35 20250219 180400 1821425030 5370 5370 5370 5370 0
36 20250219 180300 1821425030 5370 5370 5370 5370 0
37 20250219 180200 1821425030 5370 5370 5370 5370 0
38 20250219 180100 1821425030 5370 5370 5370 5370 0
39 20250219 180000 1821425030 5370 5370 5370 5370 0
40 20250219 175900 1821425030 5370 5370 5370 5370 0
41 20250219 175800 1821425030 5370 5370 5370 5370 0
42 20250219 175700 1821425030 5370 5370 5370 5370 0
43 20250219 175600 1821425030 5370 5370 5370 5370 0
44 20250219 175500 1821425030 5370 5370 5370 5370 0
45 20250219 175400 1821425030 5370 5370 5370 5370 0
46 20250219 175300 1821425030 5370 5370 5370 5370 0
47 20250219 175200 1821425030 5370 5370 5370 5370 0
48 20250219 175100 1821425030 5370 5370 5370 5370 0
49 20250219 175000 1821425030 5370 5370 5370 5370 0
50 20250219 174900 1821425030 5370 5370 5370 5370 0
51 20250219 174800 1821425030 5370 5370 5370 5370 0
52 20250219 174700 1821425030 5370 5370 5370 5370 0
53 20250219 174600 1821425030 5370 5370 5370 5370 0
54 20250219 174500 1821425030 5370 5370 5370 5370 0
55 20250219 174400 1821425030 5370 5370 5370 5370 0
56 20250219 174300 1821425030 5370 5370 5370 5370 0
57 20250219 174200 1821425030 5370 5370 5370 5370 0
58 20250219 174100 1821425030 5370 5370 5370 5370 0
59 20250219 174000 1821425030 5370 5370 5370 5370 0
60 20250219 173900 1821425030 5370 5370 5370 5370 0
61 20250219 173800 1821425030 5370 5370 5370 5370 0
62 20250219 173700 1821425030 5370 5370 5370 5370 1240
63 20250219 173600 1821425030 5370 5370 5370 5370 0
64 20250219 173500 1821425030 5370 5370 5370 5370 0
65 20250219 173400 1821425030 5370 5370 5370 5370 0
66 20250219 173300 1821425030 5370 5370 5370 5370 0
67 20250219 173200 1821425030 5370 5370 5370 5370 0
68 20250219 173100 1821425030 5370 5370 5370 5370 0
69 20250219 173000 1821425030 5370 5370 5370 5370 0
70 20250219 172900 1821425030 5370 5370 5370 5370 0
71 20250219 172800 1821425030 5370 5370 5370 5370 0
72 20250219 172700 1821425030 5370 5370 5370 5370 0
73 20250219 172600 1821425030 5370 5370 5370 5370 0
74 20250219 172500 1821425030 5370 5370 5370 5370 0
75 20250219 172400 1821425030 5370 5370 5370 5370 0
76 20250219 172300 1821425030 5370 5370 5370 5370 0
77 20250219 172200 1821425030 5370 5370 5370 5370 0
78 20250219 172100 1821425030 5370 5370 5370 5370 0
79 20250219 172000 1821425030 5370 5370 5370 5370 0
80 20250219 171900 1821425030 5370 5370 5370 5370 0
81 20250219 171800 1821425030 5370 5370 5370 5370 0
82 20250219 171700 1821425030 5370 5370 5370 5370 0
83 20250219 171600 1821425030 5370 5370 5370 5370 0
84 20250219 171500 1821425030 5370 5370 5370 5370 0
85 20250219 171400 1821425030 5370 5370 5370 5370 0
86 20250219 171300 1821425030 5370 5370 5370 5370 0
87 20250219 171200 1821425030 5370 5370 5370 5370 0
88 20250219 171100 1821425030 5370 5370 5370 5370 0
89 20250219 171000 1821425030 5370 5370 5370 5370 0
90 20250219 170900 1821425030 5370 5370 5370 5370 0
91 20250219 170800 1821425030 5370 5370 5370 5370 0
92 20250219 170700 1821425030 5370 5370 5370 5370 1240
93 20250219 170600 1821425030 5370 5370 5370 5370 0
94 20250219 170500 1821425030 5370 5370 5370 5370 0
95 20250219 170400 1821425030 5370 5370 5370 5370 0
96 20250219 170300 1821425030 5370 5370 5370 5370 0
97 20250219 170200 1821425030 5370 5370 5370 5370 0
98 20250219 170100 1821425030 5370 5370 5370 5370 0
99 20250219 170000 1821425030 5370 5370 5370 5370 0
100 20250219 165900 1821425030 5370 5370 5370 5370 0
101 20250219 165800 1821425030 5370 5370 5370 5370 0
102 20250219 165700 1821425030 5370 5370 5370 5370 0
103 20250219 165600 1821425030 5370 5370 5370 5370 0
104 20250219 165500 1821425030 5370 5370 5370 5370 0
105 20250219 165400 1821425030 5370 5370 5370 5370 0
106 20250219 165300 1821425030 5370 5370 5370 5370 0
107 20250219 165200 1821425030 5370 5370 5370 5370 0
108 20250219 165100 1821425030 5370 5370 5370 5370 0
109 20250219 165000 1821425030 5370 5370 5370 5370 0
110 20250219 164900 1821425030 5370 5370 5370 5370 0
111 20250219 164800 1821425030 5370 5370 5370 5370 0
112 20250219 164700 1821425030 5370 5370 5370 5370 0
113 20250219 164600 1821425030 5370 5370 5370 5370 0
114 20250219 164500 1821425030 5370 5370 5370 5370 0
115 20250219 164400 1821425030 5370 5370 5370 5370 0
116 20250219 164300 1821425030 5370 5370 5370 5370 0
117 20250219 164200 1821425030 5370 5370 5370 5370 0
118 20250219 164100 1821425030 5370 5370 5370 5370 0
119 20250219 164000 1821425030 5370 5370 5370 5370 0
120 20250219 163900 1821425030 5370 5370 5370 5370 0
121 20250219 163800 1821425030 5370 5370 5370 5370 0
122 20250219 163700 1821425030 5370 5370 5370 5370 1240
123 20250219 163600 1821425030 5370 5370 5370 5370 0
124 20250219 163500 1821425030 5370 5370 5370 5370 0
125 20250219 163400 1821425030 5370 5370 5370 5370 0
126 20250219 163300 1821425030 5370 5370 5370 5370 0
127 20250219 163200 1821425030 5370 5370 5370 5370 0
128 20250219 163100 1821425030 5370 5370 5370 5370 0
129 20250219 163000 1821425030 5370 5370 5370 5370 0
130 20250219 162900 1821425030 5370 5370 5370 5370 0
131 20250219 162800 1821425030 5370 5370 5370 5370 0
132 20250219 162700 1821425030 5370 5370 5370 5370 0
133 20250219 162600 1821425030 5370 5370 5370 5370 0
134 20250219 162500 1821425030 5370 5370 5370 5370 0
135 20250219 162400 1821425030 5370 5370 5370 5370 0
136 20250219 162300 1821425030 5370 5370 5370 5370 0
137 20250219 162200 1821425030 5370 5370 5370 5370 0
138 20250219 162100 1821425030 5370 5370 5370 5370 0
139 20250219 162000 1821425030 5370 5370 5370 5370 0
140 20250219 161900 1821425030 5370 5370 5370 5370 0
141 20250219 161800 1821425030 5370 5370 5370 5370 0
142 20250219 161700 1821425030 5370 5370 5370 5370 0
143 20250219 161600 1821425030 5370 5370 5370 5370 0
144 20250219 161500 1821425030 5370 5370 5370 5370 0
145 20250219 161400 1821425030 5370 5370 5370 5370 0
146 20250219 161300 1821425030 5370 5370 5370 5370 0
147 20250219 161200 1821425030 5370 5370 5370 5370 0
148 20250219 161100 1821425030 5370 5370 5370 5370 0
149 20250219 161000 1821425030 5370 5370 5370 5370 0
150 20250219 160900 1821425030 5370 5370 5370 5370 0
151 20250219 160800 1821425030 5370 5370 5370 5370 0
152 20250219 160700 1821425030 5370 5370 5370 5370 1240
153 20250219 160600 1821425030 5370 5370 5370 5370 0
154 20250219 160500 1821425030 5370 5370 5370 5370 0
155 20250219 160400 1821425030 5370 5370 5370 5370 0
156 20250219 160300 1821425030 5370 5370 5370 5370 0
157 20250219 160200 1821425030 5370 5370 5370 5370 0
158 20250219 160100 1821425030 5370 5370 5370 5370 0
159 20250219 160000 1821425030 5370 5370 5370 5370 0
160 20250219 155900 1821425030 5370 5370 5370 5370 0
161 20250219 155800 1821425030 5370 5370 5370 5370 0
162 20250219 155700 1821425030 5370 5370 5370 5370 0
163 20250219 155600 1821425030 5370 5370 5370 5370 0
164 20250219 155500 1821425030 5370 5370 5370 5370 0
165 20250219 155400 1821425030 5370 5370 5370 5370 0
166 20250219 155300 1821425030 5370 5370 5370 5370 0
167 20250219 155200 1821425030 5370 5370 5370 5370 0
168 20250219 155100 1821425030 5370 5370 5370 5370 0
169 20250219 155000 1821425030 5370 5370 5370 5370 0
170 20250219 154900 1821425030 5370 5370 5370 5370 0
171 20250219 154800 1821425030 5370 5370 5370 5370 0
172 20250219 154700 1821425030 5370 5370 5370 5370 0
173 20250219 154600 1821425030 5370 5370 5370 5370 0
174 20250219 154500 1821425030 5370 5370 5370 5370 0
175 20250219 154400 1821425030 5370 5370 5370 5370 0
176 20250219 154300 1821425030 5370 5370 5370 5370 0
177 20250219 154200 1821425030 5370 5370 5370 5370 0
178 20250219 154100 1821425030 5370 5370 5370 5370 0
179 20250219 154000 1821425030 5370 5370 5370 5370 0
180 20250219 153900 1821425030 5370 5370 5370 5370 0
181 20250219 153800 1821425030 5370 5370 5370 5370 0
182 20250219 153700 1821425030 5370 5370 5370 5370 1240
183 20250219 153600 1821425030 5370 5370 5370 5370 0
184 20250219 153500 1821425030 5370 5370 5370 5370 0
185 20250219 153400 1821425030 5370 5370 5370 5370 0
186 20250219 153300 1821425030 5370 5370 5370 5370 0
187 20250219 153200 1821425030 5370 5370 5370 5370 0
188 20250219 153100 1821425030 5370 5370 5370 5370 0
189 20250219 153000 1821425030 5370 5370 5370 5370 1240
190 20250219 152900 1814766230 5370 5370 5370 5370 0
191 20250219 152800 1814766230 5370 5370 5370 5370 0
192 20250219 152700 1814766230 5370 5370 5370 5370 0
193 20250219 152600 1814766230 5370 5370 5370 5370 0
194 20250219 152500 1814766230 5370 5370 5370 5370 0
195 20250219 152400 1814766230 5370 5370 5370 5370 0
196 20250219 152300 1814766230 5370 5370 5370 5370 0
197 20250219 152200 1814766230 5370 5370 5370 5370 0
198 20250219 152100 1814766230 5370 5370 5370 5370 0
199 20250219 152000 1814766230 5370 5370 5370 5370 0
200 20250219 151900 1814766230 5370 5370 5380 5370 1048
201 20250219 151800 1809134590 5380 5380 5380 5380 148
202 20250219 151700 1808338350 5370 5370 5370 5370 1794
203 20250219 151600 1798704570 5360 5360 5370 5360 974
204 20250219 151500 1793483820 5360 5360 5370 5360 232
205 20250219 151400 1792238870 5370 5370 5370 5360 140
206 20250219 151300 1791487830 5360 5370 5370 5360 27
207 20250219 151200 1791342980 5370 5350 5370 5350 540
208 20250219 151100 1788443840 5370 5370 5370 5350 1269
209 20250219 151000 1781642040 5370 5380 5380 5360 17868
210 20250219 150900 1685717010 5380 5370 5380 5370 377
211 20250219 150800 1683692130 5370 5380 5380 5370 1375
212 20250219 150700 1676308170 5370 5380 5380 5370 510
213 20250219 150600 1673568840 5370 5380 5380 5370 197
214 20250219 150500 1672510650 5370 5380 5380 5370 117
215 20250219 150400 1671881790 5370 5380 5380 5370 267
216 20250219 150300 1670445470 5380 5370 5380 5370 228
217 20250219 150200 1669221000 5380 5370 5380 5370 185
218 20250219 150100 1668227450 5380 5370 5380 5370 482
219 20250219 150000 1665639010 5380 5380 5380 5370 510
220 20250219 145900 1662899780 5370 5370 5380 5370 1493
221 20250219 145800 1654882270 5380 5380 5380 5370 88
222 20250219 145700 1654409430 5380 5380 5380 5370 279
223 20250219 145600 1652909020 5380 5380 5380 5370 123
224 20250219 145500 1652247870 5380 5380 5380 5370 102
225 20250219 145400 1651699890 5380 5380 5380 5370 231
226 20250219 145300 1650457710 5380 5380 5380 5370 165
227 20250219 145200 1649570160 5380 5380 5380 5380 398
228 20250219 145100 1647428920 5380 5380 5380 5370 58
229 20250219 145000 1647117020 5380 5370 5380 5370 509
230 20250219 144900 1644383350 5370 5370 5370 5360 5117
231 20250219 144800 1616905810 5370 5370 5370 5360 97
232 20250219 144700 1616385530 5370 5360 5370 5360 88
233 20250219 144600 1615913730 5360 5370 5370 5360 11
234 20250219 144500 1615854670 5370 5370 5370 5360 2938
235 20250219 144400 1600106880 5370 5350 5370 5350 4369
236 20250219 144300 1576689990 5360 5360 5360 5350 29
237 20250219 144200 1576534690 5350 5350 5360 5350 109
238 20250219 144100 1575951190 5360 5360 5360 5360 30
239 20250219 144000 1575790390 5350 5360 5360 5350 131
240 20250219 143900 1575089440 5360 5360 5360 5350 127
241 20250219 143800 1574408860 5360 5350 5360 5350 156
242 20250219 143700 1573573900 5360 5350 5360 5350 72
243 20250219 143600 1573188590 5360 5350 5360 5350 579
244 20250219 143500 1570085300 5360 5360 5360 5350 136
245 20250219 143400 1569357550 5360 5360 5360 5350 167
246 20250219 143300 1568463040 5360 5360 5360 5350 73
247 20250219 143200 1568072350 5350 5360 5360 5350 72
248 20250219 143100 1567687040 5360 5350 5360 5350 274
249 20250219 143000 1566218550 5360 5360 5360 5360 110
250 20250219 142900 1565628950 5360 5350 5360 5350 125
251 20250219 142800 1564959090 5360 5350 5360 5340 5094
252 20250219 142700 1537702740 5340 5350 5350 5340 403
253 20250219 142600 1535547300 5340 5350 5350 5340 134
254 20250219 142500 1534831610 5340 5340 5350 5340 75
255 20250219 142400 1534430960 5350 5350 5350 5340 792
256 20250219 142300 1530193920 5340 5350 5350 5340 424
257 20250219 142200 1527926130 5350 5340 5350 5340 39
258 20250219 142100 1527717630 5350 5340 5350 5340 59
259 20250219 142000 1527402430 5340 5340 5350 5340 25
260 20250219 141900 1527268830 5350 5340 5350 5340 2511
261 20250219 141800 1513859970 5340 5330 5340 5330 93
262 20250219 141700 1513364110 5330 5330 5340 5330 71
263 20250219 141600 1512985570 5340 5340 5340 5340 11
264 20250219 141500 1512926830 5330 5340 5340 5330 152
265 20250219 141400 1512116570 5330 5340 5340 5330 327
266 20250219 141300 1510371000 5340 5330 5340 5330 1003
267 20250219 141200 1505016170 5330 5330 5350 5330 238
268 20250219 141100 1503745670 5350 5330 5350 5330 40
269 20250219 141000 1503532250 5350 5350 5350 5330 60
270 20250219 140900 1503212150 5350 5350 5350 5330 54
271 20250219 140800 1502924130 5350 5350 5350 5330 12
272 20250219 140700 1502859950 5350 5330 5350 5330 84
273 20250219 140600 1502412030 5330 5350 5350 5330 416
274 20250219 140500 1500194530 5340 5340 5350 5330 6500
275 20250219 140400 1465514330 5340 5340 5350 5340 5442
276 20250219 140300 1436453940 5350 5340 5350 5340 312
277 20250219 140200 1434787750 5350 5350 5350 5340 44
278 20250219 140100 1434552640 5350 5350 5350 5340 26
279 20250219 140000 1434413690 5340 5340 5350 5340 2603
280 20250219 135900 1420513570 5350 5350 5350 5340 116
281 20250219 135800 1419894030 5350 5350 5350 5340 130
282 20250219 135700 1419199710 5340 5340 5350 5340 51
283 20250219 135600 1418927250 5340 5340 5350 5340 71
284 20250219 135500 1418548010 5350 5340 5350 5340 795
285 20250219 135400 1414295600 5350 5340 5350 5340 56
286 20250219 135300 1413996410 5340 5350 5350 5340 85
287 20250219 135200 1413542400 5350 5350 5350 5340 49
288 20250219 135100 1413280640 5350 5350 5350 5340 159
289 20250219 135000 1412430280 5340 5340 5350 5340 2285
290 20250219 134900 1400206300 5350 5340 5350 5340 124
291 20250219 134800 1399544040 5340 5340 5350 5340 91
292 20250219 134700 1399058000 5340 5340 5350 5340 86
293 20250219 134600 1398598650 5350 5340 5350 5340 130
294 20250219 134500 1397904350 5350 5350 5350 5340 18
295 20250219 134400 1397808070 5340 5350 5350 5340 1902
296 20250219 134300 1387651290 5340 5350 5350 5340 89
297 20250219 134200 1387175900 5350 5340 5350 5340 134
298 20250219 134100 1386459780 5340 5350 5350 5340 124
299 20250219 134000 1385797110 5340 5340 5350 5340 1320
300 20250219 133900 1378740010 5340 5340 5340 5340 209
301 20250219 133800 1377623950 5340 5330 5370 5330 4305
302 20250219 133700 1354635020 5330 5380 5380 5320 44403
303 20250219 133600 1117098320 5370 5370 5380 5370 534
304 20250219 133500 1114226070 5380 5370 5380 5370 337
305 20250219 133400 1112416300 5380 5370 5380 5370 143
306 20250219 133300 1111648250 5380 5370 5380 5370 124
307 20250219 133200 1110982010 5370 5370 5370 5370 93
308 20250219 133100 1110482600 5370 5370 5380 5370 361
309 20250219 133000 1108544020 5380 5370 5380 5370 68
310 20250219 132900 1108178840 5370 5370 5370 5370 655
311 20250219 132800 1104661490 5370 5380 5380 5370 411
312 20250219 132700 1102454400 5370 5370 5370 5370 167
313 20250219 132600 1101557610 5370 5380 5380 5370 646
314 20250219 132500 1098083180 5380 5380 5380 5370 744
315 20250219 132400 1094087670 5380 5380 5380 5370 96
316 20250219 132300 1093571920 5380 5380 5380 5370 115
317 20250219 132200 1092954210 5380 5370 5380 5370 1407
318 20250219 132100 1085397340 5380 5380 5380 5380 1519
319 20250219 132000 1077225120 5370 5370 5380 5370 89
320 20250219 131900 1076746690 5380 5380 5380 5370 105
321 20250219 131800 1076182040 5370 5370 5370 5370 0
322 20250219 131700 1076182040 5370 5370 5370 5370 433
323 20250219 131600 1073856830 5370 5370 5370 5370 45
324 20250219 131500 1073615180 5370 5380 5380 5370 513
325 20250219 131400 1070860120 5370 5370 5370 5370 280
326 20250219 131300 1069356520 5370 5370 5370 5370 240
327 20250219 131200 1068067720 5380 5380 5380 5380 887
328 20250219 131100 1063295660 5380 5370 5380 5370 1154
329 20250219 131000 1057087530 5380 5380 5380 5370 686
330 20250219 130900 1053397100 5380 5380 5380 5380 2597
331 20250219 130800 1039425240 5380 5380 5380 5370 121
332 20250219 130700 1038774650 5370 5380 5380 5370 27
333 20250219 130600 1038629650 5380 5380 5380 5370 41
334 20250219 130500 1038409210 5380 5380 5380 5370 959
335 20250219 130400 1033258240 5380 5380 5380 5370 119
336 20250219 130300 1032618420 5380 5380 5380 5380 166
337 20250219 130200 1031725340 5370 5370 5380 5370 168
338 20250219 130100 1030821890 5380 5370 5380 5370 27
339 20250219 130000 1030676880 5370 5370 5370 5370 0
340 20250219 125900 1030676880 5370 5370 5380 5370 908
341 20250219 125800 1025800680 5370 5370 5370 5370 25
342 20250219 125700 1025666430 5370 5370 5370 5370 14
343 20250219 125600 1025591250 5370 5380 5380 5370 26
344 20250219 125500 1025451620 5380 5370 5380 5370 274
345 20250219 125400 1023979990 5370 5370 5370 5370 1165
346 20250219 125300 1017723940 5370 5370 5380 5370 205
347 20250219 125200 1016621430 5370 5370 5380 5370 1006
348 20250219 125100 1011218210 5380 5370 5380 5370 648
349 20250219 125000 1007733450 5370 5370 5370 5370 78
350 20250219 124900 1007314590 5370 5370 5370 5370 43
351 20250219 124800 1007083680 5370 5370 5370 5370 14
352 20250219 124700 1007008500 5370 5380 5380 5370 27
353 20250219 124600 1006863490 5370 5380 5380 5370 45
354 20250219 124500 1006621810 5370 5370 5370 5370 724
355 20250219 124400 1002733930 5370 5380 5380 5370 44
356 20250219 124300 1002497610 5370 5370 5370 5370 25
357 20250219 124200 1002363360 5370 5370 5370 5370 264
358 20250219 124100 1000945680 5370 5380 5380 5370 371
359 20250219 124000 998950910 5380 5370 5380 5370 29
360 20250219 123900 998795160 5370 5380 5380 5370 46
361 20250219 123800 998547820 5370 5380 5380 5370 1009
362 20250219 123700 993129290 5380 5380 5380 5370 339
363 20250219 123600 991305860 5380 5380 5380 5370 813
364 20250219 123500 986939540 5370 5370 5380 5370 40
365 20250219 123400 986724730 5370 5370 5370 5370 25
366 20250219 123300 986590480 5380 5370 5380 5370 15
367 20250219 123200 986509920 5370 5370 5370 5370 25
368 20250219 123100 986375670 5370 5370 5370 5370 25
369 20250219 123000 986241420 5370 5380 5380 5370 2016
370 20250219 122900 975415480 5370 5370 5380 5370 462
371 20250219 122800 972930190 5370 5370 5370 5370 39
372 20250219 122700 972720760 5370 5380 5380 5370 301
373 20250219 122600 971104380 5370 5380 5380 5370 41
374 20250219 122500 970884200 5380 5380 5380 5370 88
375 20250219 122400 970411010 5370 5370 5370 5370 1319
376 20250219 122300 963327980 5370 5380 5380 5370 79
377 20250219 122200 962903650 5380 5370 5380 5370 329
378 20250219 122100 961134020 5380 5370 5380 5370 2087
379 20250219 122000 949926720 5370 5370 5380 5370 4654
380 20250219 121900 924918390 5370 5350 5370 5350 8806
381 20250219 121800 877709080 5350 5350 5350 5350 1000
382 20250219 121700 872359080 5360 5360 5360 5350 901
383 20250219 121600 867530110 5360 5350 5360 5350 513
384 20250219 121500 864785210 5350 5350 5350 5350 986
385 20250219 121400 859510110 5350 5360 5360 5350 88
386 20250219 121300 859038680 5350 5350 5350 5350 39
387 20250219 121200 858830030 5350 5350 5360 5350 234
388 20250219 121100 857575810 5360 5350 5360 5350 40
389 20250219 121000 857361660 5350 5350 5360 5350 61
390 20250219 120900 857035090 5350 5350 5350 5350 0
391 20250219 120800 857035090 5350 5350 5350 5350 398
392 20250219 120700 854905790 5350 5350 5350 5350 624
393 20250219 120600 851567390 5350 5350 5350 5350 20
394 20250219 120500 851460390 5350 5350 5350 5350 25
395 20250219 120400 851326640 5350 5350 5350 5350 39
396 20250219 120300 851117990 5350 5350 5350 5350 150
397 20250219 120200 850315490 5350 5350 5350 5350 25
398 20250219 120100 850181740 5350 5350 5350 5350 39
399 20250219 120000 849973090 5360 5350 5360 5350 2621
400 20250219 115900 835940410 5350 5350 5350 5350 39
401 20250219 115800 835731760 5350 5350 5350 5350 25
402 20250219 115700 835598010 5350 5350 5350 5350 14
403 20250219 115600 835523110 5350 5350 5350 5350 28
404 20250219 115500 835373310 5350 5350 5350 5350 90
405 20250219 115400 834891810 5350 5350 5350 5350 101
406 20250219 115300 834351460 5350 5350 5360 5350 40
407 20250219 115200 834137450 5350 5350 5350 5350 38
408 20250219 115100 833934150 5360 5360 5360 5360 1486
409 20250219 115000 825969190 5360 5360 5360 5360 39
410 20250219 114900 825760150 5370 5360 5370 5360 26
411 20250219 114800 825620780 5370 5370 5370 5360 39
412 20250219 114700 825411500 5370 5370 5370 5360 51
413 20250219 114600 825137880 5370 5370 5370 5360 50
414 20250219 114500 824869770 5370 5370 5370 5370 1
415 20250219 114400 824864400 5360 5370 5370 5360 43
416 20250219 114300 824633880 5370 5370 5370 5360 706
417 20250219 114200 820848080 5370 5370 5370 5370 514
418 20250219 114100 818087900 5370 5370 5370 5360 71
419 20250219 114000 817707020 5370 5370 5370 5360 140
420 20250219 113900 816955470 5370 5370 5370 5360 83
421 20250219 113800 816509910 5370 5370 5370 5360 80
422 20250219 113700 816080560 5370 5360 5370 5360 6265
423 20250219 113600 782482530 5360 5360 5360 5360 3
424 20250219 113500 782466450 5360 5360 5360 5350 155
425 20250219 113400 781636040 5360 5360 5360 5350 42
426 20250219 113300 781411170 5360 5360 5360 5360 17
427 20250219 113200 781320050 5360 5360 5360 5350 51
428 20250219 113100 781047090 5360 5350 5360 5350 49
429 20250219 113000 780784750 5360 5360 5360 5350 424
430 20250219 112900 778512260 5360 5360 5360 5350 34
431 20250219 112800 778330270 5360 5360 5360 5350 1028
432 20250219 112700 772821580 5360 5360 5360 5360 1
433 20250219 112600 772816220 5350 5350 5350 5340 1039
434 20250219 112500 767258130 5360 5360 5360 5340 13592
435 20250219 112400 694535610 5360 5360 5370 5350 9619
436 20250219 112300 642981680 5360 5370 5370 5360 74
437 20250219 112200 642584650 5370 5370 5370 5360 355
438 20250219 112100 640681550 5360 5370 5370 5360 44
439 20250219 112000 640445410 5370 5360 5370 5360 8379
440 20250219 111900 595508580 5360 5350 5360 5350 69
441 20250219 111800 595139140 5360 5360 5360 5360 2
442 20250219 111700 595128420 5350 5360 5360 5350 131
443 20250219 111600 594427450 5360 5360 5360 5350 62
444 20250219 111500 594095380 5360 5350 5360 5350 15
445 20250219 111400 594015120 5350 5360 5360 5350 85
446 20250219 111300 593560070 5360 5350 5360 5350 159
447 20250219 111200 592708080 5350 5360 5360 5350 37
448 20250219 111100 592510110 5350 5350 5350 5350 25
449 20250219 111000 592376360 5350 5350 5350 5350 39
450 20250219 110900 592167710 5360 5360 5360 5350 1044
451 20250219 110800 586571880 5350 5340 5350 5340 4186
452 20250219 110700 564177170 5350 5340 5350 5340 43
453 20250219 110600 563947540 5350 5340 5350 5340 52
454 20250219 110500 563669610 5340 5350 5350 5340 28
455 20250219 110400 563520070 5340 5350 5350 5340 247
456 20250219 110300 562201070 5350 5350 5350 5340 587
457 20250219 110200 559060840 5350 5350 5350 5340 36
458 20250219 110100 558868490 5350 5350 5350 5340 44
459 20250219 110000 558633480 5350 5350 5350 5350 18
460 20250219 105900 558537180 5350 5350 5350 5340 127
461 20250219 105800 557858780 5350 5350 5350 5340 911
462 20250219 105700 552988560 5350 5340 5350 5340 99
463 20250219 105600 552459850 5340 5360 5360 5340 1197
464 20250219 105500 546054160 5360 5350 5360 5350 40
465 20250219 105400 545840150 5360 5360 5360 5360 0
466 20250219 105300 545840150 5360 5360 5360 5360 1978
467 20250219 105200 535238070 5360 5360 5360 5350 338
468 20250219 105100 533426660 5360 5350 5360 5350 6797
469 20250219 105000 497049640 5350 5340 5350 5340 85
470 20250219 104900 496595710 5350 5340 5350 5340 304
471 20250219 104800 494970140 5350 5340 5350 5340 30
472 20250219 104700 494809930 5350 5350 5350 5340 66
473 20250219 104600 494457460 5340 5340 5350 5340 73
474 20250219 104500 494067630 5340 5340 5340 5340 0
475 20250219 104400 494067630 5340 5340 5340 5340 457
476 20250219 104300 491627250 5340 5340 5340 5330 910
477 20250219 104200 486767990 5340 5340 5340 5340 18
478 20250219 104100 486671870 5340 5340 5350 5340 500
479 20250219 104000 484000030 5340 5340 5340 5340 39
480 20250219 103900 483791770 5340 5330 5340 5330 3550
481 20250219 103800 464834910 5340 5330 5340 5330 36
482 20250219 103700 464643010 5330 5330 5330 5330 80
483 20250219 103600 464216610 5340 5330 5340 5330 297
484 20250219 103500 462633400 5330 5330 5330 5330 25
485 20250219 103400 462500150 5330 5330 5340 5330 66
486 20250219 103300 462148110 5340 5340 5340 5340 1
487 20250219 103200 462142770 5330 5330 5330 5330 25
488 20250219 103100 462009520 5340 5330 5340 5330 224
489 20250219 103000 460813760 5330 5330 5330 5330 0
490 20250219 102900 460813760 5330 5340 5340 5330 65
491 20250219 102800 460467050 5340 5330 5340 5330 814
492 20250219 102700 456128140 5330 5330 5330 5330 329
493 20250219 102600 454374570 5330 5320 5330 5320 5692
494 20250219 102500 424038210 5320 5320 5320 5320 25
495 20250219 102400 423905210 5320 5320 5320 5320 0
496 20250219 102300 423905210 5320 5320 5340 5320 5217
497 20250219 102200 396117630 5320 5330 5330 5320 53
498 20250219 102100 395835390 5330 5330 5330 5330 1
499 20250219 102000 395830060 5320 5320 5320 5320 36
500 20250219 101900 395638540 5320 5320 5320 5320 25
501 20250219 101800 395505540 5330 5330 5330 5330 31
502 20250219 101700 395340310 5330 5330 5330 5320 46
503 20250219 101600 395095380 5330 5330 5330 5320 91
504 20250219 101500 394610600 5330 5330 5330 5330 230
505 20250219 101400 393384700 5330 5340 5340 5330 2360
506 20250219 101300 380805800 5330 5330 5330 5330 85
507 20250219 101200 380352750 5330 5330 5330 5330 115
508 20250219 101100 379739800 5330 5330 5340 5330 42
509 20250219 101000 379515930 5330 5330 5340 5330 1750
510 20250219 100900 370188290 5330 5330 5330 5330 15
511 20250219 100800 370108340 5330 5340 5340 5330 26
512 20250219 100700 369969750 5330 5340 5340 5320 229
513 20250219 100600 368749170 5340 5330 5340 5330 253
514 20250219 100500 367400650 5330 5330 5340 5330 4785
515 20250219 100400 341865420 5330 5330 5330 5330 736
516 20250219 100300 337942540 5330 5340 5340 5330 261
517 20250219 100200 336550480 5330 5340 5340 5330 46
518 20250219 100100 336305290 5340 5330 5340 5330 26
519 20250219 100000 336166700 5340 5340 5340 5340 0
520 20250219 095900 336166700 5340 5330 5340 5330 228
521 20250219 095800 334951440 5340 5330 5340 5330 29
522 20250219 095700 334796830 5330 5330 5330 5330 310
523 20250219 095600 333144530 5330 5340 5340 5330 425
524 20250219 095500 330875280 5340 5340 5350 5330 2874
525 20250219 095400 315528360 5340 5340 5340 5340 1020
526 20250219 095300 310081560 5340 5350 5350 5340 186
527 20250219 095200 309087320 5350 5340 5350 5340 123
528 20250219 095100 308430480 5340 5340 5340 5340 290
529 20250219 095000 306881880 5340 5340 5340 5340 4673
530 20250219 094900 281928060 5330 5330 5330 5330 3050
531 20250219 094800 265671560 5340 5330 5340 5330 791
532 20250219 094700 261455260 5320 5320 5340 5320 1750
533 20250219 094600 252128050 5330 5310 5330 5310 3830
534 20250219 094500 231744700 5320 5320 5320 5310 71
535 20250219 094400 231367120 5310 5320 5320 5310 254
536 20250219 094300 230016380 5320 5300 5320 5300 524
537 20250219 094200 227234160 5310 5310 5310 5310 366
538 20250219 094100 225290700 5300 5310 5310 5300 69
539 20250219 094000 224924560 5310 5310 5310 5310 0
540 20250219 093900 224924560 5310 5310 5310 5310 2492
541 20250219 093800 211692040 5300 5300 5300 5300 25
542 20250219 093700 211559540 5300 5310 5310 5300 619
543 20250219 093600 208274500 5310 5310 5310 5310 2043
544 20250219 093500 197426170 5320 5310 5320 5310 128
545 20250219 093400 196746440 5310 5310 5320 5310 47
546 20250219 093300 196496860 5310 5310 5310 5310 227
547 20250219 093200 195291490 5310 5310 5310 5310 2834
548 20250219 093100 180242950 5310 5310 5320 5300 4010
549 20250219 093000 158946100 5310 5300 5310 5300 302
550 20250219 092900 157345480 5300 5300 5310 5300 2348
551 20250219 092800 144897020 5300 5310 5310 5300 136
552 20250219 092700 144175670 5310 5310 5310 5310 2
553 20250219 092600 144165050 5300 5300 5300 5300 40
554 20250219 092500 143953050 5300 5290 5310 5290 2476
555 20250219 092400 130830500 5300 5290 5300 5280 3404
556 20250219 092300 112821010 5290 5290 5290 5280 90
557 20250219 092200 112345380 5290 5280 5290 5280 91
558 20250219 092100 111864240 5290 5290 5290 5290 125
559 20250219 092000 111202990 5290 5290 5290 5290 1398
560 20250219 091900 103807570 5300 5310 5310 5300 9
561 20250219 091800 103759860 5310 5290 5310 5290 6880
562 20250219 091700 67320330 5280 5290 5290 5280 90
563 20250219 091600 66844630 5290 5280 5290 5280 696
564 20250219 091500 63169720 5280 5280 5280 5280 38
565 20250219 091400 62969080 5280 5280 5280 5270 342
566 20250219 091300 61166570 5280 5290 5290 5270 4619
567 20250219 091200 36784690 5290 5290 5290 5290 41
568 20250219 091100 36567800 5290 5290 5290 5280 426
569 20250219 091000 34314510 5290 5300 5300 5290 672
570 20250219 090900 30759570 5300 5300 5300 5290 216
571 20250219 090800 29616650 5300 5300 5310 5300 359
572 20250219 090700 27713940 5300 5300 5300 5290 600
573 20250219 090600 24534190 5300 5300 5300 5300 866
574 20250219 090500 19944390 5290 5290 5290 5290 26
575 20250219 090400 19806850 5290 5290 5290 5290 10
576 20250219 090300 19753950 5290 5280 5300 5280 543
577 20250219 090200 16876330 5290 5280 5290 5280 1292
578 20250219 090100 10048990 5290 5290 5290 5280 962
579 20250219 090000 4960970 5290 5320 5320 5290 935

1
002350/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,19990,97667877,106346800,519593105640,0.02
20250214,19990,97667877,107946000,527406535800,0.02
20250213,19990,97667877,106346800,519593105640,0.02
20250212,19990,97667877,106546700,520569784410,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 19990 97667877 106346800 519593105640 0.02
3 20250214 19990 97667877 107946000 527406535800 0.02
4 20250213 19990 97667877 106346800 519593105640 0.02
5 20250212 19990 97667877 106546700 520569784410 0.02