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

581
002900/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183900,4399875530,5290,5290,5290,5290,9897
20250219,183800,4399875530,5290,5290,5290,5290,0
20250219,183700,4399875530,5290,5290,5290,5290,0
20250219,183600,4399875530,5290,5290,5290,5290,0
20250219,183500,4399875530,5290,5290,5290,5290,0
20250219,183400,4399875530,5290,5290,5290,5290,0
20250219,183300,4399875530,5290,5290,5290,5290,0
20250219,183200,4399875530,5290,5290,5290,5290,0
20250219,183100,4399875530,5290,5290,5290,5290,0
20250219,183000,4399875530,5290,5290,5290,5290,0
20250219,182900,4399875530,5290,5290,5290,5290,0
20250219,182800,4399875530,5290,5290,5290,5290,0
20250219,182700,4399875530,5290,5290,5290,5290,0
20250219,182600,4399875530,5290,5290,5290,5290,0
20250219,182500,4399875530,5290,5290,5290,5290,0
20250219,182400,4399875530,5290,5290,5290,5290,0
20250219,182300,4399875530,5290,5290,5290,5290,0
20250219,182200,4399875530,5290,5290,5290,5290,0
20250219,182100,4399875530,5290,5290,5290,5290,0
20250219,182000,4399875530,5290,5290,5290,5290,0
20250219,181900,4399875530,5290,5290,5290,5290,0
20250219,181800,4399875530,5290,5290,5290,5290,0
20250219,181700,4399875530,5290,5290,5290,5290,0
20250219,181600,4399875530,5290,5290,5290,5290,0
20250219,181500,4399875530,5290,5290,5290,5290,0
20250219,181400,4399875530,5290,5290,5290,5290,0
20250219,181300,4399875530,5290,5290,5290,5290,0
20250219,181200,4399875530,5290,5290,5290,5290,0
20250219,181100,4399875530,5290,5290,5290,5290,0
20250219,181000,4399875530,5290,5290,5290,5290,0
20250219,180900,4399875530,5290,5290,5290,5290,9897
20250219,180800,4399875530,5290,5290,5290,5290,0
20250219,180700,4399875530,5290,5290,5290,5290,0
20250219,180600,4399875530,5290,5290,5290,5290,0
20250219,180500,4399875530,5290,5290,5290,5290,0
20250219,180400,4399875530,5290,5290,5290,5290,0
20250219,180300,4399875530,5290,5290,5290,5290,0
20250219,180200,4399875530,5290,5290,5290,5290,0
20250219,180100,4399875530,5290,5290,5290,5290,0
20250219,180000,4399875530,5290,5290,5290,5290,0
20250219,175900,4399875530,5290,5290,5290,5290,0
20250219,175800,4399875530,5290,5290,5290,5290,0
20250219,175700,4399875530,5290,5290,5290,5290,0
20250219,175600,4399875530,5290,5290,5290,5290,0
20250219,175500,4399875530,5290,5290,5290,5290,0
20250219,175400,4399875530,5290,5290,5290,5290,0
20250219,175300,4399875530,5290,5290,5290,5290,0
20250219,175200,4399875530,5290,5290,5290,5290,0
20250219,175100,4399875530,5290,5290,5290,5290,0
20250219,175000,4399875530,5290,5290,5290,5290,0
20250219,174900,4399875530,5290,5290,5290,5290,0
20250219,174800,4399875530,5290,5290,5290,5290,0
20250219,174700,4399875530,5290,5290,5290,5290,0
20250219,174600,4399875530,5290,5290,5290,5290,0
20250219,174500,4399875530,5290,5290,5290,5290,0
20250219,174400,4399875530,5290,5290,5290,5290,0
20250219,174300,4399875530,5290,5290,5290,5290,0
20250219,174200,4399875530,5290,5290,5290,5290,0
20250219,174100,4399875530,5290,5290,5290,5290,0
20250219,174000,4399875530,5290,5290,5290,5290,0
20250219,173900,4399875530,5290,5290,5290,5290,9897
20250219,173800,4399875530,5290,5290,5290,5290,0
20250219,173700,4399875530,5290,5290,5290,5290,0
20250219,173600,4399875530,5290,5290,5290,5290,0
20250219,173500,4399875530,5290,5290,5290,5290,0
20250219,173400,4399875530,5290,5290,5290,5290,0
20250219,173300,4399875530,5290,5290,5290,5290,0
20250219,173200,4399875530,5290,5290,5290,5290,0
20250219,173100,4399875530,5290,5290,5290,5290,0
20250219,173000,4399875530,5290,5290,5290,5290,0
20250219,172900,4399875530,5290,5290,5290,5290,0
20250219,172800,4399875530,5290,5290,5290,5290,0
20250219,172700,4399875530,5290,5290,5290,5290,0
20250219,172600,4399875530,5290,5290,5290,5290,0
20250219,172500,4399875530,5290,5290,5290,5290,0
20250219,172400,4399875530,5290,5290,5290,5290,0
20250219,172300,4399875530,5290,5290,5290,5290,0
20250219,172200,4399875530,5290,5290,5290,5290,0
20250219,172100,4399875530,5290,5290,5290,5290,0
20250219,172000,4399875530,5290,5290,5290,5290,0
20250219,171900,4399875530,5290,5290,5290,5290,0
20250219,171800,4399875530,5290,5290,5290,5290,0
20250219,171700,4399875530,5290,5290,5290,5290,0
20250219,171600,4399875530,5290,5290,5290,5290,0
20250219,171500,4399875530,5290,5290,5290,5290,0
20250219,171400,4399875530,5290,5290,5290,5290,0
20250219,171300,4399875530,5290,5290,5290,5290,0
20250219,171200,4399875530,5290,5290,5290,5290,0
20250219,171100,4399875530,5290,5290,5290,5290,0
20250219,171000,4399875530,5290,5290,5290,5290,0
20250219,170900,4399875530,5290,5290,5290,5290,9897
20250219,170800,4399875530,5290,5290,5290,5290,0
20250219,170700,4399875530,5290,5290,5290,5290,0
20250219,170600,4399875530,5290,5290,5290,5290,0
20250219,170500,4399875530,5290,5290,5290,5290,0
20250219,170400,4399875530,5290,5290,5290,5290,0
20250219,170300,4399875530,5290,5290,5290,5290,0
20250219,170200,4399875530,5290,5290,5290,5290,0
20250219,170100,4399875530,5290,5290,5290,5290,0
20250219,170000,4399875530,5290,5290,5290,5290,0
20250219,165900,4399875530,5290,5290,5290,5290,0
20250219,165800,4399875530,5290,5290,5290,5290,0
20250219,165700,4399875530,5290,5290,5290,5290,0
20250219,165600,4399875530,5290,5290,5290,5290,0
20250219,165500,4399875530,5290,5290,5290,5290,0
20250219,165400,4399875530,5290,5290,5290,5290,0
20250219,165300,4399875530,5290,5290,5290,5290,0
20250219,165200,4399875530,5290,5290,5290,5290,0
20250219,165100,4399875530,5290,5290,5290,5290,0
20250219,165000,4399875530,5290,5290,5290,5290,0
20250219,164900,4399875530,5290,5290,5290,5290,0
20250219,164800,4399875530,5290,5290,5290,5290,0
20250219,164700,4399875530,5290,5290,5290,5290,0
20250219,164600,4399875530,5290,5290,5290,5290,0
20250219,164500,4399875530,5290,5290,5290,5290,0
20250219,164400,4399875530,5290,5290,5290,5290,0
20250219,164300,4399875530,5290,5290,5290,5290,0
20250219,164200,4399875530,5290,5290,5290,5290,0
20250219,164100,4399875530,5290,5290,5290,5290,0
20250219,164000,4399875530,5290,5290,5290,5290,0
20250219,163900,4399875530,5290,5290,5290,5290,9897
20250219,163800,4399875530,5290,5290,5290,5290,0
20250219,163700,4399875530,5290,5290,5290,5290,0
20250219,163600,4399875530,5290,5290,5290,5290,0
20250219,163500,4399875530,5290,5290,5290,5290,0
20250219,163400,4399875530,5290,5290,5290,5290,0
20250219,163300,4399875530,5290,5290,5290,5290,0
20250219,163200,4399875530,5290,5290,5290,5290,0
20250219,163100,4399875530,5290,5290,5290,5290,0
20250219,163000,4399875530,5290,5290,5290,5290,0
20250219,162900,4399875530,5290,5290,5290,5290,0
20250219,162800,4399875530,5290,5290,5290,5290,0
20250219,162700,4399875530,5290,5290,5290,5290,0
20250219,162600,4399875530,5290,5290,5290,5290,0
20250219,162500,4399875530,5290,5290,5290,5290,0
20250219,162400,4399875530,5290,5290,5290,5290,0
20250219,162300,4399875530,5290,5290,5290,5290,0
20250219,162200,4399875530,5290,5290,5290,5290,0
20250219,162100,4399875530,5290,5290,5290,5290,0
20250219,162000,4399875530,5290,5290,5290,5290,0
20250219,161900,4399875530,5290,5290,5290,5290,0
20250219,161800,4399875530,5290,5290,5290,5290,0
20250219,161700,4399875530,5290,5290,5290,5290,0
20250219,161600,4399875530,5290,5290,5290,5290,0
20250219,161500,4399875530,5290,5290,5290,5290,0
20250219,161400,4399875530,5290,5290,5290,5290,0
20250219,161300,4399875530,5290,5290,5290,5290,0
20250219,161200,4399875530,5290,5290,5290,5290,0
20250219,161100,4399875530,5290,5290,5290,5290,0
20250219,161000,4399875530,5290,5290,5290,5290,0
20250219,160900,4399875530,5290,5290,5290,5290,9897
20250219,160800,4399875530,5290,5290,5290,5290,0
20250219,160700,4399875530,5290,5290,5290,5290,0
20250219,160600,4399875530,5290,5290,5290,5290,0
20250219,160500,4399875530,5290,5290,5290,5290,0
20250219,160400,4399875530,5290,5290,5290,5290,0
20250219,160300,4399875530,5290,5290,5290,5290,0
20250219,160200,4399875530,5290,5290,5290,5290,0
20250219,160100,4399875530,5290,5290,5290,5290,0
20250219,160000,4399875530,5290,5290,5290,5290,0
20250219,155900,4399875530,5290,5290,5290,5290,0
20250219,155800,4399875530,5290,5290,5290,5290,0
20250219,155700,4399875530,5290,5290,5290,5290,0
20250219,155600,4399875530,5290,5290,5290,5290,0
20250219,155500,4399875530,5290,5290,5290,5290,0
20250219,155400,4399875530,5290,5290,5290,5290,0
20250219,155300,4399875530,5290,5290,5290,5290,0
20250219,155200,4399875530,5290,5290,5290,5290,0
20250219,155100,4399875530,5290,5290,5290,5290,0
20250219,155000,4399875530,5290,5290,5290,5290,0
20250219,154900,4399875530,5290,5290,5290,5290,0
20250219,154800,4399875530,5290,5290,5290,5290,0
20250219,154700,4399875530,5290,5290,5290,5290,0
20250219,154600,4399875530,5290,5290,5290,5290,0
20250219,154500,4399875530,5290,5290,5290,5290,0
20250219,154400,4399875530,5290,5290,5290,5290,0
20250219,154300,4399875530,5290,5290,5290,5290,0
20250219,154200,4399875530,5290,5290,5290,5290,0
20250219,154100,4399875530,5290,5290,5290,5290,0
20250219,154000,4399875530,5290,5290,5290,5290,0
20250219,153900,4399875530,5290,5290,5290,5290,9897
20250219,153800,4399875530,5290,5290,5290,5290,0
20250219,153700,4399875530,5290,5290,5290,5290,0
20250219,153600,4399875530,5290,5290,5290,5290,0
20250219,153500,4399875530,5290,5290,5290,5290,0
20250219,153400,4399875530,5290,5290,5290,5290,0
20250219,153300,4399875530,5290,5290,5290,5290,0
20250219,153200,4399875530,5290,5290,5290,5290,0
20250219,153100,4399875530,5290,5290,5290,5290,0
20250219,153000,4399875530,5290,5290,5290,5290,9897
20250219,152900,4347520400,5300,5300,5300,5300,0
20250219,152800,4347520400,5300,5300,5300,5300,0
20250219,152700,4347520400,5300,5300,5300,5300,0
20250219,152600,4347520400,5300,5300,5300,5300,0
20250219,152500,4347520400,5300,5300,5300,5300,0
20250219,152400,4347520400,5300,5300,5300,5300,0
20250219,152300,4347520400,5300,5300,5300,5300,0
20250219,152200,4347520400,5300,5300,5300,5300,0
20250219,152100,4347520400,5300,5300,5300,5300,0
20250219,152000,4347520400,5300,5300,5300,5300,0
20250219,151900,4347520400,5300,5270,5300,5260,3158
20250219,151800,4330906130,5270,5290,5310,5270,7117
20250219,151700,4293340830,5290,5290,5300,5290,2579
20250219,151600,4279687920,5300,5300,5300,5290,66
20250219,151500,4279338620,5300,5300,5300,5300,1326
20250219,151400,4272310820,5300,5290,5300,5290,931
20250219,151300,4267385780,5290,5300,5300,5290,2077
20250219,151200,4256397770,5300,5290,5310,5290,1982
20250219,151100,4245893160,5300,5300,5300,5300,39
20250219,151000,4245686460,5300,5300,5300,5300,78
20250219,150900,4245273060,5300,5300,5300,5290,3008
20250219,150800,4229350670,5300,5300,5300,5290,2563
20250219,150700,4215787240,5300,5300,5300,5300,1037
20250219,150600,4210291140,5300,5310,5310,5300,2662
20250219,150500,4196181510,5300,5310,5310,5300,1115
20250219,150400,4190266790,5310,5300,5310,5300,713
20250219,150300,4186487630,5300,5290,5300,5290,1522
20250219,150200,4178426030,5300,5300,5300,5290,1087
20250219,150100,4172674930,5300,5300,5300,5290,485
20250219,150000,4170108930,5300,5310,5310,5290,1077
20250219,145900,4164411110,5310,5300,5310,5300,916
20250219,145800,4159556260,5290,5300,5300,5290,332
20250219,145700,4157799160,5290,5300,5310,5290,91
20250219,145600,4157316870,5300,5290,5310,5290,2852
20250219,145500,4142216370,5290,5290,5290,5280,78
20250219,145400,4141804310,5290,5290,5300,5290,2274
20250219,145300,4129772670,5300,5300,5300,5290,3111
20250219,145200,4113299760,5300,5290,5300,5290,1042
20250219,145100,4107787280,5300,5300,5300,5280,121
20250219,145000,4107147040,5290,5300,5300,5280,874
20250219,144900,4102527080,5300,5300,5300,5300,1531
20250219,144800,4094412780,5300,5300,5300,5280,201
20250219,144700,4093349460,5300,5290,5300,5290,534
20250219,144600,4090521850,5290,5300,5300,5290,911
20250219,144500,4085702480,5300,5300,5300,5290,27
20250219,144400,4085559420,5290,5300,5300,5280,71
20250219,144300,4085184170,5300,5300,5300,5270,57
20250219,144200,4084882970,5310,5280,5310,5280,222
20250219,144100,4083710150,5280,5280,5310,5280,4372
20250219,144000,4060601980,5280,5290,5290,5260,3315
20250219,143900,4043114590,5290,5300,5300,5290,33
20250219,143800,4042939870,5300,5300,5300,5260,1629
20250219,143700,4034352130,5300,5280,5300,5270,922
20250219,143600,4029482050,5290,5290,5290,5280,253
20250219,143500,4028143810,5290,5290,5290,5270,1027
20250219,143400,4022730980,5290,5290,5290,5270,3747
20250219,143300,4002937870,5290,5300,5300,5290,342
20250219,143200,4001127010,5290,5290,5300,5290,83
20250219,143100,4000687840,5290,5300,5310,5280,2314
20250219,143000,3988463490,5310,5300,5310,5280,53
20250219,142900,3988182490,5310,5310,5310,5310,24
20250219,142800,3988055050,5310,5300,5310,5300,231
20250219,142700,3986830530,5300,5310,5310,5280,1927
20250219,142600,3976643660,5310,5310,5310,5310,47
20250219,142500,3976394090,5300,5310,5310,5300,51
20250219,142400,3976123570,5300,5310,5310,5300,117
20250219,142300,3975503420,5310,5300,5310,5300,70
20250219,142200,3975131990,5310,5300,5310,5300,26
20250219,142100,3974994020,5290,5310,5310,5290,1331
20250219,142000,3967950300,5310,5310,5310,5310,92
20250219,141900,3967461780,5310,5310,5310,5300,43
20250219,141800,3967233700,5310,5300,5310,5280,11399
20250219,141700,3907014750,5290,5300,5310,5290,588
20250219,141600,3903898300,5300,5290,5300,5290,1959
20250219,141500,3893534960,5290,5290,5300,5290,2687
20250219,141400,3879299490,5290,5320,5320,5290,12176
20250219,141300,3814765090,5310,5310,5320,5310,188
20250219,141200,3813765620,5310,5310,5320,5310,710
20250219,141100,3809994850,5310,5310,5310,5300,949
20250219,141000,3804956990,5320,5320,5320,5310,30
20250219,140900,3804797400,5310,5320,5320,5310,102
20250219,140800,3804255550,5310,5320,5320,5310,136
20250219,140700,3803533160,5320,5320,5320,5320,24
20250219,140600,3803405480,5320,5320,5320,5310,142
20250219,140500,3802650940,5320,5320,5320,5310,149
20250219,140400,3801859450,5320,5320,5320,5320,22
20250219,140300,3801742410,5320,5310,5320,5310,184
20250219,140200,3800765140,5320,5320,5320,5320,37
20250219,140100,3800568300,5320,5320,5320,5310,222
20250219,140000,3799389260,5320,5310,5320,5300,2134
20250219,135900,3788062050,5310,5320,5320,5310,380
20250219,135800,3786044010,5320,5310,5320,5310,229
20250219,135700,3784827500,5320,5320,5320,5310,188
20250219,135600,3783828590,5320,5320,5320,5320,22
20250219,135500,3783711550,5320,5310,5320,5310,54
20250219,135400,3783424520,5320,5320,5320,5310,154
20250219,135300,3782606310,5320,5320,5320,5310,374
20250219,135200,3780620130,5320,5320,5320,5310,44
20250219,135100,3780386250,5320,5320,5320,5310,136
20250219,135000,3779663750,5320,5320,5320,5320,122
20250219,134900,3779014710,5320,5320,5320,5310,722
20250219,134800,3775173870,5320,5320,5320,5310,261
20250219,134700,3773787130,5320,5310,5320,5310,49
20250219,134600,3773526710,5320,5320,5320,5320,23
20250219,134500,3773404350,5320,5310,5320,5300,3087
20250219,134400,3757017240,5310,5320,5320,5300,360
20250219,134300,3755105800,5310,5310,5320,5300,1882
20250219,134200,3745130600,5310,5310,5310,5300,87
20250219,134100,3744668640,5310,5310,5310,5310,2
20250219,134000,3744658020,5310,5310,5310,5310,13
20250219,133900,3744588990,5310,5320,5320,5310,2760
20250219,133800,3729933380,5310,5310,5310,5310,1244
20250219,133700,3723327740,5310,5310,5310,5310,40
20250219,133600,3723115340,5290,5300,5300,5290,8009
20250219,133500,3680721700,5300,5310,5310,5300,5093
20250219,133400,3653690160,5320,5310,5320,5310,81
20250219,133300,3653260030,5310,5320,5320,5310,90
20250219,133200,3652781910,5310,5310,5310,5310,283
20250219,133100,3651279180,5310,5310,5310,5310,1219
20250219,133000,3644806290,5300,5310,5310,5300,19
20250219,132900,3644705580,5310,5300,5310,5300,103
20250219,132800,3644158840,5300,5290,5300,5290,123
20250219,132700,3643508150,5290,5290,5300,5290,1302
20250219,132600,3636618570,5290,5290,5310,5290,2887
20250219,132500,3621324940,5290,5310,5310,5290,9519
20250219,132400,3570871770,5310,5310,5310,5310,500
20250219,132300,3568216770,5310,5320,5320,5310,204
20250219,132200,3567133500,5310,5310,5310,5310,36
20250219,132100,3566942340,5320,5310,5320,5310,652
20250219,132000,3563478200,5310,5310,5310,5310,518
20250219,131900,3560727620,5320,5320,5320,5320,10
20250219,131800,3560674420,5310,5310,5310,5310,465
20250219,131700,3558205270,5310,5310,5320,5310,272
20250219,131600,3556760940,5310,5310,5310,5310,500
20250219,131500,3554105940,5320,5320,5320,5320,1
20250219,131400,3554100620,5320,5310,5320,5310,5436
20250219,131300,3525231100,5320,5320,5320,5320,321
20250219,131200,3523523380,5320,5320,5320,5320,1714
20250219,131100,3514404900,5330,5330,5330,5330,9
20250219,131000,3514356930,5320,5320,5320,5320,25
20250219,130900,3514223930,5330,5330,5330,5330,1011
20250219,130800,3508835300,5340,5340,5340,5330,304
20250219,130700,3507213940,5340,5340,5340,5340,302
20250219,130600,3505601260,5330,5340,5340,5330,237
20250219,130500,3504335880,5340,5350,5350,5340,365
20250219,130400,3502385680,5350,5340,5350,5340,20
20250219,130300,3502278870,5350,5350,5350,5350,5
20250219,130200,3502252120,5340,5340,5340,5340,1000
20250219,130100,3496912120,5340,5340,5350,5340,31
20250219,130000,3496746570,5340,5350,5350,5340,17
20250219,125900,3496655720,5350,5340,5350,5340,467
20250219,125800,3494161930,5330,5340,5340,5330,662
20250219,125700,3490627010,5340,5330,5340,5330,546
20250219,125600,3487714830,5330,5330,5330,5320,12
20250219,125500,3487650880,5330,5330,5330,5330,194
20250219,125400,3486616860,5320,5320,5320,5320,21
20250219,125300,3486505140,5320,5320,5320,5320,140
20250219,125200,3485760340,5320,5320,5320,5320,0
20250219,125100,3485760340,5320,5320,5320,5320,22
20250219,125000,3485643300,5310,5310,5310,5310,81
20250219,124900,3485213190,5320,5320,5320,5320,661
20250219,124800,3481696670,5310,5310,5310,5310,513
20250219,124700,3478972640,5320,5320,5320,5320,449
20250219,124600,3476583960,5330,5330,5340,5330,1698
20250219,124500,3467532060,5330,5330,5330,5330,34
20250219,124400,3467350840,5340,5340,5340,5340,114
20250219,124300,3466742080,5340,5340,5340,5340,3000
20250219,124200,3450722080,5330,5340,5340,5330,31
20250219,124100,3450556700,5340,5340,5340,5340,590
20250219,124000,3447406100,5330,5330,5330,5330,45
20250219,123900,3447166250,5330,5340,5340,5330,701
20250219,123800,3443426970,5340,5340,5340,5340,337
20250219,123700,3441627390,5330,5330,5330,5320,619
20250219,123600,3438333470,5330,5330,5330,5330,0
20250219,123500,3438333470,5330,5330,5330,5330,172
20250219,123400,3437416710,5320,5320,5320,5320,0
20250219,123300,3437416710,5320,5320,5320,5320,42
20250219,123200,3437193270,5340,5330,5340,5330,3132
20250219,123100,3420469680,5320,5320,5320,5320,1829
20250219,123000,3410739400,5320,5310,5320,5310,26
20250219,122900,3410601100,5320,5310,5320,5310,23
20250219,122800,3410478960,5310,5310,5320,5310,89
20250219,122700,3410006270,5320,5320,5320,5320,9
20250219,122600,3409958390,5320,5320,5320,5320,100
20250219,122500,3409426390,5320,5310,5320,5310,117
20250219,122400,3408803960,5310,5310,5310,5310,123
20250219,122300,3408150830,5310,5310,5310,5310,400
20250219,122200,3406026830,5310,5330,5330,5310,5847
20250219,122100,3374899370,5330,5330,5330,5320,427
20250219,122000,3372625620,5320,5320,5320,5320,500
20250219,121900,3369965620,5320,5310,5320,5310,470
20250219,121800,3367466020,5310,5320,5320,5310,52
20250219,121700,3367189600,5320,5320,5320,5320,134
20250219,121600,3366476720,5310,5320,5320,5310,412
20250219,121500,3364288970,5320,5320,5320,5320,10
20250219,121400,3364235770,5320,5320,5320,5320,10
20250219,121300,3364182570,5320,5320,5320,5320,70
20250219,121200,3363810170,5320,5320,5320,5320,101
20250219,121100,3363272850,5320,5330,5330,5320,106
20250219,121000,3362707910,5320,5320,5340,5320,111
20250219,120900,3362117370,5310,5320,5320,5310,1352
20250219,120800,3354924830,5320,5320,5320,5320,155
20250219,120700,3354100230,5320,5330,5330,5320,361
20250219,120600,3352178710,5330,5330,5330,5330,352
20250219,120500,3350302550,5320,5320,5320,5320,0
20250219,120400,3350302550,5320,5320,5320,5320,963
20250219,120300,3345179390,5320,5340,5340,5320,53
20250219,120200,3344897360,5330,5340,5340,5330,1080
20250219,120100,3339140500,5340,5340,5340,5340,1
20250219,120000,3339135160,5340,5330,5340,5330,251
20250219,115900,3337795560,5320,5330,5330,5320,261
20250219,115800,3336404590,5330,5330,5330,5330,5
20250219,115700,3336377940,5330,5330,5330,5320,325
20250219,115600,3334646010,5330,5340,5340,5330,465
20250219,115500,3332167550,5330,5330,5330,5330,100
20250219,115400,3331634550,5340,5340,5350,5340,778
20250219,115300,3327477640,5330,5330,5330,5330,0
20250219,115200,3327477640,5330,5330,5330,5330,20
20250219,115100,3327371040,5340,5340,5350,5340,272
20250219,115000,3325917310,5330,5330,5330,5330,21
20250219,114900,3325805380,5330,5330,5330,5330,59
20250219,114800,3325490910,5340,5340,5340,5340,296
20250219,114700,3323910270,5320,5340,5340,5320,1248
20250219,114600,3317252290,5340,5340,5350,5340,896
20250219,114500,3312459220,5340,5340,5350,5340,317
20250219,114400,3310766070,5340,5340,5340,5340,93
20250219,114300,3310269450,5340,5340,5340,5340,175
20250219,114200,3309334950,5340,5350,5360,5340,369
20250219,114100,3307360510,5330,5330,5350,5320,7190
20250219,114000,3268944750,5330,5330,5330,5330,0
20250219,113900,3268944750,5330,5320,5330,5320,283
20250219,113800,3267436550,5320,5320,5320,5320,16
20250219,113700,3267351430,5320,5310,5320,5310,3434
20250219,113600,3249112140,5300,5300,5300,5300,1012
20250219,113500,3243748540,5290,5290,5290,5290,222
20250219,113400,3242574160,5290,5300,5300,5290,4693
20250219,113300,3217731260,5300,5310,5320,5300,2840
20250219,113200,3202653140,5320,5320,5320,5320,407
20250219,113100,3200487900,5320,5320,5320,5320,10
20250219,113000,3200434700,5320,5320,5320,5310,685
20250219,112900,3196790730,5320,5320,5320,5320,11
20250219,112800,3196732210,5320,5320,5320,5320,15
20250219,112700,3196652410,5320,5320,5320,5310,441
20250219,112600,3194306960,5320,5320,5320,5320,111
20250219,112500,3193716440,5310,5320,5320,5310,2236
20250219,112400,3181821420,5330,5330,5330,5330,315
20250219,112300,3180142470,5320,5320,5320,5320,13
20250219,112200,3180073310,5320,5330,5330,5320,304
20250219,112100,3178453160,5330,5340,5340,5330,1147
20250219,112000,3172336910,5330,5340,5340,5330,620
20250219,111900,3169032110,5340,5340,5340,5330,125
20250219,111800,3168364820,5340,5340,5340,5340,2087
20250219,111700,3157220240,5330,5320,5330,5320,714
20250219,111600,3153414810,5320,5320,5330,5320,120
20250219,111500,3152776310,5320,5340,5340,5320,293
20250219,111400,3151212090,5320,5330,5340,5320,1019
20250219,111300,3145780280,5330,5340,5340,5330,633
20250219,111200,3142405610,5340,5330,5340,5330,514
20250219,111100,3139662250,5330,5330,5340,5330,765
20250219,111000,3135583070,5330,5330,5330,5330,2239
20250219,110900,3123649200,5330,5320,5330,5320,3057
20250219,110800,3107355590,5330,5330,5330,5320,289
20250219,110700,3105815290,5330,5330,5330,5330,480
20250219,110600,3103256890,5330,5330,5330,5330,1546
20250219,110500,3095016710,5330,5320,5330,5320,1630
20250219,110400,3086343760,5320,5320,5330,5320,1117
20250219,110300,3080401180,5320,5310,5330,5310,4896
20250219,110200,3054355120,5310,5310,5310,5310,155
20250219,110100,3053532070,5300,5300,5300,5300,41
20250219,110000,3053314770,5300,5300,5310,5300,3163
20250219,105900,3036549800,5300,5300,5300,5300,32
20250219,105800,3036380200,5300,5300,5300,5290,124
20250219,105700,3035723230,5290,5300,5300,5290,427
20250219,105600,3033460160,5300,5310,5310,5270,5724
20250219,105500,3003229900,5290,5290,5320,5290,21338
20250219,105400,2890207880,5290,5290,5290,5280,1029
20250219,105300,2884764870,5290,5270,5290,5270,36
20250219,105200,2884574860,5270,5280,5280,5270,480
20250219,105100,2882040660,5280,5280,5290,5280,629
20250219,105000,2878718710,5270,5280,5280,5270,626
20250219,104900,2875414620,5280,5290,5290,5280,510
20250219,104800,2872721780,5290,5290,5290,5280,823
20250219,104700,2868373370,5290,5280,5290,5280,205
20250219,104600,2867290800,5280,5280,5280,5280,447
20250219,104500,2864930640,5280,5280,5290,5280,2671
20250219,104400,2850827140,5270,5270,5270,5270,77
20250219,104300,2850421350,5270,5270,5270,5270,120
20250219,104200,2849788950,5270,5270,5270,5270,3396
20250219,104100,2831892030,5260,5260,5260,5260,1528
20250219,104000,2823854750,5270,5270,5270,5270,0
20250219,103900,2823854750,5270,5280,5280,5270,2900
20250219,103800,2808568990,5270,5250,5270,5250,3017
20250219,103700,2792706170,5250,5240,5250,5240,10
20250219,103600,2792653760,5260,5230,5260,5230,1261
20250219,103500,2786034610,5230,5230,5230,5230,5063
20250219,103400,2759555120,5230,5250,5250,5230,6091
20250219,103300,2727638080,5260,5250,5260,5250,481
20250219,103200,2725110060,5250,5250,5250,5250,351
20250219,103100,2723267310,5260,5250,5260,5250,229
20250219,103000,2722063480,5250,5260,5270,5250,559
20250219,102900,2719124080,5250,5260,5260,5250,117
20250219,102800,2718509510,5270,5270,5270,5250,111
20250219,102700,2717926420,5250,5260,5270,5240,453
20250219,102600,2715544990,5270,5280,5280,5240,16
20250219,102500,2715460560,5280,5250,5280,5250,12492
20250219,102400,2649562900,5260,5240,5260,5240,410
20250219,102300,2647406580,5240,5250,5250,5230,2218
20250219,102200,2635805300,5240,5240,5250,5240,2994
20250219,102100,2620116730,5260,5250,5260,5250,327
20250219,102000,2618397390,5250,5260,5260,5240,479
20250219,101900,2615883550,5240,5250,5250,5240,25
20250219,101800,2615752350,5270,5270,5270,5250,5119
20250219,101700,2588866280,5270,5250,5270,5250,69
20250219,101600,2588503530,5260,5270,5270,5260,573
20250219,101500,2585489300,5270,5270,5270,5260,1647
20250219,101400,2576809820,5260,5270,5270,5260,174
20250219,101300,2575894260,5270,5260,5270,5250,344
20250219,101200,2574086900,5260,5250,5270,5250,407
20250219,101100,2571944930,5260,5260,5260,5260,1482
20250219,101000,2564149610,5260,5260,5260,5230,12824
20250219,100900,2497065660,5260,5250,5260,5250,483
20250219,100800,2494529900,5250,5240,5250,5240,3818
20250219,100700,2474523540,5240,5250,5250,5240,9547
20250219,100600,2424406160,5240,5230,5240,5220,2354
20250219,100500,2412087630,5230,5230,5230,5220,1338
20250219,100400,2405090210,5230,5240,5240,5230,2298
20250219,100300,2393070040,5240,5240,5250,5230,886
20250219,100200,2388425330,5240,5240,5240,5240,838
20250219,100100,2384034210,5240,5250,5250,5240,3644
20250219,100000,2364931140,5260,5250,5260,5240,5990
20250219,095900,2333483930,5250,5250,5250,5240,740
20250219,095800,2329599010,5250,5240,5250,5240,256
20250219,095700,2328257050,5240,5250,5250,5240,515
20250219,095600,2325555570,5230,5240,5250,5230,4783
20250219,095500,2300518440,5250,5250,5250,5250,40
20250219,095400,2300308440,5240,5250,5250,5240,383
20250219,095300,2298298710,5230,5250,5250,5230,485
20250219,095200,2295756100,5230,5260,5260,5230,3194
20250219,095100,2279050670,5260,5250,5260,5240,1374
20250219,095000,2271843730,5240,5250,5260,5240,5660
20250219,094900,2242156180,5250,5260,5260,5250,455
20250219,094800,2239762990,5250,5260,5260,5250,742
20250219,094700,2235861000,5260,5260,5270,5250,2716
20250219,094600,2221573860,5260,5250,5260,5240,1279
20250219,094500,2214861320,5260,5210,5260,5210,19533
20250219,094400,2112458850,5210,5200,5220,5190,7959
20250219,094300,2071043000,5190,5200,5200,5190,4264
20250219,094200,2048912280,5200,5200,5200,5180,1733
20250219,094100,2039915060,5190,5210,5210,5190,1450
20250219,094000,2032379580,5210,5210,5210,5190,4811
20250219,093900,2007375050,5210,5200,5210,5190,1486
20250219,093800,1999645270,5210,5160,5210,5160,22683
20250219,093700,1881936140,5160,5190,5200,5160,26251
20250219,093600,1745981850,5190,5220,5230,5190,25483
20250219,093500,1613407350,5210,5240,5240,5210,4558
20250219,093400,1589624230,5240,5250,5250,5220,4130
20250219,093300,1568012510,5250,5260,5270,5240,1458
20250219,093200,1560352550,5260,5240,5260,5220,5314
20250219,093100,1532464320,5250,5210,5250,5210,22472
20250219,093000,1415056250,5210,5250,5250,5210,10638
20250219,092900,1359496900,5230,5250,5250,5230,8679
20250219,092800,1314013400,5250,5240,5250,5240,2456
20250219,092700,1301141370,5240,5230,5250,5230,8250
20250219,092600,1257931000,5210,5250,5250,5210,14912
20250219,092500,1179972580,5240,5240,5250,5230,6905
20250219,092400,1143812620,5240,5300,5300,5230,24910
20250219,092300,1012733470,5300,5290,5300,5270,13070
20250219,092200,943679890,5300,5310,5330,5290,16109
20250219,092100,858234410,5310,5310,5330,5280,3793
20250219,092000,838139870,5310,5320,5320,5270,25437
20250219,091900,703333220,5330,5360,5380,5320,20924
20250219,091800,591505300,5360,5360,5380,5360,1601
20250219,091700,582913800,5360,5380,5380,5360,3218
20250219,091600,565655020,5370,5360,5380,5360,1040
20250219,091500,560062430,5360,5380,5380,5360,1532
20250219,091400,551840730,5370,5360,5370,5360,2616
20250219,091300,537804820,5360,5370,5370,5350,4955
20250219,091200,511256940,5360,5370,5370,5360,3949
20250219,091100,490087300,5360,5370,5370,5360,10240
20250219,091000,435147450,5370,5390,5390,5370,2128
20250219,090900,423718610,5380,5390,5410,5380,3973
20250219,090800,402333080,5390,5440,5440,5390,18116
20250219,090700,304362640,5440,5430,5440,5430,250
20250219,090600,303005120,5440,5430,5440,5430,585
20250219,090500,299824610,5430,5440,5470,5430,5564
20250219,090400,269560770,5440,5430,5440,5430,3462
20250219,090300,250732570,5430,5420,5450,5420,5683
20250219,090200,219891290,5430,5440,5440,5420,8582
20250219,090100,173304030,5430,5460,5460,5430,5665
20250219,090000,142450120,5470,5460,5470,5430,26050
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183900 4399875530 5290 5290 5290 5290 9897
3 20250219 183800 4399875530 5290 5290 5290 5290 0
4 20250219 183700 4399875530 5290 5290 5290 5290 0
5 20250219 183600 4399875530 5290 5290 5290 5290 0
6 20250219 183500 4399875530 5290 5290 5290 5290 0
7 20250219 183400 4399875530 5290 5290 5290 5290 0
8 20250219 183300 4399875530 5290 5290 5290 5290 0
9 20250219 183200 4399875530 5290 5290 5290 5290 0
10 20250219 183100 4399875530 5290 5290 5290 5290 0
11 20250219 183000 4399875530 5290 5290 5290 5290 0
12 20250219 182900 4399875530 5290 5290 5290 5290 0
13 20250219 182800 4399875530 5290 5290 5290 5290 0
14 20250219 182700 4399875530 5290 5290 5290 5290 0
15 20250219 182600 4399875530 5290 5290 5290 5290 0
16 20250219 182500 4399875530 5290 5290 5290 5290 0
17 20250219 182400 4399875530 5290 5290 5290 5290 0
18 20250219 182300 4399875530 5290 5290 5290 5290 0
19 20250219 182200 4399875530 5290 5290 5290 5290 0
20 20250219 182100 4399875530 5290 5290 5290 5290 0
21 20250219 182000 4399875530 5290 5290 5290 5290 0
22 20250219 181900 4399875530 5290 5290 5290 5290 0
23 20250219 181800 4399875530 5290 5290 5290 5290 0
24 20250219 181700 4399875530 5290 5290 5290 5290 0
25 20250219 181600 4399875530 5290 5290 5290 5290 0
26 20250219 181500 4399875530 5290 5290 5290 5290 0
27 20250219 181400 4399875530 5290 5290 5290 5290 0
28 20250219 181300 4399875530 5290 5290 5290 5290 0
29 20250219 181200 4399875530 5290 5290 5290 5290 0
30 20250219 181100 4399875530 5290 5290 5290 5290 0
31 20250219 181000 4399875530 5290 5290 5290 5290 0
32 20250219 180900 4399875530 5290 5290 5290 5290 9897
33 20250219 180800 4399875530 5290 5290 5290 5290 0
34 20250219 180700 4399875530 5290 5290 5290 5290 0
35 20250219 180600 4399875530 5290 5290 5290 5290 0
36 20250219 180500 4399875530 5290 5290 5290 5290 0
37 20250219 180400 4399875530 5290 5290 5290 5290 0
38 20250219 180300 4399875530 5290 5290 5290 5290 0
39 20250219 180200 4399875530 5290 5290 5290 5290 0
40 20250219 180100 4399875530 5290 5290 5290 5290 0
41 20250219 180000 4399875530 5290 5290 5290 5290 0
42 20250219 175900 4399875530 5290 5290 5290 5290 0
43 20250219 175800 4399875530 5290 5290 5290 5290 0
44 20250219 175700 4399875530 5290 5290 5290 5290 0
45 20250219 175600 4399875530 5290 5290 5290 5290 0
46 20250219 175500 4399875530 5290 5290 5290 5290 0
47 20250219 175400 4399875530 5290 5290 5290 5290 0
48 20250219 175300 4399875530 5290 5290 5290 5290 0
49 20250219 175200 4399875530 5290 5290 5290 5290 0
50 20250219 175100 4399875530 5290 5290 5290 5290 0
51 20250219 175000 4399875530 5290 5290 5290 5290 0
52 20250219 174900 4399875530 5290 5290 5290 5290 0
53 20250219 174800 4399875530 5290 5290 5290 5290 0
54 20250219 174700 4399875530 5290 5290 5290 5290 0
55 20250219 174600 4399875530 5290 5290 5290 5290 0
56 20250219 174500 4399875530 5290 5290 5290 5290 0
57 20250219 174400 4399875530 5290 5290 5290 5290 0
58 20250219 174300 4399875530 5290 5290 5290 5290 0
59 20250219 174200 4399875530 5290 5290 5290 5290 0
60 20250219 174100 4399875530 5290 5290 5290 5290 0
61 20250219 174000 4399875530 5290 5290 5290 5290 0
62 20250219 173900 4399875530 5290 5290 5290 5290 9897
63 20250219 173800 4399875530 5290 5290 5290 5290 0
64 20250219 173700 4399875530 5290 5290 5290 5290 0
65 20250219 173600 4399875530 5290 5290 5290 5290 0
66 20250219 173500 4399875530 5290 5290 5290 5290 0
67 20250219 173400 4399875530 5290 5290 5290 5290 0
68 20250219 173300 4399875530 5290 5290 5290 5290 0
69 20250219 173200 4399875530 5290 5290 5290 5290 0
70 20250219 173100 4399875530 5290 5290 5290 5290 0
71 20250219 173000 4399875530 5290 5290 5290 5290 0
72 20250219 172900 4399875530 5290 5290 5290 5290 0
73 20250219 172800 4399875530 5290 5290 5290 5290 0
74 20250219 172700 4399875530 5290 5290 5290 5290 0
75 20250219 172600 4399875530 5290 5290 5290 5290 0
76 20250219 172500 4399875530 5290 5290 5290 5290 0
77 20250219 172400 4399875530 5290 5290 5290 5290 0
78 20250219 172300 4399875530 5290 5290 5290 5290 0
79 20250219 172200 4399875530 5290 5290 5290 5290 0
80 20250219 172100 4399875530 5290 5290 5290 5290 0
81 20250219 172000 4399875530 5290 5290 5290 5290 0
82 20250219 171900 4399875530 5290 5290 5290 5290 0
83 20250219 171800 4399875530 5290 5290 5290 5290 0
84 20250219 171700 4399875530 5290 5290 5290 5290 0
85 20250219 171600 4399875530 5290 5290 5290 5290 0
86 20250219 171500 4399875530 5290 5290 5290 5290 0
87 20250219 171400 4399875530 5290 5290 5290 5290 0
88 20250219 171300 4399875530 5290 5290 5290 5290 0
89 20250219 171200 4399875530 5290 5290 5290 5290 0
90 20250219 171100 4399875530 5290 5290 5290 5290 0
91 20250219 171000 4399875530 5290 5290 5290 5290 0
92 20250219 170900 4399875530 5290 5290 5290 5290 9897
93 20250219 170800 4399875530 5290 5290 5290 5290 0
94 20250219 170700 4399875530 5290 5290 5290 5290 0
95 20250219 170600 4399875530 5290 5290 5290 5290 0
96 20250219 170500 4399875530 5290 5290 5290 5290 0
97 20250219 170400 4399875530 5290 5290 5290 5290 0
98 20250219 170300 4399875530 5290 5290 5290 5290 0
99 20250219 170200 4399875530 5290 5290 5290 5290 0
100 20250219 170100 4399875530 5290 5290 5290 5290 0
101 20250219 170000 4399875530 5290 5290 5290 5290 0
102 20250219 165900 4399875530 5290 5290 5290 5290 0
103 20250219 165800 4399875530 5290 5290 5290 5290 0
104 20250219 165700 4399875530 5290 5290 5290 5290 0
105 20250219 165600 4399875530 5290 5290 5290 5290 0
106 20250219 165500 4399875530 5290 5290 5290 5290 0
107 20250219 165400 4399875530 5290 5290 5290 5290 0
108 20250219 165300 4399875530 5290 5290 5290 5290 0
109 20250219 165200 4399875530 5290 5290 5290 5290 0
110 20250219 165100 4399875530 5290 5290 5290 5290 0
111 20250219 165000 4399875530 5290 5290 5290 5290 0
112 20250219 164900 4399875530 5290 5290 5290 5290 0
113 20250219 164800 4399875530 5290 5290 5290 5290 0
114 20250219 164700 4399875530 5290 5290 5290 5290 0
115 20250219 164600 4399875530 5290 5290 5290 5290 0
116 20250219 164500 4399875530 5290 5290 5290 5290 0
117 20250219 164400 4399875530 5290 5290 5290 5290 0
118 20250219 164300 4399875530 5290 5290 5290 5290 0
119 20250219 164200 4399875530 5290 5290 5290 5290 0
120 20250219 164100 4399875530 5290 5290 5290 5290 0
121 20250219 164000 4399875530 5290 5290 5290 5290 0
122 20250219 163900 4399875530 5290 5290 5290 5290 9897
123 20250219 163800 4399875530 5290 5290 5290 5290 0
124 20250219 163700 4399875530 5290 5290 5290 5290 0
125 20250219 163600 4399875530 5290 5290 5290 5290 0
126 20250219 163500 4399875530 5290 5290 5290 5290 0
127 20250219 163400 4399875530 5290 5290 5290 5290 0
128 20250219 163300 4399875530 5290 5290 5290 5290 0
129 20250219 163200 4399875530 5290 5290 5290 5290 0
130 20250219 163100 4399875530 5290 5290 5290 5290 0
131 20250219 163000 4399875530 5290 5290 5290 5290 0
132 20250219 162900 4399875530 5290 5290 5290 5290 0
133 20250219 162800 4399875530 5290 5290 5290 5290 0
134 20250219 162700 4399875530 5290 5290 5290 5290 0
135 20250219 162600 4399875530 5290 5290 5290 5290 0
136 20250219 162500 4399875530 5290 5290 5290 5290 0
137 20250219 162400 4399875530 5290 5290 5290 5290 0
138 20250219 162300 4399875530 5290 5290 5290 5290 0
139 20250219 162200 4399875530 5290 5290 5290 5290 0
140 20250219 162100 4399875530 5290 5290 5290 5290 0
141 20250219 162000 4399875530 5290 5290 5290 5290 0
142 20250219 161900 4399875530 5290 5290 5290 5290 0
143 20250219 161800 4399875530 5290 5290 5290 5290 0
144 20250219 161700 4399875530 5290 5290 5290 5290 0
145 20250219 161600 4399875530 5290 5290 5290 5290 0
146 20250219 161500 4399875530 5290 5290 5290 5290 0
147 20250219 161400 4399875530 5290 5290 5290 5290 0
148 20250219 161300 4399875530 5290 5290 5290 5290 0
149 20250219 161200 4399875530 5290 5290 5290 5290 0
150 20250219 161100 4399875530 5290 5290 5290 5290 0
151 20250219 161000 4399875530 5290 5290 5290 5290 0
152 20250219 160900 4399875530 5290 5290 5290 5290 9897
153 20250219 160800 4399875530 5290 5290 5290 5290 0
154 20250219 160700 4399875530 5290 5290 5290 5290 0
155 20250219 160600 4399875530 5290 5290 5290 5290 0
156 20250219 160500 4399875530 5290 5290 5290 5290 0
157 20250219 160400 4399875530 5290 5290 5290 5290 0
158 20250219 160300 4399875530 5290 5290 5290 5290 0
159 20250219 160200 4399875530 5290 5290 5290 5290 0
160 20250219 160100 4399875530 5290 5290 5290 5290 0
161 20250219 160000 4399875530 5290 5290 5290 5290 0
162 20250219 155900 4399875530 5290 5290 5290 5290 0
163 20250219 155800 4399875530 5290 5290 5290 5290 0
164 20250219 155700 4399875530 5290 5290 5290 5290 0
165 20250219 155600 4399875530 5290 5290 5290 5290 0
166 20250219 155500 4399875530 5290 5290 5290 5290 0
167 20250219 155400 4399875530 5290 5290 5290 5290 0
168 20250219 155300 4399875530 5290 5290 5290 5290 0
169 20250219 155200 4399875530 5290 5290 5290 5290 0
170 20250219 155100 4399875530 5290 5290 5290 5290 0
171 20250219 155000 4399875530 5290 5290 5290 5290 0
172 20250219 154900 4399875530 5290 5290 5290 5290 0
173 20250219 154800 4399875530 5290 5290 5290 5290 0
174 20250219 154700 4399875530 5290 5290 5290 5290 0
175 20250219 154600 4399875530 5290 5290 5290 5290 0
176 20250219 154500 4399875530 5290 5290 5290 5290 0
177 20250219 154400 4399875530 5290 5290 5290 5290 0
178 20250219 154300 4399875530 5290 5290 5290 5290 0
179 20250219 154200 4399875530 5290 5290 5290 5290 0
180 20250219 154100 4399875530 5290 5290 5290 5290 0
181 20250219 154000 4399875530 5290 5290 5290 5290 0
182 20250219 153900 4399875530 5290 5290 5290 5290 9897
183 20250219 153800 4399875530 5290 5290 5290 5290 0
184 20250219 153700 4399875530 5290 5290 5290 5290 0
185 20250219 153600 4399875530 5290 5290 5290 5290 0
186 20250219 153500 4399875530 5290 5290 5290 5290 0
187 20250219 153400 4399875530 5290 5290 5290 5290 0
188 20250219 153300 4399875530 5290 5290 5290 5290 0
189 20250219 153200 4399875530 5290 5290 5290 5290 0
190 20250219 153100 4399875530 5290 5290 5290 5290 0
191 20250219 153000 4399875530 5290 5290 5290 5290 9897
192 20250219 152900 4347520400 5300 5300 5300 5300 0
193 20250219 152800 4347520400 5300 5300 5300 5300 0
194 20250219 152700 4347520400 5300 5300 5300 5300 0
195 20250219 152600 4347520400 5300 5300 5300 5300 0
196 20250219 152500 4347520400 5300 5300 5300 5300 0
197 20250219 152400 4347520400 5300 5300 5300 5300 0
198 20250219 152300 4347520400 5300 5300 5300 5300 0
199 20250219 152200 4347520400 5300 5300 5300 5300 0
200 20250219 152100 4347520400 5300 5300 5300 5300 0
201 20250219 152000 4347520400 5300 5300 5300 5300 0
202 20250219 151900 4347520400 5300 5270 5300 5260 3158
203 20250219 151800 4330906130 5270 5290 5310 5270 7117
204 20250219 151700 4293340830 5290 5290 5300 5290 2579
205 20250219 151600 4279687920 5300 5300 5300 5290 66
206 20250219 151500 4279338620 5300 5300 5300 5300 1326
207 20250219 151400 4272310820 5300 5290 5300 5290 931
208 20250219 151300 4267385780 5290 5300 5300 5290 2077
209 20250219 151200 4256397770 5300 5290 5310 5290 1982
210 20250219 151100 4245893160 5300 5300 5300 5300 39
211 20250219 151000 4245686460 5300 5300 5300 5300 78
212 20250219 150900 4245273060 5300 5300 5300 5290 3008
213 20250219 150800 4229350670 5300 5300 5300 5290 2563
214 20250219 150700 4215787240 5300 5300 5300 5300 1037
215 20250219 150600 4210291140 5300 5310 5310 5300 2662
216 20250219 150500 4196181510 5300 5310 5310 5300 1115
217 20250219 150400 4190266790 5310 5300 5310 5300 713
218 20250219 150300 4186487630 5300 5290 5300 5290 1522
219 20250219 150200 4178426030 5300 5300 5300 5290 1087
220 20250219 150100 4172674930 5300 5300 5300 5290 485
221 20250219 150000 4170108930 5300 5310 5310 5290 1077
222 20250219 145900 4164411110 5310 5300 5310 5300 916
223 20250219 145800 4159556260 5290 5300 5300 5290 332
224 20250219 145700 4157799160 5290 5300 5310 5290 91
225 20250219 145600 4157316870 5300 5290 5310 5290 2852
226 20250219 145500 4142216370 5290 5290 5290 5280 78
227 20250219 145400 4141804310 5290 5290 5300 5290 2274
228 20250219 145300 4129772670 5300 5300 5300 5290 3111
229 20250219 145200 4113299760 5300 5290 5300 5290 1042
230 20250219 145100 4107787280 5300 5300 5300 5280 121
231 20250219 145000 4107147040 5290 5300 5300 5280 874
232 20250219 144900 4102527080 5300 5300 5300 5300 1531
233 20250219 144800 4094412780 5300 5300 5300 5280 201
234 20250219 144700 4093349460 5300 5290 5300 5290 534
235 20250219 144600 4090521850 5290 5300 5300 5290 911
236 20250219 144500 4085702480 5300 5300 5300 5290 27
237 20250219 144400 4085559420 5290 5300 5300 5280 71
238 20250219 144300 4085184170 5300 5300 5300 5270 57
239 20250219 144200 4084882970 5310 5280 5310 5280 222
240 20250219 144100 4083710150 5280 5280 5310 5280 4372
241 20250219 144000 4060601980 5280 5290 5290 5260 3315
242 20250219 143900 4043114590 5290 5300 5300 5290 33
243 20250219 143800 4042939870 5300 5300 5300 5260 1629
244 20250219 143700 4034352130 5300 5280 5300 5270 922
245 20250219 143600 4029482050 5290 5290 5290 5280 253
246 20250219 143500 4028143810 5290 5290 5290 5270 1027
247 20250219 143400 4022730980 5290 5290 5290 5270 3747
248 20250219 143300 4002937870 5290 5300 5300 5290 342
249 20250219 143200 4001127010 5290 5290 5300 5290 83
250 20250219 143100 4000687840 5290 5300 5310 5280 2314
251 20250219 143000 3988463490 5310 5300 5310 5280 53
252 20250219 142900 3988182490 5310 5310 5310 5310 24
253 20250219 142800 3988055050 5310 5300 5310 5300 231
254 20250219 142700 3986830530 5300 5310 5310 5280 1927
255 20250219 142600 3976643660 5310 5310 5310 5310 47
256 20250219 142500 3976394090 5300 5310 5310 5300 51
257 20250219 142400 3976123570 5300 5310 5310 5300 117
258 20250219 142300 3975503420 5310 5300 5310 5300 70
259 20250219 142200 3975131990 5310 5300 5310 5300 26
260 20250219 142100 3974994020 5290 5310 5310 5290 1331
261 20250219 142000 3967950300 5310 5310 5310 5310 92
262 20250219 141900 3967461780 5310 5310 5310 5300 43
263 20250219 141800 3967233700 5310 5300 5310 5280 11399
264 20250219 141700 3907014750 5290 5300 5310 5290 588
265 20250219 141600 3903898300 5300 5290 5300 5290 1959
266 20250219 141500 3893534960 5290 5290 5300 5290 2687
267 20250219 141400 3879299490 5290 5320 5320 5290 12176
268 20250219 141300 3814765090 5310 5310 5320 5310 188
269 20250219 141200 3813765620 5310 5310 5320 5310 710
270 20250219 141100 3809994850 5310 5310 5310 5300 949
271 20250219 141000 3804956990 5320 5320 5320 5310 30
272 20250219 140900 3804797400 5310 5320 5320 5310 102
273 20250219 140800 3804255550 5310 5320 5320 5310 136
274 20250219 140700 3803533160 5320 5320 5320 5320 24
275 20250219 140600 3803405480 5320 5320 5320 5310 142
276 20250219 140500 3802650940 5320 5320 5320 5310 149
277 20250219 140400 3801859450 5320 5320 5320 5320 22
278 20250219 140300 3801742410 5320 5310 5320 5310 184
279 20250219 140200 3800765140 5320 5320 5320 5320 37
280 20250219 140100 3800568300 5320 5320 5320 5310 222
281 20250219 140000 3799389260 5320 5310 5320 5300 2134
282 20250219 135900 3788062050 5310 5320 5320 5310 380
283 20250219 135800 3786044010 5320 5310 5320 5310 229
284 20250219 135700 3784827500 5320 5320 5320 5310 188
285 20250219 135600 3783828590 5320 5320 5320 5320 22
286 20250219 135500 3783711550 5320 5310 5320 5310 54
287 20250219 135400 3783424520 5320 5320 5320 5310 154
288 20250219 135300 3782606310 5320 5320 5320 5310 374
289 20250219 135200 3780620130 5320 5320 5320 5310 44
290 20250219 135100 3780386250 5320 5320 5320 5310 136
291 20250219 135000 3779663750 5320 5320 5320 5320 122
292 20250219 134900 3779014710 5320 5320 5320 5310 722
293 20250219 134800 3775173870 5320 5320 5320 5310 261
294 20250219 134700 3773787130 5320 5310 5320 5310 49
295 20250219 134600 3773526710 5320 5320 5320 5320 23
296 20250219 134500 3773404350 5320 5310 5320 5300 3087
297 20250219 134400 3757017240 5310 5320 5320 5300 360
298 20250219 134300 3755105800 5310 5310 5320 5300 1882
299 20250219 134200 3745130600 5310 5310 5310 5300 87
300 20250219 134100 3744668640 5310 5310 5310 5310 2
301 20250219 134000 3744658020 5310 5310 5310 5310 13
302 20250219 133900 3744588990 5310 5320 5320 5310 2760
303 20250219 133800 3729933380 5310 5310 5310 5310 1244
304 20250219 133700 3723327740 5310 5310 5310 5310 40
305 20250219 133600 3723115340 5290 5300 5300 5290 8009
306 20250219 133500 3680721700 5300 5310 5310 5300 5093
307 20250219 133400 3653690160 5320 5310 5320 5310 81
308 20250219 133300 3653260030 5310 5320 5320 5310 90
309 20250219 133200 3652781910 5310 5310 5310 5310 283
310 20250219 133100 3651279180 5310 5310 5310 5310 1219
311 20250219 133000 3644806290 5300 5310 5310 5300 19
312 20250219 132900 3644705580 5310 5300 5310 5300 103
313 20250219 132800 3644158840 5300 5290 5300 5290 123
314 20250219 132700 3643508150 5290 5290 5300 5290 1302
315 20250219 132600 3636618570 5290 5290 5310 5290 2887
316 20250219 132500 3621324940 5290 5310 5310 5290 9519
317 20250219 132400 3570871770 5310 5310 5310 5310 500
318 20250219 132300 3568216770 5310 5320 5320 5310 204
319 20250219 132200 3567133500 5310 5310 5310 5310 36
320 20250219 132100 3566942340 5320 5310 5320 5310 652
321 20250219 132000 3563478200 5310 5310 5310 5310 518
322 20250219 131900 3560727620 5320 5320 5320 5320 10
323 20250219 131800 3560674420 5310 5310 5310 5310 465
324 20250219 131700 3558205270 5310 5310 5320 5310 272
325 20250219 131600 3556760940 5310 5310 5310 5310 500
326 20250219 131500 3554105940 5320 5320 5320 5320 1
327 20250219 131400 3554100620 5320 5310 5320 5310 5436
328 20250219 131300 3525231100 5320 5320 5320 5320 321
329 20250219 131200 3523523380 5320 5320 5320 5320 1714
330 20250219 131100 3514404900 5330 5330 5330 5330 9
331 20250219 131000 3514356930 5320 5320 5320 5320 25
332 20250219 130900 3514223930 5330 5330 5330 5330 1011
333 20250219 130800 3508835300 5340 5340 5340 5330 304
334 20250219 130700 3507213940 5340 5340 5340 5340 302
335 20250219 130600 3505601260 5330 5340 5340 5330 237
336 20250219 130500 3504335880 5340 5350 5350 5340 365
337 20250219 130400 3502385680 5350 5340 5350 5340 20
338 20250219 130300 3502278870 5350 5350 5350 5350 5
339 20250219 130200 3502252120 5340 5340 5340 5340 1000
340 20250219 130100 3496912120 5340 5340 5350 5340 31
341 20250219 130000 3496746570 5340 5350 5350 5340 17
342 20250219 125900 3496655720 5350 5340 5350 5340 467
343 20250219 125800 3494161930 5330 5340 5340 5330 662
344 20250219 125700 3490627010 5340 5330 5340 5330 546
345 20250219 125600 3487714830 5330 5330 5330 5320 12
346 20250219 125500 3487650880 5330 5330 5330 5330 194
347 20250219 125400 3486616860 5320 5320 5320 5320 21
348 20250219 125300 3486505140 5320 5320 5320 5320 140
349 20250219 125200 3485760340 5320 5320 5320 5320 0
350 20250219 125100 3485760340 5320 5320 5320 5320 22
351 20250219 125000 3485643300 5310 5310 5310 5310 81
352 20250219 124900 3485213190 5320 5320 5320 5320 661
353 20250219 124800 3481696670 5310 5310 5310 5310 513
354 20250219 124700 3478972640 5320 5320 5320 5320 449
355 20250219 124600 3476583960 5330 5330 5340 5330 1698
356 20250219 124500 3467532060 5330 5330 5330 5330 34
357 20250219 124400 3467350840 5340 5340 5340 5340 114
358 20250219 124300 3466742080 5340 5340 5340 5340 3000
359 20250219 124200 3450722080 5330 5340 5340 5330 31
360 20250219 124100 3450556700 5340 5340 5340 5340 590
361 20250219 124000 3447406100 5330 5330 5330 5330 45
362 20250219 123900 3447166250 5330 5340 5340 5330 701
363 20250219 123800 3443426970 5340 5340 5340 5340 337
364 20250219 123700 3441627390 5330 5330 5330 5320 619
365 20250219 123600 3438333470 5330 5330 5330 5330 0
366 20250219 123500 3438333470 5330 5330 5330 5330 172
367 20250219 123400 3437416710 5320 5320 5320 5320 0
368 20250219 123300 3437416710 5320 5320 5320 5320 42
369 20250219 123200 3437193270 5340 5330 5340 5330 3132
370 20250219 123100 3420469680 5320 5320 5320 5320 1829
371 20250219 123000 3410739400 5320 5310 5320 5310 26
372 20250219 122900 3410601100 5320 5310 5320 5310 23
373 20250219 122800 3410478960 5310 5310 5320 5310 89
374 20250219 122700 3410006270 5320 5320 5320 5320 9
375 20250219 122600 3409958390 5320 5320 5320 5320 100
376 20250219 122500 3409426390 5320 5310 5320 5310 117
377 20250219 122400 3408803960 5310 5310 5310 5310 123
378 20250219 122300 3408150830 5310 5310 5310 5310 400
379 20250219 122200 3406026830 5310 5330 5330 5310 5847
380 20250219 122100 3374899370 5330 5330 5330 5320 427
381 20250219 122000 3372625620 5320 5320 5320 5320 500
382 20250219 121900 3369965620 5320 5310 5320 5310 470
383 20250219 121800 3367466020 5310 5320 5320 5310 52
384 20250219 121700 3367189600 5320 5320 5320 5320 134
385 20250219 121600 3366476720 5310 5320 5320 5310 412
386 20250219 121500 3364288970 5320 5320 5320 5320 10
387 20250219 121400 3364235770 5320 5320 5320 5320 10
388 20250219 121300 3364182570 5320 5320 5320 5320 70
389 20250219 121200 3363810170 5320 5320 5320 5320 101
390 20250219 121100 3363272850 5320 5330 5330 5320 106
391 20250219 121000 3362707910 5320 5320 5340 5320 111
392 20250219 120900 3362117370 5310 5320 5320 5310 1352
393 20250219 120800 3354924830 5320 5320 5320 5320 155
394 20250219 120700 3354100230 5320 5330 5330 5320 361
395 20250219 120600 3352178710 5330 5330 5330 5330 352
396 20250219 120500 3350302550 5320 5320 5320 5320 0
397 20250219 120400 3350302550 5320 5320 5320 5320 963
398 20250219 120300 3345179390 5320 5340 5340 5320 53
399 20250219 120200 3344897360 5330 5340 5340 5330 1080
400 20250219 120100 3339140500 5340 5340 5340 5340 1
401 20250219 120000 3339135160 5340 5330 5340 5330 251
402 20250219 115900 3337795560 5320 5330 5330 5320 261
403 20250219 115800 3336404590 5330 5330 5330 5330 5
404 20250219 115700 3336377940 5330 5330 5330 5320 325
405 20250219 115600 3334646010 5330 5340 5340 5330 465
406 20250219 115500 3332167550 5330 5330 5330 5330 100
407 20250219 115400 3331634550 5340 5340 5350 5340 778
408 20250219 115300 3327477640 5330 5330 5330 5330 0
409 20250219 115200 3327477640 5330 5330 5330 5330 20
410 20250219 115100 3327371040 5340 5340 5350 5340 272
411 20250219 115000 3325917310 5330 5330 5330 5330 21
412 20250219 114900 3325805380 5330 5330 5330 5330 59
413 20250219 114800 3325490910 5340 5340 5340 5340 296
414 20250219 114700 3323910270 5320 5340 5340 5320 1248
415 20250219 114600 3317252290 5340 5340 5350 5340 896
416 20250219 114500 3312459220 5340 5340 5350 5340 317
417 20250219 114400 3310766070 5340 5340 5340 5340 93
418 20250219 114300 3310269450 5340 5340 5340 5340 175
419 20250219 114200 3309334950 5340 5350 5360 5340 369
420 20250219 114100 3307360510 5330 5330 5350 5320 7190
421 20250219 114000 3268944750 5330 5330 5330 5330 0
422 20250219 113900 3268944750 5330 5320 5330 5320 283
423 20250219 113800 3267436550 5320 5320 5320 5320 16
424 20250219 113700 3267351430 5320 5310 5320 5310 3434
425 20250219 113600 3249112140 5300 5300 5300 5300 1012
426 20250219 113500 3243748540 5290 5290 5290 5290 222
427 20250219 113400 3242574160 5290 5300 5300 5290 4693
428 20250219 113300 3217731260 5300 5310 5320 5300 2840
429 20250219 113200 3202653140 5320 5320 5320 5320 407
430 20250219 113100 3200487900 5320 5320 5320 5320 10
431 20250219 113000 3200434700 5320 5320 5320 5310 685
432 20250219 112900 3196790730 5320 5320 5320 5320 11
433 20250219 112800 3196732210 5320 5320 5320 5320 15
434 20250219 112700 3196652410 5320 5320 5320 5310 441
435 20250219 112600 3194306960 5320 5320 5320 5320 111
436 20250219 112500 3193716440 5310 5320 5320 5310 2236
437 20250219 112400 3181821420 5330 5330 5330 5330 315
438 20250219 112300 3180142470 5320 5320 5320 5320 13
439 20250219 112200 3180073310 5320 5330 5330 5320 304
440 20250219 112100 3178453160 5330 5340 5340 5330 1147
441 20250219 112000 3172336910 5330 5340 5340 5330 620
442 20250219 111900 3169032110 5340 5340 5340 5330 125
443 20250219 111800 3168364820 5340 5340 5340 5340 2087
444 20250219 111700 3157220240 5330 5320 5330 5320 714
445 20250219 111600 3153414810 5320 5320 5330 5320 120
446 20250219 111500 3152776310 5320 5340 5340 5320 293
447 20250219 111400 3151212090 5320 5330 5340 5320 1019
448 20250219 111300 3145780280 5330 5340 5340 5330 633
449 20250219 111200 3142405610 5340 5330 5340 5330 514
450 20250219 111100 3139662250 5330 5330 5340 5330 765
451 20250219 111000 3135583070 5330 5330 5330 5330 2239
452 20250219 110900 3123649200 5330 5320 5330 5320 3057
453 20250219 110800 3107355590 5330 5330 5330 5320 289
454 20250219 110700 3105815290 5330 5330 5330 5330 480
455 20250219 110600 3103256890 5330 5330 5330 5330 1546
456 20250219 110500 3095016710 5330 5320 5330 5320 1630
457 20250219 110400 3086343760 5320 5320 5330 5320 1117
458 20250219 110300 3080401180 5320 5310 5330 5310 4896
459 20250219 110200 3054355120 5310 5310 5310 5310 155
460 20250219 110100 3053532070 5300 5300 5300 5300 41
461 20250219 110000 3053314770 5300 5300 5310 5300 3163
462 20250219 105900 3036549800 5300 5300 5300 5300 32
463 20250219 105800 3036380200 5300 5300 5300 5290 124
464 20250219 105700 3035723230 5290 5300 5300 5290 427
465 20250219 105600 3033460160 5300 5310 5310 5270 5724
466 20250219 105500 3003229900 5290 5290 5320 5290 21338
467 20250219 105400 2890207880 5290 5290 5290 5280 1029
468 20250219 105300 2884764870 5290 5270 5290 5270 36
469 20250219 105200 2884574860 5270 5280 5280 5270 480
470 20250219 105100 2882040660 5280 5280 5290 5280 629
471 20250219 105000 2878718710 5270 5280 5280 5270 626
472 20250219 104900 2875414620 5280 5290 5290 5280 510
473 20250219 104800 2872721780 5290 5290 5290 5280 823
474 20250219 104700 2868373370 5290 5280 5290 5280 205
475 20250219 104600 2867290800 5280 5280 5280 5280 447
476 20250219 104500 2864930640 5280 5280 5290 5280 2671
477 20250219 104400 2850827140 5270 5270 5270 5270 77
478 20250219 104300 2850421350 5270 5270 5270 5270 120
479 20250219 104200 2849788950 5270 5270 5270 5270 3396
480 20250219 104100 2831892030 5260 5260 5260 5260 1528
481 20250219 104000 2823854750 5270 5270 5270 5270 0
482 20250219 103900 2823854750 5270 5280 5280 5270 2900
483 20250219 103800 2808568990 5270 5250 5270 5250 3017
484 20250219 103700 2792706170 5250 5240 5250 5240 10
485 20250219 103600 2792653760 5260 5230 5260 5230 1261
486 20250219 103500 2786034610 5230 5230 5230 5230 5063
487 20250219 103400 2759555120 5230 5250 5250 5230 6091
488 20250219 103300 2727638080 5260 5250 5260 5250 481
489 20250219 103200 2725110060 5250 5250 5250 5250 351
490 20250219 103100 2723267310 5260 5250 5260 5250 229
491 20250219 103000 2722063480 5250 5260 5270 5250 559
492 20250219 102900 2719124080 5250 5260 5260 5250 117
493 20250219 102800 2718509510 5270 5270 5270 5250 111
494 20250219 102700 2717926420 5250 5260 5270 5240 453
495 20250219 102600 2715544990 5270 5280 5280 5240 16
496 20250219 102500 2715460560 5280 5250 5280 5250 12492
497 20250219 102400 2649562900 5260 5240 5260 5240 410
498 20250219 102300 2647406580 5240 5250 5250 5230 2218
499 20250219 102200 2635805300 5240 5240 5250 5240 2994
500 20250219 102100 2620116730 5260 5250 5260 5250 327
501 20250219 102000 2618397390 5250 5260 5260 5240 479
502 20250219 101900 2615883550 5240 5250 5250 5240 25
503 20250219 101800 2615752350 5270 5270 5270 5250 5119
504 20250219 101700 2588866280 5270 5250 5270 5250 69
505 20250219 101600 2588503530 5260 5270 5270 5260 573
506 20250219 101500 2585489300 5270 5270 5270 5260 1647
507 20250219 101400 2576809820 5260 5270 5270 5260 174
508 20250219 101300 2575894260 5270 5260 5270 5250 344
509 20250219 101200 2574086900 5260 5250 5270 5250 407
510 20250219 101100 2571944930 5260 5260 5260 5260 1482
511 20250219 101000 2564149610 5260 5260 5260 5230 12824
512 20250219 100900 2497065660 5260 5250 5260 5250 483
513 20250219 100800 2494529900 5250 5240 5250 5240 3818
514 20250219 100700 2474523540 5240 5250 5250 5240 9547
515 20250219 100600 2424406160 5240 5230 5240 5220 2354
516 20250219 100500 2412087630 5230 5230 5230 5220 1338
517 20250219 100400 2405090210 5230 5240 5240 5230 2298
518 20250219 100300 2393070040 5240 5240 5250 5230 886
519 20250219 100200 2388425330 5240 5240 5240 5240 838
520 20250219 100100 2384034210 5240 5250 5250 5240 3644
521 20250219 100000 2364931140 5260 5250 5260 5240 5990
522 20250219 095900 2333483930 5250 5250 5250 5240 740
523 20250219 095800 2329599010 5250 5240 5250 5240 256
524 20250219 095700 2328257050 5240 5250 5250 5240 515
525 20250219 095600 2325555570 5230 5240 5250 5230 4783
526 20250219 095500 2300518440 5250 5250 5250 5250 40
527 20250219 095400 2300308440 5240 5250 5250 5240 383
528 20250219 095300 2298298710 5230 5250 5250 5230 485
529 20250219 095200 2295756100 5230 5260 5260 5230 3194
530 20250219 095100 2279050670 5260 5250 5260 5240 1374
531 20250219 095000 2271843730 5240 5250 5260 5240 5660
532 20250219 094900 2242156180 5250 5260 5260 5250 455
533 20250219 094800 2239762990 5250 5260 5260 5250 742
534 20250219 094700 2235861000 5260 5260 5270 5250 2716
535 20250219 094600 2221573860 5260 5250 5260 5240 1279
536 20250219 094500 2214861320 5260 5210 5260 5210 19533
537 20250219 094400 2112458850 5210 5200 5220 5190 7959
538 20250219 094300 2071043000 5190 5200 5200 5190 4264
539 20250219 094200 2048912280 5200 5200 5200 5180 1733
540 20250219 094100 2039915060 5190 5210 5210 5190 1450
541 20250219 094000 2032379580 5210 5210 5210 5190 4811
542 20250219 093900 2007375050 5210 5200 5210 5190 1486
543 20250219 093800 1999645270 5210 5160 5210 5160 22683
544 20250219 093700 1881936140 5160 5190 5200 5160 26251
545 20250219 093600 1745981850 5190 5220 5230 5190 25483
546 20250219 093500 1613407350 5210 5240 5240 5210 4558
547 20250219 093400 1589624230 5240 5250 5250 5220 4130
548 20250219 093300 1568012510 5250 5260 5270 5240 1458
549 20250219 093200 1560352550 5260 5240 5260 5220 5314
550 20250219 093100 1532464320 5250 5210 5250 5210 22472
551 20250219 093000 1415056250 5210 5250 5250 5210 10638
552 20250219 092900 1359496900 5230 5250 5250 5230 8679
553 20250219 092800 1314013400 5250 5240 5250 5240 2456
554 20250219 092700 1301141370 5240 5230 5250 5230 8250
555 20250219 092600 1257931000 5210 5250 5250 5210 14912
556 20250219 092500 1179972580 5240 5240 5250 5230 6905
557 20250219 092400 1143812620 5240 5300 5300 5230 24910
558 20250219 092300 1012733470 5300 5290 5300 5270 13070
559 20250219 092200 943679890 5300 5310 5330 5290 16109
560 20250219 092100 858234410 5310 5310 5330 5280 3793
561 20250219 092000 838139870 5310 5320 5320 5270 25437
562 20250219 091900 703333220 5330 5360 5380 5320 20924
563 20250219 091800 591505300 5360 5360 5380 5360 1601
564 20250219 091700 582913800 5360 5380 5380 5360 3218
565 20250219 091600 565655020 5370 5360 5380 5360 1040
566 20250219 091500 560062430 5360 5380 5380 5360 1532
567 20250219 091400 551840730 5370 5360 5370 5360 2616
568 20250219 091300 537804820 5360 5370 5370 5350 4955
569 20250219 091200 511256940 5360 5370 5370 5360 3949
570 20250219 091100 490087300 5360 5370 5370 5360 10240
571 20250219 091000 435147450 5370 5390 5390 5370 2128
572 20250219 090900 423718610 5380 5390 5410 5380 3973
573 20250219 090800 402333080 5390 5440 5440 5390 18116
574 20250219 090700 304362640 5440 5430 5440 5430 250
575 20250219 090600 303005120 5440 5430 5440 5430 585
576 20250219 090500 299824610 5430 5440 5470 5430 5564
577 20250219 090400 269560770 5440 5430 5440 5430 3462
578 20250219 090300 250732570 5430 5420 5450 5420 5683
579 20250219 090200 219891290 5430 5440 5440 5420 8582
580 20250219 090100 173304030 5430 5460 5460 5430 5665
581 20250219 090000 142450120 5470 5460 5470 5430 26050

1
002900/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,193598,45050956,1041557240,242374143280,0.43
20250214,154079,45050956,859760820,251384334480,0.34
20250213,178781,45050956,1010112650,254537901400,0.40
20250212,145626,45050956,818418120,253186372720,0.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 193598 45050956 1041557240 242374143280 0.43
3 20250214 154079 45050956 859760820 251384334480 0.34
4 20250213 178781 45050956 1010112650 254537901400 0.40
5 20250212 145626 45050956 818418120 253186372720 0.32