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

590
006060/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184800,872772920,5030,5030,5030,5030,3763
20250219,184700,872772920,5030,5030,5030,5030,0
20250219,184600,872772920,5030,5030,5030,5030,0
20250219,184500,872772920,5030,5030,5030,5030,0
20250219,184400,872772920,5030,5030,5030,5030,0
20250219,184300,872772920,5030,5030,5030,5030,0
20250219,184200,872772920,5030,5030,5030,5030,0
20250219,184100,872772920,5030,5030,5030,5030,0
20250219,184000,872772920,5030,5030,5030,5030,0
20250219,183900,872772920,5030,5030,5030,5030,0
20250219,183800,872772920,5030,5030,5030,5030,0
20250219,183700,872772920,5030,5030,5030,5030,0
20250219,183600,872772920,5030,5030,5030,5030,0
20250219,183500,872772920,5030,5030,5030,5030,0
20250219,183400,872772920,5030,5030,5030,5030,0
20250219,183300,872772920,5030,5030,5030,5030,0
20250219,183200,872772920,5030,5030,5030,5030,0
20250219,183100,872772920,5030,5030,5030,5030,0
20250219,183000,872772920,5030,5030,5030,5030,0
20250219,182900,872772920,5030,5030,5030,5030,0
20250219,182800,872772920,5030,5030,5030,5030,0
20250219,182700,872772920,5030,5030,5030,5030,0
20250219,182600,872772920,5030,5030,5030,5030,0
20250219,182500,872772920,5030,5030,5030,5030,0
20250219,182400,872772920,5030,5030,5030,5030,0
20250219,182300,872772920,5030,5030,5030,5030,0
20250219,182200,872772920,5030,5030,5030,5030,0
20250219,182100,872772920,5030,5030,5030,5030,0
20250219,182000,872772920,5030,5030,5030,5030,0
20250219,181900,872772920,5030,5030,5030,5030,0
20250219,181800,872772920,5030,5030,5030,5030,3763
20250219,181700,872772920,5030,5030,5030,5030,0
20250219,181600,872772920,5030,5030,5030,5030,0
20250219,181500,872772920,5030,5030,5030,5030,0
20250219,181400,872772920,5030,5030,5030,5030,0
20250219,181300,872772920,5030,5030,5030,5030,0
20250219,181200,872772920,5030,5030,5030,5030,0
20250219,181100,872772920,5030,5030,5030,5030,0
20250219,181000,872772920,5030,5030,5030,5030,0
20250219,180900,872772920,5030,5030,5030,5030,0
20250219,180800,872772920,5030,5030,5030,5030,0
20250219,180700,872772920,5030,5030,5030,5030,0
20250219,180600,872772920,5030,5030,5030,5030,0
20250219,180500,872772920,5030,5030,5030,5030,0
20250219,180400,872772920,5030,5030,5030,5030,0
20250219,180300,872772920,5030,5030,5030,5030,0
20250219,180200,872772920,5030,5030,5030,5030,0
20250219,180100,872772920,5030,5030,5030,5030,0
20250219,180000,872772920,5030,5030,5030,5030,0
20250219,175900,872772920,5030,5030,5030,5030,0
20250219,175800,872772920,5030,5030,5030,5030,0
20250219,175700,872772920,5030,5030,5030,5030,0
20250219,175600,872772920,5030,5030,5030,5030,0
20250219,175500,872772920,5030,5030,5030,5030,0
20250219,175400,872772920,5030,5030,5030,5030,0
20250219,175300,872772920,5030,5030,5030,5030,0
20250219,175200,872772920,5030,5030,5030,5030,0
20250219,175100,872772920,5030,5030,5030,5030,0
20250219,175000,872772920,5030,5030,5030,5030,0
20250219,174900,872772920,5030,5030,5030,5030,0
20250219,174800,872772920,5030,5030,5030,5030,3763
20250219,174700,872772920,5030,5030,5030,5030,0
20250219,174600,872772920,5030,5030,5030,5030,0
20250219,174500,872772920,5030,5030,5030,5030,0
20250219,174400,872772920,5030,5030,5030,5030,0
20250219,174300,872772920,5030,5030,5030,5030,0
20250219,174200,872772920,5030,5030,5030,5030,0
20250219,174100,872772920,5030,5030,5030,5030,0
20250219,174000,872772920,5030,5030,5030,5030,0
20250219,173900,872772920,5030,5030,5030,5030,0
20250219,173800,872772920,5030,5030,5030,5030,0
20250219,173700,872772920,5030,5030,5030,5030,0
20250219,173600,872772920,5030,5030,5030,5030,0
20250219,173500,872772920,5030,5030,5030,5030,0
20250219,173400,872772920,5030,5030,5030,5030,0
20250219,173300,872772920,5030,5030,5030,5030,0
20250219,173200,872772920,5030,5030,5030,5030,0
20250219,173100,872772920,5030,5030,5030,5030,0
20250219,173000,872772920,5030,5030,5030,5030,0
20250219,172900,872772920,5030,5030,5030,5030,0
20250219,172800,872772920,5030,5030,5030,5030,0
20250219,172700,872772920,5030,5030,5030,5030,0
20250219,172600,872772920,5030,5030,5030,5030,0
20250219,172500,872772920,5030,5030,5030,5030,0
20250219,172400,872772920,5030,5030,5030,5030,0
20250219,172300,872772920,5030,5030,5030,5030,0
20250219,172200,872772920,5030,5030,5030,5030,0
20250219,172100,872772920,5030,5030,5030,5030,0
20250219,172000,872772920,5030,5030,5030,5030,0
20250219,171900,872772920,5030,5030,5030,5030,0
20250219,171800,872772920,5030,5030,5030,5030,3763
20250219,171700,872772920,5030,5030,5030,5030,0
20250219,171600,872772920,5030,5030,5030,5030,0
20250219,171500,872772920,5030,5030,5030,5030,0
20250219,171400,872772920,5030,5030,5030,5030,0
20250219,171300,872772920,5030,5030,5030,5030,0
20250219,171200,872772920,5030,5030,5030,5030,0
20250219,171100,872772920,5030,5030,5030,5030,0
20250219,171000,872772920,5030,5030,5030,5030,0
20250219,170900,872772920,5030,5030,5030,5030,0
20250219,170800,872772920,5030,5030,5030,5030,0
20250219,170700,872772920,5030,5030,5030,5030,0
20250219,170600,872772920,5030,5030,5030,5030,0
20250219,170500,872772920,5030,5030,5030,5030,0
20250219,170400,872772920,5030,5030,5030,5030,0
20250219,170300,872772920,5030,5030,5030,5030,0
20250219,170200,872772920,5030,5030,5030,5030,0
20250219,170100,872772920,5030,5030,5030,5030,0
20250219,170000,872772920,5030,5030,5030,5030,0
20250219,165900,872772920,5030,5030,5030,5030,0
20250219,165800,872772920,5030,5030,5030,5030,0
20250219,165700,872772920,5030,5030,5030,5030,0
20250219,165600,872772920,5030,5030,5030,5030,0
20250219,165500,872772920,5030,5030,5030,5030,0
20250219,165400,872772920,5030,5030,5030,5030,0
20250219,165300,872772920,5030,5030,5030,5030,0
20250219,165200,872772920,5030,5030,5030,5030,0
20250219,165100,872772920,5030,5030,5030,5030,0
20250219,165000,872772920,5030,5030,5030,5030,0
20250219,164900,872772920,5030,5030,5030,5030,0
20250219,164800,872772920,5030,5030,5030,5030,3763
20250219,164700,872772920,5030,5030,5030,5030,0
20250219,164600,872772920,5030,5030,5030,5030,0
20250219,164500,872772920,5030,5030,5030,5030,0
20250219,164400,872772920,5030,5030,5030,5030,0
20250219,164300,872772920,5030,5030,5030,5030,0
20250219,164200,872772920,5030,5030,5030,5030,0
20250219,164100,872772920,5030,5030,5030,5030,0
20250219,164000,872772920,5030,5030,5030,5030,0
20250219,163900,872772920,5030,5030,5030,5030,0
20250219,163800,872772920,5030,5030,5030,5030,0
20250219,163700,872772920,5030,5030,5030,5030,0
20250219,163600,872772920,5030,5030,5030,5030,0
20250219,163500,872772920,5030,5030,5030,5030,0
20250219,163400,872772920,5030,5030,5030,5030,0
20250219,163300,872772920,5030,5030,5030,5030,0
20250219,163200,872772920,5030,5030,5030,5030,0
20250219,163100,872772920,5030,5030,5030,5030,0
20250219,163000,872772920,5030,5030,5030,5030,0
20250219,162900,872772920,5030,5030,5030,5030,0
20250219,162800,872772920,5030,5030,5030,5030,0
20250219,162700,872772920,5030,5030,5030,5030,0
20250219,162600,872772920,5030,5030,5030,5030,0
20250219,162500,872772920,5030,5030,5030,5030,0
20250219,162400,872772920,5030,5030,5030,5030,0
20250219,162300,872772920,5030,5030,5030,5030,0
20250219,162200,872772920,5030,5030,5030,5030,0
20250219,162100,872772920,5030,5030,5030,5030,0
20250219,162000,872772920,5030,5030,5030,5030,0
20250219,161900,872772920,5030,5030,5030,5030,0
20250219,161800,872772920,5030,5030,5030,5030,3763
20250219,161700,872772920,5030,5030,5030,5030,0
20250219,161600,872772920,5030,5030,5030,5030,0
20250219,161500,872772920,5030,5030,5030,5030,0
20250219,161400,872772920,5030,5030,5030,5030,0
20250219,161300,872772920,5030,5030,5030,5030,0
20250219,161200,872772920,5030,5030,5030,5030,0
20250219,161100,872772920,5030,5030,5030,5030,0
20250219,161000,872772920,5030,5030,5030,5030,0
20250219,160900,872772920,5030,5030,5030,5030,0
20250219,160800,872772920,5030,5030,5030,5030,0
20250219,160700,872772920,5030,5030,5030,5030,0
20250219,160600,872772920,5030,5030,5030,5030,0
20250219,160500,872772920,5030,5030,5030,5030,0
20250219,160400,872772920,5030,5030,5030,5030,0
20250219,160300,872772920,5030,5030,5030,5030,0
20250219,160200,872772920,5030,5030,5030,5030,0
20250219,160100,872772920,5030,5030,5030,5030,0
20250219,160000,872772920,5030,5030,5030,5030,0
20250219,155900,872772920,5030,5030,5030,5030,0
20250219,155800,872772920,5030,5030,5030,5030,0
20250219,155700,872772920,5030,5030,5030,5030,0
20250219,155600,872772920,5030,5030,5030,5030,0
20250219,155500,872772920,5030,5030,5030,5030,0
20250219,155400,872772920,5030,5030,5030,5030,0
20250219,155300,872772920,5030,5030,5030,5030,0
20250219,155200,872772920,5030,5030,5030,5030,0
20250219,155100,872772920,5030,5030,5030,5030,0
20250219,155000,872772920,5030,5030,5030,5030,0
20250219,154900,872772920,5030,5030,5030,5030,0
20250219,154800,872772920,5030,5030,5030,5030,3763
20250219,154700,872772920,5030,5030,5030,5030,0
20250219,154600,872772920,5030,5030,5030,5030,0
20250219,154500,872772920,5030,5030,5030,5030,0
20250219,154400,872772920,5030,5030,5030,5030,0
20250219,154300,872772920,5030,5030,5030,5030,0
20250219,154200,872772920,5030,5030,5030,5030,0
20250219,154100,872772920,5030,5030,5030,5030,0
20250219,154000,872772920,5030,5030,5030,5030,0
20250219,153900,872772920,5030,5030,5030,5030,0
20250219,153800,872772920,5030,5030,5030,5030,0
20250219,153700,872772920,5030,5030,5030,5030,0
20250219,153600,872772920,5030,5030,5030,5030,0
20250219,153500,872772920,5030,5030,5030,5030,0
20250219,153400,872772920,5030,5030,5030,5030,0
20250219,153300,872772920,5030,5030,5030,5030,0
20250219,153200,872772920,5030,5030,5030,5030,0
20250219,153100,872772920,5030,5030,5030,5030,0
20250219,153000,872772920,5030,5030,5030,5030,3763
20250219,152900,853845030,5020,5020,5020,5020,0
20250219,152800,853845030,5020,5020,5020,5020,0
20250219,152700,853845030,5020,5020,5020,5020,0
20250219,152600,853845030,5020,5020,5020,5020,0
20250219,152500,853845030,5020,5020,5020,5020,0
20250219,152400,853845030,5020,5020,5020,5020,0
20250219,152300,853845030,5020,5020,5020,5020,0
20250219,152200,853845030,5020,5020,5020,5020,0
20250219,152100,853845030,5020,5020,5020,5020,0
20250219,152000,853845030,5020,5020,5020,5020,0
20250219,151900,853845030,5020,5010,5020,5010,1269
20250219,151800,847478300,5010,5000,5010,5000,704
20250219,151700,843953380,5000,5000,5000,5000,1820
20250219,151600,834853380,5000,5000,5000,5000,282
20250219,151500,833443380,5000,5010,5010,5000,1905
20250219,151400,823911340,5010,5010,5010,5010,706
20250219,151300,820374280,5010,5010,5010,5010,486
20250219,151200,817939420,5010,5000,5010,5000,1129
20250219,151100,812287080,5000,5000,5010,5000,2023
20250219,151000,802171900,5010,5000,5010,5000,3221
20250219,150900,786066690,5010,5010,5010,5010,534
20250219,150800,783391350,5010,5010,5010,5010,454
20250219,150700,781116810,5010,5010,5010,5000,425
20250219,150600,778989060,5010,5010,5010,5000,1533
20250219,150500,771318730,5010,5000,5010,4995,504
20250219,150400,768796575,5000,5010,5010,4995,977
20250219,150300,763909575,5010,5000,5010,5000,1157
20250219,150200,758121575,5000,5000,5000,5000,436
20250219,150100,755941575,4995,5000,5000,4995,524
20250219,150000,753321600,4990,4990,4990,4990,225
20250219,145900,752198850,5000,5010,5010,5000,761
20250219,145800,748389490,5000,5000,5010,5000,762
20250219,145700,744574470,4995,4990,5000,4990,2231
20250219,145600,733422425,4995,4985,4995,4985,2477
20250219,145500,721069130,4985,4985,4985,4980,446
20250219,145400,718846945,4980,4970,4980,4970,298
20250219,145300,717365155,4970,4980,4980,4970,682
20250219,145200,713974635,4980,4975,4980,4975,257
20250219,145100,712695900,4980,4980,4980,4980,17
20250219,145000,712611240,4980,4985,4985,4980,313
20250219,144900,711051775,4985,4985,4985,4985,32
20250219,144800,710892255,4980,4980,4980,4980,323
20250219,144700,709283715,4975,4975,4975,4975,225
20250219,144600,708164340,4975,4985,4985,4975,383
20250219,144500,706258605,4985,4975,4985,4975,242
20250219,144400,705054475,4975,4975,4975,4975,227
20250219,144300,703925150,4985,4990,4990,4985,81
20250219,144200,703521205,4985,4980,4985,4980,116
20250219,144100,702943000,4980,4980,4980,4980,214
20250219,144000,701877280,4980,4985,4985,4980,294
20250219,143900,700412810,4985,4980,4985,4980,167
20250219,143800,699580415,4970,4970,4975,4965,893
20250219,143700,695139350,4965,4965,4965,4965,313
20250219,143600,693585305,4980,4970,4980,4970,370
20250219,143500,691744955,4970,4970,4970,4970,244
20250219,143400,690532275,4980,4985,4985,4980,99
20250219,143300,690038770,4985,4985,4985,4985,49
20250219,143200,689794505,4970,4975,4975,4970,282
20250219,143100,688392680,4975,4985,4985,4975,169
20250219,143000,687551895,4965,4980,4995,4965,2860
20250219,142900,673296640,4980,4970,4980,4965,312
20250219,142800,671746805,4970,4975,4975,4970,218
20250219,142700,670663105,4975,4985,4985,4975,273
20250219,142600,669304920,4990,4975,4990,4975,380
20250219,142500,667413055,4975,4975,4975,4975,224
20250219,142400,666298655,4975,4980,4980,4975,148
20250219,142300,665561630,4980,4965,4980,4965,1102
20250219,142200,660085660,4960,4960,4960,4960,225
20250219,142100,658969660,4965,4970,4970,4965,129
20250219,142000,658328905,4970,4970,4970,4965,372
20250219,141900,656481190,4960,4960,4960,4960,324
20250219,141800,654874150,4960,4965,4965,4960,525
20250219,141700,652268400,4970,4965,4970,4965,340
20250219,141600,650579725,4970,4965,4970,4965,274
20250219,141500,649219070,4970,4970,4970,4970,97
20250219,141400,648736980,4965,4970,4970,4965,242
20250219,141300,647535360,4965,4970,4970,4965,305
20250219,141200,646020640,4965,4970,4970,4965,428
20250219,141100,643894605,4970,4970,4975,4970,807
20250219,141000,639883725,4965,4970,4970,4965,257
20250219,140900,638607560,4965,4975,4975,4965,5718
20250219,140800,610193105,4975,4970,4975,4970,1242
20250219,140700,604020280,4970,4970,4970,4970,686
20250219,140600,600610860,4980,4980,4980,4980,128
20250219,140500,599973420,4970,4975,4975,4970,377
20250219,140400,598098970,4970,4975,4980,4970,603
20250219,140300,595099745,4975,4980,4985,4975,551
20250219,140200,592356905,4980,4980,4980,4980,225
20250219,140100,591236405,4985,4985,4985,4985,181
20250219,140000,590334120,4990,4995,5000,4990,800
20250219,135900,586341630,4990,4990,4990,4985,1272
20250219,135800,579995655,4990,4975,4990,4975,283
20250219,135700,578587060,4985,4985,4985,4985,0
20250219,135600,578587060,4985,4980,4985,4975,387
20250219,135500,576660770,4975,4980,4980,4975,243
20250219,135400,575451755,4975,4975,4975,4975,225
20250219,135300,574332380,4980,4990,4990,4980,172
20250219,135200,573474850,4990,4985,4990,4985,299
20250219,135100,571984250,4990,4975,4990,4975,332
20250219,135000,570331355,4980,4980,4985,4980,510
20250219,134900,567790785,4985,4980,4985,4980,279
20250219,134800,566401180,4990,4985,4990,4985,98
20250219,134700,565912645,4980,4975,4985,4975,319
20250219,134600,564323970,4975,4965,4980,4965,441
20250219,134500,562133945,4965,4975,4975,4965,157
20250219,134400,561353270,4960,4965,4965,4960,740
20250219,134300,557680320,4965,4975,4985,4955,2783
20250219,134200,543875470,4970,4975,4975,4970,1025
20250219,134100,538781120,4970,4980,4980,4970,1938
20250219,134000,529138915,4995,4980,4995,4980,472
20250219,133900,526785485,4980,4980,4980,4980,2
20250219,133800,526775525,4975,4975,4975,4975,224
20250219,133700,525661125,4970,4965,4975,4965,312
20250219,133600,524110140,4960,4965,4965,4960,604
20250219,133500,521113875,4965,4970,4970,4960,186
20250219,133400,520190130,4975,4975,4980,4975,332
20250219,133300,518538420,4975,4975,4975,4975,150
20250219,133200,517792170,4975,4985,4985,4975,241
20250219,133100,516591510,4985,4990,4990,4985,241
20250219,133000,515389650,5000,5000,5000,5000,49
20250219,132900,515144650,4990,4995,5000,4990,2128
20250219,132800,504514145,4995,5000,5000,4995,2199
20250219,132700,493519165,5000,5010,5010,5000,274
20250219,132600,492148665,5010,5000,5010,5000,322
20250219,132500,490537695,5000,5000,5000,5000,225
20250219,132400,489412695,5010,5010,5010,5010,49
20250219,132300,489167205,5010,5010,5010,5010,97
20250219,132200,488681235,5010,5010,5010,5010,49
20250219,132100,488435745,5010,5010,5010,5010,49
20250219,132000,488190255,5010,5010,5010,5010,128
20250219,131900,487548975,5010,5010,5010,5010,50
20250219,131800,487298475,5010,5010,5010,5010,163
20250219,131700,486481845,5010,5010,5010,5010,432
20250219,131600,484317525,5010,5010,5010,5010,66
20250219,131500,483986865,5010,5020,5020,5010,181
20250219,131400,483079575,5020,5020,5020,5020,31
20250219,131300,482923955,5020,5020,5020,5020,0
20250219,131200,482923955,5020,5020,5020,5020,98
20250219,131100,482431995,5020,5020,5020,5020,96
20250219,131000,481950075,5020,5020,5020,5020,133
20250219,130900,481282415,5010,5030,5030,5010,1726
20250219,130800,472633785,5030,5020,5030,5020,117
20250219,130700,472046275,5020,5020,5020,5020,386
20250219,130600,470108555,5030,5030,5030,5030,0
20250219,130500,470108555,5030,5030,5030,5030,18
20250219,130400,470018015,5030,5030,5030,5030,176
20250219,130300,469132735,5030,5030,5030,5030,0
20250219,130200,469132735,5030,5030,5030,5030,115
20250219,130100,468554285,5030,5030,5030,5030,0
20250219,130000,468554285,5030,5030,5030,5030,79
20250219,125900,468156915,5030,5030,5030,5030,115
20250219,125800,467578465,5030,5030,5030,5030,0
20250219,125700,467578465,5030,5020,5030,5010,132
20250219,125600,466915825,5030,5030,5030,5030,179
20250219,125500,466015455,5030,5030,5030,5030,0
20250219,125400,466015455,5030,5030,5030,5030,31
20250219,125300,465859525,5030,5030,5030,5030,163
20250219,125200,465039635,5030,5030,5030,5030,0
20250219,125100,465039635,5030,5030,5030,5030,128
20250219,125000,464395795,5030,5030,5030,5030,18
20250219,124900,464305255,5030,5030,5030,5030,48
20250219,124800,464063815,5030,5030,5030,5030,97
20250219,124700,463575905,5030,5030,5030,5030,50
20250219,124600,463324405,5020,5020,5020,5010,110
20250219,124500,462772435,5020,5020,5020,5020,423
20250219,124400,460648975,5030,5020,5030,5020,217
20250219,124300,459559195,5030,5030,5030,5020,264
20250219,124200,458232765,5030,5030,5030,5030,48
20250219,124100,457991325,5030,5030,5030,5030,161
20250219,124000,457181495,5030,5030,5030,5030,115
20250219,123900,456603045,5030,5030,5030,5030,0
20250219,123800,456603045,5030,5030,5030,5030,96
20250219,123700,456120165,5030,5030,5030,5030,148
20250219,123600,455375725,5030,5030,5030,5030,0
20250219,123500,455375725,5030,5020,5030,5020,97
20250219,123400,454888325,5020,5020,5020,5020,98
20250219,123300,454396365,5020,5020,5020,5020,30
20250219,123200,454245765,5020,5020,5020,5020,98
20250219,123100,453753805,5020,5020,5020,5020,107
20250219,123000,453216665,5030,5020,5030,5020,10
20250219,122900,453166385,5030,5030,5030,5030,97
20250219,122800,452678475,5030,5030,5030,5030,49
20250219,122700,452432005,5020,5020,5020,5020,97
20250219,122600,451945065,5000,5000,5000,5000,0
20250219,122500,451945065,5000,5030,5030,5000,1821
20250219,122400,442821515,5020,5030,5030,5020,131
20250219,122300,442162605,5030,5030,5030,5030,48
20250219,122200,441921165,5030,5030,5030,5030,0
20250219,122100,441921165,5030,5030,5030,5030,146
20250219,122000,441186785,5010,5010,5010,5010,0
20250219,121900,441186785,5010,5010,5010,5010,298
20250219,121800,439693805,5030,5010,5030,5010,420
20250219,121700,437586485,5020,5020,5020,5020,863
20250219,121600,433254225,5030,5040,5040,5030,233
20250219,121500,432081265,5040,5040,5040,5040,18
20250219,121400,431990545,5040,5040,5040,5040,32
20250219,121300,431829265,5040,5040,5040,5040,97
20250219,121200,431340385,5040,5040,5040,5040,65
20250219,121100,431012785,5040,5030,5040,5030,33
20250219,121000,430846485,5030,5030,5030,5030,128
20250219,120900,430202645,5030,5030,5030,5030,114
20250219,120800,429629225,5030,5030,5030,5030,162
20250219,120700,428814365,5040,5040,5040,5040,0
20250219,120600,428814365,5040,5040,5040,5040,18
20250219,120500,428723645,5030,5030,5030,5030,145
20250219,120400,427994295,5030,5030,5030,5030,71
20250219,120300,427637165,5030,5030,5030,5030,28
20250219,120200,427496325,5010,5020,5020,5010,1427
20250219,120100,420336085,5020,5020,5020,5020,84
20250219,120000,419914405,5020,5020,5020,5020,18
20250219,115900,419824045,5020,5020,5020,5020,97
20250219,115800,419337105,5020,5010,5020,5010,749
20250219,115700,415579485,5010,5020,5020,5010,216
20250219,115600,414496355,5020,5020,5020,5020,17
20250219,115500,414411015,5030,5030,5030,5030,129
20250219,115400,413762145,5020,5020,5020,5020,48
20250219,115300,413521185,5020,5040,5040,5020,610
20250219,115200,410458625,5040,5040,5040,5040,0
20250219,115100,410458625,5040,5040,5040,5030,128
20250219,115000,409813515,5040,5040,5040,5040,66
20250219,114900,409480875,5030,5030,5030,5030,97
20250219,114800,408992965,5020,5030,5030,5020,1414
20250219,114700,401894375,5030,5030,5030,5030,66
20250219,114600,401562395,5030,5030,5030,5030,98
20250219,114500,401069455,5030,5030,5030,5030,32
20250219,114400,400908495,5030,5030,5030,5030,116
20250219,114300,400325015,5020,5040,5040,5020,2504
20250219,114200,387741445,5040,5040,5040,5040,0
20250219,114100,387741445,5040,5040,5040,5040,145
20250219,114000,387010645,5030,5030,5030,5030,0
20250219,113900,387010645,5030,5050,5050,5030,1016
20250219,113800,381899005,5050,5050,5050,5050,146
20250219,113700,381161705,5050,5050,5050,5050,0
20250219,113600,381161705,5050,5050,5050,5050,48
20250219,113500,380919305,5050,5050,5050,5050,129
20250219,113400,380267855,5050,5050,5050,5050,18
20250219,113300,380176955,5050,5050,5050,5050,0
20250219,113200,380176955,5050,5050,5050,5050,176
20250219,113100,379288155,5050,5050,5050,5050,18
20250219,113000,379197255,5050,5050,5050,5050,117
20250219,112900,378606405,5050,5050,5050,5050,0
20250219,112800,378606405,5050,5050,5050,5040,195
20250219,112700,377622155,5050,5050,5050,5050,122
20250219,112600,377006055,5050,5050,5050,5050,0
20250219,112500,377006055,5050,5050,5050,5050,82
20250219,112400,376591955,5040,5040,5040,5040,65
20250219,112300,376264355,5030,5030,5030,5030,5
20250219,112200,376239205,5040,5040,5040,5040,147
20250219,112100,375498325,5040,5040,5040,5040,48
20250219,112000,375256405,5040,5040,5040,5040,0
20250219,111900,375256405,5040,5040,5040,5040,115
20250219,111800,374676805,5040,5040,5040,5040,31
20250219,111700,374520565,5030,5030,5030,5030,159
20250219,111600,373720795,5030,5040,5040,5030,671
20250219,111500,370345485,5040,5040,5040,5040,31
20250219,111400,370189245,5040,5040,5040,5040,146
20250219,111300,369453405,5040,5040,5040,5040,17
20250219,111200,369367725,5040,5040,5040,5040,32
20250219,111100,369206445,5040,5040,5040,5040,97
20250219,111000,368717565,5040,5040,5040,5040,48
20250219,110900,368475645,5040,5040,5040,5040,18
20250219,110800,368384925,5040,5040,5040,5040,128
20250219,110700,367739805,5040,5040,5040,5040,0
20250219,110600,367739805,5040,5040,5040,5040,163
20250219,110500,366918285,5030,5030,5030,5030,229
20250219,110400,365766415,5020,5030,5030,5020,66
20250219,110300,365435085,5040,5040,5040,5030,512
20250219,110200,362857605,5040,5040,5040,5040,42
20250219,110100,362645925,5040,5040,5040,5040,98
20250219,110000,362152005,5040,5040,5040,5040,18
20250219,105900,362061285,5030,5030,5040,5030,338
20250219,105800,360360835,5040,5040,5040,5040,0
20250219,105700,360360835,5040,5030,5040,5030,137
20250219,105600,359670585,5040,5040,5040,5040,0
20250219,105500,359670585,5040,5040,5040,5040,176
20250219,105400,358783545,5040,5040,5040,5040,18
20250219,105300,358692825,5040,5040,5040,5040,2
20250219,105200,358682745,5030,5020,5030,5020,816
20250219,105100,354585155,5010,5020,5020,5010,519
20250219,105000,351979785,5020,5020,5020,5020,302
20250219,104900,350463745,5030,5040,5040,5030,130
20250219,104800,349809535,5030,5040,5040,5030,425
20250219,104700,347670275,5040,5040,5040,5040,0
20250219,104600,347670275,5040,5040,5040,5040,0
20250219,104500,347670275,5040,5040,5040,5040,31
20250219,104400,347514035,5040,5040,5040,5040,17
20250219,104300,347428355,5020,5020,5020,5020,5
20250219,104200,347403255,5030,5040,5040,5030,63
20250219,104100,347086035,5040,5030,5040,5030,108
20250219,104000,346542615,5030,5030,5030,5030,50
20250219,103900,346291115,5030,5030,5030,5030,111
20250219,103800,345732785,5030,5020,5030,5020,54
20250219,103700,345461215,5020,5020,5020,5020,1
20250219,103600,345456195,5030,5030,5030,5030,31
20250219,103500,345300265,5020,5030,5030,5020,38
20250219,103400,345109325,5020,5020,5020,5020,30
20250219,103300,344958725,5020,5020,5020,5020,34
20250219,103200,344788045,5020,5020,5020,5010,2428
20250219,103100,332613255,5010,5010,5010,5010,1
20250219,103000,332608245,5010,5010,5010,5010,54
20250219,102900,332337705,5010,5000,5010,5000,998
20250219,102800,327340595,4995,5010,5010,4990,413
20250219,102700,325277620,4970,4970,4970,4970,200
20250219,102600,324283620,5010,5010,5010,5010,152
20250219,102500,323522100,5010,5010,5010,5010,10
20250219,102400,323472000,5010,5030,5030,4855,21434
20250219,102300,216515960,5030,5040,5040,5030,45
20250219,102200,216289430,5040,5030,5040,5030,168
20250219,102100,215443000,5040,5040,5040,5040,8
20250219,102000,215402680,5040,5040,5040,5040,200
20250219,101900,214394680,5040,5040,5040,5040,50
20250219,101800,214142680,5030,5040,5040,5030,2
20250219,101700,214132610,5040,5040,5040,5040,2
20250219,101600,214122530,5040,5040,5040,5030,148
20250219,101500,213377600,5040,5040,5040,5040,1222
20250219,101400,207218720,5050,5050,5050,5050,13
20250219,101300,207153070,5050,5060,5060,5050,517
20250219,101200,204542050,5060,5050,5060,5050,541
20250219,101100,201809690,5050,5050,5050,5050,18
20250219,101000,201718790,5060,5060,5060,5060,23
20250219,100900,201602410,5060,5060,5060,5060,81
20250219,100800,201192550,5050,5060,5060,5050,261
20250219,100700,199873890,5060,5050,5060,5050,218
20250219,100600,198771810,5050,5050,5050,5050,1360
20250219,100500,191903810,5050,5050,5050,5050,0
20250219,100400,191903810,5050,5050,5050,5050,48
20250219,100300,191661410,5050,5040,5060,5040,541
20250219,100200,188934050,5040,5040,5040,5040,0
20250219,100100,188934050,5040,5040,5040,5040,1000
20250219,100000,183894050,5040,5050,5050,5040,1500
20250219,095900,176328780,5060,5060,5060,5060,32
20250219,095800,176166860,5060,5060,5060,5060,0
20250219,095700,176166860,5060,5060,5060,5060,52
20250219,095600,175903740,5060,5060,5060,5060,35
20250219,095500,175726640,5050,5050,5050,5050,0
20250219,095400,175726640,5050,5050,5050,5050,0
20250219,095300,175726640,5050,5060,5060,5050,383
20250219,095200,173790660,5060,5060,5060,5060,0
20250219,095100,173790660,5060,5060,5060,5060,65
20250219,095000,173461760,5050,5050,5050,5050,830
20250219,094900,169270260,5050,5040,5050,5040,68
20250219,094800,168927040,5050,5050,5050,5050,145
20250219,094700,168194790,5050,5050,5050,5050,705
20250219,094600,164634540,5070,5050,5070,5050,448
20250219,094500,162371180,5050,5040,5060,5040,2577
20250219,094400,149357910,5040,5040,5040,5040,2
20250219,094300,149347830,5040,5040,5040,5040,500
20250219,094200,146827830,5040,5040,5040,5040,58
20250219,094100,146535510,5040,5040,5040,5040,8
20250219,094000,146495190,5040,5030,5040,5030,227
20250219,093900,145353090,5030,5020,5030,5020,783
20250219,093800,141415600,5040,5040,5040,5040,20
20250219,093700,141314800,5040,5040,5040,5040,1
20250219,093600,141309760,5040,5020,5040,5020,10
20250219,093500,141259440,5040,5020,5040,5020,189
20250219,093400,140310640,5040,5040,5040,5040,5
20250219,093300,140285440,5040,5030,5040,5020,869
20250219,093200,135921030,5040,5040,5040,5040,2038
20250219,093100,125649510,5050,5050,5050,5050,48
20250219,093000,125407110,5040,5040,5040,5040,11
20250219,092900,125351670,5050,5050,5050,5050,256
20250219,092800,124058870,5050,5060,5060,5050,527
20250219,092700,121395940,5060,5070,5070,5060,694
20250219,092600,117883490,5070,5060,5070,5060,739
20250219,092500,114144110,5060,5060,5060,5060,20
20250219,092400,114042910,5060,5060,5060,5060,48
20250219,092300,113800030,5060,5040,5060,5040,2382
20250219,092200,101784470,5030,5030,5030,5030,5
20250219,092100,101759320,5010,5010,5010,5010,0
20250219,092000,101759320,5010,5010,5010,5010,0
20250219,091900,101759320,5010,5010,5010,5010,0
20250219,091800,101759320,5010,5010,5010,5010,1686
20250219,091700,93312460,5040,5030,5040,5030,3579
20250219,091600,75306620,5010,5010,5010,5010,1583
20250219,091500,67375790,5010,5020,5020,5010,3930
20250219,091400,47666630,5020,5030,5030,5020,156
20250219,091300,46883500,5030,5020,5030,5020,378
20250219,091200,44985460,5020,5020,5020,5020,237
20250219,091100,43795720,5030,5030,5030,5030,1
20250219,091000,43790690,5030,5030,5030,5030,7
20250219,090900,43755480,5030,5030,5030,5030,846
20250219,090800,39500100,5030,5030,5030,5030,237
20250219,090700,38307990,5030,5030,5030,5030,663
20250219,090600,34973100,5040,5040,5040,5030,96
20250219,090500,34489460,5030,5020,5030,5020,2026
20250219,090400,24308790,5000,5010,5010,5000,2086
20250219,090300,13872140,5000,5010,5010,5000,1743
20250219,090200,5150110,5010,5010,5010,5010,60
20250219,090100,4849510,5010,5020,5020,5010,562
20250219,090000,2030870,5020,5030,5030,5020,404
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184800 872772920 5030 5030 5030 5030 3763
3 20250219 184700 872772920 5030 5030 5030 5030 0
4 20250219 184600 872772920 5030 5030 5030 5030 0
5 20250219 184500 872772920 5030 5030 5030 5030 0
6 20250219 184400 872772920 5030 5030 5030 5030 0
7 20250219 184300 872772920 5030 5030 5030 5030 0
8 20250219 184200 872772920 5030 5030 5030 5030 0
9 20250219 184100 872772920 5030 5030 5030 5030 0
10 20250219 184000 872772920 5030 5030 5030 5030 0
11 20250219 183900 872772920 5030 5030 5030 5030 0
12 20250219 183800 872772920 5030 5030 5030 5030 0
13 20250219 183700 872772920 5030 5030 5030 5030 0
14 20250219 183600 872772920 5030 5030 5030 5030 0
15 20250219 183500 872772920 5030 5030 5030 5030 0
16 20250219 183400 872772920 5030 5030 5030 5030 0
17 20250219 183300 872772920 5030 5030 5030 5030 0
18 20250219 183200 872772920 5030 5030 5030 5030 0
19 20250219 183100 872772920 5030 5030 5030 5030 0
20 20250219 183000 872772920 5030 5030 5030 5030 0
21 20250219 182900 872772920 5030 5030 5030 5030 0
22 20250219 182800 872772920 5030 5030 5030 5030 0
23 20250219 182700 872772920 5030 5030 5030 5030 0
24 20250219 182600 872772920 5030 5030 5030 5030 0
25 20250219 182500 872772920 5030 5030 5030 5030 0
26 20250219 182400 872772920 5030 5030 5030 5030 0
27 20250219 182300 872772920 5030 5030 5030 5030 0
28 20250219 182200 872772920 5030 5030 5030 5030 0
29 20250219 182100 872772920 5030 5030 5030 5030 0
30 20250219 182000 872772920 5030 5030 5030 5030 0
31 20250219 181900 872772920 5030 5030 5030 5030 0
32 20250219 181800 872772920 5030 5030 5030 5030 3763
33 20250219 181700 872772920 5030 5030 5030 5030 0
34 20250219 181600 872772920 5030 5030 5030 5030 0
35 20250219 181500 872772920 5030 5030 5030 5030 0
36 20250219 181400 872772920 5030 5030 5030 5030 0
37 20250219 181300 872772920 5030 5030 5030 5030 0
38 20250219 181200 872772920 5030 5030 5030 5030 0
39 20250219 181100 872772920 5030 5030 5030 5030 0
40 20250219 181000 872772920 5030 5030 5030 5030 0
41 20250219 180900 872772920 5030 5030 5030 5030 0
42 20250219 180800 872772920 5030 5030 5030 5030 0
43 20250219 180700 872772920 5030 5030 5030 5030 0
44 20250219 180600 872772920 5030 5030 5030 5030 0
45 20250219 180500 872772920 5030 5030 5030 5030 0
46 20250219 180400 872772920 5030 5030 5030 5030 0
47 20250219 180300 872772920 5030 5030 5030 5030 0
48 20250219 180200 872772920 5030 5030 5030 5030 0
49 20250219 180100 872772920 5030 5030 5030 5030 0
50 20250219 180000 872772920 5030 5030 5030 5030 0
51 20250219 175900 872772920 5030 5030 5030 5030 0
52 20250219 175800 872772920 5030 5030 5030 5030 0
53 20250219 175700 872772920 5030 5030 5030 5030 0
54 20250219 175600 872772920 5030 5030 5030 5030 0
55 20250219 175500 872772920 5030 5030 5030 5030 0
56 20250219 175400 872772920 5030 5030 5030 5030 0
57 20250219 175300 872772920 5030 5030 5030 5030 0
58 20250219 175200 872772920 5030 5030 5030 5030 0
59 20250219 175100 872772920 5030 5030 5030 5030 0
60 20250219 175000 872772920 5030 5030 5030 5030 0
61 20250219 174900 872772920 5030 5030 5030 5030 0
62 20250219 174800 872772920 5030 5030 5030 5030 3763
63 20250219 174700 872772920 5030 5030 5030 5030 0
64 20250219 174600 872772920 5030 5030 5030 5030 0
65 20250219 174500 872772920 5030 5030 5030 5030 0
66 20250219 174400 872772920 5030 5030 5030 5030 0
67 20250219 174300 872772920 5030 5030 5030 5030 0
68 20250219 174200 872772920 5030 5030 5030 5030 0
69 20250219 174100 872772920 5030 5030 5030 5030 0
70 20250219 174000 872772920 5030 5030 5030 5030 0
71 20250219 173900 872772920 5030 5030 5030 5030 0
72 20250219 173800 872772920 5030 5030 5030 5030 0
73 20250219 173700 872772920 5030 5030 5030 5030 0
74 20250219 173600 872772920 5030 5030 5030 5030 0
75 20250219 173500 872772920 5030 5030 5030 5030 0
76 20250219 173400 872772920 5030 5030 5030 5030 0
77 20250219 173300 872772920 5030 5030 5030 5030 0
78 20250219 173200 872772920 5030 5030 5030 5030 0
79 20250219 173100 872772920 5030 5030 5030 5030 0
80 20250219 173000 872772920 5030 5030 5030 5030 0
81 20250219 172900 872772920 5030 5030 5030 5030 0
82 20250219 172800 872772920 5030 5030 5030 5030 0
83 20250219 172700 872772920 5030 5030 5030 5030 0
84 20250219 172600 872772920 5030 5030 5030 5030 0
85 20250219 172500 872772920 5030 5030 5030 5030 0
86 20250219 172400 872772920 5030 5030 5030 5030 0
87 20250219 172300 872772920 5030 5030 5030 5030 0
88 20250219 172200 872772920 5030 5030 5030 5030 0
89 20250219 172100 872772920 5030 5030 5030 5030 0
90 20250219 172000 872772920 5030 5030 5030 5030 0
91 20250219 171900 872772920 5030 5030 5030 5030 0
92 20250219 171800 872772920 5030 5030 5030 5030 3763
93 20250219 171700 872772920 5030 5030 5030 5030 0
94 20250219 171600 872772920 5030 5030 5030 5030 0
95 20250219 171500 872772920 5030 5030 5030 5030 0
96 20250219 171400 872772920 5030 5030 5030 5030 0
97 20250219 171300 872772920 5030 5030 5030 5030 0
98 20250219 171200 872772920 5030 5030 5030 5030 0
99 20250219 171100 872772920 5030 5030 5030 5030 0
100 20250219 171000 872772920 5030 5030 5030 5030 0
101 20250219 170900 872772920 5030 5030 5030 5030 0
102 20250219 170800 872772920 5030 5030 5030 5030 0
103 20250219 170700 872772920 5030 5030 5030 5030 0
104 20250219 170600 872772920 5030 5030 5030 5030 0
105 20250219 170500 872772920 5030 5030 5030 5030 0
106 20250219 170400 872772920 5030 5030 5030 5030 0
107 20250219 170300 872772920 5030 5030 5030 5030 0
108 20250219 170200 872772920 5030 5030 5030 5030 0
109 20250219 170100 872772920 5030 5030 5030 5030 0
110 20250219 170000 872772920 5030 5030 5030 5030 0
111 20250219 165900 872772920 5030 5030 5030 5030 0
112 20250219 165800 872772920 5030 5030 5030 5030 0
113 20250219 165700 872772920 5030 5030 5030 5030 0
114 20250219 165600 872772920 5030 5030 5030 5030 0
115 20250219 165500 872772920 5030 5030 5030 5030 0
116 20250219 165400 872772920 5030 5030 5030 5030 0
117 20250219 165300 872772920 5030 5030 5030 5030 0
118 20250219 165200 872772920 5030 5030 5030 5030 0
119 20250219 165100 872772920 5030 5030 5030 5030 0
120 20250219 165000 872772920 5030 5030 5030 5030 0
121 20250219 164900 872772920 5030 5030 5030 5030 0
122 20250219 164800 872772920 5030 5030 5030 5030 3763
123 20250219 164700 872772920 5030 5030 5030 5030 0
124 20250219 164600 872772920 5030 5030 5030 5030 0
125 20250219 164500 872772920 5030 5030 5030 5030 0
126 20250219 164400 872772920 5030 5030 5030 5030 0
127 20250219 164300 872772920 5030 5030 5030 5030 0
128 20250219 164200 872772920 5030 5030 5030 5030 0
129 20250219 164100 872772920 5030 5030 5030 5030 0
130 20250219 164000 872772920 5030 5030 5030 5030 0
131 20250219 163900 872772920 5030 5030 5030 5030 0
132 20250219 163800 872772920 5030 5030 5030 5030 0
133 20250219 163700 872772920 5030 5030 5030 5030 0
134 20250219 163600 872772920 5030 5030 5030 5030 0
135 20250219 163500 872772920 5030 5030 5030 5030 0
136 20250219 163400 872772920 5030 5030 5030 5030 0
137 20250219 163300 872772920 5030 5030 5030 5030 0
138 20250219 163200 872772920 5030 5030 5030 5030 0
139 20250219 163100 872772920 5030 5030 5030 5030 0
140 20250219 163000 872772920 5030 5030 5030 5030 0
141 20250219 162900 872772920 5030 5030 5030 5030 0
142 20250219 162800 872772920 5030 5030 5030 5030 0
143 20250219 162700 872772920 5030 5030 5030 5030 0
144 20250219 162600 872772920 5030 5030 5030 5030 0
145 20250219 162500 872772920 5030 5030 5030 5030 0
146 20250219 162400 872772920 5030 5030 5030 5030 0
147 20250219 162300 872772920 5030 5030 5030 5030 0
148 20250219 162200 872772920 5030 5030 5030 5030 0
149 20250219 162100 872772920 5030 5030 5030 5030 0
150 20250219 162000 872772920 5030 5030 5030 5030 0
151 20250219 161900 872772920 5030 5030 5030 5030 0
152 20250219 161800 872772920 5030 5030 5030 5030 3763
153 20250219 161700 872772920 5030 5030 5030 5030 0
154 20250219 161600 872772920 5030 5030 5030 5030 0
155 20250219 161500 872772920 5030 5030 5030 5030 0
156 20250219 161400 872772920 5030 5030 5030 5030 0
157 20250219 161300 872772920 5030 5030 5030 5030 0
158 20250219 161200 872772920 5030 5030 5030 5030 0
159 20250219 161100 872772920 5030 5030 5030 5030 0
160 20250219 161000 872772920 5030 5030 5030 5030 0
161 20250219 160900 872772920 5030 5030 5030 5030 0
162 20250219 160800 872772920 5030 5030 5030 5030 0
163 20250219 160700 872772920 5030 5030 5030 5030 0
164 20250219 160600 872772920 5030 5030 5030 5030 0
165 20250219 160500 872772920 5030 5030 5030 5030 0
166 20250219 160400 872772920 5030 5030 5030 5030 0
167 20250219 160300 872772920 5030 5030 5030 5030 0
168 20250219 160200 872772920 5030 5030 5030 5030 0
169 20250219 160100 872772920 5030 5030 5030 5030 0
170 20250219 160000 872772920 5030 5030 5030 5030 0
171 20250219 155900 872772920 5030 5030 5030 5030 0
172 20250219 155800 872772920 5030 5030 5030 5030 0
173 20250219 155700 872772920 5030 5030 5030 5030 0
174 20250219 155600 872772920 5030 5030 5030 5030 0
175 20250219 155500 872772920 5030 5030 5030 5030 0
176 20250219 155400 872772920 5030 5030 5030 5030 0
177 20250219 155300 872772920 5030 5030 5030 5030 0
178 20250219 155200 872772920 5030 5030 5030 5030 0
179 20250219 155100 872772920 5030 5030 5030 5030 0
180 20250219 155000 872772920 5030 5030 5030 5030 0
181 20250219 154900 872772920 5030 5030 5030 5030 0
182 20250219 154800 872772920 5030 5030 5030 5030 3763
183 20250219 154700 872772920 5030 5030 5030 5030 0
184 20250219 154600 872772920 5030 5030 5030 5030 0
185 20250219 154500 872772920 5030 5030 5030 5030 0
186 20250219 154400 872772920 5030 5030 5030 5030 0
187 20250219 154300 872772920 5030 5030 5030 5030 0
188 20250219 154200 872772920 5030 5030 5030 5030 0
189 20250219 154100 872772920 5030 5030 5030 5030 0
190 20250219 154000 872772920 5030 5030 5030 5030 0
191 20250219 153900 872772920 5030 5030 5030 5030 0
192 20250219 153800 872772920 5030 5030 5030 5030 0
193 20250219 153700 872772920 5030 5030 5030 5030 0
194 20250219 153600 872772920 5030 5030 5030 5030 0
195 20250219 153500 872772920 5030 5030 5030 5030 0
196 20250219 153400 872772920 5030 5030 5030 5030 0
197 20250219 153300 872772920 5030 5030 5030 5030 0
198 20250219 153200 872772920 5030 5030 5030 5030 0
199 20250219 153100 872772920 5030 5030 5030 5030 0
200 20250219 153000 872772920 5030 5030 5030 5030 3763
201 20250219 152900 853845030 5020 5020 5020 5020 0
202 20250219 152800 853845030 5020 5020 5020 5020 0
203 20250219 152700 853845030 5020 5020 5020 5020 0
204 20250219 152600 853845030 5020 5020 5020 5020 0
205 20250219 152500 853845030 5020 5020 5020 5020 0
206 20250219 152400 853845030 5020 5020 5020 5020 0
207 20250219 152300 853845030 5020 5020 5020 5020 0
208 20250219 152200 853845030 5020 5020 5020 5020 0
209 20250219 152100 853845030 5020 5020 5020 5020 0
210 20250219 152000 853845030 5020 5020 5020 5020 0
211 20250219 151900 853845030 5020 5010 5020 5010 1269
212 20250219 151800 847478300 5010 5000 5010 5000 704
213 20250219 151700 843953380 5000 5000 5000 5000 1820
214 20250219 151600 834853380 5000 5000 5000 5000 282
215 20250219 151500 833443380 5000 5010 5010 5000 1905
216 20250219 151400 823911340 5010 5010 5010 5010 706
217 20250219 151300 820374280 5010 5010 5010 5010 486
218 20250219 151200 817939420 5010 5000 5010 5000 1129
219 20250219 151100 812287080 5000 5000 5010 5000 2023
220 20250219 151000 802171900 5010 5000 5010 5000 3221
221 20250219 150900 786066690 5010 5010 5010 5010 534
222 20250219 150800 783391350 5010 5010 5010 5010 454
223 20250219 150700 781116810 5010 5010 5010 5000 425
224 20250219 150600 778989060 5010 5010 5010 5000 1533
225 20250219 150500 771318730 5010 5000 5010 4995 504
226 20250219 150400 768796575 5000 5010 5010 4995 977
227 20250219 150300 763909575 5010 5000 5010 5000 1157
228 20250219 150200 758121575 5000 5000 5000 5000 436
229 20250219 150100 755941575 4995 5000 5000 4995 524
230 20250219 150000 753321600 4990 4990 4990 4990 225
231 20250219 145900 752198850 5000 5010 5010 5000 761
232 20250219 145800 748389490 5000 5000 5010 5000 762
233 20250219 145700 744574470 4995 4990 5000 4990 2231
234 20250219 145600 733422425 4995 4985 4995 4985 2477
235 20250219 145500 721069130 4985 4985 4985 4980 446
236 20250219 145400 718846945 4980 4970 4980 4970 298
237 20250219 145300 717365155 4970 4980 4980 4970 682
238 20250219 145200 713974635 4980 4975 4980 4975 257
239 20250219 145100 712695900 4980 4980 4980 4980 17
240 20250219 145000 712611240 4980 4985 4985 4980 313
241 20250219 144900 711051775 4985 4985 4985 4985 32
242 20250219 144800 710892255 4980 4980 4980 4980 323
243 20250219 144700 709283715 4975 4975 4975 4975 225
244 20250219 144600 708164340 4975 4985 4985 4975 383
245 20250219 144500 706258605 4985 4975 4985 4975 242
246 20250219 144400 705054475 4975 4975 4975 4975 227
247 20250219 144300 703925150 4985 4990 4990 4985 81
248 20250219 144200 703521205 4985 4980 4985 4980 116
249 20250219 144100 702943000 4980 4980 4980 4980 214
250 20250219 144000 701877280 4980 4985 4985 4980 294
251 20250219 143900 700412810 4985 4980 4985 4980 167
252 20250219 143800 699580415 4970 4970 4975 4965 893
253 20250219 143700 695139350 4965 4965 4965 4965 313
254 20250219 143600 693585305 4980 4970 4980 4970 370
255 20250219 143500 691744955 4970 4970 4970 4970 244
256 20250219 143400 690532275 4980 4985 4985 4980 99
257 20250219 143300 690038770 4985 4985 4985 4985 49
258 20250219 143200 689794505 4970 4975 4975 4970 282
259 20250219 143100 688392680 4975 4985 4985 4975 169
260 20250219 143000 687551895 4965 4980 4995 4965 2860
261 20250219 142900 673296640 4980 4970 4980 4965 312
262 20250219 142800 671746805 4970 4975 4975 4970 218
263 20250219 142700 670663105 4975 4985 4985 4975 273
264 20250219 142600 669304920 4990 4975 4990 4975 380
265 20250219 142500 667413055 4975 4975 4975 4975 224
266 20250219 142400 666298655 4975 4980 4980 4975 148
267 20250219 142300 665561630 4980 4965 4980 4965 1102
268 20250219 142200 660085660 4960 4960 4960 4960 225
269 20250219 142100 658969660 4965 4970 4970 4965 129
270 20250219 142000 658328905 4970 4970 4970 4965 372
271 20250219 141900 656481190 4960 4960 4960 4960 324
272 20250219 141800 654874150 4960 4965 4965 4960 525
273 20250219 141700 652268400 4970 4965 4970 4965 340
274 20250219 141600 650579725 4970 4965 4970 4965 274
275 20250219 141500 649219070 4970 4970 4970 4970 97
276 20250219 141400 648736980 4965 4970 4970 4965 242
277 20250219 141300 647535360 4965 4970 4970 4965 305
278 20250219 141200 646020640 4965 4970 4970 4965 428
279 20250219 141100 643894605 4970 4970 4975 4970 807
280 20250219 141000 639883725 4965 4970 4970 4965 257
281 20250219 140900 638607560 4965 4975 4975 4965 5718
282 20250219 140800 610193105 4975 4970 4975 4970 1242
283 20250219 140700 604020280 4970 4970 4970 4970 686
284 20250219 140600 600610860 4980 4980 4980 4980 128
285 20250219 140500 599973420 4970 4975 4975 4970 377
286 20250219 140400 598098970 4970 4975 4980 4970 603
287 20250219 140300 595099745 4975 4980 4985 4975 551
288 20250219 140200 592356905 4980 4980 4980 4980 225
289 20250219 140100 591236405 4985 4985 4985 4985 181
290 20250219 140000 590334120 4990 4995 5000 4990 800
291 20250219 135900 586341630 4990 4990 4990 4985 1272
292 20250219 135800 579995655 4990 4975 4990 4975 283
293 20250219 135700 578587060 4985 4985 4985 4985 0
294 20250219 135600 578587060 4985 4980 4985 4975 387
295 20250219 135500 576660770 4975 4980 4980 4975 243
296 20250219 135400 575451755 4975 4975 4975 4975 225
297 20250219 135300 574332380 4980 4990 4990 4980 172
298 20250219 135200 573474850 4990 4985 4990 4985 299
299 20250219 135100 571984250 4990 4975 4990 4975 332
300 20250219 135000 570331355 4980 4980 4985 4980 510
301 20250219 134900 567790785 4985 4980 4985 4980 279
302 20250219 134800 566401180 4990 4985 4990 4985 98
303 20250219 134700 565912645 4980 4975 4985 4975 319
304 20250219 134600 564323970 4975 4965 4980 4965 441
305 20250219 134500 562133945 4965 4975 4975 4965 157
306 20250219 134400 561353270 4960 4965 4965 4960 740
307 20250219 134300 557680320 4965 4975 4985 4955 2783
308 20250219 134200 543875470 4970 4975 4975 4970 1025
309 20250219 134100 538781120 4970 4980 4980 4970 1938
310 20250219 134000 529138915 4995 4980 4995 4980 472
311 20250219 133900 526785485 4980 4980 4980 4980 2
312 20250219 133800 526775525 4975 4975 4975 4975 224
313 20250219 133700 525661125 4970 4965 4975 4965 312
314 20250219 133600 524110140 4960 4965 4965 4960 604
315 20250219 133500 521113875 4965 4970 4970 4960 186
316 20250219 133400 520190130 4975 4975 4980 4975 332
317 20250219 133300 518538420 4975 4975 4975 4975 150
318 20250219 133200 517792170 4975 4985 4985 4975 241
319 20250219 133100 516591510 4985 4990 4990 4985 241
320 20250219 133000 515389650 5000 5000 5000 5000 49
321 20250219 132900 515144650 4990 4995 5000 4990 2128
322 20250219 132800 504514145 4995 5000 5000 4995 2199
323 20250219 132700 493519165 5000 5010 5010 5000 274
324 20250219 132600 492148665 5010 5000 5010 5000 322
325 20250219 132500 490537695 5000 5000 5000 5000 225
326 20250219 132400 489412695 5010 5010 5010 5010 49
327 20250219 132300 489167205 5010 5010 5010 5010 97
328 20250219 132200 488681235 5010 5010 5010 5010 49
329 20250219 132100 488435745 5010 5010 5010 5010 49
330 20250219 132000 488190255 5010 5010 5010 5010 128
331 20250219 131900 487548975 5010 5010 5010 5010 50
332 20250219 131800 487298475 5010 5010 5010 5010 163
333 20250219 131700 486481845 5010 5010 5010 5010 432
334 20250219 131600 484317525 5010 5010 5010 5010 66
335 20250219 131500 483986865 5010 5020 5020 5010 181
336 20250219 131400 483079575 5020 5020 5020 5020 31
337 20250219 131300 482923955 5020 5020 5020 5020 0
338 20250219 131200 482923955 5020 5020 5020 5020 98
339 20250219 131100 482431995 5020 5020 5020 5020 96
340 20250219 131000 481950075 5020 5020 5020 5020 133
341 20250219 130900 481282415 5010 5030 5030 5010 1726
342 20250219 130800 472633785 5030 5020 5030 5020 117
343 20250219 130700 472046275 5020 5020 5020 5020 386
344 20250219 130600 470108555 5030 5030 5030 5030 0
345 20250219 130500 470108555 5030 5030 5030 5030 18
346 20250219 130400 470018015 5030 5030 5030 5030 176
347 20250219 130300 469132735 5030 5030 5030 5030 0
348 20250219 130200 469132735 5030 5030 5030 5030 115
349 20250219 130100 468554285 5030 5030 5030 5030 0
350 20250219 130000 468554285 5030 5030 5030 5030 79
351 20250219 125900 468156915 5030 5030 5030 5030 115
352 20250219 125800 467578465 5030 5030 5030 5030 0
353 20250219 125700 467578465 5030 5020 5030 5010 132
354 20250219 125600 466915825 5030 5030 5030 5030 179
355 20250219 125500 466015455 5030 5030 5030 5030 0
356 20250219 125400 466015455 5030 5030 5030 5030 31
357 20250219 125300 465859525 5030 5030 5030 5030 163
358 20250219 125200 465039635 5030 5030 5030 5030 0
359 20250219 125100 465039635 5030 5030 5030 5030 128
360 20250219 125000 464395795 5030 5030 5030 5030 18
361 20250219 124900 464305255 5030 5030 5030 5030 48
362 20250219 124800 464063815 5030 5030 5030 5030 97
363 20250219 124700 463575905 5030 5030 5030 5030 50
364 20250219 124600 463324405 5020 5020 5020 5010 110
365 20250219 124500 462772435 5020 5020 5020 5020 423
366 20250219 124400 460648975 5030 5020 5030 5020 217
367 20250219 124300 459559195 5030 5030 5030 5020 264
368 20250219 124200 458232765 5030 5030 5030 5030 48
369 20250219 124100 457991325 5030 5030 5030 5030 161
370 20250219 124000 457181495 5030 5030 5030 5030 115
371 20250219 123900 456603045 5030 5030 5030 5030 0
372 20250219 123800 456603045 5030 5030 5030 5030 96
373 20250219 123700 456120165 5030 5030 5030 5030 148
374 20250219 123600 455375725 5030 5030 5030 5030 0
375 20250219 123500 455375725 5030 5020 5030 5020 97
376 20250219 123400 454888325 5020 5020 5020 5020 98
377 20250219 123300 454396365 5020 5020 5020 5020 30
378 20250219 123200 454245765 5020 5020 5020 5020 98
379 20250219 123100 453753805 5020 5020 5020 5020 107
380 20250219 123000 453216665 5030 5020 5030 5020 10
381 20250219 122900 453166385 5030 5030 5030 5030 97
382 20250219 122800 452678475 5030 5030 5030 5030 49
383 20250219 122700 452432005 5020 5020 5020 5020 97
384 20250219 122600 451945065 5000 5000 5000 5000 0
385 20250219 122500 451945065 5000 5030 5030 5000 1821
386 20250219 122400 442821515 5020 5030 5030 5020 131
387 20250219 122300 442162605 5030 5030 5030 5030 48
388 20250219 122200 441921165 5030 5030 5030 5030 0
389 20250219 122100 441921165 5030 5030 5030 5030 146
390 20250219 122000 441186785 5010 5010 5010 5010 0
391 20250219 121900 441186785 5010 5010 5010 5010 298
392 20250219 121800 439693805 5030 5010 5030 5010 420
393 20250219 121700 437586485 5020 5020 5020 5020 863
394 20250219 121600 433254225 5030 5040 5040 5030 233
395 20250219 121500 432081265 5040 5040 5040 5040 18
396 20250219 121400 431990545 5040 5040 5040 5040 32
397 20250219 121300 431829265 5040 5040 5040 5040 97
398 20250219 121200 431340385 5040 5040 5040 5040 65
399 20250219 121100 431012785 5040 5030 5040 5030 33
400 20250219 121000 430846485 5030 5030 5030 5030 128
401 20250219 120900 430202645 5030 5030 5030 5030 114
402 20250219 120800 429629225 5030 5030 5030 5030 162
403 20250219 120700 428814365 5040 5040 5040 5040 0
404 20250219 120600 428814365 5040 5040 5040 5040 18
405 20250219 120500 428723645 5030 5030 5030 5030 145
406 20250219 120400 427994295 5030 5030 5030 5030 71
407 20250219 120300 427637165 5030 5030 5030 5030 28
408 20250219 120200 427496325 5010 5020 5020 5010 1427
409 20250219 120100 420336085 5020 5020 5020 5020 84
410 20250219 120000 419914405 5020 5020 5020 5020 18
411 20250219 115900 419824045 5020 5020 5020 5020 97
412 20250219 115800 419337105 5020 5010 5020 5010 749
413 20250219 115700 415579485 5010 5020 5020 5010 216
414 20250219 115600 414496355 5020 5020 5020 5020 17
415 20250219 115500 414411015 5030 5030 5030 5030 129
416 20250219 115400 413762145 5020 5020 5020 5020 48
417 20250219 115300 413521185 5020 5040 5040 5020 610
418 20250219 115200 410458625 5040 5040 5040 5040 0
419 20250219 115100 410458625 5040 5040 5040 5030 128
420 20250219 115000 409813515 5040 5040 5040 5040 66
421 20250219 114900 409480875 5030 5030 5030 5030 97
422 20250219 114800 408992965 5020 5030 5030 5020 1414
423 20250219 114700 401894375 5030 5030 5030 5030 66
424 20250219 114600 401562395 5030 5030 5030 5030 98
425 20250219 114500 401069455 5030 5030 5030 5030 32
426 20250219 114400 400908495 5030 5030 5030 5030 116
427 20250219 114300 400325015 5020 5040 5040 5020 2504
428 20250219 114200 387741445 5040 5040 5040 5040 0
429 20250219 114100 387741445 5040 5040 5040 5040 145
430 20250219 114000 387010645 5030 5030 5030 5030 0
431 20250219 113900 387010645 5030 5050 5050 5030 1016
432 20250219 113800 381899005 5050 5050 5050 5050 146
433 20250219 113700 381161705 5050 5050 5050 5050 0
434 20250219 113600 381161705 5050 5050 5050 5050 48
435 20250219 113500 380919305 5050 5050 5050 5050 129
436 20250219 113400 380267855 5050 5050 5050 5050 18
437 20250219 113300 380176955 5050 5050 5050 5050 0
438 20250219 113200 380176955 5050 5050 5050 5050 176
439 20250219 113100 379288155 5050 5050 5050 5050 18
440 20250219 113000 379197255 5050 5050 5050 5050 117
441 20250219 112900 378606405 5050 5050 5050 5050 0
442 20250219 112800 378606405 5050 5050 5050 5040 195
443 20250219 112700 377622155 5050 5050 5050 5050 122
444 20250219 112600 377006055 5050 5050 5050 5050 0
445 20250219 112500 377006055 5050 5050 5050 5050 82
446 20250219 112400 376591955 5040 5040 5040 5040 65
447 20250219 112300 376264355 5030 5030 5030 5030 5
448 20250219 112200 376239205 5040 5040 5040 5040 147
449 20250219 112100 375498325 5040 5040 5040 5040 48
450 20250219 112000 375256405 5040 5040 5040 5040 0
451 20250219 111900 375256405 5040 5040 5040 5040 115
452 20250219 111800 374676805 5040 5040 5040 5040 31
453 20250219 111700 374520565 5030 5030 5030 5030 159
454 20250219 111600 373720795 5030 5040 5040 5030 671
455 20250219 111500 370345485 5040 5040 5040 5040 31
456 20250219 111400 370189245 5040 5040 5040 5040 146
457 20250219 111300 369453405 5040 5040 5040 5040 17
458 20250219 111200 369367725 5040 5040 5040 5040 32
459 20250219 111100 369206445 5040 5040 5040 5040 97
460 20250219 111000 368717565 5040 5040 5040 5040 48
461 20250219 110900 368475645 5040 5040 5040 5040 18
462 20250219 110800 368384925 5040 5040 5040 5040 128
463 20250219 110700 367739805 5040 5040 5040 5040 0
464 20250219 110600 367739805 5040 5040 5040 5040 163
465 20250219 110500 366918285 5030 5030 5030 5030 229
466 20250219 110400 365766415 5020 5030 5030 5020 66
467 20250219 110300 365435085 5040 5040 5040 5030 512
468 20250219 110200 362857605 5040 5040 5040 5040 42
469 20250219 110100 362645925 5040 5040 5040 5040 98
470 20250219 110000 362152005 5040 5040 5040 5040 18
471 20250219 105900 362061285 5030 5030 5040 5030 338
472 20250219 105800 360360835 5040 5040 5040 5040 0
473 20250219 105700 360360835 5040 5030 5040 5030 137
474 20250219 105600 359670585 5040 5040 5040 5040 0
475 20250219 105500 359670585 5040 5040 5040 5040 176
476 20250219 105400 358783545 5040 5040 5040 5040 18
477 20250219 105300 358692825 5040 5040 5040 5040 2
478 20250219 105200 358682745 5030 5020 5030 5020 816
479 20250219 105100 354585155 5010 5020 5020 5010 519
480 20250219 105000 351979785 5020 5020 5020 5020 302
481 20250219 104900 350463745 5030 5040 5040 5030 130
482 20250219 104800 349809535 5030 5040 5040 5030 425
483 20250219 104700 347670275 5040 5040 5040 5040 0
484 20250219 104600 347670275 5040 5040 5040 5040 0
485 20250219 104500 347670275 5040 5040 5040 5040 31
486 20250219 104400 347514035 5040 5040 5040 5040 17
487 20250219 104300 347428355 5020 5020 5020 5020 5
488 20250219 104200 347403255 5030 5040 5040 5030 63
489 20250219 104100 347086035 5040 5030 5040 5030 108
490 20250219 104000 346542615 5030 5030 5030 5030 50
491 20250219 103900 346291115 5030 5030 5030 5030 111
492 20250219 103800 345732785 5030 5020 5030 5020 54
493 20250219 103700 345461215 5020 5020 5020 5020 1
494 20250219 103600 345456195 5030 5030 5030 5030 31
495 20250219 103500 345300265 5020 5030 5030 5020 38
496 20250219 103400 345109325 5020 5020 5020 5020 30
497 20250219 103300 344958725 5020 5020 5020 5020 34
498 20250219 103200 344788045 5020 5020 5020 5010 2428
499 20250219 103100 332613255 5010 5010 5010 5010 1
500 20250219 103000 332608245 5010 5010 5010 5010 54
501 20250219 102900 332337705 5010 5000 5010 5000 998
502 20250219 102800 327340595 4995 5010 5010 4990 413
503 20250219 102700 325277620 4970 4970 4970 4970 200
504 20250219 102600 324283620 5010 5010 5010 5010 152
505 20250219 102500 323522100 5010 5010 5010 5010 10
506 20250219 102400 323472000 5010 5030 5030 4855 21434
507 20250219 102300 216515960 5030 5040 5040 5030 45
508 20250219 102200 216289430 5040 5030 5040 5030 168
509 20250219 102100 215443000 5040 5040 5040 5040 8
510 20250219 102000 215402680 5040 5040 5040 5040 200
511 20250219 101900 214394680 5040 5040 5040 5040 50
512 20250219 101800 214142680 5030 5040 5040 5030 2
513 20250219 101700 214132610 5040 5040 5040 5040 2
514 20250219 101600 214122530 5040 5040 5040 5030 148
515 20250219 101500 213377600 5040 5040 5040 5040 1222
516 20250219 101400 207218720 5050 5050 5050 5050 13
517 20250219 101300 207153070 5050 5060 5060 5050 517
518 20250219 101200 204542050 5060 5050 5060 5050 541
519 20250219 101100 201809690 5050 5050 5050 5050 18
520 20250219 101000 201718790 5060 5060 5060 5060 23
521 20250219 100900 201602410 5060 5060 5060 5060 81
522 20250219 100800 201192550 5050 5060 5060 5050 261
523 20250219 100700 199873890 5060 5050 5060 5050 218
524 20250219 100600 198771810 5050 5050 5050 5050 1360
525 20250219 100500 191903810 5050 5050 5050 5050 0
526 20250219 100400 191903810 5050 5050 5050 5050 48
527 20250219 100300 191661410 5050 5040 5060 5040 541
528 20250219 100200 188934050 5040 5040 5040 5040 0
529 20250219 100100 188934050 5040 5040 5040 5040 1000
530 20250219 100000 183894050 5040 5050 5050 5040 1500
531 20250219 095900 176328780 5060 5060 5060 5060 32
532 20250219 095800 176166860 5060 5060 5060 5060 0
533 20250219 095700 176166860 5060 5060 5060 5060 52
534 20250219 095600 175903740 5060 5060 5060 5060 35
535 20250219 095500 175726640 5050 5050 5050 5050 0
536 20250219 095400 175726640 5050 5050 5050 5050 0
537 20250219 095300 175726640 5050 5060 5060 5050 383
538 20250219 095200 173790660 5060 5060 5060 5060 0
539 20250219 095100 173790660 5060 5060 5060 5060 65
540 20250219 095000 173461760 5050 5050 5050 5050 830
541 20250219 094900 169270260 5050 5040 5050 5040 68
542 20250219 094800 168927040 5050 5050 5050 5050 145
543 20250219 094700 168194790 5050 5050 5050 5050 705
544 20250219 094600 164634540 5070 5050 5070 5050 448
545 20250219 094500 162371180 5050 5040 5060 5040 2577
546 20250219 094400 149357910 5040 5040 5040 5040 2
547 20250219 094300 149347830 5040 5040 5040 5040 500
548 20250219 094200 146827830 5040 5040 5040 5040 58
549 20250219 094100 146535510 5040 5040 5040 5040 8
550 20250219 094000 146495190 5040 5030 5040 5030 227
551 20250219 093900 145353090 5030 5020 5030 5020 783
552 20250219 093800 141415600 5040 5040 5040 5040 20
553 20250219 093700 141314800 5040 5040 5040 5040 1
554 20250219 093600 141309760 5040 5020 5040 5020 10
555 20250219 093500 141259440 5040 5020 5040 5020 189
556 20250219 093400 140310640 5040 5040 5040 5040 5
557 20250219 093300 140285440 5040 5030 5040 5020 869
558 20250219 093200 135921030 5040 5040 5040 5040 2038
559 20250219 093100 125649510 5050 5050 5050 5050 48
560 20250219 093000 125407110 5040 5040 5040 5040 11
561 20250219 092900 125351670 5050 5050 5050 5050 256
562 20250219 092800 124058870 5050 5060 5060 5050 527
563 20250219 092700 121395940 5060 5070 5070 5060 694
564 20250219 092600 117883490 5070 5060 5070 5060 739
565 20250219 092500 114144110 5060 5060 5060 5060 20
566 20250219 092400 114042910 5060 5060 5060 5060 48
567 20250219 092300 113800030 5060 5040 5060 5040 2382
568 20250219 092200 101784470 5030 5030 5030 5030 5
569 20250219 092100 101759320 5010 5010 5010 5010 0
570 20250219 092000 101759320 5010 5010 5010 5010 0
571 20250219 091900 101759320 5010 5010 5010 5010 0
572 20250219 091800 101759320 5010 5010 5010 5010 1686
573 20250219 091700 93312460 5040 5030 5040 5030 3579
574 20250219 091600 75306620 5010 5010 5010 5010 1583
575 20250219 091500 67375790 5010 5020 5020 5010 3930
576 20250219 091400 47666630 5020 5030 5030 5020 156
577 20250219 091300 46883500 5030 5020 5030 5020 378
578 20250219 091200 44985460 5020 5020 5020 5020 237
579 20250219 091100 43795720 5030 5030 5030 5030 1
580 20250219 091000 43790690 5030 5030 5030 5030 7
581 20250219 090900 43755480 5030 5030 5030 5030 846
582 20250219 090800 39500100 5030 5030 5030 5030 237
583 20250219 090700 38307990 5030 5030 5030 5030 663
584 20250219 090600 34973100 5040 5040 5040 5030 96
585 20250219 090500 34489460 5030 5020 5030 5020 2026
586 20250219 090400 24308790 5000 5010 5010 5000 2086
587 20250219 090300 13872140 5000 5010 5010 5000 1743
588 20250219 090200 5150110 5010 5010 5010 5010 60
589 20250219 090100 4849510 5010 5020 5020 5010 562
590 20250219 090000 2030870 5020 5030 5030 5020 404

1
006060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,67553,55320000,344520300,282132000000,0.12
20250214,67908,55320000,338181840,275493600000,0.12
20250213,67908,55320000,325958400,265536000000,0.12
20250212,67908,55320000,317809440,258897600000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 67553 55320000 344520300 282132000000 0.12
3 20250214 67908 55320000 338181840 275493600000 0.12
4 20250213 67908 55320000 325958400 265536000000 0.12
5 20250212 67908 55320000 317809440 258897600000 0.12