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

591
006730/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184900,614000570,5540,5540,5540,5540,11137
20250219,184800,614000570,5540,5540,5540,5540,0
20250219,184700,614000570,5540,5540,5540,5540,0
20250219,184600,614000570,5540,5540,5540,5540,0
20250219,184500,614000570,5540,5540,5540,5540,0
20250219,184400,614000570,5540,5540,5540,5540,0
20250219,184300,614000570,5540,5540,5540,5540,0
20250219,184200,614000570,5540,5540,5540,5540,0
20250219,184100,614000570,5540,5540,5540,5540,0
20250219,184000,614000570,5540,5540,5540,5540,0
20250219,183900,614000570,5540,5540,5540,5540,0
20250219,183800,614000570,5540,5540,5540,5540,0
20250219,183700,614000570,5540,5540,5540,5540,0
20250219,183600,614000570,5540,5540,5540,5540,0
20250219,183500,614000570,5540,5540,5540,5540,0
20250219,183400,614000570,5540,5540,5540,5540,0
20250219,183300,614000570,5540,5540,5540,5540,0
20250219,183200,614000570,5540,5540,5540,5540,0
20250219,183100,614000570,5540,5540,5540,5540,0
20250219,183000,614000570,5540,5540,5540,5540,0
20250219,182900,614000570,5540,5540,5540,5540,0
20250219,182800,614000570,5540,5540,5540,5540,0
20250219,182700,614000570,5540,5540,5540,5540,0
20250219,182600,614000570,5540,5540,5540,5540,0
20250219,182500,614000570,5540,5540,5540,5540,0
20250219,182400,614000570,5540,5540,5540,5540,0
20250219,182300,614000570,5540,5540,5540,5540,0
20250219,182200,614000570,5540,5540,5540,5540,0
20250219,182100,614000570,5540,5540,5540,5540,0
20250219,182000,614000570,5540,5540,5540,5540,0
20250219,181900,614000570,5540,5540,5540,5540,11137
20250219,181800,614000570,5540,5540,5540,5540,0
20250219,181700,614000570,5540,5540,5540,5540,0
20250219,181600,614000570,5540,5540,5540,5540,0
20250219,181500,614000570,5540,5540,5540,5540,0
20250219,181400,614000570,5540,5540,5540,5540,0
20250219,181300,614000570,5540,5540,5540,5540,0
20250219,181200,614000570,5540,5540,5540,5540,0
20250219,181100,614000570,5540,5540,5540,5540,0
20250219,181000,614000570,5540,5540,5540,5540,0
20250219,180900,614000570,5540,5540,5540,5540,0
20250219,180800,614000570,5540,5540,5540,5540,0
20250219,180700,614000570,5540,5540,5540,5540,0
20250219,180600,614000570,5540,5540,5540,5540,0
20250219,180500,614000570,5540,5540,5540,5540,0
20250219,180400,614000570,5540,5540,5540,5540,0
20250219,180300,614000570,5540,5540,5540,5540,0
20250219,180200,614000570,5540,5540,5540,5540,0
20250219,180100,614000570,5540,5540,5540,5540,0
20250219,180000,614000570,5540,5540,5540,5540,0
20250219,175900,614000570,5540,5540,5540,5540,0
20250219,175800,614000570,5540,5540,5540,5540,0
20250219,175700,614000570,5540,5540,5540,5540,0
20250219,175600,614000570,5540,5540,5540,5540,0
20250219,175500,614000570,5540,5540,5540,5540,0
20250219,175400,614000570,5540,5540,5540,5540,0
20250219,175300,614000570,5540,5540,5540,5540,0
20250219,175200,614000570,5540,5540,5540,5540,0
20250219,175100,614000570,5540,5540,5540,5540,0
20250219,175000,614000570,5540,5540,5540,5540,0
20250219,174900,614000570,5540,5540,5540,5540,11137
20250219,174800,614000570,5540,5540,5540,5540,0
20250219,174700,614000570,5540,5540,5540,5540,0
20250219,174600,614000570,5540,5540,5540,5540,0
20250219,174500,614000570,5540,5540,5540,5540,0
20250219,174400,614000570,5540,5540,5540,5540,0
20250219,174300,614000570,5540,5540,5540,5540,0
20250219,174200,614000570,5540,5540,5540,5540,0
20250219,174100,614000570,5540,5540,5540,5540,0
20250219,174000,614000570,5540,5540,5540,5540,0
20250219,173900,614000570,5540,5540,5540,5540,0
20250219,173800,614000570,5540,5540,5540,5540,0
20250219,173700,614000570,5540,5540,5540,5540,0
20250219,173600,614000570,5540,5540,5540,5540,0
20250219,173500,614000570,5540,5540,5540,5540,0
20250219,173400,614000570,5540,5540,5540,5540,0
20250219,173300,614000570,5540,5540,5540,5540,0
20250219,173200,614000570,5540,5540,5540,5540,0
20250219,173100,614000570,5540,5540,5540,5540,0
20250219,173000,614000570,5540,5540,5540,5540,0
20250219,172900,614000570,5540,5540,5540,5540,0
20250219,172800,614000570,5540,5540,5540,5540,0
20250219,172700,614000570,5540,5540,5540,5540,0
20250219,172600,614000570,5540,5540,5540,5540,0
20250219,172500,614000570,5540,5540,5540,5540,0
20250219,172400,614000570,5540,5540,5540,5540,0
20250219,172300,614000570,5540,5540,5540,5540,0
20250219,172200,614000570,5540,5540,5540,5540,0
20250219,172100,614000570,5540,5540,5540,5540,0
20250219,172000,614000570,5540,5540,5540,5540,0
20250219,171900,614000570,5540,5540,5540,5540,11137
20250219,171800,614000570,5540,5540,5540,5540,0
20250219,171700,614000570,5540,5540,5540,5540,0
20250219,171600,614000570,5540,5540,5540,5540,0
20250219,171500,614000570,5540,5540,5540,5540,0
20250219,171400,614000570,5540,5540,5540,5540,0
20250219,171300,614000570,5540,5540,5540,5540,0
20250219,171200,614000570,5540,5540,5540,5540,0
20250219,171100,614000570,5540,5540,5540,5540,0
20250219,171000,614000570,5540,5540,5540,5540,0
20250219,170900,614000570,5540,5540,5540,5540,0
20250219,170800,614000570,5540,5540,5540,5540,0
20250219,170700,614000570,5540,5540,5540,5540,0
20250219,170600,614000570,5540,5540,5540,5540,0
20250219,170500,614000570,5540,5540,5540,5540,0
20250219,170400,614000570,5540,5540,5540,5540,0
20250219,170300,614000570,5540,5540,5540,5540,0
20250219,170200,614000570,5540,5540,5540,5540,0
20250219,170100,614000570,5540,5540,5540,5540,0
20250219,170000,614000570,5540,5540,5540,5540,0
20250219,165900,614000570,5540,5540,5540,5540,0
20250219,165800,614000570,5540,5540,5540,5540,0
20250219,165700,614000570,5540,5540,5540,5540,0
20250219,165600,614000570,5540,5540,5540,5540,0
20250219,165500,614000570,5540,5540,5540,5540,0
20250219,165400,614000570,5540,5540,5540,5540,0
20250219,165300,614000570,5540,5540,5540,5540,0
20250219,165200,614000570,5540,5540,5540,5540,0
20250219,165100,614000570,5540,5540,5540,5540,0
20250219,165000,614000570,5540,5540,5540,5540,0
20250219,164900,614000570,5540,5540,5540,5540,11137
20250219,164800,614000570,5540,5540,5540,5540,0
20250219,164700,614000570,5540,5540,5540,5540,0
20250219,164600,614000570,5540,5540,5540,5540,0
20250219,164500,614000570,5540,5540,5540,5540,0
20250219,164400,614000570,5540,5540,5540,5540,0
20250219,164300,614000570,5540,5540,5540,5540,0
20250219,164200,614000570,5540,5540,5540,5540,0
20250219,164100,614000570,5540,5540,5540,5540,0
20250219,164000,614000570,5540,5540,5540,5540,0
20250219,163900,614000570,5540,5540,5540,5540,0
20250219,163800,614000570,5540,5540,5540,5540,0
20250219,163700,614000570,5540,5540,5540,5540,0
20250219,163600,614000570,5540,5540,5540,5540,0
20250219,163500,614000570,5540,5540,5540,5540,0
20250219,163400,614000570,5540,5540,5540,5540,0
20250219,163300,614000570,5540,5540,5540,5540,0
20250219,163200,614000570,5540,5540,5540,5540,0
20250219,163100,614000570,5540,5540,5540,5540,0
20250219,163000,614000570,5540,5540,5540,5540,0
20250219,162900,614000570,5540,5540,5540,5540,0
20250219,162800,614000570,5540,5540,5540,5540,0
20250219,162700,614000570,5540,5540,5540,5540,0
20250219,162600,614000570,5540,5540,5540,5540,0
20250219,162500,614000570,5540,5540,5540,5540,0
20250219,162400,614000570,5540,5540,5540,5540,0
20250219,162300,614000570,5540,5540,5540,5540,0
20250219,162200,614000570,5540,5540,5540,5540,0
20250219,162100,614000570,5540,5540,5540,5540,0
20250219,162000,614000570,5540,5540,5540,5540,0
20250219,161900,614000570,5540,5540,5540,5540,11137
20250219,161800,614000570,5540,5540,5540,5540,0
20250219,161700,614000570,5540,5540,5540,5540,0
20250219,161600,614000570,5540,5540,5540,5540,0
20250219,161500,614000570,5540,5540,5540,5540,0
20250219,161400,614000570,5540,5540,5540,5540,0
20250219,161300,614000570,5540,5540,5540,5540,0
20250219,161200,614000570,5540,5540,5540,5540,0
20250219,161100,614000570,5540,5540,5540,5540,0
20250219,161000,614000570,5540,5540,5540,5540,0
20250219,160900,614000570,5540,5540,5540,5540,0
20250219,160800,614000570,5540,5540,5540,5540,0
20250219,160700,614000570,5540,5540,5540,5540,0
20250219,160600,614000570,5540,5540,5540,5540,0
20250219,160500,614000570,5540,5540,5540,5540,0
20250219,160400,614000570,5540,5540,5540,5540,0
20250219,160300,614000570,5540,5540,5540,5540,0
20250219,160200,614000570,5540,5540,5540,5540,0
20250219,160100,614000570,5540,5540,5540,5540,0
20250219,160000,614000570,5540,5540,5540,5540,0
20250219,155900,614000570,5540,5540,5540,5540,0
20250219,155800,614000570,5540,5540,5540,5540,0
20250219,155700,614000570,5540,5540,5540,5540,0
20250219,155600,614000570,5540,5540,5540,5540,0
20250219,155500,614000570,5540,5540,5540,5540,0
20250219,155400,614000570,5540,5540,5540,5540,0
20250219,155300,614000570,5540,5540,5540,5540,0
20250219,155200,614000570,5540,5540,5540,5540,0
20250219,155100,614000570,5540,5540,5540,5540,0
20250219,155000,614000570,5540,5540,5540,5540,0
20250219,154900,614000570,5540,5540,5540,5540,11137
20250219,154800,614000570,5540,5540,5540,5540,0
20250219,154700,614000570,5540,5540,5540,5540,0
20250219,154600,614000570,5540,5540,5540,5540,0
20250219,154500,614000570,5540,5540,5540,5540,0
20250219,154400,614000570,5540,5540,5540,5540,0
20250219,154300,614000570,5540,5540,5540,5540,0
20250219,154200,614000570,5540,5540,5540,5540,0
20250219,154100,614000570,5540,5540,5540,5540,0
20250219,154000,614000570,5540,5540,5540,5540,0
20250219,153900,614000570,5540,5540,5540,5540,0
20250219,153800,614000570,5540,5540,5540,5540,0
20250219,153700,614000570,5540,5540,5540,5540,0
20250219,153600,614000570,5540,5540,5540,5540,0
20250219,153500,614000570,5540,5540,5540,5540,0
20250219,153400,614000570,5540,5540,5540,5540,0
20250219,153300,614000570,5540,5540,5540,5540,0
20250219,153200,614000570,5540,5540,5540,5540,0
20250219,153100,614000570,5540,5540,5540,5540,0
20250219,153000,614000570,5540,5540,5540,5540,11137
20250219,152900,552301590,5570,5570,5570,5570,0
20250219,152800,552301590,5570,5570,5570,5570,0
20250219,152700,552301590,5570,5570,5570,5570,0
20250219,152600,552301590,5570,5570,5570,5570,0
20250219,152500,552301590,5570,5570,5570,5570,0
20250219,152400,552301590,5570,5570,5570,5570,0
20250219,152300,552301590,5570,5570,5570,5570,0
20250219,152200,552301590,5570,5570,5570,5570,0
20250219,152100,552301590,5570,5570,5570,5570,0
20250219,152000,552301590,5570,5570,5570,5570,0
20250219,151900,552301590,5570,5560,5570,5560,163
20250219,151800,551395300,5560,5560,5560,5560,16
20250219,151700,551306340,5560,5580,5580,5560,373
20250219,151600,549229550,5570,5570,5570,5570,338
20250219,151500,547346890,5560,5560,5570,5560,100
20250219,151400,546790880,5570,5570,5570,5570,1
20250219,151300,546785310,5560,5560,5560,5560,85
20250219,151200,546312710,5560,5570,5570,5560,22
20250219,151100,546190380,5570,5570,5570,5560,996
20250219,151000,540643500,5560,5570,5570,5560,601
20250219,150900,537301930,5560,5560,5560,5560,131
20250219,150800,536573570,5560,5570,5570,5560,30
20250219,150700,536406760,5570,5550,5570,5550,88
20250219,150600,535918340,5550,5570,5570,5550,1035
20250219,150500,530171640,5560,5560,5560,5560,1266
20250219,150400,523132680,5570,5560,5570,5560,52
20250219,150300,522843500,5570,5560,5570,5560,85
20250219,150200,522370890,5570,5570,5570,5570,7
20250219,150100,522331900,5570,5570,5570,5570,4000
20250219,150000,500051900,5570,5580,5580,5570,86
20250219,145900,499572870,5580,5580,5580,5580,11
20250219,145800,499511490,5570,5580,5580,5570,86
20250219,145700,499032460,5570,5570,5570,5570,591
20250219,145600,495740590,5570,5550,5570,5550,486
20250219,145500,493035270,5570,5570,5570,5570,1
20250219,145400,493029700,5550,5570,5570,5550,1485
20250219,145300,484759930,5560,5560,5560,5560,7000
20250219,145200,445839930,5560,5580,5590,5560,2746
20250219,145100,430536950,5580,5580,5580,5580,1
20250219,145000,430531370,5570,5570,5570,5570,109
20250219,144900,429924240,5580,5580,5580,5580,1
20250219,144800,429918660,5580,5570,5580,5570,86
20250219,144700,429439630,5580,5580,5580,5580,1
20250219,144600,429434050,5570,5570,5570,5570,84
20250219,144500,428966170,5590,5590,5590,5590,1
20250219,144400,428960580,5590,5570,5590,5570,86
20250219,144300,428481540,5590,5590,5590,5590,1
20250219,144200,428475950,5570,5570,5570,5570,85
20250219,144100,428002500,5590,5570,5590,5570,11
20250219,144000,427941210,5590,5590,5590,5590,1
20250219,143900,427935620,5580,5570,5580,5570,5545
20250219,143800,396995250,5580,5570,5580,5570,30
20250219,143700,396827950,5560,5580,5580,5560,75
20250219,143600,396410760,5580,5580,5580,5580,11
20250219,143500,396349380,5560,5580,5580,5560,86
20250219,143400,395871200,5570,5580,5580,5570,5340
20250219,143300,366124000,5590,5580,5590,5580,105
20250219,143200,365538090,5590,5590,5590,5590,57
20250219,143100,365219460,5590,5590,5590,5580,139
20250219,143000,364443310,5580,5590,5590,5580,70
20250219,142900,364052180,5590,5590,5590,5580,132
20250219,142800,363315140,5590,5580,5590,5580,19
20250219,142700,363209110,5580,5590,5590,5580,119
20250219,142600,362545080,5590,5590,5590,5590,21
20250219,142500,362427690,5590,5580,5590,5580,117
20250219,142400,361774580,5590,5590,5590,5590,1
20250219,142300,361768990,5580,5580,5580,5580,85
20250219,142200,361294690,5590,5580,5590,5580,19
20250219,142100,361188660,5590,5580,5590,5580,86
20250219,142000,360708770,5590,5590,5590,5590,156
20250219,141900,359836730,5590,5580,5590,5580,168
20250219,141800,358899280,5580,5590,5590,5580,86
20250219,141700,358419390,5580,5580,5590,5580,39
20250219,141600,358201760,5580,5590,5590,5580,97
20250219,141500,357660490,5590,5590,5590,5590,0
20250219,141400,357660490,5590,5580,5590,5580,113
20250219,141300,357029940,5590,5590,5590,5590,11
20250219,141200,356968450,5580,5590,5590,5580,85
20250219,141100,356494140,5570,5570,5570,5570,31
20250219,141000,356321470,5570,5590,5590,5570,1206
20250219,140900,349591820,5590,5590,5590,5590,1
20250219,140800,349586230,5580,5590,5590,5580,105
20250219,140700,349000320,5590,5590,5590,5590,156
20250219,140600,348128280,5590,5580,5590,5580,86
20250219,140500,347648390,5590,5590,5590,5590,1
20250219,140400,347642800,5570,5590,5590,5570,85
20250219,140300,347169330,5580,5590,5590,5580,442
20250219,140200,344701770,5590,5580,5590,5580,86
20250219,140100,344221880,5590,5590,5590,5590,1
20250219,140000,344216290,5580,5590,5590,5580,105
20250219,135900,343630380,5580,5580,5580,5580,0
20250219,135800,343630380,5580,5580,5580,5580,85
20250219,135700,343156080,5580,5580,5580,5580,18
20250219,135600,343055640,5580,5580,5580,5580,1
20250219,135500,343050060,5570,5580,5580,5570,353
20250219,135400,341081160,5570,5570,5570,5570,16
20250219,135300,340992040,5560,5560,5560,5560,85
20250219,135200,340519440,5570,5560,5570,5560,617
20250219,135100,337082920,5560,5580,5580,5560,205
20250219,135000,335940720,5580,5580,5580,5580,0
20250219,134900,335940720,5580,5580,5580,5570,155
20250219,134800,335076670,5580,5580,5590,5580,5050
20250219,134700,306864550,5570,5570,5570,5570,84
20250219,134600,306396670,5570,5570,5570,5570,18
20250219,134500,306296410,5570,5570,5570,5570,86
20250219,134400,305817390,5570,5570,5570,5570,0
20250219,134300,305817390,5570,5570,5570,5570,103
20250219,134200,305243680,5570,5570,5570,5570,0
20250219,134100,305243680,5570,5570,5570,5570,93
20250219,134000,304725670,5570,5580,5580,5570,49
20250219,133900,304452340,5570,5570,5570,5570,134
20250219,133800,303705960,5570,5570,5570,5570,33
20250219,133700,303522150,5570,5570,5570,5570,149
20250219,133600,302692220,5570,5570,5570,5570,0
20250219,133500,302692220,5570,5570,5570,5570,132
20250219,133400,301956980,5570,5570,5570,5570,85
20250219,133300,301483530,5570,5570,5570,5570,0
20250219,133200,301483530,5570,5570,5570,5570,111
20250219,133100,300865260,5580,5580,5580,5580,1
20250219,133000,300859680,5570,5570,5570,5570,84
20250219,132900,300391800,5580,5580,5580,5580,1
20250219,132800,300386220,5570,5570,5570,5570,85
20250219,132700,299912770,5580,5580,5580,5580,1
20250219,132600,299907190,5570,5570,5570,5570,85
20250219,132500,299433740,5570,5570,5570,5570,0
20250219,132400,299433740,5570,5580,5580,5570,101
20250219,132300,298871120,5570,5570,5570,5570,0
20250219,132200,298871120,5570,5570,5570,5570,84
20250219,132100,298403240,5570,5570,5570,5570,18
20250219,132000,298302980,5570,5570,5570,5570,85
20250219,131900,297829530,5570,5570,5570,5570,0
20250219,131800,297829530,5570,5570,5570,5570,117
20250219,131700,297177840,5580,5580,5580,5580,0
20250219,131600,297177840,5580,5570,5580,5560,104
20250219,131500,296599480,5570,5570,5570,5570,2847
20250219,131400,280741690,5570,5570,5570,5570,2349
20250219,131300,267657760,5580,5580,5580,5580,661
20250219,131200,263969380,5580,5580,5580,5580,0
20250219,131100,263969380,5580,5580,5580,5580,85
20250219,131000,263495080,5590,5590,5590,5590,0
20250219,130900,263495080,5590,5580,5590,5580,86
20250219,130800,263015190,5580,5580,5580,5580,0
20250219,130700,263015190,5580,5580,5580,5580,119
20250219,130600,262351170,5590,5580,5590,5580,100
20250219,130500,261792500,5580,5580,5580,5580,109
20250219,130400,261184280,5590,5590,5590,5590,0
20250219,130300,261184280,5590,5580,5590,5580,264
20250219,130200,259709370,5580,5580,5580,5580,19
20250219,130100,259603350,5580,5580,5580,5580,86
20250219,130000,259123470,5590,5590,5590,5590,0
20250219,125900,259123470,5590,5590,5590,5590,39
20250219,125800,258905460,5590,5590,5590,5590,0
20250219,125700,258905460,5590,5590,5590,5590,0
20250219,125600,258905460,5590,5590,5590,5590,0
20250219,125500,258905460,5590,5590,5590,5590,0
20250219,125400,258905460,5590,5580,5590,5580,7
20250219,125300,258866390,5580,5580,5580,5580,48
20250219,125200,258598550,5590,5580,5590,5580,3
20250219,125100,258581800,5580,5580,5580,5580,20
20250219,125000,258470200,5580,5580,5580,5580,0
20250219,124900,258470200,5580,5580,5580,5580,0
20250219,124800,258470200,5580,5580,5580,5580,23
20250219,124700,258341860,5580,5580,5580,5580,0
20250219,124600,258341860,5580,5580,5580,5580,0
20250219,124500,258341860,5580,5580,5590,5580,34
20250219,124400,258152120,5580,5580,5580,5580,0
20250219,124300,258152120,5580,5580,5580,5580,3
20250219,124200,258135380,5580,5580,5580,5580,246
20250219,124100,256762700,5580,5580,5580,5580,0
20250219,124000,256762700,5580,5580,5580,5580,27
20250219,123900,256612040,5590,5590,5590,5590,0
20250219,123800,256612040,5590,5590,5590,5590,0
20250219,123700,256612040,5590,5590,5590,5590,5
20250219,123600,256584090,5590,5590,5590,5590,630
20250219,123500,253062390,5590,5590,5590,5590,0
20250219,123400,253062390,5590,5590,5590,5590,0
20250219,123300,253062390,5590,5590,5590,5590,0
20250219,123200,253062390,5590,5590,5590,5590,0
20250219,123100,253062390,5590,5590,5590,5590,1
20250219,123000,253056800,5580,5580,5580,5580,0
20250219,122900,253056800,5580,5580,5580,5580,17
20250219,122800,252961940,5580,5580,5580,5580,97
20250219,122700,252420680,5590,5590,5590,5590,201
20250219,122600,251297090,5580,5580,5580,5580,16
20250219,122500,251207810,5580,5580,5580,5580,0
20250219,122400,251207810,5580,5580,5580,5580,1172
20250219,122300,244668050,5570,5570,5570,5570,23
20250219,122200,244539940,5570,5570,5570,5570,0
20250219,122100,244539940,5570,5570,5570,5570,0
20250219,122000,244539940,5570,5570,5570,5570,17
20250219,121900,244445250,5580,5580,5580,5580,50
20250219,121800,244166250,5580,5580,5580,5580,0
20250219,121700,244166250,5580,5580,5580,5580,0
20250219,121600,244166250,5580,5580,5580,5580,0
20250219,121500,244166250,5580,5570,5580,5570,18
20250219,121400,244065980,5580,5580,5580,5580,0
20250219,121300,244065980,5580,5580,5580,5580,0
20250219,121200,244065980,5580,5580,5580,5570,1017
20250219,121100,238391280,5570,5580,5580,5570,8433
20250219,121000,191385140,5580,5580,5580,5580,0
20250219,120900,191385140,5580,5580,5580,5580,173
20250219,120800,190419800,5590,5590,5590,5590,0
20250219,120700,190419800,5590,5590,5590,5590,1
20250219,120600,190414210,5580,5580,5580,5580,28
20250219,120500,190257970,5590,5590,5590,5590,0
20250219,120400,190257970,5590,5580,5590,5580,27
20250219,120300,190107300,5590,5590,5590,5590,0
20250219,120200,190107300,5590,5590,5590,5590,0
20250219,120100,190107300,5590,5590,5590,5590,0
20250219,120000,190107300,5590,5590,5590,5590,0
20250219,115900,190107300,5590,5590,5590,5590,100
20250219,115800,189548300,5590,5590,5590,5590,0
20250219,115700,189548300,5590,5590,5590,5590,0
20250219,115600,189548300,5590,5590,5590,5590,146
20250219,115500,188732160,5590,5580,5590,5580,2
20250219,115400,188720990,5590,5590,5590,5590,0
20250219,115300,188720990,5590,5580,5590,5580,18
20250219,115200,188620540,5580,5580,5580,5580,0
20250219,115100,188620540,5580,5580,5580,5580,0
20250219,115000,188620540,5580,5580,5580,5580,16
20250219,114900,188531260,5580,5580,5580,5580,0
20250219,114800,188531260,5580,5580,5580,5580,0
20250219,114700,188531260,5580,5580,5580,5580,18
20250219,114600,188430820,5580,5580,5580,5580,368
20250219,114500,186377380,5580,5570,5580,5570,82
20250219,114400,185920630,5570,5570,5570,5570,17
20250219,114300,185825940,5570,5570,5570,5570,0
20250219,114200,185825940,5570,5570,5580,5570,119
20250219,114100,185162570,5570,5570,5570,5570,0
20250219,114000,185162570,5570,5570,5570,5570,0
20250219,113900,185162570,5570,5570,5570,5570,24
20250219,113800,185028890,5570,5570,5570,5570,1
20250219,113700,185023320,5570,5570,5570,5570,0
20250219,113600,185023320,5570,5570,5570,5570,84
20250219,113500,184555440,5580,5580,5580,5580,0
20250219,113400,184555440,5580,5580,5580,5580,12
20250219,113300,184488480,5580,5580,5580,5580,0
20250219,113200,184488480,5580,5580,5580,5580,0
20250219,113100,184488480,5580,5580,5580,5580,1851
20250219,113000,174159900,5580,5590,5590,5580,17
20250219,112900,174065000,5590,5590,5590,5590,0
20250219,112800,174065000,5590,5590,5590,5590,146
20250219,112700,173248860,5590,5590,5590,5590,3
20250219,112600,173232090,5580,5580,5580,5580,0
20250219,112500,173232090,5580,5580,5580,5580,16
20250219,112400,173142810,5580,5580,5580,5580,0
20250219,112300,173142810,5580,5580,5580,5580,0
20250219,112200,173142810,5580,5590,5590,5580,176
20250219,112100,172159270,5580,5580,5580,5580,0
20250219,112000,172159270,5580,5580,5580,5580,0
20250219,111900,172159270,5580,5580,5580,5580,15
20250219,111800,172075570,5580,5580,5580,5580,0
20250219,111700,172075570,5580,5580,5580,5580,17
20250219,111600,171980710,5580,5590,5590,5580,73
20250219,111500,171573350,5590,5590,5590,5590,0
20250219,111400,171573350,5590,5590,5590,5590,0
20250219,111300,171573350,5590,5590,5590,5590,0
20250219,111200,171573350,5590,5580,5590,5580,1717
20250219,111100,161992470,5580,5580,5580,5580,1245
20250219,111000,155045370,5580,5580,5580,5580,0
20250219,110900,155045370,5580,5580,5580,5580,50
20250219,110800,154766370,5580,5580,5580,5580,100
20250219,110700,154208370,5580,5580,5580,5580,0
20250219,110600,154208370,5580,5570,5580,5570,16
20250219,110500,154119240,5570,5570,5570,5570,0
20250219,110400,154119240,5570,5570,5570,5570,0
20250219,110300,154119240,5570,5570,5570,5570,24
20250219,110200,153985560,5570,5570,5570,5570,0
20250219,110100,153985560,5570,5570,5570,5570,0
20250219,110000,153985560,5570,5570,5570,5570,66
20250219,105900,153617940,5570,5570,5570,5570,1
20250219,105800,153612370,5570,5570,5570,5570,3120
20250219,105700,136233970,5570,5570,5570,5570,142
20250219,105600,135443030,5580,5580,5580,5580,1
20250219,105500,135437450,5560,5560,5560,5560,15
20250219,105400,135354050,5560,5560,5560,5560,13
20250219,105300,135281770,5580,5580,5580,5580,1
20250219,105200,135276190,5570,5570,5570,5570,100
20250219,105100,134719190,5580,5580,5580,5580,1
20250219,105000,134713610,5570,5580,5580,5570,120
20250219,104900,134045010,5560,5570,5570,5560,5091
20250219,104800,105689050,5580,5580,5580,5580,0
20250219,104700,105689050,5580,5580,5580,5580,0
20250219,104600,105689050,5580,5580,5580,5580,0
20250219,104500,105689050,5580,5580,5580,5580,2
20250219,104400,105677890,5580,5570,5580,5570,19
20250219,104300,105572020,5580,5580,5580,5580,0
20250219,104200,105572020,5580,5580,5580,5580,2
20250219,104100,105560860,5570,5570,5570,5570,0
20250219,104000,105560860,5570,5570,5570,5570,378
20250219,103900,103455400,5570,5570,5570,5570,0
20250219,103800,103455400,5570,5570,5570,5570,0
20250219,103700,103455400,5570,5570,5570,5570,0
20250219,103600,103455400,5570,5570,5570,5570,70
20250219,103500,103065500,5570,5570,5570,5570,0
20250219,103400,103065500,5570,5570,5570,5570,0
20250219,103300,103065500,5570,5570,5570,5570,0
20250219,103200,103065500,5570,5570,5570,5570,0
20250219,103100,103065500,5570,5570,5570,5570,0
20250219,103000,103065500,5570,5570,5570,5570,0
20250219,102900,103065500,5570,5570,5570,5570,0
20250219,102800,103065500,5570,5570,5570,5570,0
20250219,102700,103065500,5570,5570,5570,5570,100
20250219,102600,102508500,5580,5570,5580,5570,31
20250219,102500,102335820,5570,5570,5570,5570,140
20250219,102400,101556020,5580,5580,5580,5580,0
20250219,102300,101556020,5580,5580,5580,5580,0
20250219,102200,101556020,5580,5580,5580,5570,130
20250219,102100,100831900,5570,5570,5570,5570,150
20250219,102000,99996400,5580,5570,5580,5570,11
20250219,101900,99935080,5570,5570,5570,5570,0
20250219,101800,99935080,5570,5580,5580,5570,66
20250219,101700,99567450,5580,5580,5580,5580,0
20250219,101600,99567450,5580,5580,5580,5580,0
20250219,101500,99567450,5580,5580,5580,5580,1
20250219,101400,99561870,5570,5580,5580,5570,151
20250219,101300,98719520,5580,5580,5580,5580,0
20250219,101200,98719520,5580,5580,5580,5580,1
20250219,101100,98713940,5570,5570,5570,5570,1
20250219,101000,98708370,5580,5580,5580,5580,11
20250219,100900,98646990,5580,5580,5580,5580,0
20250219,100800,98646990,5580,5580,5580,5580,1
20250219,100700,98641410,5570,5570,5580,5570,205
20250219,100600,97499550,5580,5580,5580,5580,1
20250219,100500,97493970,5580,5580,5580,5580,0
20250219,100400,97493970,5580,5580,5580,5580,2
20250219,100300,97482810,5580,5580,5580,5580,0
20250219,100200,97482810,5580,5580,5580,5580,0
20250219,100100,97482810,5580,5580,5580,5580,0
20250219,100000,97482810,5580,5580,5580,5580,2
20250219,095900,97471650,5570,5580,5580,5570,110
20250219,095800,96857940,5560,5560,5560,5560,1
20250219,095700,96852380,5580,5580,5580,5580,0
20250219,095600,96852380,5580,5580,5580,5580,0
20250219,095500,96852380,5580,5580,5580,5580,1
20250219,095400,96846800,5560,5560,5560,5560,0
20250219,095300,96846800,5560,5560,5560,5560,0
20250219,095200,96846800,5560,5560,5560,5560,0
20250219,095100,96846800,5560,5570,5570,5560,1100
20250219,095000,90725760,5570,5570,5570,5570,27
20250219,094900,90575370,5570,5590,5590,5570,374
20250219,094800,88487770,5590,5590,5590,5590,3398
20250219,094700,69492950,5590,5590,5590,5590,102
20250219,094600,68922770,5590,5580,5590,5580,151
20250219,094500,68079180,5590,5580,5590,5580,919
20250219,094400,62950910,5570,5580,5580,5570,305
20250219,094300,61252010,5580,5580,5580,5580,0
20250219,094200,61252010,5580,5580,5580,5580,0
20250219,094100,61252010,5580,5570,5580,5570,567
20250219,094000,58091220,5570,5570,5570,5570,58
20250219,093900,57768160,5570,5570,5570,5570,311
20250219,093800,56035890,5580,5580,5580,5580,8
20250219,093700,55991250,5580,5580,5580,5580,0
20250219,093600,55991250,5580,5580,5580,5580,0
20250219,093500,55991250,5580,5580,5580,5580,0
20250219,093400,55991250,5580,5570,5580,5570,102
20250219,093300,55422110,5580,5580,5580,5580,0
20250219,093200,55422110,5580,5580,5580,5580,0
20250219,093100,55422110,5580,5580,5580,5580,8
20250219,093000,55377470,5580,5580,5580,5580,0
20250219,092900,55377470,5580,5580,5580,5580,0
20250219,092800,55377470,5580,5580,5580,5580,6
20250219,092700,55343990,5580,5570,5580,5570,122
20250219,092600,54664240,5570,5570,5570,5570,2
20250219,092500,54653100,5560,5560,5560,5560,1043
20250219,092400,48854020,5570,5570,5570,5570,257
20250219,092300,47422530,5570,5570,5570,5570,0
20250219,092200,47422530,5570,5570,5570,5570,26
20250219,092100,47277710,5580,5580,5580,5580,0
20250219,092000,47277710,5580,5580,5580,5580,1
20250219,091900,47272130,5580,5580,5580,5580,4
20250219,091800,47249810,5570,5570,5570,5570,0
20250219,091700,47249810,5570,5570,5570,5570,0
20250219,091600,47249810,5570,5570,5570,5570,107
20250219,091500,46653820,5570,5570,5570,5570,0
20250219,091400,46653820,5570,5570,5570,5570,0
20250219,091300,46653820,5570,5570,5570,5560,501
20250219,091200,43866490,5580,5580,5580,5580,0
20250219,091100,43866490,5580,5580,5580,5580,0
20250219,091000,43866490,5580,5580,5580,5580,0
20250219,090900,43866490,5580,5580,5580,5580,406
20250219,090800,41601010,5580,5580,5580,5580,201
20250219,090700,40479430,5570,5580,5580,5570,15
20250219,090600,40395830,5580,5580,5580,5580,5
20250219,090500,40367930,5590,5570,5590,5570,1929
20250219,090400,29622630,5570,5570,5570,5570,0
20250219,090300,29622630,5570,5560,5570,5560,301
20250219,090200,27949060,5560,5560,5560,5540,444
20250219,090100,25486050,5560,5560,5560,5560,1
20250219,090000,25480490,5560,5570,5570,5550,4575
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184900 614000570 5540 5540 5540 5540 11137
3 20250219 184800 614000570 5540 5540 5540 5540 0
4 20250219 184700 614000570 5540 5540 5540 5540 0
5 20250219 184600 614000570 5540 5540 5540 5540 0
6 20250219 184500 614000570 5540 5540 5540 5540 0
7 20250219 184400 614000570 5540 5540 5540 5540 0
8 20250219 184300 614000570 5540 5540 5540 5540 0
9 20250219 184200 614000570 5540 5540 5540 5540 0
10 20250219 184100 614000570 5540 5540 5540 5540 0
11 20250219 184000 614000570 5540 5540 5540 5540 0
12 20250219 183900 614000570 5540 5540 5540 5540 0
13 20250219 183800 614000570 5540 5540 5540 5540 0
14 20250219 183700 614000570 5540 5540 5540 5540 0
15 20250219 183600 614000570 5540 5540 5540 5540 0
16 20250219 183500 614000570 5540 5540 5540 5540 0
17 20250219 183400 614000570 5540 5540 5540 5540 0
18 20250219 183300 614000570 5540 5540 5540 5540 0
19 20250219 183200 614000570 5540 5540 5540 5540 0
20 20250219 183100 614000570 5540 5540 5540 5540 0
21 20250219 183000 614000570 5540 5540 5540 5540 0
22 20250219 182900 614000570 5540 5540 5540 5540 0
23 20250219 182800 614000570 5540 5540 5540 5540 0
24 20250219 182700 614000570 5540 5540 5540 5540 0
25 20250219 182600 614000570 5540 5540 5540 5540 0
26 20250219 182500 614000570 5540 5540 5540 5540 0
27 20250219 182400 614000570 5540 5540 5540 5540 0
28 20250219 182300 614000570 5540 5540 5540 5540 0
29 20250219 182200 614000570 5540 5540 5540 5540 0
30 20250219 182100 614000570 5540 5540 5540 5540 0
31 20250219 182000 614000570 5540 5540 5540 5540 0
32 20250219 181900 614000570 5540 5540 5540 5540 11137
33 20250219 181800 614000570 5540 5540 5540 5540 0
34 20250219 181700 614000570 5540 5540 5540 5540 0
35 20250219 181600 614000570 5540 5540 5540 5540 0
36 20250219 181500 614000570 5540 5540 5540 5540 0
37 20250219 181400 614000570 5540 5540 5540 5540 0
38 20250219 181300 614000570 5540 5540 5540 5540 0
39 20250219 181200 614000570 5540 5540 5540 5540 0
40 20250219 181100 614000570 5540 5540 5540 5540 0
41 20250219 181000 614000570 5540 5540 5540 5540 0
42 20250219 180900 614000570 5540 5540 5540 5540 0
43 20250219 180800 614000570 5540 5540 5540 5540 0
44 20250219 180700 614000570 5540 5540 5540 5540 0
45 20250219 180600 614000570 5540 5540 5540 5540 0
46 20250219 180500 614000570 5540 5540 5540 5540 0
47 20250219 180400 614000570 5540 5540 5540 5540 0
48 20250219 180300 614000570 5540 5540 5540 5540 0
49 20250219 180200 614000570 5540 5540 5540 5540 0
50 20250219 180100 614000570 5540 5540 5540 5540 0
51 20250219 180000 614000570 5540 5540 5540 5540 0
52 20250219 175900 614000570 5540 5540 5540 5540 0
53 20250219 175800 614000570 5540 5540 5540 5540 0
54 20250219 175700 614000570 5540 5540 5540 5540 0
55 20250219 175600 614000570 5540 5540 5540 5540 0
56 20250219 175500 614000570 5540 5540 5540 5540 0
57 20250219 175400 614000570 5540 5540 5540 5540 0
58 20250219 175300 614000570 5540 5540 5540 5540 0
59 20250219 175200 614000570 5540 5540 5540 5540 0
60 20250219 175100 614000570 5540 5540 5540 5540 0
61 20250219 175000 614000570 5540 5540 5540 5540 0
62 20250219 174900 614000570 5540 5540 5540 5540 11137
63 20250219 174800 614000570 5540 5540 5540 5540 0
64 20250219 174700 614000570 5540 5540 5540 5540 0
65 20250219 174600 614000570 5540 5540 5540 5540 0
66 20250219 174500 614000570 5540 5540 5540 5540 0
67 20250219 174400 614000570 5540 5540 5540 5540 0
68 20250219 174300 614000570 5540 5540 5540 5540 0
69 20250219 174200 614000570 5540 5540 5540 5540 0
70 20250219 174100 614000570 5540 5540 5540 5540 0
71 20250219 174000 614000570 5540 5540 5540 5540 0
72 20250219 173900 614000570 5540 5540 5540 5540 0
73 20250219 173800 614000570 5540 5540 5540 5540 0
74 20250219 173700 614000570 5540 5540 5540 5540 0
75 20250219 173600 614000570 5540 5540 5540 5540 0
76 20250219 173500 614000570 5540 5540 5540 5540 0
77 20250219 173400 614000570 5540 5540 5540 5540 0
78 20250219 173300 614000570 5540 5540 5540 5540 0
79 20250219 173200 614000570 5540 5540 5540 5540 0
80 20250219 173100 614000570 5540 5540 5540 5540 0
81 20250219 173000 614000570 5540 5540 5540 5540 0
82 20250219 172900 614000570 5540 5540 5540 5540 0
83 20250219 172800 614000570 5540 5540 5540 5540 0
84 20250219 172700 614000570 5540 5540 5540 5540 0
85 20250219 172600 614000570 5540 5540 5540 5540 0
86 20250219 172500 614000570 5540 5540 5540 5540 0
87 20250219 172400 614000570 5540 5540 5540 5540 0
88 20250219 172300 614000570 5540 5540 5540 5540 0
89 20250219 172200 614000570 5540 5540 5540 5540 0
90 20250219 172100 614000570 5540 5540 5540 5540 0
91 20250219 172000 614000570 5540 5540 5540 5540 0
92 20250219 171900 614000570 5540 5540 5540 5540 11137
93 20250219 171800 614000570 5540 5540 5540 5540 0
94 20250219 171700 614000570 5540 5540 5540 5540 0
95 20250219 171600 614000570 5540 5540 5540 5540 0
96 20250219 171500 614000570 5540 5540 5540 5540 0
97 20250219 171400 614000570 5540 5540 5540 5540 0
98 20250219 171300 614000570 5540 5540 5540 5540 0
99 20250219 171200 614000570 5540 5540 5540 5540 0
100 20250219 171100 614000570 5540 5540 5540 5540 0
101 20250219 171000 614000570 5540 5540 5540 5540 0
102 20250219 170900 614000570 5540 5540 5540 5540 0
103 20250219 170800 614000570 5540 5540 5540 5540 0
104 20250219 170700 614000570 5540 5540 5540 5540 0
105 20250219 170600 614000570 5540 5540 5540 5540 0
106 20250219 170500 614000570 5540 5540 5540 5540 0
107 20250219 170400 614000570 5540 5540 5540 5540 0
108 20250219 170300 614000570 5540 5540 5540 5540 0
109 20250219 170200 614000570 5540 5540 5540 5540 0
110 20250219 170100 614000570 5540 5540 5540 5540 0
111 20250219 170000 614000570 5540 5540 5540 5540 0
112 20250219 165900 614000570 5540 5540 5540 5540 0
113 20250219 165800 614000570 5540 5540 5540 5540 0
114 20250219 165700 614000570 5540 5540 5540 5540 0
115 20250219 165600 614000570 5540 5540 5540 5540 0
116 20250219 165500 614000570 5540 5540 5540 5540 0
117 20250219 165400 614000570 5540 5540 5540 5540 0
118 20250219 165300 614000570 5540 5540 5540 5540 0
119 20250219 165200 614000570 5540 5540 5540 5540 0
120 20250219 165100 614000570 5540 5540 5540 5540 0
121 20250219 165000 614000570 5540 5540 5540 5540 0
122 20250219 164900 614000570 5540 5540 5540 5540 11137
123 20250219 164800 614000570 5540 5540 5540 5540 0
124 20250219 164700 614000570 5540 5540 5540 5540 0
125 20250219 164600 614000570 5540 5540 5540 5540 0
126 20250219 164500 614000570 5540 5540 5540 5540 0
127 20250219 164400 614000570 5540 5540 5540 5540 0
128 20250219 164300 614000570 5540 5540 5540 5540 0
129 20250219 164200 614000570 5540 5540 5540 5540 0
130 20250219 164100 614000570 5540 5540 5540 5540 0
131 20250219 164000 614000570 5540 5540 5540 5540 0
132 20250219 163900 614000570 5540 5540 5540 5540 0
133 20250219 163800 614000570 5540 5540 5540 5540 0
134 20250219 163700 614000570 5540 5540 5540 5540 0
135 20250219 163600 614000570 5540 5540 5540 5540 0
136 20250219 163500 614000570 5540 5540 5540 5540 0
137 20250219 163400 614000570 5540 5540 5540 5540 0
138 20250219 163300 614000570 5540 5540 5540 5540 0
139 20250219 163200 614000570 5540 5540 5540 5540 0
140 20250219 163100 614000570 5540 5540 5540 5540 0
141 20250219 163000 614000570 5540 5540 5540 5540 0
142 20250219 162900 614000570 5540 5540 5540 5540 0
143 20250219 162800 614000570 5540 5540 5540 5540 0
144 20250219 162700 614000570 5540 5540 5540 5540 0
145 20250219 162600 614000570 5540 5540 5540 5540 0
146 20250219 162500 614000570 5540 5540 5540 5540 0
147 20250219 162400 614000570 5540 5540 5540 5540 0
148 20250219 162300 614000570 5540 5540 5540 5540 0
149 20250219 162200 614000570 5540 5540 5540 5540 0
150 20250219 162100 614000570 5540 5540 5540 5540 0
151 20250219 162000 614000570 5540 5540 5540 5540 0
152 20250219 161900 614000570 5540 5540 5540 5540 11137
153 20250219 161800 614000570 5540 5540 5540 5540 0
154 20250219 161700 614000570 5540 5540 5540 5540 0
155 20250219 161600 614000570 5540 5540 5540 5540 0
156 20250219 161500 614000570 5540 5540 5540 5540 0
157 20250219 161400 614000570 5540 5540 5540 5540 0
158 20250219 161300 614000570 5540 5540 5540 5540 0
159 20250219 161200 614000570 5540 5540 5540 5540 0
160 20250219 161100 614000570 5540 5540 5540 5540 0
161 20250219 161000 614000570 5540 5540 5540 5540 0
162 20250219 160900 614000570 5540 5540 5540 5540 0
163 20250219 160800 614000570 5540 5540 5540 5540 0
164 20250219 160700 614000570 5540 5540 5540 5540 0
165 20250219 160600 614000570 5540 5540 5540 5540 0
166 20250219 160500 614000570 5540 5540 5540 5540 0
167 20250219 160400 614000570 5540 5540 5540 5540 0
168 20250219 160300 614000570 5540 5540 5540 5540 0
169 20250219 160200 614000570 5540 5540 5540 5540 0
170 20250219 160100 614000570 5540 5540 5540 5540 0
171 20250219 160000 614000570 5540 5540 5540 5540 0
172 20250219 155900 614000570 5540 5540 5540 5540 0
173 20250219 155800 614000570 5540 5540 5540 5540 0
174 20250219 155700 614000570 5540 5540 5540 5540 0
175 20250219 155600 614000570 5540 5540 5540 5540 0
176 20250219 155500 614000570 5540 5540 5540 5540 0
177 20250219 155400 614000570 5540 5540 5540 5540 0
178 20250219 155300 614000570 5540 5540 5540 5540 0
179 20250219 155200 614000570 5540 5540 5540 5540 0
180 20250219 155100 614000570 5540 5540 5540 5540 0
181 20250219 155000 614000570 5540 5540 5540 5540 0
182 20250219 154900 614000570 5540 5540 5540 5540 11137
183 20250219 154800 614000570 5540 5540 5540 5540 0
184 20250219 154700 614000570 5540 5540 5540 5540 0
185 20250219 154600 614000570 5540 5540 5540 5540 0
186 20250219 154500 614000570 5540 5540 5540 5540 0
187 20250219 154400 614000570 5540 5540 5540 5540 0
188 20250219 154300 614000570 5540 5540 5540 5540 0
189 20250219 154200 614000570 5540 5540 5540 5540 0
190 20250219 154100 614000570 5540 5540 5540 5540 0
191 20250219 154000 614000570 5540 5540 5540 5540 0
192 20250219 153900 614000570 5540 5540 5540 5540 0
193 20250219 153800 614000570 5540 5540 5540 5540 0
194 20250219 153700 614000570 5540 5540 5540 5540 0
195 20250219 153600 614000570 5540 5540 5540 5540 0
196 20250219 153500 614000570 5540 5540 5540 5540 0
197 20250219 153400 614000570 5540 5540 5540 5540 0
198 20250219 153300 614000570 5540 5540 5540 5540 0
199 20250219 153200 614000570 5540 5540 5540 5540 0
200 20250219 153100 614000570 5540 5540 5540 5540 0
201 20250219 153000 614000570 5540 5540 5540 5540 11137
202 20250219 152900 552301590 5570 5570 5570 5570 0
203 20250219 152800 552301590 5570 5570 5570 5570 0
204 20250219 152700 552301590 5570 5570 5570 5570 0
205 20250219 152600 552301590 5570 5570 5570 5570 0
206 20250219 152500 552301590 5570 5570 5570 5570 0
207 20250219 152400 552301590 5570 5570 5570 5570 0
208 20250219 152300 552301590 5570 5570 5570 5570 0
209 20250219 152200 552301590 5570 5570 5570 5570 0
210 20250219 152100 552301590 5570 5570 5570 5570 0
211 20250219 152000 552301590 5570 5570 5570 5570 0
212 20250219 151900 552301590 5570 5560 5570 5560 163
213 20250219 151800 551395300 5560 5560 5560 5560 16
214 20250219 151700 551306340 5560 5580 5580 5560 373
215 20250219 151600 549229550 5570 5570 5570 5570 338
216 20250219 151500 547346890 5560 5560 5570 5560 100
217 20250219 151400 546790880 5570 5570 5570 5570 1
218 20250219 151300 546785310 5560 5560 5560 5560 85
219 20250219 151200 546312710 5560 5570 5570 5560 22
220 20250219 151100 546190380 5570 5570 5570 5560 996
221 20250219 151000 540643500 5560 5570 5570 5560 601
222 20250219 150900 537301930 5560 5560 5560 5560 131
223 20250219 150800 536573570 5560 5570 5570 5560 30
224 20250219 150700 536406760 5570 5550 5570 5550 88
225 20250219 150600 535918340 5550 5570 5570 5550 1035
226 20250219 150500 530171640 5560 5560 5560 5560 1266
227 20250219 150400 523132680 5570 5560 5570 5560 52
228 20250219 150300 522843500 5570 5560 5570 5560 85
229 20250219 150200 522370890 5570 5570 5570 5570 7
230 20250219 150100 522331900 5570 5570 5570 5570 4000
231 20250219 150000 500051900 5570 5580 5580 5570 86
232 20250219 145900 499572870 5580 5580 5580 5580 11
233 20250219 145800 499511490 5570 5580 5580 5570 86
234 20250219 145700 499032460 5570 5570 5570 5570 591
235 20250219 145600 495740590 5570 5550 5570 5550 486
236 20250219 145500 493035270 5570 5570 5570 5570 1
237 20250219 145400 493029700 5550 5570 5570 5550 1485
238 20250219 145300 484759930 5560 5560 5560 5560 7000
239 20250219 145200 445839930 5560 5580 5590 5560 2746
240 20250219 145100 430536950 5580 5580 5580 5580 1
241 20250219 145000 430531370 5570 5570 5570 5570 109
242 20250219 144900 429924240 5580 5580 5580 5580 1
243 20250219 144800 429918660 5580 5570 5580 5570 86
244 20250219 144700 429439630 5580 5580 5580 5580 1
245 20250219 144600 429434050 5570 5570 5570 5570 84
246 20250219 144500 428966170 5590 5590 5590 5590 1
247 20250219 144400 428960580 5590 5570 5590 5570 86
248 20250219 144300 428481540 5590 5590 5590 5590 1
249 20250219 144200 428475950 5570 5570 5570 5570 85
250 20250219 144100 428002500 5590 5570 5590 5570 11
251 20250219 144000 427941210 5590 5590 5590 5590 1
252 20250219 143900 427935620 5580 5570 5580 5570 5545
253 20250219 143800 396995250 5580 5570 5580 5570 30
254 20250219 143700 396827950 5560 5580 5580 5560 75
255 20250219 143600 396410760 5580 5580 5580 5580 11
256 20250219 143500 396349380 5560 5580 5580 5560 86
257 20250219 143400 395871200 5570 5580 5580 5570 5340
258 20250219 143300 366124000 5590 5580 5590 5580 105
259 20250219 143200 365538090 5590 5590 5590 5590 57
260 20250219 143100 365219460 5590 5590 5590 5580 139
261 20250219 143000 364443310 5580 5590 5590 5580 70
262 20250219 142900 364052180 5590 5590 5590 5580 132
263 20250219 142800 363315140 5590 5580 5590 5580 19
264 20250219 142700 363209110 5580 5590 5590 5580 119
265 20250219 142600 362545080 5590 5590 5590 5590 21
266 20250219 142500 362427690 5590 5580 5590 5580 117
267 20250219 142400 361774580 5590 5590 5590 5590 1
268 20250219 142300 361768990 5580 5580 5580 5580 85
269 20250219 142200 361294690 5590 5580 5590 5580 19
270 20250219 142100 361188660 5590 5580 5590 5580 86
271 20250219 142000 360708770 5590 5590 5590 5590 156
272 20250219 141900 359836730 5590 5580 5590 5580 168
273 20250219 141800 358899280 5580 5590 5590 5580 86
274 20250219 141700 358419390 5580 5580 5590 5580 39
275 20250219 141600 358201760 5580 5590 5590 5580 97
276 20250219 141500 357660490 5590 5590 5590 5590 0
277 20250219 141400 357660490 5590 5580 5590 5580 113
278 20250219 141300 357029940 5590 5590 5590 5590 11
279 20250219 141200 356968450 5580 5590 5590 5580 85
280 20250219 141100 356494140 5570 5570 5570 5570 31
281 20250219 141000 356321470 5570 5590 5590 5570 1206
282 20250219 140900 349591820 5590 5590 5590 5590 1
283 20250219 140800 349586230 5580 5590 5590 5580 105
284 20250219 140700 349000320 5590 5590 5590 5590 156
285 20250219 140600 348128280 5590 5580 5590 5580 86
286 20250219 140500 347648390 5590 5590 5590 5590 1
287 20250219 140400 347642800 5570 5590 5590 5570 85
288 20250219 140300 347169330 5580 5590 5590 5580 442
289 20250219 140200 344701770 5590 5580 5590 5580 86
290 20250219 140100 344221880 5590 5590 5590 5590 1
291 20250219 140000 344216290 5580 5590 5590 5580 105
292 20250219 135900 343630380 5580 5580 5580 5580 0
293 20250219 135800 343630380 5580 5580 5580 5580 85
294 20250219 135700 343156080 5580 5580 5580 5580 18
295 20250219 135600 343055640 5580 5580 5580 5580 1
296 20250219 135500 343050060 5570 5580 5580 5570 353
297 20250219 135400 341081160 5570 5570 5570 5570 16
298 20250219 135300 340992040 5560 5560 5560 5560 85
299 20250219 135200 340519440 5570 5560 5570 5560 617
300 20250219 135100 337082920 5560 5580 5580 5560 205
301 20250219 135000 335940720 5580 5580 5580 5580 0
302 20250219 134900 335940720 5580 5580 5580 5570 155
303 20250219 134800 335076670 5580 5580 5590 5580 5050
304 20250219 134700 306864550 5570 5570 5570 5570 84
305 20250219 134600 306396670 5570 5570 5570 5570 18
306 20250219 134500 306296410 5570 5570 5570 5570 86
307 20250219 134400 305817390 5570 5570 5570 5570 0
308 20250219 134300 305817390 5570 5570 5570 5570 103
309 20250219 134200 305243680 5570 5570 5570 5570 0
310 20250219 134100 305243680 5570 5570 5570 5570 93
311 20250219 134000 304725670 5570 5580 5580 5570 49
312 20250219 133900 304452340 5570 5570 5570 5570 134
313 20250219 133800 303705960 5570 5570 5570 5570 33
314 20250219 133700 303522150 5570 5570 5570 5570 149
315 20250219 133600 302692220 5570 5570 5570 5570 0
316 20250219 133500 302692220 5570 5570 5570 5570 132
317 20250219 133400 301956980 5570 5570 5570 5570 85
318 20250219 133300 301483530 5570 5570 5570 5570 0
319 20250219 133200 301483530 5570 5570 5570 5570 111
320 20250219 133100 300865260 5580 5580 5580 5580 1
321 20250219 133000 300859680 5570 5570 5570 5570 84
322 20250219 132900 300391800 5580 5580 5580 5580 1
323 20250219 132800 300386220 5570 5570 5570 5570 85
324 20250219 132700 299912770 5580 5580 5580 5580 1
325 20250219 132600 299907190 5570 5570 5570 5570 85
326 20250219 132500 299433740 5570 5570 5570 5570 0
327 20250219 132400 299433740 5570 5580 5580 5570 101
328 20250219 132300 298871120 5570 5570 5570 5570 0
329 20250219 132200 298871120 5570 5570 5570 5570 84
330 20250219 132100 298403240 5570 5570 5570 5570 18
331 20250219 132000 298302980 5570 5570 5570 5570 85
332 20250219 131900 297829530 5570 5570 5570 5570 0
333 20250219 131800 297829530 5570 5570 5570 5570 117
334 20250219 131700 297177840 5580 5580 5580 5580 0
335 20250219 131600 297177840 5580 5570 5580 5560 104
336 20250219 131500 296599480 5570 5570 5570 5570 2847
337 20250219 131400 280741690 5570 5570 5570 5570 2349
338 20250219 131300 267657760 5580 5580 5580 5580 661
339 20250219 131200 263969380 5580 5580 5580 5580 0
340 20250219 131100 263969380 5580 5580 5580 5580 85
341 20250219 131000 263495080 5590 5590 5590 5590 0
342 20250219 130900 263495080 5590 5580 5590 5580 86
343 20250219 130800 263015190 5580 5580 5580 5580 0
344 20250219 130700 263015190 5580 5580 5580 5580 119
345 20250219 130600 262351170 5590 5580 5590 5580 100
346 20250219 130500 261792500 5580 5580 5580 5580 109
347 20250219 130400 261184280 5590 5590 5590 5590 0
348 20250219 130300 261184280 5590 5580 5590 5580 264
349 20250219 130200 259709370 5580 5580 5580 5580 19
350 20250219 130100 259603350 5580 5580 5580 5580 86
351 20250219 130000 259123470 5590 5590 5590 5590 0
352 20250219 125900 259123470 5590 5590 5590 5590 39
353 20250219 125800 258905460 5590 5590 5590 5590 0
354 20250219 125700 258905460 5590 5590 5590 5590 0
355 20250219 125600 258905460 5590 5590 5590 5590 0
356 20250219 125500 258905460 5590 5590 5590 5590 0
357 20250219 125400 258905460 5590 5580 5590 5580 7
358 20250219 125300 258866390 5580 5580 5580 5580 48
359 20250219 125200 258598550 5590 5580 5590 5580 3
360 20250219 125100 258581800 5580 5580 5580 5580 20
361 20250219 125000 258470200 5580 5580 5580 5580 0
362 20250219 124900 258470200 5580 5580 5580 5580 0
363 20250219 124800 258470200 5580 5580 5580 5580 23
364 20250219 124700 258341860 5580 5580 5580 5580 0
365 20250219 124600 258341860 5580 5580 5580 5580 0
366 20250219 124500 258341860 5580 5580 5590 5580 34
367 20250219 124400 258152120 5580 5580 5580 5580 0
368 20250219 124300 258152120 5580 5580 5580 5580 3
369 20250219 124200 258135380 5580 5580 5580 5580 246
370 20250219 124100 256762700 5580 5580 5580 5580 0
371 20250219 124000 256762700 5580 5580 5580 5580 27
372 20250219 123900 256612040 5590 5590 5590 5590 0
373 20250219 123800 256612040 5590 5590 5590 5590 0
374 20250219 123700 256612040 5590 5590 5590 5590 5
375 20250219 123600 256584090 5590 5590 5590 5590 630
376 20250219 123500 253062390 5590 5590 5590 5590 0
377 20250219 123400 253062390 5590 5590 5590 5590 0
378 20250219 123300 253062390 5590 5590 5590 5590 0
379 20250219 123200 253062390 5590 5590 5590 5590 0
380 20250219 123100 253062390 5590 5590 5590 5590 1
381 20250219 123000 253056800 5580 5580 5580 5580 0
382 20250219 122900 253056800 5580 5580 5580 5580 17
383 20250219 122800 252961940 5580 5580 5580 5580 97
384 20250219 122700 252420680 5590 5590 5590 5590 201
385 20250219 122600 251297090 5580 5580 5580 5580 16
386 20250219 122500 251207810 5580 5580 5580 5580 0
387 20250219 122400 251207810 5580 5580 5580 5580 1172
388 20250219 122300 244668050 5570 5570 5570 5570 23
389 20250219 122200 244539940 5570 5570 5570 5570 0
390 20250219 122100 244539940 5570 5570 5570 5570 0
391 20250219 122000 244539940 5570 5570 5570 5570 17
392 20250219 121900 244445250 5580 5580 5580 5580 50
393 20250219 121800 244166250 5580 5580 5580 5580 0
394 20250219 121700 244166250 5580 5580 5580 5580 0
395 20250219 121600 244166250 5580 5580 5580 5580 0
396 20250219 121500 244166250 5580 5570 5580 5570 18
397 20250219 121400 244065980 5580 5580 5580 5580 0
398 20250219 121300 244065980 5580 5580 5580 5580 0
399 20250219 121200 244065980 5580 5580 5580 5570 1017
400 20250219 121100 238391280 5570 5580 5580 5570 8433
401 20250219 121000 191385140 5580 5580 5580 5580 0
402 20250219 120900 191385140 5580 5580 5580 5580 173
403 20250219 120800 190419800 5590 5590 5590 5590 0
404 20250219 120700 190419800 5590 5590 5590 5590 1
405 20250219 120600 190414210 5580 5580 5580 5580 28
406 20250219 120500 190257970 5590 5590 5590 5590 0
407 20250219 120400 190257970 5590 5580 5590 5580 27
408 20250219 120300 190107300 5590 5590 5590 5590 0
409 20250219 120200 190107300 5590 5590 5590 5590 0
410 20250219 120100 190107300 5590 5590 5590 5590 0
411 20250219 120000 190107300 5590 5590 5590 5590 0
412 20250219 115900 190107300 5590 5590 5590 5590 100
413 20250219 115800 189548300 5590 5590 5590 5590 0
414 20250219 115700 189548300 5590 5590 5590 5590 0
415 20250219 115600 189548300 5590 5590 5590 5590 146
416 20250219 115500 188732160 5590 5580 5590 5580 2
417 20250219 115400 188720990 5590 5590 5590 5590 0
418 20250219 115300 188720990 5590 5580 5590 5580 18
419 20250219 115200 188620540 5580 5580 5580 5580 0
420 20250219 115100 188620540 5580 5580 5580 5580 0
421 20250219 115000 188620540 5580 5580 5580 5580 16
422 20250219 114900 188531260 5580 5580 5580 5580 0
423 20250219 114800 188531260 5580 5580 5580 5580 0
424 20250219 114700 188531260 5580 5580 5580 5580 18
425 20250219 114600 188430820 5580 5580 5580 5580 368
426 20250219 114500 186377380 5580 5570 5580 5570 82
427 20250219 114400 185920630 5570 5570 5570 5570 17
428 20250219 114300 185825940 5570 5570 5570 5570 0
429 20250219 114200 185825940 5570 5570 5580 5570 119
430 20250219 114100 185162570 5570 5570 5570 5570 0
431 20250219 114000 185162570 5570 5570 5570 5570 0
432 20250219 113900 185162570 5570 5570 5570 5570 24
433 20250219 113800 185028890 5570 5570 5570 5570 1
434 20250219 113700 185023320 5570 5570 5570 5570 0
435 20250219 113600 185023320 5570 5570 5570 5570 84
436 20250219 113500 184555440 5580 5580 5580 5580 0
437 20250219 113400 184555440 5580 5580 5580 5580 12
438 20250219 113300 184488480 5580 5580 5580 5580 0
439 20250219 113200 184488480 5580 5580 5580 5580 0
440 20250219 113100 184488480 5580 5580 5580 5580 1851
441 20250219 113000 174159900 5580 5590 5590 5580 17
442 20250219 112900 174065000 5590 5590 5590 5590 0
443 20250219 112800 174065000 5590 5590 5590 5590 146
444 20250219 112700 173248860 5590 5590 5590 5590 3
445 20250219 112600 173232090 5580 5580 5580 5580 0
446 20250219 112500 173232090 5580 5580 5580 5580 16
447 20250219 112400 173142810 5580 5580 5580 5580 0
448 20250219 112300 173142810 5580 5580 5580 5580 0
449 20250219 112200 173142810 5580 5590 5590 5580 176
450 20250219 112100 172159270 5580 5580 5580 5580 0
451 20250219 112000 172159270 5580 5580 5580 5580 0
452 20250219 111900 172159270 5580 5580 5580 5580 15
453 20250219 111800 172075570 5580 5580 5580 5580 0
454 20250219 111700 172075570 5580 5580 5580 5580 17
455 20250219 111600 171980710 5580 5590 5590 5580 73
456 20250219 111500 171573350 5590 5590 5590 5590 0
457 20250219 111400 171573350 5590 5590 5590 5590 0
458 20250219 111300 171573350 5590 5590 5590 5590 0
459 20250219 111200 171573350 5590 5580 5590 5580 1717
460 20250219 111100 161992470 5580 5580 5580 5580 1245
461 20250219 111000 155045370 5580 5580 5580 5580 0
462 20250219 110900 155045370 5580 5580 5580 5580 50
463 20250219 110800 154766370 5580 5580 5580 5580 100
464 20250219 110700 154208370 5580 5580 5580 5580 0
465 20250219 110600 154208370 5580 5570 5580 5570 16
466 20250219 110500 154119240 5570 5570 5570 5570 0
467 20250219 110400 154119240 5570 5570 5570 5570 0
468 20250219 110300 154119240 5570 5570 5570 5570 24
469 20250219 110200 153985560 5570 5570 5570 5570 0
470 20250219 110100 153985560 5570 5570 5570 5570 0
471 20250219 110000 153985560 5570 5570 5570 5570 66
472 20250219 105900 153617940 5570 5570 5570 5570 1
473 20250219 105800 153612370 5570 5570 5570 5570 3120
474 20250219 105700 136233970 5570 5570 5570 5570 142
475 20250219 105600 135443030 5580 5580 5580 5580 1
476 20250219 105500 135437450 5560 5560 5560 5560 15
477 20250219 105400 135354050 5560 5560 5560 5560 13
478 20250219 105300 135281770 5580 5580 5580 5580 1
479 20250219 105200 135276190 5570 5570 5570 5570 100
480 20250219 105100 134719190 5580 5580 5580 5580 1
481 20250219 105000 134713610 5570 5580 5580 5570 120
482 20250219 104900 134045010 5560 5570 5570 5560 5091
483 20250219 104800 105689050 5580 5580 5580 5580 0
484 20250219 104700 105689050 5580 5580 5580 5580 0
485 20250219 104600 105689050 5580 5580 5580 5580 0
486 20250219 104500 105689050 5580 5580 5580 5580 2
487 20250219 104400 105677890 5580 5570 5580 5570 19
488 20250219 104300 105572020 5580 5580 5580 5580 0
489 20250219 104200 105572020 5580 5580 5580 5580 2
490 20250219 104100 105560860 5570 5570 5570 5570 0
491 20250219 104000 105560860 5570 5570 5570 5570 378
492 20250219 103900 103455400 5570 5570 5570 5570 0
493 20250219 103800 103455400 5570 5570 5570 5570 0
494 20250219 103700 103455400 5570 5570 5570 5570 0
495 20250219 103600 103455400 5570 5570 5570 5570 70
496 20250219 103500 103065500 5570 5570 5570 5570 0
497 20250219 103400 103065500 5570 5570 5570 5570 0
498 20250219 103300 103065500 5570 5570 5570 5570 0
499 20250219 103200 103065500 5570 5570 5570 5570 0
500 20250219 103100 103065500 5570 5570 5570 5570 0
501 20250219 103000 103065500 5570 5570 5570 5570 0
502 20250219 102900 103065500 5570 5570 5570 5570 0
503 20250219 102800 103065500 5570 5570 5570 5570 0
504 20250219 102700 103065500 5570 5570 5570 5570 100
505 20250219 102600 102508500 5580 5570 5580 5570 31
506 20250219 102500 102335820 5570 5570 5570 5570 140
507 20250219 102400 101556020 5580 5580 5580 5580 0
508 20250219 102300 101556020 5580 5580 5580 5580 0
509 20250219 102200 101556020 5580 5580 5580 5570 130
510 20250219 102100 100831900 5570 5570 5570 5570 150
511 20250219 102000 99996400 5580 5570 5580 5570 11
512 20250219 101900 99935080 5570 5570 5570 5570 0
513 20250219 101800 99935080 5570 5580 5580 5570 66
514 20250219 101700 99567450 5580 5580 5580 5580 0
515 20250219 101600 99567450 5580 5580 5580 5580 0
516 20250219 101500 99567450 5580 5580 5580 5580 1
517 20250219 101400 99561870 5570 5580 5580 5570 151
518 20250219 101300 98719520 5580 5580 5580 5580 0
519 20250219 101200 98719520 5580 5580 5580 5580 1
520 20250219 101100 98713940 5570 5570 5570 5570 1
521 20250219 101000 98708370 5580 5580 5580 5580 11
522 20250219 100900 98646990 5580 5580 5580 5580 0
523 20250219 100800 98646990 5580 5580 5580 5580 1
524 20250219 100700 98641410 5570 5570 5580 5570 205
525 20250219 100600 97499550 5580 5580 5580 5580 1
526 20250219 100500 97493970 5580 5580 5580 5580 0
527 20250219 100400 97493970 5580 5580 5580 5580 2
528 20250219 100300 97482810 5580 5580 5580 5580 0
529 20250219 100200 97482810 5580 5580 5580 5580 0
530 20250219 100100 97482810 5580 5580 5580 5580 0
531 20250219 100000 97482810 5580 5580 5580 5580 2
532 20250219 095900 97471650 5570 5580 5580 5570 110
533 20250219 095800 96857940 5560 5560 5560 5560 1
534 20250219 095700 96852380 5580 5580 5580 5580 0
535 20250219 095600 96852380 5580 5580 5580 5580 0
536 20250219 095500 96852380 5580 5580 5580 5580 1
537 20250219 095400 96846800 5560 5560 5560 5560 0
538 20250219 095300 96846800 5560 5560 5560 5560 0
539 20250219 095200 96846800 5560 5560 5560 5560 0
540 20250219 095100 96846800 5560 5570 5570 5560 1100
541 20250219 095000 90725760 5570 5570 5570 5570 27
542 20250219 094900 90575370 5570 5590 5590 5570 374
543 20250219 094800 88487770 5590 5590 5590 5590 3398
544 20250219 094700 69492950 5590 5590 5590 5590 102
545 20250219 094600 68922770 5590 5580 5590 5580 151
546 20250219 094500 68079180 5590 5580 5590 5580 919
547 20250219 094400 62950910 5570 5580 5580 5570 305
548 20250219 094300 61252010 5580 5580 5580 5580 0
549 20250219 094200 61252010 5580 5580 5580 5580 0
550 20250219 094100 61252010 5580 5570 5580 5570 567
551 20250219 094000 58091220 5570 5570 5570 5570 58
552 20250219 093900 57768160 5570 5570 5570 5570 311
553 20250219 093800 56035890 5580 5580 5580 5580 8
554 20250219 093700 55991250 5580 5580 5580 5580 0
555 20250219 093600 55991250 5580 5580 5580 5580 0
556 20250219 093500 55991250 5580 5580 5580 5580 0
557 20250219 093400 55991250 5580 5570 5580 5570 102
558 20250219 093300 55422110 5580 5580 5580 5580 0
559 20250219 093200 55422110 5580 5580 5580 5580 0
560 20250219 093100 55422110 5580 5580 5580 5580 8
561 20250219 093000 55377470 5580 5580 5580 5580 0
562 20250219 092900 55377470 5580 5580 5580 5580 0
563 20250219 092800 55377470 5580 5580 5580 5580 6
564 20250219 092700 55343990 5580 5570 5580 5570 122
565 20250219 092600 54664240 5570 5570 5570 5570 2
566 20250219 092500 54653100 5560 5560 5560 5560 1043
567 20250219 092400 48854020 5570 5570 5570 5570 257
568 20250219 092300 47422530 5570 5570 5570 5570 0
569 20250219 092200 47422530 5570 5570 5570 5570 26
570 20250219 092100 47277710 5580 5580 5580 5580 0
571 20250219 092000 47277710 5580 5580 5580 5580 1
572 20250219 091900 47272130 5580 5580 5580 5580 4
573 20250219 091800 47249810 5570 5570 5570 5570 0
574 20250219 091700 47249810 5570 5570 5570 5570 0
575 20250219 091600 47249810 5570 5570 5570 5570 107
576 20250219 091500 46653820 5570 5570 5570 5570 0
577 20250219 091400 46653820 5570 5570 5570 5570 0
578 20250219 091300 46653820 5570 5570 5570 5560 501
579 20250219 091200 43866490 5580 5580 5580 5580 0
580 20250219 091100 43866490 5580 5580 5580 5580 0
581 20250219 091000 43866490 5580 5580 5580 5580 0
582 20250219 090900 43866490 5580 5580 5580 5580 406
583 20250219 090800 41601010 5580 5580 5580 5580 201
584 20250219 090700 40479430 5570 5580 5580 5570 15
585 20250219 090600 40395830 5580 5580 5580 5580 5
586 20250219 090500 40367930 5590 5570 5590 5570 1929
587 20250219 090400 29622630 5570 5570 5570 5570 0
588 20250219 090300 29622630 5570 5560 5570 5560 301
589 20250219 090200 27949060 5560 5560 5560 5540 444
590 20250219 090100 25486050 5560 5560 5560 5560 1
591 20250219 090000 25480490 5560 5570 5570 5550 4575

1
006730/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,503929,65926923,2806884530,367212961110,0.76
20250214,506268,65926923,2835100800,369190768800,0.77
20250213,511668,65926923,2829524040,364575884190,0.78
20250212,515287,65926923,2844384240,363916614960,0.78
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 503929 65926923 2806884530 367212961110 0.76
3 20250214 506268 65926923 2835100800 369190768800 0.77
4 20250213 511668 65926923 2829524040 364575884190 0.78
5 20250212 515287 65926923 2844384240 363916614960 0.78