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

604
015230/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190200,555042690,5350,5350,5350,5350,1329
20250219,190100,555042690,5350,5350,5350,5350,0
20250219,190000,555042690,5350,5350,5350,5350,0
20250219,185900,555042690,5350,5350,5350,5350,0
20250219,185800,555042690,5350,5350,5350,5350,0
20250219,185700,555042690,5350,5350,5350,5350,0
20250219,185600,555042690,5350,5350,5350,5350,0
20250219,185500,555042690,5350,5350,5350,5350,0
20250219,185400,555042690,5350,5350,5350,5350,0
20250219,185300,555042690,5350,5350,5350,5350,0
20250219,185200,555042690,5350,5350,5350,5350,0
20250219,185100,555042690,5350,5350,5350,5350,0
20250219,185000,555042690,5350,5350,5350,5350,0
20250219,184900,555042690,5350,5350,5350,5350,0
20250219,184800,555042690,5350,5350,5350,5350,0
20250219,184700,555042690,5350,5350,5350,5350,0
20250219,184600,555042690,5350,5350,5350,5350,0
20250219,184500,555042690,5350,5350,5350,5350,0
20250219,184400,555042690,5350,5350,5350,5350,0
20250219,184300,555042690,5350,5350,5350,5350,0
20250219,184200,555042690,5350,5350,5350,5350,0
20250219,184100,555042690,5350,5350,5350,5350,0
20250219,184000,555042690,5350,5350,5350,5350,0
20250219,183900,555042690,5350,5350,5350,5350,0
20250219,183800,555042690,5350,5350,5350,5350,0
20250219,183700,555042690,5350,5350,5350,5350,0
20250219,183600,555042690,5350,5350,5350,5350,0
20250219,183500,555042690,5350,5350,5350,5350,0
20250219,183400,555042690,5350,5350,5350,5350,0
20250219,183300,555042690,5350,5350,5350,5350,0
20250219,183200,555042690,5350,5350,5350,5350,1329
20250219,183100,555042690,5350,5350,5350,5350,0
20250219,183000,555042690,5350,5350,5350,5350,0
20250219,182900,555042690,5350,5350,5350,5350,0
20250219,182800,555042690,5350,5350,5350,5350,0
20250219,182700,555042690,5350,5350,5350,5350,0
20250219,182600,555042690,5350,5350,5350,5350,0
20250219,182500,555042690,5350,5350,5350,5350,0
20250219,182400,555042690,5350,5350,5350,5350,0
20250219,182300,555042690,5350,5350,5350,5350,0
20250219,182200,555042690,5350,5350,5350,5350,0
20250219,182100,555042690,5350,5350,5350,5350,0
20250219,182000,555042690,5350,5350,5350,5350,0
20250219,181900,555042690,5350,5350,5350,5350,0
20250219,181800,555042690,5350,5350,5350,5350,0
20250219,181700,555042690,5350,5350,5350,5350,0
20250219,181600,555042690,5350,5350,5350,5350,0
20250219,181500,555042690,5350,5350,5350,5350,0
20250219,181400,555042690,5350,5350,5350,5350,0
20250219,181300,555042690,5350,5350,5350,5350,0
20250219,181200,555042690,5350,5350,5350,5350,0
20250219,181100,555042690,5350,5350,5350,5350,0
20250219,181000,555042690,5350,5350,5350,5350,0
20250219,180900,555042690,5350,5350,5350,5350,0
20250219,180800,555042690,5350,5350,5350,5350,0
20250219,180700,555042690,5350,5350,5350,5350,0
20250219,180600,555042690,5350,5350,5350,5350,0
20250219,180500,555042690,5350,5350,5350,5350,0
20250219,180400,555042690,5350,5350,5350,5350,0
20250219,180300,555042690,5350,5350,5350,5350,0
20250219,180200,555042690,5350,5350,5350,5350,1329
20250219,180100,555042690,5350,5350,5350,5350,0
20250219,180000,555042690,5350,5350,5350,5350,0
20250219,175900,555042690,5350,5350,5350,5350,0
20250219,175800,555042690,5350,5350,5350,5350,0
20250219,175700,555042690,5350,5350,5350,5350,0
20250219,175600,555042690,5350,5350,5350,5350,0
20250219,175500,555042690,5350,5350,5350,5350,0
20250219,175400,555042690,5350,5350,5350,5350,0
20250219,175300,555042690,5350,5350,5350,5350,0
20250219,175200,555042690,5350,5350,5350,5350,0
20250219,175100,555042690,5350,5350,5350,5350,0
20250219,175000,555042690,5350,5350,5350,5350,0
20250219,174900,555042690,5350,5350,5350,5350,0
20250219,174800,555042690,5350,5350,5350,5350,0
20250219,174700,555042690,5350,5350,5350,5350,0
20250219,174600,555042690,5350,5350,5350,5350,0
20250219,174500,555042690,5350,5350,5350,5350,0
20250219,174400,555042690,5350,5350,5350,5350,0
20250219,174300,555042690,5350,5350,5350,5350,0
20250219,174200,555042690,5350,5350,5350,5350,0
20250219,174100,555042690,5350,5350,5350,5350,0
20250219,174000,555042690,5350,5350,5350,5350,0
20250219,173900,555042690,5350,5350,5350,5350,0
20250219,173800,555042690,5350,5350,5350,5350,0
20250219,173700,555042690,5350,5350,5350,5350,0
20250219,173600,555042690,5350,5350,5350,5350,0
20250219,173500,555042690,5350,5350,5350,5350,0
20250219,173400,555042690,5350,5350,5350,5350,0
20250219,173300,555042690,5350,5350,5350,5350,0
20250219,173200,555042690,5350,5350,5350,5350,1329
20250219,173100,555042690,5350,5350,5350,5350,0
20250219,173000,555042690,5350,5350,5350,5350,0
20250219,172900,555042690,5350,5350,5350,5350,0
20250219,172800,555042690,5350,5350,5350,5350,0
20250219,172700,555042690,5350,5350,5350,5350,0
20250219,172600,555042690,5350,5350,5350,5350,0
20250219,172500,555042690,5350,5350,5350,5350,0
20250219,172400,555042690,5350,5350,5350,5350,0
20250219,172300,555042690,5350,5350,5350,5350,0
20250219,172200,555042690,5350,5350,5350,5350,0
20250219,172100,555042690,5350,5350,5350,5350,0
20250219,172000,555042690,5350,5350,5350,5350,0
20250219,171900,555042690,5350,5350,5350,5350,0
20250219,171800,555042690,5350,5350,5350,5350,0
20250219,171700,555042690,5350,5350,5350,5350,0
20250219,171600,555042690,5350,5350,5350,5350,0
20250219,171500,555042690,5350,5350,5350,5350,0
20250219,171400,555042690,5350,5350,5350,5350,0
20250219,171300,555042690,5350,5350,5350,5350,0
20250219,171200,555042690,5350,5350,5350,5350,0
20250219,171100,555042690,5350,5350,5350,5350,0
20250219,171000,555042690,5350,5350,5350,5350,0
20250219,170900,555042690,5350,5350,5350,5350,0
20250219,170800,555042690,5350,5350,5350,5350,0
20250219,170700,555042690,5350,5350,5350,5350,0
20250219,170600,555042690,5350,5350,5350,5350,0
20250219,170500,555042690,5350,5350,5350,5350,0
20250219,170400,555042690,5350,5350,5350,5350,0
20250219,170300,555042690,5350,5350,5350,5350,0
20250219,170200,555042690,5350,5350,5350,5350,1329
20250219,170100,555042690,5350,5350,5350,5350,0
20250219,170000,555042690,5350,5350,5350,5350,0
20250219,165900,555042690,5350,5350,5350,5350,0
20250219,165800,555042690,5350,5350,5350,5350,0
20250219,165700,555042690,5350,5350,5350,5350,0
20250219,165600,555042690,5350,5350,5350,5350,0
20250219,165500,555042690,5350,5350,5350,5350,0
20250219,165400,555042690,5350,5350,5350,5350,0
20250219,165300,555042690,5350,5350,5350,5350,0
20250219,165200,555042690,5350,5350,5350,5350,0
20250219,165100,555042690,5350,5350,5350,5350,0
20250219,165000,555042690,5350,5350,5350,5350,0
20250219,164900,555042690,5350,5350,5350,5350,0
20250219,164800,555042690,5350,5350,5350,5350,0
20250219,164700,555042690,5350,5350,5350,5350,0
20250219,164600,555042690,5350,5350,5350,5350,0
20250219,164500,555042690,5350,5350,5350,5350,0
20250219,164400,555042690,5350,5350,5350,5350,0
20250219,164300,555042690,5350,5350,5350,5350,0
20250219,164200,555042690,5350,5350,5350,5350,0
20250219,164100,555042690,5350,5350,5350,5350,0
20250219,164000,555042690,5350,5350,5350,5350,0
20250219,163900,555042690,5350,5350,5350,5350,0
20250219,163800,555042690,5350,5350,5350,5350,0
20250219,163700,555042690,5350,5350,5350,5350,0
20250219,163600,555042690,5350,5350,5350,5350,0
20250219,163500,555042690,5350,5350,5350,5350,0
20250219,163400,555042690,5350,5350,5350,5350,0
20250219,163300,555042690,5350,5350,5350,5350,0
20250219,163200,555042690,5350,5350,5350,5350,1329
20250219,163100,555042690,5350,5350,5350,5350,0
20250219,163000,555042690,5350,5350,5350,5350,0
20250219,162900,555042690,5350,5350,5350,5350,0
20250219,162800,555042690,5350,5350,5350,5350,0
20250219,162700,555042690,5350,5350,5350,5350,0
20250219,162600,555042690,5350,5350,5350,5350,0
20250219,162500,555042690,5350,5350,5350,5350,0
20250219,162400,555042690,5350,5350,5350,5350,0
20250219,162300,555042690,5350,5350,5350,5350,0
20250219,162200,555042690,5350,5350,5350,5350,0
20250219,162100,555042690,5350,5350,5350,5350,0
20250219,162000,555042690,5350,5350,5350,5350,0
20250219,161900,555042690,5350,5350,5350,5350,0
20250219,161800,555042690,5350,5350,5350,5350,0
20250219,161700,555042690,5350,5350,5350,5350,0
20250219,161600,555042690,5350,5350,5350,5350,0
20250219,161500,555042690,5350,5350,5350,5350,0
20250219,161400,555042690,5350,5350,5350,5350,0
20250219,161300,555042690,5350,5350,5350,5350,0
20250219,161200,555042690,5350,5350,5350,5350,0
20250219,161100,555042690,5350,5350,5350,5350,0
20250219,161000,555042690,5350,5350,5350,5350,0
20250219,160900,555042690,5350,5350,5350,5350,0
20250219,160800,555042690,5350,5350,5350,5350,0
20250219,160700,555042690,5350,5350,5350,5350,0
20250219,160600,555042690,5350,5350,5350,5350,0
20250219,160500,555042690,5350,5350,5350,5350,0
20250219,160400,555042690,5350,5350,5350,5350,0
20250219,160300,555042690,5350,5350,5350,5350,0
20250219,160200,555042690,5350,5350,5350,5350,1329
20250219,160100,555042690,5350,5350,5350,5350,0
20250219,160000,555042690,5350,5350,5350,5350,0
20250219,155900,555042690,5350,5350,5350,5350,0
20250219,155800,555042690,5350,5350,5350,5350,0
20250219,155700,555042690,5350,5350,5350,5350,0
20250219,155600,555042690,5350,5350,5350,5350,0
20250219,155500,555042690,5350,5350,5350,5350,0
20250219,155400,555042690,5350,5350,5350,5350,0
20250219,155300,555042690,5350,5350,5350,5350,0
20250219,155200,555042690,5350,5350,5350,5350,0
20250219,155100,555042690,5350,5350,5350,5350,0
20250219,155000,555042690,5350,5350,5350,5350,0
20250219,154900,555042690,5350,5350,5350,5350,0
20250219,154800,555042690,5350,5350,5350,5350,0
20250219,154700,555042690,5350,5350,5350,5350,0
20250219,154600,555042690,5350,5350,5350,5350,0
20250219,154500,555042690,5350,5350,5350,5350,0
20250219,154400,555042690,5350,5350,5350,5350,0
20250219,154300,555042690,5350,5350,5350,5350,0
20250219,154200,555042690,5350,5350,5350,5350,0
20250219,154100,555042690,5350,5350,5350,5350,0
20250219,154000,555042690,5350,5350,5350,5350,0
20250219,153900,555042690,5350,5350,5350,5350,0
20250219,153800,555042690,5350,5350,5350,5350,0
20250219,153700,555042690,5350,5350,5350,5350,0
20250219,153600,555042690,5350,5350,5350,5350,0
20250219,153500,555042690,5350,5350,5350,5350,0
20250219,153400,555042690,5350,5350,5350,5350,0
20250219,153300,555042690,5350,5350,5350,5350,0
20250219,153200,555042690,5350,5350,5350,5350,1329
20250219,153100,555042690,5350,5350,5350,5350,0
20250219,153000,555042690,5350,5350,5350,5350,1329
20250219,152900,547932540,5320,5320,5320,5320,0
20250219,152800,547932540,5320,5320,5320,5320,0
20250219,152700,547932540,5320,5320,5320,5320,0
20250219,152600,547932540,5320,5320,5320,5320,0
20250219,152500,547932540,5320,5320,5320,5320,0
20250219,152400,547932540,5320,5320,5320,5320,0
20250219,152300,547932540,5320,5320,5320,5320,0
20250219,152200,547932540,5320,5320,5320,5320,0
20250219,152100,547932540,5320,5320,5320,5320,0
20250219,152000,547932540,5320,5320,5320,5320,0
20250219,151900,547932540,5320,5330,5330,5320,816
20250219,151800,543583810,5330,5340,5340,5330,175
20250219,151700,542649450,5340,5340,5340,5340,860
20250219,151600,538057050,5330,5330,5330,5330,0
20250219,151500,538057050,5330,5320,5330,5320,1480
20250219,151400,530168660,5320,5320,5320,5320,0
20250219,151300,530168660,5320,5330,5330,5320,214
20250219,151200,529029040,5330,5330,5330,5330,358
20250219,151100,527120900,5330,5330,5330,5330,612
20250219,151000,523858940,5330,5330,5330,5330,1
20250219,150900,523853610,5320,5320,5320,5320,261
20250219,150800,522465090,5320,5330,5330,5320,635
20250219,150700,519086040,5320,5320,5320,5320,0
20250219,150600,519086040,5320,5320,5320,5320,0
20250219,150500,519086040,5320,5320,5320,5320,200
20250219,150400,518022040,5320,5320,5320,5320,1815
20250219,150300,508366240,5320,5320,5320,5320,551
20250219,150200,505434920,5320,5320,5320,5320,0
20250219,150100,505434920,5320,5320,5320,5320,251
20250219,150000,504099600,5320,5320,5320,5320,93
20250219,145900,503604840,5320,5320,5320,5320,47
20250219,145800,503354800,5320,5320,5320,5320,134
20250219,145700,502641920,5310,5300,5310,5300,2126
20250219,145600,491373810,5300,5300,5300,5300,0
20250219,145500,491373810,5300,5300,5300,5300,670
20250219,145400,487822810,5290,5290,5290,5290,0
20250219,145300,487822810,5290,5290,5290,5290,0
20250219,145200,487822810,5290,5290,5290,5290,380
20250219,145100,485812610,5290,5290,5290,5290,400
20250219,145000,483696610,5290,5300,5300,5290,570
20250219,144900,480679610,5300,5300,5300,5300,0
20250219,144800,480679610,5300,5300,5300,5300,0
20250219,144700,480679610,5300,5300,5300,5300,0
20250219,144600,480679610,5300,5300,5300,5300,123
20250219,144500,480027710,5300,5300,5300,5300,100
20250219,144400,479497710,5300,5300,5300,5300,0
20250219,144300,479497710,5300,5300,5300,5300,94
20250219,144200,478999510,5300,5300,5300,5300,184
20250219,144100,478024310,5300,5300,5300,5300,47
20250219,144000,477775210,5300,5290,5300,5290,115
20250219,143900,477165870,5290,5290,5290,5290,0
20250219,143800,477165870,5290,5290,5290,5290,0
20250219,143700,477165870,5290,5290,5290,5290,203
20250219,143600,476092000,5290,5290,5290,5290,0
20250219,143500,476092000,5290,5290,5290,5290,100
20250219,143400,475563000,5280,5280,5280,5280,0
20250219,143300,475563000,5280,5280,5280,5280,0
20250219,143200,475563000,5280,5280,5280,5280,1
20250219,143100,475557720,5280,5280,5280,5280,20
20250219,143000,475452120,5280,5300,5300,5280,1010
20250219,142900,470115070,5300,5300,5300,5300,0
20250219,142800,470115070,5300,5300,5300,5300,0
20250219,142700,470115070,5300,5300,5300,5300,114
20250219,142600,469510870,5300,5300,5300,5300,0
20250219,142500,469510870,5300,5300,5300,5300,0
20250219,142400,469510870,5300,5300,5300,5300,0
20250219,142300,469510870,5300,5300,5300,5300,114
20250219,142200,468906670,5300,5300,5300,5300,0
20250219,142100,468906670,5300,5300,5300,5300,0
20250219,142000,468906670,5300,5300,5300,5300,114
20250219,141900,468302470,5300,5300,5300,5300,0
20250219,141800,468302470,5300,5300,5300,5300,0
20250219,141700,468302470,5300,5300,5300,5300,161
20250219,141600,467449170,5300,5300,5300,5300,0
20250219,141500,467449170,5300,5300,5300,5300,25
20250219,141400,467316670,5300,5300,5300,5300,393
20250219,141300,465233770,5310,5310,5310,5310,0
20250219,141200,465233770,5310,5310,5310,5310,115
20250219,141100,464623120,5310,5310,5310,5310,0
20250219,141000,464623120,5310,5310,5310,5310,50
20250219,140900,464357620,5310,5310,5310,5310,0
20250219,140800,464357620,5310,5310,5310,5310,115
20250219,140700,463746970,5320,5320,5320,5320,0
20250219,140600,463746970,5320,5320,5320,5320,8
20250219,140500,463704410,5310,5310,5310,5310,201
20250219,140400,462637100,5310,5310,5310,5310,17
20250219,140300,462546830,5310,5310,5310,5310,5
20250219,140200,462520280,5310,5310,5310,5310,0
20250219,140100,462520280,5310,5310,5310,5310,114
20250219,140000,461914940,5310,5310,5310,5310,0
20250219,135900,461914940,5310,5310,5310,5310,214
20250219,135800,460778600,5300,5300,5300,5300,0
20250219,135700,460778600,5300,5300,5300,5300,0
20250219,135600,460778600,5300,5300,5300,5300,0
20250219,135500,460778600,5300,5300,5300,5300,1
20250219,135400,460773300,5320,5320,5320,5320,0
20250219,135300,460773300,5320,5320,5320,5320,114
20250219,135200,460166820,5320,5320,5320,5320,0
20250219,135100,460166820,5320,5320,5320,5320,0
20250219,135000,460166820,5320,5320,5320,5320,0
20250219,134900,460166820,5320,5320,5320,5320,361
20250219,134800,458246300,5310,5310,5310,5310,10
20250219,134700,458193200,5320,5310,5320,5310,21
20250219,134600,458081490,5310,5310,5310,5310,17
20250219,134500,457991220,5320,5300,5320,5300,376
20250219,134400,455995100,5300,5300,5300,5300,0
20250219,134300,455995100,5300,5300,5300,5300,1967
20250219,134200,445570000,5310,5320,5320,5310,131
20250219,134100,444873250,5320,5320,5320,5320,0
20250219,134000,444873250,5320,5320,5320,5320,4
20250219,133900,444851970,5320,5320,5320,5320,50
20250219,133800,444585970,5320,5320,5320,5320,164
20250219,133700,443713490,5320,5310,5320,5310,277
20250219,133600,442240740,5320,5320,5320,5320,0
20250219,133500,442240740,5320,5310,5320,5310,126
20250219,133400,441571420,5310,5310,5310,5310,0
20250219,133300,441571420,5310,5310,5310,5310,1
20250219,133200,441566110,5320,5320,5320,5320,0
20250219,133100,441566110,5320,5320,5320,5320,2
20250219,133000,441555470,5320,5310,5320,5310,596
20250219,132900,438389090,5310,5310,5310,5310,0
20250219,132800,438389090,5310,5310,5310,5310,594
20250219,132700,435234950,5310,5300,5310,5300,250
20250219,132600,433909450,5310,5300,5310,5300,831
20250219,132500,429503540,5290,5290,5290,5290,0
20250219,132400,429503540,5290,5290,5290,5290,166
20250219,132300,428625400,5300,5300,5300,5300,114
20250219,132200,428021200,5300,5300,5300,5300,0
20250219,132100,428021200,5300,5300,5300,5300,0
20250219,132000,428021200,5300,5300,5300,5300,0
20250219,131900,428021200,5300,5300,5300,5300,114
20250219,131800,427417000,5300,5300,5300,5300,0
20250219,131700,427417000,5300,5300,5300,5290,424
20250219,131600,425173800,5300,5300,5300,5300,0
20250219,131500,425173800,5300,5300,5300,5300,114
20250219,131400,424569600,5300,5300,5300,5300,0
20250219,131300,424569600,5300,5300,5300,5300,0
20250219,131200,424569600,5300,5300,5300,5300,120
20250219,131100,423933600,5290,5290,5290,5290,0
20250219,131000,423933600,5290,5290,5290,5290,91
20250219,130900,423452210,5300,5300,5300,5300,0
20250219,130800,423452210,5300,5300,5300,5300,0
20250219,130700,423452210,5300,5300,5300,5300,114
20250219,130600,422848010,5300,5300,5300,5300,6
20250219,130500,422816210,5300,5300,5300,5300,4
20250219,130400,422795010,5300,5300,5300,5300,219
20250219,130300,421634310,5300,5300,5300,5300,0
20250219,130200,421634310,5300,5300,5300,5300,0
20250219,130100,421634310,5300,5300,5300,5300,50
20250219,130000,421369310,5300,5290,5300,5290,190
20250219,125900,420363400,5290,5290,5290,5290,148
20250219,125800,419580480,5300,5300,5300,5300,0
20250219,125700,419580480,5300,5300,5300,5300,0
20250219,125600,419580480,5300,5300,5300,5300,114
20250219,125500,418976280,5300,5300,5300,5300,0
20250219,125400,418976280,5300,5300,5300,5300,0
20250219,125300,418976280,5300,5290,5300,5290,154
20250219,125200,418160090,5300,5300,5300,5290,134
20250219,125100,417450400,5300,5300,5300,5300,0
20250219,125000,417450400,5300,5300,5300,5300,0
20250219,124900,417450400,5300,5300,5300,5300,0
20250219,124800,417450400,5300,5300,5300,5300,114
20250219,124700,416846200,5300,5300,5300,5300,105
20250219,124600,416289700,5300,5300,5300,5300,0
20250219,124500,416289700,5300,5300,5300,5300,163
20250219,124400,415425800,5300,5290,5300,5290,2280
20250219,124300,403358590,5290,5290,5290,5290,0
20250219,124200,403358590,5290,5290,5290,5290,0
20250219,124100,403358590,5290,5290,5290,5290,114
20250219,124000,402755530,5290,5290,5290,5290,0
20250219,123900,402755530,5290,5290,5290,5290,0
20250219,123800,402755530,5290,5280,5290,5280,220
20250219,123700,401592730,5280,5280,5280,5280,0
20250219,123600,401592730,5280,5280,5280,5280,0
20250219,123500,401592730,5280,5280,5280,5280,126
20250219,123400,400927450,5280,5280,5280,5280,426
20250219,123300,398678170,5280,5280,5280,5280,0
20250219,123200,398678170,5280,5280,5280,5280,0
20250219,123100,398678170,5280,5280,5280,5280,0
20250219,123000,398678170,5280,5280,5280,5280,0
20250219,122900,398678170,5280,5280,5280,5280,0
20250219,122800,398678170,5280,5280,5280,5280,3
20250219,122700,398662330,5280,5280,5280,5280,0
20250219,122600,398662330,5280,5280,5280,5280,103
20250219,122500,398118490,5280,5280,5280,5280,344
20250219,122400,396302170,5270,5270,5270,5270,0
20250219,122300,396302170,5270,5270,5270,5270,0
20250219,122200,396302170,5270,5270,5270,5270,0
20250219,122100,396302170,5270,5270,5270,5270,0
20250219,122000,396302170,5270,5270,5270,5270,0
20250219,121900,396302170,5270,5270,5270,5270,0
20250219,121800,396302170,5270,5270,5270,5270,0
20250219,121700,396302170,5270,5270,5270,5270,0
20250219,121600,396302170,5270,5270,5270,5270,0
20250219,121500,396302170,5270,5270,5270,5270,0
20250219,121400,396302170,5270,5270,5270,5270,1
20250219,121300,396296900,5280,5270,5280,5270,95
20250219,121200,395796100,5280,5280,5280,5280,0
20250219,121100,395796100,5280,5280,5280,5280,100
20250219,121000,395268100,5280,5270,5280,5270,223
20250219,120900,394091570,5280,5280,5280,5280,0
20250219,120800,394091570,5280,5280,5280,5280,0
20250219,120700,394091570,5280,5280,5280,5280,114
20250219,120600,393489650,5280,5280,5280,5280,0
20250219,120500,393489650,5280,5280,5280,5280,0
20250219,120400,393489650,5280,5280,5280,5280,0
20250219,120300,393489650,5280,5280,5280,5280,124
20250219,120200,392834930,5280,5280,5280,5280,0
20250219,120100,392834930,5280,5280,5280,5280,0
20250219,120000,392834930,5280,5280,5280,5280,241
20250219,115900,391562450,5270,5270,5270,5270,0
20250219,115800,391562450,5270,5270,5270,5270,0
20250219,115700,391562450,5270,5270,5270,5270,0
20250219,115600,391562450,5270,5270,5270,5270,0
20250219,115500,391562450,5270,5270,5270,5270,19
20250219,115400,391462320,5270,5270,5270,5270,0
20250219,115300,391462320,5270,5270,5270,5270,0
20250219,115200,391462320,5270,5270,5270,5270,500
20250219,115100,388827320,5280,5280,5280,5280,114
20250219,115000,388225400,5280,5280,5280,5280,1
20250219,114900,388220120,5280,5280,5280,5280,0
20250219,114800,388220120,5280,5280,5280,5280,388
20250219,114700,386171480,5270,5270,5270,5270,1734
20250219,114600,377033300,5270,5270,5270,5270,10
20250219,114500,376980600,5260,5260,5260,5260,0
20250219,114400,376980600,5260,5270,5270,5260,217
20250219,114300,375838040,5270,5270,5270,5270,0
20250219,114200,375838040,5270,5270,5270,5270,0
20250219,114100,375838040,5270,5270,5270,5270,388
20250219,114000,373793280,5270,5270,5270,5270,118
20250219,113900,373171420,5260,5260,5260,5260,43
20250219,113800,372945240,5260,5260,5260,5260,500
20250219,113700,370315240,5260,5260,5260,5260,2
20250219,113600,370304720,5260,5260,5260,5260,0
20250219,113500,370304720,5260,5260,5260,5260,0
20250219,113400,370304720,5260,5260,5260,5260,50
20250219,113300,370041720,5260,5260,5260,5260,0
20250219,113200,370041720,5260,5260,5260,5260,0
20250219,113100,370041720,5260,5260,5260,5260,0
20250219,113000,370041720,5260,5260,5260,5260,0
20250219,112900,370041720,5260,5260,5260,5260,114
20250219,112800,369442080,5260,5260,5260,5260,0
20250219,112700,369442080,5260,5260,5260,5250,622
20250219,112600,366175360,5250,5250,5250,5250,288
20250219,112500,364663360,5250,5250,5250,5250,0
20250219,112400,364663360,5250,5250,5250,5250,51
20250219,112300,364395610,5260,5260,5260,5260,1
20250219,112200,364390350,5260,5260,5260,5260,50
20250219,112100,364127350,5270,5270,5270,5270,114
20250219,112000,363526570,5270,5270,5270,5270,0
20250219,111900,363526570,5270,5260,5270,5260,18
20250219,111800,363431760,5270,5270,5270,5270,0
20250219,111700,363431760,5270,5270,5270,5270,214
20250219,111600,362303980,5270,5270,5270,5270,10
20250219,111500,362251280,5270,5260,5270,5260,66
20250219,111400,361904030,5260,5260,5260,5260,110
20250219,111300,361325430,5260,5260,5260,5260,124
20250219,111200,360673190,5270,5270,5270,5270,0
20250219,111100,360673190,5270,5270,5270,5270,0
20250219,111000,360673190,5270,5270,5270,5270,115
20250219,110900,360067140,5270,5270,5270,5270,0
20250219,110800,360067140,5270,5270,5270,5270,0
20250219,110700,360067140,5270,5260,5270,5260,218
20250219,110600,358919290,5250,5250,5250,5250,0
20250219,110500,358919290,5250,5250,5250,5250,0
20250219,110400,358919290,5250,5260,5260,5250,188
20250219,110300,357930440,5260,5260,5260,5260,114
20250219,110200,357330800,5260,5260,5260,5260,0
20250219,110100,357330800,5260,5260,5260,5260,283
20250219,110000,355842220,5270,5270,5270,5270,0
20250219,105900,355842220,5270,5270,5270,5270,0
20250219,105800,355842220,5270,5270,5270,5270,114
20250219,105700,355241440,5270,5270,5270,5270,0
20250219,105600,355241440,5270,5270,5270,5270,0
20250219,105500,355241440,5270,5270,5270,5270,7
20250219,105400,355204550,5270,5270,5270,5270,107
20250219,105300,354640660,5270,5270,5270,5270,0
20250219,105200,354640660,5270,5270,5270,5270,10
20250219,105100,354587960,5270,5270,5270,5270,114
20250219,105000,353987180,5270,5270,5270,5270,157
20250219,104900,353159790,5270,5270,5270,5270,0
20250219,104800,353159790,5270,5270,5270,5270,19
20250219,104700,353059660,5270,5270,5270,5270,115
20250219,104600,352453610,5260,5260,5260,5260,0
20250219,104500,352453610,5260,5260,5260,5260,100
20250219,104400,351927610,5260,5260,5260,5260,100
20250219,104300,351401610,5260,5260,5260,5260,1496
20250219,104200,343532650,5260,5260,5260,5260,10
20250219,104100,343480050,5260,5260,5260,5260,0
20250219,104000,343480050,5260,5260,5260,5260,5
20250219,103900,343453750,5260,5260,5260,5260,114
20250219,103800,342854110,5260,5260,5260,5260,136
20250219,103700,342138750,5260,5260,5260,5260,3474
20250219,103600,323865510,5270,5270,5270,5270,120
20250219,103500,323233110,5260,5260,5260,5260,462
20250219,103400,320802990,5260,5260,5260,5260,119
20250219,103300,320177050,5250,5250,5250,5250,0
20250219,103200,320177050,5250,5250,5250,5250,100
20250219,103100,319652050,5250,5250,5250,5250,61
20250219,103000,319331800,5250,5250,5250,5250,0
20250219,102900,319331800,5250,5250,5250,5250,1368
20250219,102800,312149800,5260,5260,5260,5260,115
20250219,102700,311544900,5260,5250,5260,5250,39
20250219,102600,311340100,5250,5240,5250,5230,1734
20250219,102500,302248510,5250,5250,5250,5250,95
20250219,102400,301749760,5250,5240,5250,5240,115
20250219,102300,301147150,5240,5240,5240,5240,1
20250219,102200,301141910,5250,5250,5250,5250,0
20250219,102100,301141910,5250,5250,5250,5250,0
20250219,102000,301141910,5250,5250,5250,5250,123
20250219,101900,300496160,5250,5250,5250,5250,10
20250219,101800,300443660,5250,5240,5250,5240,101
20250219,101700,299913660,5240,5240,5240,5240,114
20250219,101600,299316300,5240,5230,5240,5230,34
20250219,101500,299138390,5230,5230,5230,5230,114
20250219,101400,298542170,5230,5230,5230,5230,1
20250219,101300,298536940,5210,5210,5210,5210,0
20250219,101200,298536940,5210,5230,5230,5210,201
20250219,101100,297487710,5230,5220,5230,5220,70
20250219,101000,297122110,5220,5220,5250,5220,503
20250219,100900,294490470,5250,5220,5250,5210,2842
20250219,100800,279653920,5220,5240,5240,5220,2000
20250219,100700,269210530,5250,5240,5250,5240,87
20250219,100600,268754640,5240,5240,5240,5240,115
20250219,100500,268152040,5240,5220,5240,5220,959
20250219,100400,263134990,5220,5240,5240,5200,6544
20250219,100300,229053490,5240,5240,5240,5230,194
20250219,100200,228038850,5240,5240,5250,5240,3
20250219,100100,228023120,5240,5240,5250,5240,1024
20250219,100000,222657350,5240,5230,5240,5230,858
20250219,095900,218164010,5230,5240,5240,5200,2531
20250219,095800,204968740,5250,5230,5250,5230,261
20250219,095700,203603650,5230,5240,5250,5200,6888
20250219,095600,167653970,5250,5250,5250,5250,334
20250219,095500,165900470,5250,5250,5250,5250,0
20250219,095400,165900470,5250,5250,5250,5250,103
20250219,095300,165359720,5240,5250,5250,5240,2789
20250219,095200,150741810,5250,5250,5260,5250,2000
20250219,095100,140241800,5260,5260,5260,5260,412
20250219,095000,138074680,5270,5260,5270,5260,519
20250219,094900,135344460,5270,5270,5270,5270,5
20250219,094800,135318110,5270,5270,5270,5270,6
20250219,094700,135286490,5260,5260,5260,5260,283
20250219,094600,133797910,5270,5280,5280,5270,666
20250219,094500,130288070,5280,5280,5280,5280,0
20250219,094400,130288070,5280,5270,5280,5270,193
20250219,094300,129270890,5270,5270,5270,5270,0
20250219,094200,129270890,5270,5270,5270,5270,114
20250219,094100,128670110,5270,5270,5270,5270,1
20250219,094000,128664840,5270,5260,5270,5260,2332
20250219,093900,116377440,5260,5260,5260,5260,0
20250219,093800,116377440,5260,5270,5270,5260,2
20250219,093700,116366910,5260,5270,5270,5250,5097
20250219,093600,89606630,5260,5270,5270,5250,4008
20250219,093500,68561160,5270,5250,5270,5250,132
20250219,093400,67865840,5250,5260,5260,5250,2005
20250219,093300,57335770,5270,5270,5270,5270,34
20250219,093200,57156590,5270,5260,5270,5260,44
20250219,093100,56924720,5270,5270,5270,5270,517
20250219,093000,54200130,5270,5270,5270,5270,0
20250219,092900,54200130,5270,5270,5270,5270,0
20250219,092800,54200130,5270,5270,5270,5270,500
20250219,092700,51565130,5280,5280,5280,5280,167
20250219,092600,50683370,5280,5280,5280,5280,53
20250219,092500,50403530,5280,5290,5290,5270,1582
20250219,092400,42041700,5300,5310,5310,5300,699
20250219,092300,38335740,5300,5300,5300,5300,0
20250219,092200,38335740,5300,5300,5300,5300,0
20250219,092100,38335740,5300,5300,5300,5300,366
20250219,092000,36395940,5300,5300,5320,5290,984
20250219,091900,31182190,5300,5310,5310,5300,1384
20250219,091800,23838860,5330,5330,5330,5330,0
20250219,091700,23838860,5330,5330,5330,5330,333
20250219,091600,22063970,5330,5330,5330,5310,392
20250219,091500,19980390,5320,5330,5330,5320,374
20250219,091400,17990170,5330,5330,5330,5330,0
20250219,091300,17990170,5330,5330,5330,5330,328
20250219,091200,16241930,5330,5330,5330,5330,89
20250219,091100,15767560,5330,5330,5330,5330,0
20250219,091000,15767560,5330,5340,5340,5330,228
20250219,090900,14552300,5350,5340,5350,5330,322
20250219,090800,12835950,5330,5330,5330,5330,547
20250219,090700,9920440,5350,5340,5350,5340,41
20250219,090600,9701100,5350,5340,5350,5340,107
20250219,090500,9129700,5350,5350,5350,5350,114
20250219,090400,8519800,5350,5350,5350,5350,1
20250219,090300,8514450,5340,5330,5340,5330,482
20250219,090200,5942300,5340,5350,5350,5340,577
20250219,090100,2860960,5350,5380,5380,5350,205
20250219,090000,1759260,5380,5380,5380,5380,327
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190200 555042690 5350 5350 5350 5350 1329
3 20250219 190100 555042690 5350 5350 5350 5350 0
4 20250219 190000 555042690 5350 5350 5350 5350 0
5 20250219 185900 555042690 5350 5350 5350 5350 0
6 20250219 185800 555042690 5350 5350 5350 5350 0
7 20250219 185700 555042690 5350 5350 5350 5350 0
8 20250219 185600 555042690 5350 5350 5350 5350 0
9 20250219 185500 555042690 5350 5350 5350 5350 0
10 20250219 185400 555042690 5350 5350 5350 5350 0
11 20250219 185300 555042690 5350 5350 5350 5350 0
12 20250219 185200 555042690 5350 5350 5350 5350 0
13 20250219 185100 555042690 5350 5350 5350 5350 0
14 20250219 185000 555042690 5350 5350 5350 5350 0
15 20250219 184900 555042690 5350 5350 5350 5350 0
16 20250219 184800 555042690 5350 5350 5350 5350 0
17 20250219 184700 555042690 5350 5350 5350 5350 0
18 20250219 184600 555042690 5350 5350 5350 5350 0
19 20250219 184500 555042690 5350 5350 5350 5350 0
20 20250219 184400 555042690 5350 5350 5350 5350 0
21 20250219 184300 555042690 5350 5350 5350 5350 0
22 20250219 184200 555042690 5350 5350 5350 5350 0
23 20250219 184100 555042690 5350 5350 5350 5350 0
24 20250219 184000 555042690 5350 5350 5350 5350 0
25 20250219 183900 555042690 5350 5350 5350 5350 0
26 20250219 183800 555042690 5350 5350 5350 5350 0
27 20250219 183700 555042690 5350 5350 5350 5350 0
28 20250219 183600 555042690 5350 5350 5350 5350 0
29 20250219 183500 555042690 5350 5350 5350 5350 0
30 20250219 183400 555042690 5350 5350 5350 5350 0
31 20250219 183300 555042690 5350 5350 5350 5350 0
32 20250219 183200 555042690 5350 5350 5350 5350 1329
33 20250219 183100 555042690 5350 5350 5350 5350 0
34 20250219 183000 555042690 5350 5350 5350 5350 0
35 20250219 182900 555042690 5350 5350 5350 5350 0
36 20250219 182800 555042690 5350 5350 5350 5350 0
37 20250219 182700 555042690 5350 5350 5350 5350 0
38 20250219 182600 555042690 5350 5350 5350 5350 0
39 20250219 182500 555042690 5350 5350 5350 5350 0
40 20250219 182400 555042690 5350 5350 5350 5350 0
41 20250219 182300 555042690 5350 5350 5350 5350 0
42 20250219 182200 555042690 5350 5350 5350 5350 0
43 20250219 182100 555042690 5350 5350 5350 5350 0
44 20250219 182000 555042690 5350 5350 5350 5350 0
45 20250219 181900 555042690 5350 5350 5350 5350 0
46 20250219 181800 555042690 5350 5350 5350 5350 0
47 20250219 181700 555042690 5350 5350 5350 5350 0
48 20250219 181600 555042690 5350 5350 5350 5350 0
49 20250219 181500 555042690 5350 5350 5350 5350 0
50 20250219 181400 555042690 5350 5350 5350 5350 0
51 20250219 181300 555042690 5350 5350 5350 5350 0
52 20250219 181200 555042690 5350 5350 5350 5350 0
53 20250219 181100 555042690 5350 5350 5350 5350 0
54 20250219 181000 555042690 5350 5350 5350 5350 0
55 20250219 180900 555042690 5350 5350 5350 5350 0
56 20250219 180800 555042690 5350 5350 5350 5350 0
57 20250219 180700 555042690 5350 5350 5350 5350 0
58 20250219 180600 555042690 5350 5350 5350 5350 0
59 20250219 180500 555042690 5350 5350 5350 5350 0
60 20250219 180400 555042690 5350 5350 5350 5350 0
61 20250219 180300 555042690 5350 5350 5350 5350 0
62 20250219 180200 555042690 5350 5350 5350 5350 1329
63 20250219 180100 555042690 5350 5350 5350 5350 0
64 20250219 180000 555042690 5350 5350 5350 5350 0
65 20250219 175900 555042690 5350 5350 5350 5350 0
66 20250219 175800 555042690 5350 5350 5350 5350 0
67 20250219 175700 555042690 5350 5350 5350 5350 0
68 20250219 175600 555042690 5350 5350 5350 5350 0
69 20250219 175500 555042690 5350 5350 5350 5350 0
70 20250219 175400 555042690 5350 5350 5350 5350 0
71 20250219 175300 555042690 5350 5350 5350 5350 0
72 20250219 175200 555042690 5350 5350 5350 5350 0
73 20250219 175100 555042690 5350 5350 5350 5350 0
74 20250219 175000 555042690 5350 5350 5350 5350 0
75 20250219 174900 555042690 5350 5350 5350 5350 0
76 20250219 174800 555042690 5350 5350 5350 5350 0
77 20250219 174700 555042690 5350 5350 5350 5350 0
78 20250219 174600 555042690 5350 5350 5350 5350 0
79 20250219 174500 555042690 5350 5350 5350 5350 0
80 20250219 174400 555042690 5350 5350 5350 5350 0
81 20250219 174300 555042690 5350 5350 5350 5350 0
82 20250219 174200 555042690 5350 5350 5350 5350 0
83 20250219 174100 555042690 5350 5350 5350 5350 0
84 20250219 174000 555042690 5350 5350 5350 5350 0
85 20250219 173900 555042690 5350 5350 5350 5350 0
86 20250219 173800 555042690 5350 5350 5350 5350 0
87 20250219 173700 555042690 5350 5350 5350 5350 0
88 20250219 173600 555042690 5350 5350 5350 5350 0
89 20250219 173500 555042690 5350 5350 5350 5350 0
90 20250219 173400 555042690 5350 5350 5350 5350 0
91 20250219 173300 555042690 5350 5350 5350 5350 0
92 20250219 173200 555042690 5350 5350 5350 5350 1329
93 20250219 173100 555042690 5350 5350 5350 5350 0
94 20250219 173000 555042690 5350 5350 5350 5350 0
95 20250219 172900 555042690 5350 5350 5350 5350 0
96 20250219 172800 555042690 5350 5350 5350 5350 0
97 20250219 172700 555042690 5350 5350 5350 5350 0
98 20250219 172600 555042690 5350 5350 5350 5350 0
99 20250219 172500 555042690 5350 5350 5350 5350 0
100 20250219 172400 555042690 5350 5350 5350 5350 0
101 20250219 172300 555042690 5350 5350 5350 5350 0
102 20250219 172200 555042690 5350 5350 5350 5350 0
103 20250219 172100 555042690 5350 5350 5350 5350 0
104 20250219 172000 555042690 5350 5350 5350 5350 0
105 20250219 171900 555042690 5350 5350 5350 5350 0
106 20250219 171800 555042690 5350 5350 5350 5350 0
107 20250219 171700 555042690 5350 5350 5350 5350 0
108 20250219 171600 555042690 5350 5350 5350 5350 0
109 20250219 171500 555042690 5350 5350 5350 5350 0
110 20250219 171400 555042690 5350 5350 5350 5350 0
111 20250219 171300 555042690 5350 5350 5350 5350 0
112 20250219 171200 555042690 5350 5350 5350 5350 0
113 20250219 171100 555042690 5350 5350 5350 5350 0
114 20250219 171000 555042690 5350 5350 5350 5350 0
115 20250219 170900 555042690 5350 5350 5350 5350 0
116 20250219 170800 555042690 5350 5350 5350 5350 0
117 20250219 170700 555042690 5350 5350 5350 5350 0
118 20250219 170600 555042690 5350 5350 5350 5350 0
119 20250219 170500 555042690 5350 5350 5350 5350 0
120 20250219 170400 555042690 5350 5350 5350 5350 0
121 20250219 170300 555042690 5350 5350 5350 5350 0
122 20250219 170200 555042690 5350 5350 5350 5350 1329
123 20250219 170100 555042690 5350 5350 5350 5350 0
124 20250219 170000 555042690 5350 5350 5350 5350 0
125 20250219 165900 555042690 5350 5350 5350 5350 0
126 20250219 165800 555042690 5350 5350 5350 5350 0
127 20250219 165700 555042690 5350 5350 5350 5350 0
128 20250219 165600 555042690 5350 5350 5350 5350 0
129 20250219 165500 555042690 5350 5350 5350 5350 0
130 20250219 165400 555042690 5350 5350 5350 5350 0
131 20250219 165300 555042690 5350 5350 5350 5350 0
132 20250219 165200 555042690 5350 5350 5350 5350 0
133 20250219 165100 555042690 5350 5350 5350 5350 0
134 20250219 165000 555042690 5350 5350 5350 5350 0
135 20250219 164900 555042690 5350 5350 5350 5350 0
136 20250219 164800 555042690 5350 5350 5350 5350 0
137 20250219 164700 555042690 5350 5350 5350 5350 0
138 20250219 164600 555042690 5350 5350 5350 5350 0
139 20250219 164500 555042690 5350 5350 5350 5350 0
140 20250219 164400 555042690 5350 5350 5350 5350 0
141 20250219 164300 555042690 5350 5350 5350 5350 0
142 20250219 164200 555042690 5350 5350 5350 5350 0
143 20250219 164100 555042690 5350 5350 5350 5350 0
144 20250219 164000 555042690 5350 5350 5350 5350 0
145 20250219 163900 555042690 5350 5350 5350 5350 0
146 20250219 163800 555042690 5350 5350 5350 5350 0
147 20250219 163700 555042690 5350 5350 5350 5350 0
148 20250219 163600 555042690 5350 5350 5350 5350 0
149 20250219 163500 555042690 5350 5350 5350 5350 0
150 20250219 163400 555042690 5350 5350 5350 5350 0
151 20250219 163300 555042690 5350 5350 5350 5350 0
152 20250219 163200 555042690 5350 5350 5350 5350 1329
153 20250219 163100 555042690 5350 5350 5350 5350 0
154 20250219 163000 555042690 5350 5350 5350 5350 0
155 20250219 162900 555042690 5350 5350 5350 5350 0
156 20250219 162800 555042690 5350 5350 5350 5350 0
157 20250219 162700 555042690 5350 5350 5350 5350 0
158 20250219 162600 555042690 5350 5350 5350 5350 0
159 20250219 162500 555042690 5350 5350 5350 5350 0
160 20250219 162400 555042690 5350 5350 5350 5350 0
161 20250219 162300 555042690 5350 5350 5350 5350 0
162 20250219 162200 555042690 5350 5350 5350 5350 0
163 20250219 162100 555042690 5350 5350 5350 5350 0
164 20250219 162000 555042690 5350 5350 5350 5350 0
165 20250219 161900 555042690 5350 5350 5350 5350 0
166 20250219 161800 555042690 5350 5350 5350 5350 0
167 20250219 161700 555042690 5350 5350 5350 5350 0
168 20250219 161600 555042690 5350 5350 5350 5350 0
169 20250219 161500 555042690 5350 5350 5350 5350 0
170 20250219 161400 555042690 5350 5350 5350 5350 0
171 20250219 161300 555042690 5350 5350 5350 5350 0
172 20250219 161200 555042690 5350 5350 5350 5350 0
173 20250219 161100 555042690 5350 5350 5350 5350 0
174 20250219 161000 555042690 5350 5350 5350 5350 0
175 20250219 160900 555042690 5350 5350 5350 5350 0
176 20250219 160800 555042690 5350 5350 5350 5350 0
177 20250219 160700 555042690 5350 5350 5350 5350 0
178 20250219 160600 555042690 5350 5350 5350 5350 0
179 20250219 160500 555042690 5350 5350 5350 5350 0
180 20250219 160400 555042690 5350 5350 5350 5350 0
181 20250219 160300 555042690 5350 5350 5350 5350 0
182 20250219 160200 555042690 5350 5350 5350 5350 1329
183 20250219 160100 555042690 5350 5350 5350 5350 0
184 20250219 160000 555042690 5350 5350 5350 5350 0
185 20250219 155900 555042690 5350 5350 5350 5350 0
186 20250219 155800 555042690 5350 5350 5350 5350 0
187 20250219 155700 555042690 5350 5350 5350 5350 0
188 20250219 155600 555042690 5350 5350 5350 5350 0
189 20250219 155500 555042690 5350 5350 5350 5350 0
190 20250219 155400 555042690 5350 5350 5350 5350 0
191 20250219 155300 555042690 5350 5350 5350 5350 0
192 20250219 155200 555042690 5350 5350 5350 5350 0
193 20250219 155100 555042690 5350 5350 5350 5350 0
194 20250219 155000 555042690 5350 5350 5350 5350 0
195 20250219 154900 555042690 5350 5350 5350 5350 0
196 20250219 154800 555042690 5350 5350 5350 5350 0
197 20250219 154700 555042690 5350 5350 5350 5350 0
198 20250219 154600 555042690 5350 5350 5350 5350 0
199 20250219 154500 555042690 5350 5350 5350 5350 0
200 20250219 154400 555042690 5350 5350 5350 5350 0
201 20250219 154300 555042690 5350 5350 5350 5350 0
202 20250219 154200 555042690 5350 5350 5350 5350 0
203 20250219 154100 555042690 5350 5350 5350 5350 0
204 20250219 154000 555042690 5350 5350 5350 5350 0
205 20250219 153900 555042690 5350 5350 5350 5350 0
206 20250219 153800 555042690 5350 5350 5350 5350 0
207 20250219 153700 555042690 5350 5350 5350 5350 0
208 20250219 153600 555042690 5350 5350 5350 5350 0
209 20250219 153500 555042690 5350 5350 5350 5350 0
210 20250219 153400 555042690 5350 5350 5350 5350 0
211 20250219 153300 555042690 5350 5350 5350 5350 0
212 20250219 153200 555042690 5350 5350 5350 5350 1329
213 20250219 153100 555042690 5350 5350 5350 5350 0
214 20250219 153000 555042690 5350 5350 5350 5350 1329
215 20250219 152900 547932540 5320 5320 5320 5320 0
216 20250219 152800 547932540 5320 5320 5320 5320 0
217 20250219 152700 547932540 5320 5320 5320 5320 0
218 20250219 152600 547932540 5320 5320 5320 5320 0
219 20250219 152500 547932540 5320 5320 5320 5320 0
220 20250219 152400 547932540 5320 5320 5320 5320 0
221 20250219 152300 547932540 5320 5320 5320 5320 0
222 20250219 152200 547932540 5320 5320 5320 5320 0
223 20250219 152100 547932540 5320 5320 5320 5320 0
224 20250219 152000 547932540 5320 5320 5320 5320 0
225 20250219 151900 547932540 5320 5330 5330 5320 816
226 20250219 151800 543583810 5330 5340 5340 5330 175
227 20250219 151700 542649450 5340 5340 5340 5340 860
228 20250219 151600 538057050 5330 5330 5330 5330 0
229 20250219 151500 538057050 5330 5320 5330 5320 1480
230 20250219 151400 530168660 5320 5320 5320 5320 0
231 20250219 151300 530168660 5320 5330 5330 5320 214
232 20250219 151200 529029040 5330 5330 5330 5330 358
233 20250219 151100 527120900 5330 5330 5330 5330 612
234 20250219 151000 523858940 5330 5330 5330 5330 1
235 20250219 150900 523853610 5320 5320 5320 5320 261
236 20250219 150800 522465090 5320 5330 5330 5320 635
237 20250219 150700 519086040 5320 5320 5320 5320 0
238 20250219 150600 519086040 5320 5320 5320 5320 0
239 20250219 150500 519086040 5320 5320 5320 5320 200
240 20250219 150400 518022040 5320 5320 5320 5320 1815
241 20250219 150300 508366240 5320 5320 5320 5320 551
242 20250219 150200 505434920 5320 5320 5320 5320 0
243 20250219 150100 505434920 5320 5320 5320 5320 251
244 20250219 150000 504099600 5320 5320 5320 5320 93
245 20250219 145900 503604840 5320 5320 5320 5320 47
246 20250219 145800 503354800 5320 5320 5320 5320 134
247 20250219 145700 502641920 5310 5300 5310 5300 2126
248 20250219 145600 491373810 5300 5300 5300 5300 0
249 20250219 145500 491373810 5300 5300 5300 5300 670
250 20250219 145400 487822810 5290 5290 5290 5290 0
251 20250219 145300 487822810 5290 5290 5290 5290 0
252 20250219 145200 487822810 5290 5290 5290 5290 380
253 20250219 145100 485812610 5290 5290 5290 5290 400
254 20250219 145000 483696610 5290 5300 5300 5290 570
255 20250219 144900 480679610 5300 5300 5300 5300 0
256 20250219 144800 480679610 5300 5300 5300 5300 0
257 20250219 144700 480679610 5300 5300 5300 5300 0
258 20250219 144600 480679610 5300 5300 5300 5300 123
259 20250219 144500 480027710 5300 5300 5300 5300 100
260 20250219 144400 479497710 5300 5300 5300 5300 0
261 20250219 144300 479497710 5300 5300 5300 5300 94
262 20250219 144200 478999510 5300 5300 5300 5300 184
263 20250219 144100 478024310 5300 5300 5300 5300 47
264 20250219 144000 477775210 5300 5290 5300 5290 115
265 20250219 143900 477165870 5290 5290 5290 5290 0
266 20250219 143800 477165870 5290 5290 5290 5290 0
267 20250219 143700 477165870 5290 5290 5290 5290 203
268 20250219 143600 476092000 5290 5290 5290 5290 0
269 20250219 143500 476092000 5290 5290 5290 5290 100
270 20250219 143400 475563000 5280 5280 5280 5280 0
271 20250219 143300 475563000 5280 5280 5280 5280 0
272 20250219 143200 475563000 5280 5280 5280 5280 1
273 20250219 143100 475557720 5280 5280 5280 5280 20
274 20250219 143000 475452120 5280 5300 5300 5280 1010
275 20250219 142900 470115070 5300 5300 5300 5300 0
276 20250219 142800 470115070 5300 5300 5300 5300 0
277 20250219 142700 470115070 5300 5300 5300 5300 114
278 20250219 142600 469510870 5300 5300 5300 5300 0
279 20250219 142500 469510870 5300 5300 5300 5300 0
280 20250219 142400 469510870 5300 5300 5300 5300 0
281 20250219 142300 469510870 5300 5300 5300 5300 114
282 20250219 142200 468906670 5300 5300 5300 5300 0
283 20250219 142100 468906670 5300 5300 5300 5300 0
284 20250219 142000 468906670 5300 5300 5300 5300 114
285 20250219 141900 468302470 5300 5300 5300 5300 0
286 20250219 141800 468302470 5300 5300 5300 5300 0
287 20250219 141700 468302470 5300 5300 5300 5300 161
288 20250219 141600 467449170 5300 5300 5300 5300 0
289 20250219 141500 467449170 5300 5300 5300 5300 25
290 20250219 141400 467316670 5300 5300 5300 5300 393
291 20250219 141300 465233770 5310 5310 5310 5310 0
292 20250219 141200 465233770 5310 5310 5310 5310 115
293 20250219 141100 464623120 5310 5310 5310 5310 0
294 20250219 141000 464623120 5310 5310 5310 5310 50
295 20250219 140900 464357620 5310 5310 5310 5310 0
296 20250219 140800 464357620 5310 5310 5310 5310 115
297 20250219 140700 463746970 5320 5320 5320 5320 0
298 20250219 140600 463746970 5320 5320 5320 5320 8
299 20250219 140500 463704410 5310 5310 5310 5310 201
300 20250219 140400 462637100 5310 5310 5310 5310 17
301 20250219 140300 462546830 5310 5310 5310 5310 5
302 20250219 140200 462520280 5310 5310 5310 5310 0
303 20250219 140100 462520280 5310 5310 5310 5310 114
304 20250219 140000 461914940 5310 5310 5310 5310 0
305 20250219 135900 461914940 5310 5310 5310 5310 214
306 20250219 135800 460778600 5300 5300 5300 5300 0
307 20250219 135700 460778600 5300 5300 5300 5300 0
308 20250219 135600 460778600 5300 5300 5300 5300 0
309 20250219 135500 460778600 5300 5300 5300 5300 1
310 20250219 135400 460773300 5320 5320 5320 5320 0
311 20250219 135300 460773300 5320 5320 5320 5320 114
312 20250219 135200 460166820 5320 5320 5320 5320 0
313 20250219 135100 460166820 5320 5320 5320 5320 0
314 20250219 135000 460166820 5320 5320 5320 5320 0
315 20250219 134900 460166820 5320 5320 5320 5320 361
316 20250219 134800 458246300 5310 5310 5310 5310 10
317 20250219 134700 458193200 5320 5310 5320 5310 21
318 20250219 134600 458081490 5310 5310 5310 5310 17
319 20250219 134500 457991220 5320 5300 5320 5300 376
320 20250219 134400 455995100 5300 5300 5300 5300 0
321 20250219 134300 455995100 5300 5300 5300 5300 1967
322 20250219 134200 445570000 5310 5320 5320 5310 131
323 20250219 134100 444873250 5320 5320 5320 5320 0
324 20250219 134000 444873250 5320 5320 5320 5320 4
325 20250219 133900 444851970 5320 5320 5320 5320 50
326 20250219 133800 444585970 5320 5320 5320 5320 164
327 20250219 133700 443713490 5320 5310 5320 5310 277
328 20250219 133600 442240740 5320 5320 5320 5320 0
329 20250219 133500 442240740 5320 5310 5320 5310 126
330 20250219 133400 441571420 5310 5310 5310 5310 0
331 20250219 133300 441571420 5310 5310 5310 5310 1
332 20250219 133200 441566110 5320 5320 5320 5320 0
333 20250219 133100 441566110 5320 5320 5320 5320 2
334 20250219 133000 441555470 5320 5310 5320 5310 596
335 20250219 132900 438389090 5310 5310 5310 5310 0
336 20250219 132800 438389090 5310 5310 5310 5310 594
337 20250219 132700 435234950 5310 5300 5310 5300 250
338 20250219 132600 433909450 5310 5300 5310 5300 831
339 20250219 132500 429503540 5290 5290 5290 5290 0
340 20250219 132400 429503540 5290 5290 5290 5290 166
341 20250219 132300 428625400 5300 5300 5300 5300 114
342 20250219 132200 428021200 5300 5300 5300 5300 0
343 20250219 132100 428021200 5300 5300 5300 5300 0
344 20250219 132000 428021200 5300 5300 5300 5300 0
345 20250219 131900 428021200 5300 5300 5300 5300 114
346 20250219 131800 427417000 5300 5300 5300 5300 0
347 20250219 131700 427417000 5300 5300 5300 5290 424
348 20250219 131600 425173800 5300 5300 5300 5300 0
349 20250219 131500 425173800 5300 5300 5300 5300 114
350 20250219 131400 424569600 5300 5300 5300 5300 0
351 20250219 131300 424569600 5300 5300 5300 5300 0
352 20250219 131200 424569600 5300 5300 5300 5300 120
353 20250219 131100 423933600 5290 5290 5290 5290 0
354 20250219 131000 423933600 5290 5290 5290 5290 91
355 20250219 130900 423452210 5300 5300 5300 5300 0
356 20250219 130800 423452210 5300 5300 5300 5300 0
357 20250219 130700 423452210 5300 5300 5300 5300 114
358 20250219 130600 422848010 5300 5300 5300 5300 6
359 20250219 130500 422816210 5300 5300 5300 5300 4
360 20250219 130400 422795010 5300 5300 5300 5300 219
361 20250219 130300 421634310 5300 5300 5300 5300 0
362 20250219 130200 421634310 5300 5300 5300 5300 0
363 20250219 130100 421634310 5300 5300 5300 5300 50
364 20250219 130000 421369310 5300 5290 5300 5290 190
365 20250219 125900 420363400 5290 5290 5290 5290 148
366 20250219 125800 419580480 5300 5300 5300 5300 0
367 20250219 125700 419580480 5300 5300 5300 5300 0
368 20250219 125600 419580480 5300 5300 5300 5300 114
369 20250219 125500 418976280 5300 5300 5300 5300 0
370 20250219 125400 418976280 5300 5300 5300 5300 0
371 20250219 125300 418976280 5300 5290 5300 5290 154
372 20250219 125200 418160090 5300 5300 5300 5290 134
373 20250219 125100 417450400 5300 5300 5300 5300 0
374 20250219 125000 417450400 5300 5300 5300 5300 0
375 20250219 124900 417450400 5300 5300 5300 5300 0
376 20250219 124800 417450400 5300 5300 5300 5300 114
377 20250219 124700 416846200 5300 5300 5300 5300 105
378 20250219 124600 416289700 5300 5300 5300 5300 0
379 20250219 124500 416289700 5300 5300 5300 5300 163
380 20250219 124400 415425800 5300 5290 5300 5290 2280
381 20250219 124300 403358590 5290 5290 5290 5290 0
382 20250219 124200 403358590 5290 5290 5290 5290 0
383 20250219 124100 403358590 5290 5290 5290 5290 114
384 20250219 124000 402755530 5290 5290 5290 5290 0
385 20250219 123900 402755530 5290 5290 5290 5290 0
386 20250219 123800 402755530 5290 5280 5290 5280 220
387 20250219 123700 401592730 5280 5280 5280 5280 0
388 20250219 123600 401592730 5280 5280 5280 5280 0
389 20250219 123500 401592730 5280 5280 5280 5280 126
390 20250219 123400 400927450 5280 5280 5280 5280 426
391 20250219 123300 398678170 5280 5280 5280 5280 0
392 20250219 123200 398678170 5280 5280 5280 5280 0
393 20250219 123100 398678170 5280 5280 5280 5280 0
394 20250219 123000 398678170 5280 5280 5280 5280 0
395 20250219 122900 398678170 5280 5280 5280 5280 0
396 20250219 122800 398678170 5280 5280 5280 5280 3
397 20250219 122700 398662330 5280 5280 5280 5280 0
398 20250219 122600 398662330 5280 5280 5280 5280 103
399 20250219 122500 398118490 5280 5280 5280 5280 344
400 20250219 122400 396302170 5270 5270 5270 5270 0
401 20250219 122300 396302170 5270 5270 5270 5270 0
402 20250219 122200 396302170 5270 5270 5270 5270 0
403 20250219 122100 396302170 5270 5270 5270 5270 0
404 20250219 122000 396302170 5270 5270 5270 5270 0
405 20250219 121900 396302170 5270 5270 5270 5270 0
406 20250219 121800 396302170 5270 5270 5270 5270 0
407 20250219 121700 396302170 5270 5270 5270 5270 0
408 20250219 121600 396302170 5270 5270 5270 5270 0
409 20250219 121500 396302170 5270 5270 5270 5270 0
410 20250219 121400 396302170 5270 5270 5270 5270 1
411 20250219 121300 396296900 5280 5270 5280 5270 95
412 20250219 121200 395796100 5280 5280 5280 5280 0
413 20250219 121100 395796100 5280 5280 5280 5280 100
414 20250219 121000 395268100 5280 5270 5280 5270 223
415 20250219 120900 394091570 5280 5280 5280 5280 0
416 20250219 120800 394091570 5280 5280 5280 5280 0
417 20250219 120700 394091570 5280 5280 5280 5280 114
418 20250219 120600 393489650 5280 5280 5280 5280 0
419 20250219 120500 393489650 5280 5280 5280 5280 0
420 20250219 120400 393489650 5280 5280 5280 5280 0
421 20250219 120300 393489650 5280 5280 5280 5280 124
422 20250219 120200 392834930 5280 5280 5280 5280 0
423 20250219 120100 392834930 5280 5280 5280 5280 0
424 20250219 120000 392834930 5280 5280 5280 5280 241
425 20250219 115900 391562450 5270 5270 5270 5270 0
426 20250219 115800 391562450 5270 5270 5270 5270 0
427 20250219 115700 391562450 5270 5270 5270 5270 0
428 20250219 115600 391562450 5270 5270 5270 5270 0
429 20250219 115500 391562450 5270 5270 5270 5270 19
430 20250219 115400 391462320 5270 5270 5270 5270 0
431 20250219 115300 391462320 5270 5270 5270 5270 0
432 20250219 115200 391462320 5270 5270 5270 5270 500
433 20250219 115100 388827320 5280 5280 5280 5280 114
434 20250219 115000 388225400 5280 5280 5280 5280 1
435 20250219 114900 388220120 5280 5280 5280 5280 0
436 20250219 114800 388220120 5280 5280 5280 5280 388
437 20250219 114700 386171480 5270 5270 5270 5270 1734
438 20250219 114600 377033300 5270 5270 5270 5270 10
439 20250219 114500 376980600 5260 5260 5260 5260 0
440 20250219 114400 376980600 5260 5270 5270 5260 217
441 20250219 114300 375838040 5270 5270 5270 5270 0
442 20250219 114200 375838040 5270 5270 5270 5270 0
443 20250219 114100 375838040 5270 5270 5270 5270 388
444 20250219 114000 373793280 5270 5270 5270 5270 118
445 20250219 113900 373171420 5260 5260 5260 5260 43
446 20250219 113800 372945240 5260 5260 5260 5260 500
447 20250219 113700 370315240 5260 5260 5260 5260 2
448 20250219 113600 370304720 5260 5260 5260 5260 0
449 20250219 113500 370304720 5260 5260 5260 5260 0
450 20250219 113400 370304720 5260 5260 5260 5260 50
451 20250219 113300 370041720 5260 5260 5260 5260 0
452 20250219 113200 370041720 5260 5260 5260 5260 0
453 20250219 113100 370041720 5260 5260 5260 5260 0
454 20250219 113000 370041720 5260 5260 5260 5260 0
455 20250219 112900 370041720 5260 5260 5260 5260 114
456 20250219 112800 369442080 5260 5260 5260 5260 0
457 20250219 112700 369442080 5260 5260 5260 5250 622
458 20250219 112600 366175360 5250 5250 5250 5250 288
459 20250219 112500 364663360 5250 5250 5250 5250 0
460 20250219 112400 364663360 5250 5250 5250 5250 51
461 20250219 112300 364395610 5260 5260 5260 5260 1
462 20250219 112200 364390350 5260 5260 5260 5260 50
463 20250219 112100 364127350 5270 5270 5270 5270 114
464 20250219 112000 363526570 5270 5270 5270 5270 0
465 20250219 111900 363526570 5270 5260 5270 5260 18
466 20250219 111800 363431760 5270 5270 5270 5270 0
467 20250219 111700 363431760 5270 5270 5270 5270 214
468 20250219 111600 362303980 5270 5270 5270 5270 10
469 20250219 111500 362251280 5270 5260 5270 5260 66
470 20250219 111400 361904030 5260 5260 5260 5260 110
471 20250219 111300 361325430 5260 5260 5260 5260 124
472 20250219 111200 360673190 5270 5270 5270 5270 0
473 20250219 111100 360673190 5270 5270 5270 5270 0
474 20250219 111000 360673190 5270 5270 5270 5270 115
475 20250219 110900 360067140 5270 5270 5270 5270 0
476 20250219 110800 360067140 5270 5270 5270 5270 0
477 20250219 110700 360067140 5270 5260 5270 5260 218
478 20250219 110600 358919290 5250 5250 5250 5250 0
479 20250219 110500 358919290 5250 5250 5250 5250 0
480 20250219 110400 358919290 5250 5260 5260 5250 188
481 20250219 110300 357930440 5260 5260 5260 5260 114
482 20250219 110200 357330800 5260 5260 5260 5260 0
483 20250219 110100 357330800 5260 5260 5260 5260 283
484 20250219 110000 355842220 5270 5270 5270 5270 0
485 20250219 105900 355842220 5270 5270 5270 5270 0
486 20250219 105800 355842220 5270 5270 5270 5270 114
487 20250219 105700 355241440 5270 5270 5270 5270 0
488 20250219 105600 355241440 5270 5270 5270 5270 0
489 20250219 105500 355241440 5270 5270 5270 5270 7
490 20250219 105400 355204550 5270 5270 5270 5270 107
491 20250219 105300 354640660 5270 5270 5270 5270 0
492 20250219 105200 354640660 5270 5270 5270 5270 10
493 20250219 105100 354587960 5270 5270 5270 5270 114
494 20250219 105000 353987180 5270 5270 5270 5270 157
495 20250219 104900 353159790 5270 5270 5270 5270 0
496 20250219 104800 353159790 5270 5270 5270 5270 19
497 20250219 104700 353059660 5270 5270 5270 5270 115
498 20250219 104600 352453610 5260 5260 5260 5260 0
499 20250219 104500 352453610 5260 5260 5260 5260 100
500 20250219 104400 351927610 5260 5260 5260 5260 100
501 20250219 104300 351401610 5260 5260 5260 5260 1496
502 20250219 104200 343532650 5260 5260 5260 5260 10
503 20250219 104100 343480050 5260 5260 5260 5260 0
504 20250219 104000 343480050 5260 5260 5260 5260 5
505 20250219 103900 343453750 5260 5260 5260 5260 114
506 20250219 103800 342854110 5260 5260 5260 5260 136
507 20250219 103700 342138750 5260 5260 5260 5260 3474
508 20250219 103600 323865510 5270 5270 5270 5270 120
509 20250219 103500 323233110 5260 5260 5260 5260 462
510 20250219 103400 320802990 5260 5260 5260 5260 119
511 20250219 103300 320177050 5250 5250 5250 5250 0
512 20250219 103200 320177050 5250 5250 5250 5250 100
513 20250219 103100 319652050 5250 5250 5250 5250 61
514 20250219 103000 319331800 5250 5250 5250 5250 0
515 20250219 102900 319331800 5250 5250 5250 5250 1368
516 20250219 102800 312149800 5260 5260 5260 5260 115
517 20250219 102700 311544900 5260 5250 5260 5250 39
518 20250219 102600 311340100 5250 5240 5250 5230 1734
519 20250219 102500 302248510 5250 5250 5250 5250 95
520 20250219 102400 301749760 5250 5240 5250 5240 115
521 20250219 102300 301147150 5240 5240 5240 5240 1
522 20250219 102200 301141910 5250 5250 5250 5250 0
523 20250219 102100 301141910 5250 5250 5250 5250 0
524 20250219 102000 301141910 5250 5250 5250 5250 123
525 20250219 101900 300496160 5250 5250 5250 5250 10
526 20250219 101800 300443660 5250 5240 5250 5240 101
527 20250219 101700 299913660 5240 5240 5240 5240 114
528 20250219 101600 299316300 5240 5230 5240 5230 34
529 20250219 101500 299138390 5230 5230 5230 5230 114
530 20250219 101400 298542170 5230 5230 5230 5230 1
531 20250219 101300 298536940 5210 5210 5210 5210 0
532 20250219 101200 298536940 5210 5230 5230 5210 201
533 20250219 101100 297487710 5230 5220 5230 5220 70
534 20250219 101000 297122110 5220 5220 5250 5220 503
535 20250219 100900 294490470 5250 5220 5250 5210 2842
536 20250219 100800 279653920 5220 5240 5240 5220 2000
537 20250219 100700 269210530 5250 5240 5250 5240 87
538 20250219 100600 268754640 5240 5240 5240 5240 115
539 20250219 100500 268152040 5240 5220 5240 5220 959
540 20250219 100400 263134990 5220 5240 5240 5200 6544
541 20250219 100300 229053490 5240 5240 5240 5230 194
542 20250219 100200 228038850 5240 5240 5250 5240 3
543 20250219 100100 228023120 5240 5240 5250 5240 1024
544 20250219 100000 222657350 5240 5230 5240 5230 858
545 20250219 095900 218164010 5230 5240 5240 5200 2531
546 20250219 095800 204968740 5250 5230 5250 5230 261
547 20250219 095700 203603650 5230 5240 5250 5200 6888
548 20250219 095600 167653970 5250 5250 5250 5250 334
549 20250219 095500 165900470 5250 5250 5250 5250 0
550 20250219 095400 165900470 5250 5250 5250 5250 103
551 20250219 095300 165359720 5240 5250 5250 5240 2789
552 20250219 095200 150741810 5250 5250 5260 5250 2000
553 20250219 095100 140241800 5260 5260 5260 5260 412
554 20250219 095000 138074680 5270 5260 5270 5260 519
555 20250219 094900 135344460 5270 5270 5270 5270 5
556 20250219 094800 135318110 5270 5270 5270 5270 6
557 20250219 094700 135286490 5260 5260 5260 5260 283
558 20250219 094600 133797910 5270 5280 5280 5270 666
559 20250219 094500 130288070 5280 5280 5280 5280 0
560 20250219 094400 130288070 5280 5270 5280 5270 193
561 20250219 094300 129270890 5270 5270 5270 5270 0
562 20250219 094200 129270890 5270 5270 5270 5270 114
563 20250219 094100 128670110 5270 5270 5270 5270 1
564 20250219 094000 128664840 5270 5260 5270 5260 2332
565 20250219 093900 116377440 5260 5260 5260 5260 0
566 20250219 093800 116377440 5260 5270 5270 5260 2
567 20250219 093700 116366910 5260 5270 5270 5250 5097
568 20250219 093600 89606630 5260 5270 5270 5250 4008
569 20250219 093500 68561160 5270 5250 5270 5250 132
570 20250219 093400 67865840 5250 5260 5260 5250 2005
571 20250219 093300 57335770 5270 5270 5270 5270 34
572 20250219 093200 57156590 5270 5260 5270 5260 44
573 20250219 093100 56924720 5270 5270 5270 5270 517
574 20250219 093000 54200130 5270 5270 5270 5270 0
575 20250219 092900 54200130 5270 5270 5270 5270 0
576 20250219 092800 54200130 5270 5270 5270 5270 500
577 20250219 092700 51565130 5280 5280 5280 5280 167
578 20250219 092600 50683370 5280 5280 5280 5280 53
579 20250219 092500 50403530 5280 5290 5290 5270 1582
580 20250219 092400 42041700 5300 5310 5310 5300 699
581 20250219 092300 38335740 5300 5300 5300 5300 0
582 20250219 092200 38335740 5300 5300 5300 5300 0
583 20250219 092100 38335740 5300 5300 5300 5300 366
584 20250219 092000 36395940 5300 5300 5320 5290 984
585 20250219 091900 31182190 5300 5310 5310 5300 1384
586 20250219 091800 23838860 5330 5330 5330 5330 0
587 20250219 091700 23838860 5330 5330 5330 5330 333
588 20250219 091600 22063970 5330 5330 5330 5310 392
589 20250219 091500 19980390 5320 5330 5330 5320 374
590 20250219 091400 17990170 5330 5330 5330 5330 0
591 20250219 091300 17990170 5330 5330 5330 5330 328
592 20250219 091200 16241930 5330 5330 5330 5330 89
593 20250219 091100 15767560 5330 5330 5330 5330 0
594 20250219 091000 15767560 5330 5340 5340 5330 228
595 20250219 090900 14552300 5350 5340 5350 5330 322
596 20250219 090800 12835950 5330 5330 5330 5330 547
597 20250219 090700 9920440 5350 5340 5350 5340 41
598 20250219 090600 9701100 5350 5340 5350 5340 107
599 20250219 090500 9129700 5350 5350 5350 5350 114
600 20250219 090400 8519800 5350 5350 5350 5350 1
601 20250219 090300 8514450 5340 5330 5340 5330 482
602 20250219 090200 5942300 5340 5350 5350 5340 577
603 20250219 090100 2860960 5350 5380 5380 5350 205
604 20250219 090000 1759260 5380 5380 5380 5380 327

1
015230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,28572230,0,152289985900,0.00
20250214,0,28572230,0,152289985900,0.00
20250213,0,28572230,0,154004319700,0.00
20250212,0,28572230,0,149147040600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 28572230 0 152289985900 0.00
3 20250214 0 28572230 0 152289985900 0.00
4 20250213 0 28572230 0 154004319700 0.00
5 20250212 0 28572230 0 149147040600 0.00