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

605
015750/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190300,3047323780,5380,5380,5380,5380,8489
20250219,190200,3047323780,5380,5380,5380,5380,0
20250219,190100,3047323780,5380,5380,5380,5380,0
20250219,190000,3047323780,5380,5380,5380,5380,0
20250219,185900,3047323780,5380,5380,5380,5380,0
20250219,185800,3047323780,5380,5380,5380,5380,0
20250219,185700,3047323780,5380,5380,5380,5380,0
20250219,185600,3047323780,5380,5380,5380,5380,0
20250219,185500,3047323780,5380,5380,5380,5380,0
20250219,185400,3047323780,5380,5380,5380,5380,0
20250219,185300,3047323780,5380,5380,5380,5380,0
20250219,185200,3047323780,5380,5380,5380,5380,0
20250219,185100,3047323780,5380,5380,5380,5380,0
20250219,185000,3047323780,5380,5380,5380,5380,0
20250219,184900,3047323780,5380,5380,5380,5380,0
20250219,184800,3047323780,5380,5380,5380,5380,0
20250219,184700,3047323780,5380,5380,5380,5380,0
20250219,184600,3047323780,5380,5380,5380,5380,0
20250219,184500,3047323780,5380,5380,5380,5380,0
20250219,184400,3047323780,5380,5380,5380,5380,0
20250219,184300,3047323780,5380,5380,5380,5380,0
20250219,184200,3047323780,5380,5380,5380,5380,0
20250219,184100,3047323780,5380,5380,5380,5380,0
20250219,184000,3047323780,5380,5380,5380,5380,0
20250219,183900,3047323780,5380,5380,5380,5380,0
20250219,183800,3047323780,5380,5380,5380,5380,0
20250219,183700,3047323780,5380,5380,5380,5380,0
20250219,183600,3047323780,5380,5380,5380,5380,0
20250219,183500,3047323780,5380,5380,5380,5380,0
20250219,183400,3047323780,5380,5380,5380,5380,0
20250219,183300,3047323780,5380,5380,5380,5380,8489
20250219,183200,3047323780,5380,5380,5380,5380,0
20250219,183100,3047323780,5380,5380,5380,5380,0
20250219,183000,3047323780,5380,5380,5380,5380,0
20250219,182900,3047323780,5380,5380,5380,5380,0
20250219,182800,3047323780,5380,5380,5380,5380,0
20250219,182700,3047323780,5380,5380,5380,5380,0
20250219,182600,3047323780,5380,5380,5380,5380,0
20250219,182500,3047323780,5380,5380,5380,5380,0
20250219,182400,3047323780,5380,5380,5380,5380,0
20250219,182300,3047323780,5380,5380,5380,5380,0
20250219,182200,3047323780,5380,5380,5380,5380,0
20250219,182100,3047323780,5380,5380,5380,5380,0
20250219,182000,3047323780,5380,5380,5380,5380,0
20250219,181900,3047323780,5380,5380,5380,5380,0
20250219,181800,3047323780,5380,5380,5380,5380,0
20250219,181700,3047323780,5380,5380,5380,5380,0
20250219,181600,3047323780,5380,5380,5380,5380,0
20250219,181500,3047323780,5380,5380,5380,5380,0
20250219,181400,3047323780,5380,5380,5380,5380,0
20250219,181300,3047323780,5380,5380,5380,5380,0
20250219,181200,3047323780,5380,5380,5380,5380,0
20250219,181100,3047323780,5380,5380,5380,5380,0
20250219,181000,3047323780,5380,5380,5380,5380,0
20250219,180900,3047323780,5380,5380,5380,5380,0
20250219,180800,3047323780,5380,5380,5380,5380,0
20250219,180700,3047323780,5380,5380,5380,5380,0
20250219,180600,3047323780,5380,5380,5380,5380,0
20250219,180500,3047323780,5380,5380,5380,5380,0
20250219,180400,3047323780,5380,5380,5380,5380,0
20250219,180300,3047323780,5380,5380,5380,5380,8489
20250219,180200,3047323780,5380,5380,5380,5380,0
20250219,180100,3047323780,5380,5380,5380,5380,0
20250219,180000,3047323780,5380,5380,5380,5380,0
20250219,175900,3047323780,5380,5380,5380,5380,0
20250219,175800,3047323780,5380,5380,5380,5380,0
20250219,175700,3047323780,5380,5380,5380,5380,0
20250219,175600,3047323780,5380,5380,5380,5380,0
20250219,175500,3047323780,5380,5380,5380,5380,0
20250219,175400,3047323780,5380,5380,5380,5380,0
20250219,175300,3047323780,5380,5380,5380,5380,0
20250219,175200,3047323780,5380,5380,5380,5380,0
20250219,175100,3047323780,5380,5380,5380,5380,0
20250219,175000,3047323780,5380,5380,5380,5380,0
20250219,174900,3047323780,5380,5380,5380,5380,0
20250219,174800,3047323780,5380,5380,5380,5380,0
20250219,174700,3047323780,5380,5380,5380,5380,0
20250219,174600,3047323780,5380,5380,5380,5380,0
20250219,174500,3047323780,5380,5380,5380,5380,0
20250219,174400,3047323780,5380,5380,5380,5380,0
20250219,174300,3047323780,5380,5380,5380,5380,0
20250219,174200,3047323780,5380,5380,5380,5380,0
20250219,174100,3047323780,5380,5380,5380,5380,0
20250219,174000,3047323780,5380,5380,5380,5380,0
20250219,173900,3047323780,5380,5380,5380,5380,0
20250219,173800,3047323780,5380,5380,5380,5380,0
20250219,173700,3047323780,5380,5380,5380,5380,0
20250219,173600,3047323780,5380,5380,5380,5380,0
20250219,173500,3047323780,5380,5380,5380,5380,0
20250219,173400,3047323780,5380,5380,5380,5380,0
20250219,173300,3047323780,5380,5380,5380,5380,8489
20250219,173200,3047323780,5380,5380,5380,5380,0
20250219,173100,3047323780,5380,5380,5380,5380,0
20250219,173000,3047323780,5380,5380,5380,5380,0
20250219,172900,3047323780,5380,5380,5380,5380,0
20250219,172800,3047323780,5380,5380,5380,5380,0
20250219,172700,3047323780,5380,5380,5380,5380,0
20250219,172600,3047323780,5380,5380,5380,5380,0
20250219,172500,3047323780,5380,5380,5380,5380,0
20250219,172400,3047323780,5380,5380,5380,5380,0
20250219,172300,3047323780,5380,5380,5380,5380,0
20250219,172200,3047323780,5380,5380,5380,5380,0
20250219,172100,3047323780,5380,5380,5380,5380,0
20250219,172000,3047323780,5380,5380,5380,5380,0
20250219,171900,3047323780,5380,5380,5380,5380,0
20250219,171800,3047323780,5380,5380,5380,5380,0
20250219,171700,3047323780,5380,5380,5380,5380,0
20250219,171600,3047323780,5380,5380,5380,5380,0
20250219,171500,3047323780,5380,5380,5380,5380,0
20250219,171400,3047323780,5380,5380,5380,5380,0
20250219,171300,3047323780,5380,5380,5380,5380,0
20250219,171200,3047323780,5380,5380,5380,5380,0
20250219,171100,3047323780,5380,5380,5380,5380,0
20250219,171000,3047323780,5380,5380,5380,5380,0
20250219,170900,3047323780,5380,5380,5380,5380,0
20250219,170800,3047323780,5380,5380,5380,5380,0
20250219,170700,3047323780,5380,5380,5380,5380,0
20250219,170600,3047323780,5380,5380,5380,5380,0
20250219,170500,3047323780,5380,5380,5380,5380,0
20250219,170400,3047323780,5380,5380,5380,5380,0
20250219,170300,3047323780,5380,5380,5380,5380,8489
20250219,170200,3047323780,5380,5380,5380,5380,0
20250219,170100,3047323780,5380,5380,5380,5380,0
20250219,170000,3047323780,5380,5380,5380,5380,0
20250219,165900,3047323780,5380,5380,5380,5380,0
20250219,165800,3047323780,5380,5380,5380,5380,0
20250219,165700,3047323780,5380,5380,5380,5380,0
20250219,165600,3047323780,5380,5380,5380,5380,0
20250219,165500,3047323780,5380,5380,5380,5380,0
20250219,165400,3047323780,5380,5380,5380,5380,0
20250219,165300,3047323780,5380,5380,5380,5380,0
20250219,165200,3047323780,5380,5380,5380,5380,0
20250219,165100,3047323780,5380,5380,5380,5380,0
20250219,165000,3047323780,5380,5380,5380,5380,0
20250219,164900,3047323780,5380,5380,5380,5380,0
20250219,164800,3047323780,5380,5380,5380,5380,0
20250219,164700,3047323780,5380,5380,5380,5380,0
20250219,164600,3047323780,5380,5380,5380,5380,0
20250219,164500,3047323780,5380,5380,5380,5380,0
20250219,164400,3047323780,5380,5380,5380,5380,0
20250219,164300,3047323780,5380,5380,5380,5380,0
20250219,164200,3047323780,5380,5380,5380,5380,0
20250219,164100,3047323780,5380,5380,5380,5380,0
20250219,164000,3047323780,5380,5380,5380,5380,0
20250219,163900,3047323780,5380,5380,5380,5380,0
20250219,163800,3047323780,5380,5380,5380,5380,0
20250219,163700,3047323780,5380,5380,5380,5380,0
20250219,163600,3047323780,5380,5380,5380,5380,0
20250219,163500,3047323780,5380,5380,5380,5380,0
20250219,163400,3047323780,5380,5380,5380,5380,0
20250219,163300,3047323780,5380,5380,5380,5380,8489
20250219,163200,3047323780,5380,5380,5380,5380,0
20250219,163100,3047323780,5380,5380,5380,5380,0
20250219,163000,3047323780,5380,5380,5380,5380,0
20250219,162900,3047323780,5380,5380,5380,5380,0
20250219,162800,3047323780,5380,5380,5380,5380,0
20250219,162700,3047323780,5380,5380,5380,5380,0
20250219,162600,3047323780,5380,5380,5380,5380,0
20250219,162500,3047323780,5380,5380,5380,5380,0
20250219,162400,3047323780,5380,5380,5380,5380,0
20250219,162300,3047323780,5380,5380,5380,5380,0
20250219,162200,3047323780,5380,5380,5380,5380,0
20250219,162100,3047323780,5380,5380,5380,5380,0
20250219,162000,3047323780,5380,5380,5380,5380,0
20250219,161900,3047323780,5380,5380,5380,5380,0
20250219,161800,3047323780,5380,5380,5380,5380,0
20250219,161700,3047323780,5380,5380,5380,5380,0
20250219,161600,3047323780,5380,5380,5380,5380,0
20250219,161500,3047323780,5380,5380,5380,5380,0
20250219,161400,3047323780,5380,5380,5380,5380,0
20250219,161300,3047323780,5380,5380,5380,5380,0
20250219,161200,3047323780,5380,5380,5380,5380,0
20250219,161100,3047323780,5380,5380,5380,5380,0
20250219,161000,3047323780,5380,5380,5380,5380,0
20250219,160900,3047323780,5380,5380,5380,5380,0
20250219,160800,3047323780,5380,5380,5380,5380,0
20250219,160700,3047323780,5380,5380,5380,5380,0
20250219,160600,3047323780,5380,5380,5380,5380,0
20250219,160500,3047323780,5380,5380,5380,5380,0
20250219,160400,3047323780,5380,5380,5380,5380,0
20250219,160300,3047323780,5380,5380,5380,5380,8489
20250219,160200,3047323780,5380,5380,5380,5380,0
20250219,160100,3047323780,5380,5380,5380,5380,0
20250219,160000,3047323780,5380,5380,5380,5380,0
20250219,155900,3047323780,5380,5380,5380,5380,0
20250219,155800,3047323780,5380,5380,5380,5380,0
20250219,155700,3047323780,5380,5380,5380,5380,0
20250219,155600,3047323780,5380,5380,5380,5380,0
20250219,155500,3047323780,5380,5380,5380,5380,0
20250219,155400,3047323780,5380,5380,5380,5380,0
20250219,155300,3047323780,5380,5380,5380,5380,0
20250219,155200,3047323780,5380,5380,5380,5380,0
20250219,155100,3047323780,5380,5380,5380,5380,0
20250219,155000,3047323780,5380,5380,5380,5380,0
20250219,154900,3047323780,5380,5380,5380,5380,0
20250219,154800,3047323780,5380,5380,5380,5380,0
20250219,154700,3047323780,5380,5380,5380,5380,0
20250219,154600,3047323780,5380,5380,5380,5380,0
20250219,154500,3047323780,5380,5380,5380,5380,0
20250219,154400,3047323780,5380,5380,5380,5380,0
20250219,154300,3047323780,5380,5380,5380,5380,0
20250219,154200,3047323780,5380,5380,5380,5380,0
20250219,154100,3047323780,5380,5380,5380,5380,0
20250219,154000,3047323780,5380,5380,5380,5380,0
20250219,153900,3047323780,5380,5380,5380,5380,0
20250219,153800,3047323780,5380,5380,5380,5380,0
20250219,153700,3047323780,5380,5380,5380,5380,0
20250219,153600,3047323780,5380,5380,5380,5380,0
20250219,153500,3047323780,5380,5380,5380,5380,0
20250219,153400,3047323780,5380,5380,5380,5380,0
20250219,153300,3047323780,5380,5380,5380,5380,8489
20250219,153200,3047323780,5380,5380,5380,5380,0
20250219,153100,3047323780,5380,5380,5380,5380,0
20250219,153000,3047323780,5380,5380,5380,5380,8489
20250219,152900,3001652960,5350,5350,5350,5350,0
20250219,152800,3001652960,5350,5350,5350,5350,0
20250219,152700,3001652960,5350,5350,5350,5350,0
20250219,152600,3001652960,5350,5350,5350,5350,0
20250219,152500,3001652960,5350,5350,5350,5350,0
20250219,152400,3001652960,5350,5350,5350,5350,0
20250219,152300,3001652960,5350,5350,5350,5350,0
20250219,152200,3001652960,5350,5350,5350,5350,0
20250219,152100,3001652960,5350,5350,5350,5350,0
20250219,152000,3001652960,5350,5350,5350,5350,0
20250219,151900,3001652960,5350,5370,5380,5350,8192
20250219,151800,2957743230,5370,5360,5370,5360,980
20250219,151700,2952480940,5360,5370,5370,5360,5489
20250219,151600,2923005350,5360,5370,5370,5360,90
20250219,151500,2922522430,5360,5360,5370,5360,659
20250219,151400,2918987650,5370,5370,5370,5360,433
20250219,151300,2916665250,5370,5370,5370,5360,1915
20250219,151200,2906382620,5370,5370,5370,5360,232
20250219,151100,2905138550,5360,5370,5370,5360,212
20250219,151000,2904001150,5360,5360,5370,5360,491
20250219,150900,2901367070,5360,5360,5370,5360,1225
20250219,150800,2894800620,5360,5370,5370,5360,271
20250219,150700,2893346400,5370,5370,5370,5360,224
20250219,150600,2892143620,5360,5360,5370,5360,412
20250219,150500,2889932420,5360,5360,5370,5360,1276
20250219,150400,2883090250,5370,5370,5370,5360,890
20250219,150300,2878310980,5370,5360,5370,5360,765
20250219,150200,2874203130,5370,5370,5370,5360,535
20250219,150100,2871335510,5360,5360,5370,5360,5
20250219,150000,2871308690,5360,5370,5370,5360,215
20250219,145900,2870154160,5360,5370,5370,5360,550
20250219,145800,2867200680,5370,5370,5370,5370,20
20250219,145700,2867093280,5370,5360,5370,5360,2475
20250219,145600,2853802860,5360,5350,5370,5350,259
20250219,145500,2852414480,5370,5370,5370,5360,14
20250219,145400,2852339420,5370,5360,5370,5360,396
20250219,145300,2850216820,5360,5360,5360,5360,1222
20250219,145200,2843666900,5370,5370,5370,5360,2234
20250219,145100,2831688140,5370,5370,5370,5370,37
20250219,145000,2831489450,5370,5370,5370,5360,176
20250219,144900,2830546020,5360,5360,5370,5360,2166
20250219,144800,2818936250,5360,5370,5370,5360,1170
20250219,144700,2812665040,5360,5370,5370,5360,153
20250219,144600,2811843450,5350,5360,5370,5350,1012
20250219,144500,2806419130,5360,5360,5360,5350,414
20250219,144400,2804200300,5360,5350,5360,5350,156
20250219,144300,2803365420,5350,5350,5350,5350,328
20250219,144200,2801610620,5340,5350,5350,5340,177
20250219,144100,2800664980,5340,5350,5350,5340,53
20250219,144000,2800381760,5350,5350,5350,5340,1031
20250219,143900,2794866710,5350,5360,5360,5350,1170
20250219,143800,2788606980,5360,5360,5360,5350,103
20250219,143700,2788055370,5350,5350,5360,5350,170
20250219,143600,2787144860,5360,5360,5360,5360,4
20250219,143500,2787123420,5360,5350,5360,5350,52
20250219,143400,2786845050,5350,5350,5360,5350,84
20250219,143300,2786395540,5360,5360,5360,5350,16
20250219,143200,2786309920,5350,5360,5360,5350,259
20250219,143100,2784923780,5360,5360,5360,5360,747
20250219,143000,2780919860,5360,5360,5360,5350,697
20250219,142900,2777186450,5350,5350,5360,5340,183
20250219,142800,2776206920,5350,5350,5350,5340,170
20250219,142700,2775297900,5340,5350,5350,5340,74
20250219,142600,2774902010,5340,5350,5350,5340,324
20250219,142500,2773169740,5350,5350,5350,5350,1935
20250219,142400,2762817490,5350,5350,5350,5340,52
20250219,142300,2762539300,5350,5340,5350,5340,5
20250219,142200,2762512560,5350,5350,5350,5350,130
20250219,142100,2761817060,5340,5350,5350,5340,13
20250219,142000,2761747530,5350,5350,5350,5340,1766
20250219,141900,2752314460,5350,5350,5350,5340,1695
20250219,141800,2743263140,5350,5350,5360,5350,9
20250219,141700,2743214970,5350,5350,5360,5350,907
20250219,141600,2738362510,5350,5350,5350,5350,215
20250219,141500,2737212260,5350,5350,5350,5350,545
20250219,141400,2734296510,5350,5360,5360,5340,1562
20250219,141300,2725944800,5350,5350,5360,5350,486
20250219,141200,2723342800,5350,5360,5360,5350,101
20250219,141100,2722802440,5360,5350,5360,5340,8054
20250219,141000,2679761630,5360,5360,5360,5350,274
20250219,140900,2678293360,5360,5360,5360,5350,231
20250219,140800,2677055220,5360,5350,5360,5350,148
20250219,140700,2676261950,5360,5360,5360,5350,356
20250219,140600,2674354020,5360,5350,5360,5350,7
20250219,140500,2674316560,5350,5360,5360,5350,73
20250219,140400,2673925290,5360,5360,5360,5360,196
20250219,140300,2672874730,5360,5350,5360,5350,56
20250219,140200,2672574690,5350,5360,5360,5350,181
20250219,140100,2671605210,5360,5360,5360,5350,59
20250219,140000,2671289530,5360,5350,5360,5350,868
20250219,135900,2666645220,5350,5350,5350,5350,24
20250219,135800,2666516820,5340,5340,5340,5340,26
20250219,135700,2666377980,5350,5350,5350,5350,0
20250219,135600,2666377980,5350,5350,5350,5350,372
20250219,135500,2664387780,5350,5350,5350,5350,45
20250219,135400,2664147030,5350,5350,5350,5350,162
20250219,135300,2663280330,5340,5350,5350,5340,1001
20250219,135200,2657933790,5350,5360,5360,5350,103
20250219,135100,2657382710,5370,5360,5370,5360,244
20250219,135000,2656074370,5360,5350,5360,5350,52
20250219,134900,2655795670,5360,5350,5360,5350,180
20250219,134800,2654831050,5350,5340,5350,5340,236
20250219,134700,2653568720,5340,5350,5350,5340,1211
20250219,134600,2647091520,5340,5340,5340,5340,5
20250219,134500,2647064820,5340,5350,5360,5340,335
20250219,134400,2645270190,5350,5340,5350,5340,1102
20250219,134300,2639384510,5340,5340,5340,5340,204
20250219,134200,2638295150,5340,5340,5350,5340,274
20250219,134100,2636830490,5340,5340,5350,5340,1046
20250219,134000,2631242300,5340,5350,5350,5340,501
20250219,133900,2628564400,5360,5350,5360,5350,7
20250219,133800,2628526910,5350,5340,5360,5340,1282
20250219,133700,2621665850,5340,5340,5340,5340,22
20250219,133600,2621548370,5340,5340,5340,5340,4
20250219,133500,2621527010,5340,5360,5360,5340,210
20250219,133400,2620403510,5350,5340,5360,5340,1105
20250219,133300,2614482940,5340,5350,5350,5340,441
20250219,133200,2612123610,5350,5350,5350,5340,1443
20250219,133100,2604416040,5350,5340,5350,5340,84
20250219,133000,2603967230,5340,5350,5350,5340,1704
20250219,132900,2594851940,5340,5340,5350,5340,224
20250219,132800,2593653990,5340,5340,5350,5340,90
20250219,132700,2593172790,5350,5350,5350,5340,293
20250219,132600,2591607680,5350,5350,5350,5340,919
20250219,132500,2586691430,5350,5350,5350,5350,574
20250219,132400,2583620530,5350,5360,5360,5340,514
20250219,132300,2580875040,5350,5350,5350,5350,120
20250219,132200,2580233040,5340,5350,5360,5340,3004
20250219,132100,2564161350,5350,5360,5360,5350,626
20250219,132000,2560810190,5360,5370,5370,5360,5891
20250219,131900,2529233380,5370,5370,5370,5360,1097
20250219,131800,2523342500,5360,5380,5380,5360,5268
20250219,131700,2495054890,5380,5370,5380,5370,5
20250219,131600,2495028000,5370,5380,5380,5370,392
20250219,131500,2492922760,5370,5370,5370,5370,185
20250219,131400,2491929310,5370,5380,5380,5370,52
20250219,131300,2491650050,5380,5380,5380,5380,70
20250219,131200,2491273450,5380,5380,5380,5380,456
20250219,131100,2488820170,5380,5380,5380,5380,82
20250219,131000,2488379010,5380,5380,5380,5380,0
20250219,130900,2488379010,5380,5380,5380,5380,79
20250219,130800,2487953990,5380,5380,5380,5380,540
20250219,130700,2485048790,5390,5380,5390,5380,602
20250219,130600,2481806090,5390,5390,5390,5390,215
20250219,130500,2480647240,5390,5380,5390,5380,298
20250219,130400,2479043970,5380,5380,5380,5380,809
20250219,130300,2474691550,5380,5380,5380,5380,1300
20250219,130200,2467697550,5380,5370,5380,5370,966
20250219,130100,2462500920,5370,5370,5370,5370,1
20250219,130000,2462495550,5370,5380,5380,5370,284
20250219,125900,2460968730,5380,5380,5380,5370,629
20250219,125800,2457588490,5380,5380,5380,5380,0
20250219,125700,2457588490,5380,5380,5380,5380,730
20250219,125600,2453661090,5370,5370,5370,5370,552
20250219,125500,2450696850,5370,5380,5380,5370,4381
20250219,125400,2427139070,5380,5380,5380,5380,381
20250219,125300,2425089290,5390,5390,5390,5390,253
20250219,125200,2423725620,5390,5390,5390,5390,534
20250219,125100,2420847360,5390,5400,5400,5380,240
20250219,125000,2419554770,5390,5390,5390,5390,100
20250219,124900,2419015770,5400,5390,5400,5380,978
20250219,124800,2413735220,5390,5390,5390,5390,657
20250219,124700,2410193990,5390,5390,5390,5390,478
20250219,124600,2407617570,5400,5390,5400,5390,675
20250219,124500,2403974620,5390,5390,5390,5390,1282
20250219,124400,2397064640,5390,5390,5390,5390,180
20250219,124300,2396094440,5390,5390,5390,5390,472
20250219,124200,2393550360,5390,5390,5400,5390,379
20250219,124100,2391505550,5390,5390,5390,5390,100
20250219,124000,2390966550,5390,5400,5400,5390,38
20250219,123900,2390761660,5380,5390,5400,5380,410
20250219,123800,2388553020,5390,5400,5400,5390,536
20250219,123700,2385663930,5400,5400,5400,5400,436
20250219,123600,2383309530,5400,5390,5400,5390,795
20250219,123500,2379016990,5400,5400,5400,5400,650
20250219,123400,2375506990,5390,5380,5400,5380,13458
20250219,123300,2303089110,5370,5400,5400,5370,1382
20250219,123200,2295654110,5400,5380,5400,5370,22751
20250219,123100,2173239650,5380,5380,5380,5380,919
20250219,123000,2168295430,5380,5380,5380,5370,4264
20250219,122900,2145357550,5380,5380,5380,5380,3
20250219,122800,2145341410,5380,5380,5380,5380,3
20250219,122700,2145325270,5390,5380,5390,5380,84
20250219,122600,2144873250,5380,5390,5390,5380,4804
20250219,122500,2119003860,5390,5390,5390,5390,3302
20250219,122400,2101206080,5400,5400,5400,5400,906
20250219,122300,2096313680,5400,5400,5400,5400,432
20250219,122200,2093980880,5400,5400,5400,5400,211
20250219,122100,2092841480,5400,5400,5400,5400,65
20250219,122000,2092490480,5400,5400,5400,5400,1188
20250219,121900,2086075280,5400,5400,5400,5400,145
20250219,121800,2085292280,5400,5390,5400,5390,1005
20250219,121700,2079865330,5390,5390,5390,5390,500
20250219,121600,2077170330,5390,5400,5400,5390,1003
20250219,121500,2071754160,5400,5400,5400,5390,136
20250219,121400,2071019810,5390,5390,5390,5390,333
20250219,121300,2069224940,5390,5390,5390,5390,5
20250219,121200,2069197990,5390,5400,5400,5390,22
20250219,121100,2069079210,5400,5400,5400,5390,347
20250219,121000,2067206290,5400,5400,5400,5390,123
20250219,120900,2066543060,5390,5390,5400,5390,1013
20250219,120800,2061082980,5390,5410,5410,5390,4092
20250219,120700,2038989090,5410,5410,5410,5410,1039
20250219,120600,2033368100,5410,5410,5410,5410,0
20250219,120500,2033368100,5410,5430,5430,5410,181
20250219,120400,2032387670,5430,5410,5430,5410,1710
20250219,120300,2023133170,5420,5420,5430,5420,476
20250219,120200,2020553180,5430,5420,5430,5420,101
20250219,120100,2020005750,5420,5420,5420,5420,141
20250219,120000,2019241530,5420,5430,5430,5420,338
20250219,115900,2017407820,5430,5430,5430,5430,0
20250219,115800,2017407820,5430,5430,5430,5430,43
20250219,115700,2017174330,5420,5420,5430,5420,457
20250219,115600,2014697190,5430,5430,5430,5430,237
20250219,115500,2013410280,5430,5430,5430,5430,541
20250219,115400,2010472650,5430,5430,5430,5430,872
20250219,115300,2005737690,5430,5430,5430,5420,272
20250219,115200,2004260740,5430,5420,5430,5420,250
20250219,115100,2002903440,5430,5430,5430,5430,50
20250219,115000,2002631940,5420,5420,5420,5420,32
20250219,114900,2002458500,5430,5430,5430,5430,1108
20250219,114800,1996442060,5430,5420,5430,5420,215
20250219,114700,1995276260,5420,5430,5430,5420,172
20250219,114600,1994343800,5420,5410,5420,5400,5162
20250219,114500,1966419520,5410,5410,5410,5410,113
20250219,114400,1965808190,5410,5410,5410,5410,268
20250219,114300,1964358310,5410,5410,5410,5410,0
20250219,114200,1964358310,5410,5420,5420,5410,4311
20250219,114100,1941034760,5420,5430,5430,5420,61
20250219,114000,1940703640,5420,5420,5420,5420,219
20250219,113900,1939516660,5420,5420,5420,5420,235
20250219,113800,1938242960,5420,5420,5420,5420,1113
20250219,113700,1932210500,5420,5420,5430,5410,9589
20250219,113600,1880238550,5420,5420,5420,5410,978
20250219,113500,1874937800,5420,5430,5430,5420,1220
20250219,113400,1868319520,5430,5430,5430,5430,5
20250219,113300,1868292370,5420,5430,5430,5410,589
20250219,113200,1865100000,5420,5420,5420,5420,53
20250219,113100,1864812740,5410,5420,5420,5410,2038
20250219,113000,1853767460,5420,5420,5420,5420,1
20250219,112900,1853762040,5430,5430,5430,5430,35
20250219,112800,1853571990,5420,5420,5420,5420,2000
20250219,112700,1842731990,5430,5430,5430,5420,402
20250219,112600,1840551130,5430,5440,5440,5430,2107
20250219,112500,1829108800,5440,5440,5440,5440,3970
20250219,112400,1807512000,5440,5450,5460,5440,11593
20250219,112300,1744312760,5450,5450,5460,5430,9379
20250219,112200,1693196900,5460,5430,5460,5420,30362
20250219,112100,1527926740,5430,5430,5440,5430,6352
20250219,112000,1493399200,5430,5430,5430,5430,5455
20250219,111900,1463778550,5430,5430,5430,5430,273
20250219,111800,1462296160,5430,5430,5430,5420,4577
20250219,111700,1437444140,5420,5410,5430,5410,4777
20250219,111600,1411561090,5410,5410,5410,5410,1462
20250219,111500,1403651670,5410,5410,5410,5400,611
20250219,111400,1400346270,5400,5410,5410,5400,1167
20250219,111300,1394043270,5410,5410,5410,5410,158
20250219,111200,1393188490,5410,5410,5410,5410,158
20250219,111100,1392333710,5410,5410,5410,5410,259
20250219,111000,1390932520,5410,5410,5420,5400,603
20250219,110900,1387668340,5410,5400,5420,5400,1836
20250219,110800,1377735950,5410,5410,5410,5410,147
20250219,110700,1376940680,5410,5410,5410,5410,752
20250219,110600,1372872360,5410,5400,5410,5390,1798
20250219,110500,1363159490,5400,5400,5410,5400,1958
20250219,110400,1352584390,5400,5410,5410,5400,2626
20250219,110300,1338398280,5420,5420,5420,5410,1353
20250219,110200,1331074910,5420,5410,5420,5410,512
20250219,110100,1328302910,5410,5420,5420,5410,707
20250219,110000,1324472490,5420,5420,5420,5410,228
20250219,105900,1323236850,5420,5420,5420,5410,3264
20250219,105800,1305546380,5410,5410,5420,5410,1968
20250219,105700,1294899280,5410,5400,5410,5390,2971
20250219,105600,1278850840,5410,5400,5410,5400,2610
20250219,105500,1264732560,5410,5410,5410,5400,179
20250219,105400,1263765250,5410,5410,5410,5400,1823
20250219,105300,1253907820,5410,5380,5420,5380,31526
20250219,105200,1083689520,5390,5380,5390,5380,743
20250219,105100,1079685750,5380,5380,5380,5370,2166
20250219,105000,1068032680,5380,5380,5380,5380,702
20250219,104900,1064255920,5380,5380,5380,5370,203
20250219,104800,1063165400,5380,5380,5380,5380,0
20250219,104700,1063165400,5380,5380,5380,5380,178
20250219,104600,1062207760,5380,5370,5380,5370,961
20250219,104500,1057041080,5380,5380,5380,5370,2173
20250219,104400,1045350890,5380,5380,5380,5380,2609
20250219,104300,1031314470,5380,5380,5380,5380,508
20250219,104200,1028581430,5380,5380,5380,5380,2001
20250219,104100,1017816050,5370,5370,5380,5370,294
20250219,104000,1016237170,5360,5370,5370,5360,326
20250219,103900,1014486830,5370,5370,5370,5360,916
20250219,103800,1009568110,5370,5380,5380,5370,3637
20250219,103700,990031480,5380,5370,5380,5370,1917
20250219,103600,979718230,5370,5380,5380,5370,1415
20250219,103500,972114100,5380,5380,5380,5370,1471
20250219,103400,964202670,5380,5370,5380,5370,7
20250219,103300,964165030,5370,5380,5380,5370,31
20250219,103200,963998550,5370,5370,5370,5350,9280
20250219,103100,914225940,5370,5370,5370,5370,6
20250219,103000,914193720,5360,5360,5360,5360,536
20250219,102900,911320760,5360,5370,5370,5360,6
20250219,102800,911288590,5360,5370,5370,5360,1533
20250219,102700,903056390,5360,5360,5360,5360,65
20250219,102600,902707990,5360,5370,5370,5360,1625
20250219,102500,893991680,5370,5370,5370,5370,22
20250219,102400,893873540,5370,5370,5370,5370,16
20250219,102300,893787620,5360,5360,5360,5360,494
20250219,102200,891139780,5360,5360,5360,5360,2852
20250219,102100,875853060,5360,5350,5360,5350,962
20250219,102000,870703240,5360,5350,5360,5350,28
20250219,101900,870553350,5360,5360,5360,5360,105
20250219,101800,869990550,5360,5350,5360,5350,276
20250219,101700,868511790,5350,5350,5360,5350,1682
20250219,101600,859510000,5360,5360,5360,5360,367
20250219,101500,857542880,5360,5360,5360,5360,20
20250219,101400,857435680,5360,5370,5370,5360,88
20250219,101300,856963780,5350,5370,5370,5350,2683
20250219,101200,842590300,5370,5370,5370,5360,111
20250219,101100,841994450,5360,5380,5380,5360,2380
20250219,101000,829214250,5380,5380,5380,5380,162
20250219,100900,828342690,5380,5370,5380,5370,2902
20250219,100800,812749620,5370,5370,5370,5370,901
20250219,100700,807911250,5370,5360,5370,5360,2326
20250219,100600,795423000,5370,5360,5370,5360,51
20250219,100500,795149630,5360,5360,5360,5350,812
20250219,100400,790797320,5350,5350,5360,5350,233
20250219,100300,789550750,5350,5360,5360,5350,580
20250219,100200,786447450,5350,5360,5360,5350,2804
20250219,100100,771431520,5360,5370,5370,5360,235
20250219,100000,770169590,5370,5370,5370,5360,282
20250219,095900,768655260,5370,5370,5370,5370,398
20250219,095800,766518000,5370,5370,5370,5360,162
20250219,095700,765648080,5370,5370,5370,5360,1203
20250219,095600,759187980,5360,5370,5370,5360,913
20250219,095500,754290750,5370,5370,5370,5370,1000
20250219,095400,748920750,5370,5370,5370,5370,1985
20250219,095300,738261300,5370,5380,5380,5360,437
20250219,095200,735914680,5370,5350,5380,5350,15289
20250219,095100,653846320,5350,5350,5360,5350,695
20250219,095000,650123890,5360,5350,5360,5350,83
20250219,094900,649679250,5360,5360,5360,5350,1196
20250219,094800,643268700,5350,5360,5360,5350,1125
20250219,094700,637238970,5360,5360,5370,5360,3594
20250219,094600,617968460,5350,5370,5370,5350,3024
20250219,094500,601749890,5370,5370,5370,5360,3168
20250219,094400,584755330,5360,5350,5360,5340,8492
20250219,094300,539294620,5340,5330,5340,5330,3887
20250219,094200,518556790,5320,5320,5330,5320,784
20250219,094100,514385870,5320,5310,5320,5300,583
20250219,094000,511292090,5310,5320,5320,5310,902
20250219,093900,506502300,5300,5320,5320,5300,9722
20250219,093800,454846570,5330,5340,5340,5330,381
20250219,093700,452815340,5340,5340,5340,5340,0
20250219,093600,452815340,5340,5330,5340,5320,2540
20250219,093500,439288470,5330,5330,5350,5330,439
20250219,093400,436947840,5330,5330,5340,5330,1899
20250219,093300,426815020,5320,5330,5330,5320,674
20250219,093200,423229310,5320,5340,5340,5320,1656
20250219,093100,414405750,5340,5340,5340,5340,103
20250219,093000,413855730,5340,5350,5350,5340,3004
20250219,092900,397810700,5350,5350,5350,5340,368
20250219,092800,395842010,5350,5340,5350,5340,2406
20250219,092700,382992630,5340,5340,5340,5330,384
20250219,092600,380945670,5340,5330,5340,5320,1567
20250219,092500,372601250,5330,5340,5350,5320,7309
20250219,092400,333524960,5340,5340,5340,5330,2992
20250219,092300,317550000,5340,5340,5340,5340,1431
20250219,092200,309908460,5330,5330,5340,5330,2268
20250219,092100,297799950,5330,5320,5330,5320,1161
20250219,092000,291612630,5320,5320,5320,5320,813
20250219,091900,287287470,5320,5320,5330,5320,574
20250219,091800,284233070,5320,5320,5320,5320,157
20250219,091700,283397830,5320,5320,5340,5320,2552
20250219,091600,269796090,5330,5330,5330,5300,6842
20250219,091500,233343970,5330,5300,5330,5300,6200
20250219,091400,200377770,5310,5310,5330,5310,5811
20250219,091300,169477480,5320,5320,5320,5320,2
20250219,091200,169466840,5320,5310,5320,5300,4000
20250219,091100,148228000,5310,5320,5320,5310,310
20250219,091000,146581160,5310,5310,5320,5300,845
20250219,090900,142097680,5310,5300,5320,5300,566
20250219,090800,139088940,5300,5310,5310,5300,4018
20250219,090700,117783160,5310,5300,5310,5300,2046
20250219,090600,106928270,5300,5310,5310,5300,432
20250219,090500,104634890,5310,5320,5320,5310,2721
20250219,090400,90181030,5320,5310,5320,5300,4593
20250219,090300,65760180,5300,5300,5310,5300,455
20250219,090200,63348500,5300,5300,5300,5290,1994
20250219,090100,52780310,5300,5300,5300,5290,595
20250219,090000,49631130,5300,5270,5300,5250,9303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190300 3047323780 5380 5380 5380 5380 8489
3 20250219 190200 3047323780 5380 5380 5380 5380 0
4 20250219 190100 3047323780 5380 5380 5380 5380 0
5 20250219 190000 3047323780 5380 5380 5380 5380 0
6 20250219 185900 3047323780 5380 5380 5380 5380 0
7 20250219 185800 3047323780 5380 5380 5380 5380 0
8 20250219 185700 3047323780 5380 5380 5380 5380 0
9 20250219 185600 3047323780 5380 5380 5380 5380 0
10 20250219 185500 3047323780 5380 5380 5380 5380 0
11 20250219 185400 3047323780 5380 5380 5380 5380 0
12 20250219 185300 3047323780 5380 5380 5380 5380 0
13 20250219 185200 3047323780 5380 5380 5380 5380 0
14 20250219 185100 3047323780 5380 5380 5380 5380 0
15 20250219 185000 3047323780 5380 5380 5380 5380 0
16 20250219 184900 3047323780 5380 5380 5380 5380 0
17 20250219 184800 3047323780 5380 5380 5380 5380 0
18 20250219 184700 3047323780 5380 5380 5380 5380 0
19 20250219 184600 3047323780 5380 5380 5380 5380 0
20 20250219 184500 3047323780 5380 5380 5380 5380 0
21 20250219 184400 3047323780 5380 5380 5380 5380 0
22 20250219 184300 3047323780 5380 5380 5380 5380 0
23 20250219 184200 3047323780 5380 5380 5380 5380 0
24 20250219 184100 3047323780 5380 5380 5380 5380 0
25 20250219 184000 3047323780 5380 5380 5380 5380 0
26 20250219 183900 3047323780 5380 5380 5380 5380 0
27 20250219 183800 3047323780 5380 5380 5380 5380 0
28 20250219 183700 3047323780 5380 5380 5380 5380 0
29 20250219 183600 3047323780 5380 5380 5380 5380 0
30 20250219 183500 3047323780 5380 5380 5380 5380 0
31 20250219 183400 3047323780 5380 5380 5380 5380 0
32 20250219 183300 3047323780 5380 5380 5380 5380 8489
33 20250219 183200 3047323780 5380 5380 5380 5380 0
34 20250219 183100 3047323780 5380 5380 5380 5380 0
35 20250219 183000 3047323780 5380 5380 5380 5380 0
36 20250219 182900 3047323780 5380 5380 5380 5380 0
37 20250219 182800 3047323780 5380 5380 5380 5380 0
38 20250219 182700 3047323780 5380 5380 5380 5380 0
39 20250219 182600 3047323780 5380 5380 5380 5380 0
40 20250219 182500 3047323780 5380 5380 5380 5380 0
41 20250219 182400 3047323780 5380 5380 5380 5380 0
42 20250219 182300 3047323780 5380 5380 5380 5380 0
43 20250219 182200 3047323780 5380 5380 5380 5380 0
44 20250219 182100 3047323780 5380 5380 5380 5380 0
45 20250219 182000 3047323780 5380 5380 5380 5380 0
46 20250219 181900 3047323780 5380 5380 5380 5380 0
47 20250219 181800 3047323780 5380 5380 5380 5380 0
48 20250219 181700 3047323780 5380 5380 5380 5380 0
49 20250219 181600 3047323780 5380 5380 5380 5380 0
50 20250219 181500 3047323780 5380 5380 5380 5380 0
51 20250219 181400 3047323780 5380 5380 5380 5380 0
52 20250219 181300 3047323780 5380 5380 5380 5380 0
53 20250219 181200 3047323780 5380 5380 5380 5380 0
54 20250219 181100 3047323780 5380 5380 5380 5380 0
55 20250219 181000 3047323780 5380 5380 5380 5380 0
56 20250219 180900 3047323780 5380 5380 5380 5380 0
57 20250219 180800 3047323780 5380 5380 5380 5380 0
58 20250219 180700 3047323780 5380 5380 5380 5380 0
59 20250219 180600 3047323780 5380 5380 5380 5380 0
60 20250219 180500 3047323780 5380 5380 5380 5380 0
61 20250219 180400 3047323780 5380 5380 5380 5380 0
62 20250219 180300 3047323780 5380 5380 5380 5380 8489
63 20250219 180200 3047323780 5380 5380 5380 5380 0
64 20250219 180100 3047323780 5380 5380 5380 5380 0
65 20250219 180000 3047323780 5380 5380 5380 5380 0
66 20250219 175900 3047323780 5380 5380 5380 5380 0
67 20250219 175800 3047323780 5380 5380 5380 5380 0
68 20250219 175700 3047323780 5380 5380 5380 5380 0
69 20250219 175600 3047323780 5380 5380 5380 5380 0
70 20250219 175500 3047323780 5380 5380 5380 5380 0
71 20250219 175400 3047323780 5380 5380 5380 5380 0
72 20250219 175300 3047323780 5380 5380 5380 5380 0
73 20250219 175200 3047323780 5380 5380 5380 5380 0
74 20250219 175100 3047323780 5380 5380 5380 5380 0
75 20250219 175000 3047323780 5380 5380 5380 5380 0
76 20250219 174900 3047323780 5380 5380 5380 5380 0
77 20250219 174800 3047323780 5380 5380 5380 5380 0
78 20250219 174700 3047323780 5380 5380 5380 5380 0
79 20250219 174600 3047323780 5380 5380 5380 5380 0
80 20250219 174500 3047323780 5380 5380 5380 5380 0
81 20250219 174400 3047323780 5380 5380 5380 5380 0
82 20250219 174300 3047323780 5380 5380 5380 5380 0
83 20250219 174200 3047323780 5380 5380 5380 5380 0
84 20250219 174100 3047323780 5380 5380 5380 5380 0
85 20250219 174000 3047323780 5380 5380 5380 5380 0
86 20250219 173900 3047323780 5380 5380 5380 5380 0
87 20250219 173800 3047323780 5380 5380 5380 5380 0
88 20250219 173700 3047323780 5380 5380 5380 5380 0
89 20250219 173600 3047323780 5380 5380 5380 5380 0
90 20250219 173500 3047323780 5380 5380 5380 5380 0
91 20250219 173400 3047323780 5380 5380 5380 5380 0
92 20250219 173300 3047323780 5380 5380 5380 5380 8489
93 20250219 173200 3047323780 5380 5380 5380 5380 0
94 20250219 173100 3047323780 5380 5380 5380 5380 0
95 20250219 173000 3047323780 5380 5380 5380 5380 0
96 20250219 172900 3047323780 5380 5380 5380 5380 0
97 20250219 172800 3047323780 5380 5380 5380 5380 0
98 20250219 172700 3047323780 5380 5380 5380 5380 0
99 20250219 172600 3047323780 5380 5380 5380 5380 0
100 20250219 172500 3047323780 5380 5380 5380 5380 0
101 20250219 172400 3047323780 5380 5380 5380 5380 0
102 20250219 172300 3047323780 5380 5380 5380 5380 0
103 20250219 172200 3047323780 5380 5380 5380 5380 0
104 20250219 172100 3047323780 5380 5380 5380 5380 0
105 20250219 172000 3047323780 5380 5380 5380 5380 0
106 20250219 171900 3047323780 5380 5380 5380 5380 0
107 20250219 171800 3047323780 5380 5380 5380 5380 0
108 20250219 171700 3047323780 5380 5380 5380 5380 0
109 20250219 171600 3047323780 5380 5380 5380 5380 0
110 20250219 171500 3047323780 5380 5380 5380 5380 0
111 20250219 171400 3047323780 5380 5380 5380 5380 0
112 20250219 171300 3047323780 5380 5380 5380 5380 0
113 20250219 171200 3047323780 5380 5380 5380 5380 0
114 20250219 171100 3047323780 5380 5380 5380 5380 0
115 20250219 171000 3047323780 5380 5380 5380 5380 0
116 20250219 170900 3047323780 5380 5380 5380 5380 0
117 20250219 170800 3047323780 5380 5380 5380 5380 0
118 20250219 170700 3047323780 5380 5380 5380 5380 0
119 20250219 170600 3047323780 5380 5380 5380 5380 0
120 20250219 170500 3047323780 5380 5380 5380 5380 0
121 20250219 170400 3047323780 5380 5380 5380 5380 0
122 20250219 170300 3047323780 5380 5380 5380 5380 8489
123 20250219 170200 3047323780 5380 5380 5380 5380 0
124 20250219 170100 3047323780 5380 5380 5380 5380 0
125 20250219 170000 3047323780 5380 5380 5380 5380 0
126 20250219 165900 3047323780 5380 5380 5380 5380 0
127 20250219 165800 3047323780 5380 5380 5380 5380 0
128 20250219 165700 3047323780 5380 5380 5380 5380 0
129 20250219 165600 3047323780 5380 5380 5380 5380 0
130 20250219 165500 3047323780 5380 5380 5380 5380 0
131 20250219 165400 3047323780 5380 5380 5380 5380 0
132 20250219 165300 3047323780 5380 5380 5380 5380 0
133 20250219 165200 3047323780 5380 5380 5380 5380 0
134 20250219 165100 3047323780 5380 5380 5380 5380 0
135 20250219 165000 3047323780 5380 5380 5380 5380 0
136 20250219 164900 3047323780 5380 5380 5380 5380 0
137 20250219 164800 3047323780 5380 5380 5380 5380 0
138 20250219 164700 3047323780 5380 5380 5380 5380 0
139 20250219 164600 3047323780 5380 5380 5380 5380 0
140 20250219 164500 3047323780 5380 5380 5380 5380 0
141 20250219 164400 3047323780 5380 5380 5380 5380 0
142 20250219 164300 3047323780 5380 5380 5380 5380 0
143 20250219 164200 3047323780 5380 5380 5380 5380 0
144 20250219 164100 3047323780 5380 5380 5380 5380 0
145 20250219 164000 3047323780 5380 5380 5380 5380 0
146 20250219 163900 3047323780 5380 5380 5380 5380 0
147 20250219 163800 3047323780 5380 5380 5380 5380 0
148 20250219 163700 3047323780 5380 5380 5380 5380 0
149 20250219 163600 3047323780 5380 5380 5380 5380 0
150 20250219 163500 3047323780 5380 5380 5380 5380 0
151 20250219 163400 3047323780 5380 5380 5380 5380 0
152 20250219 163300 3047323780 5380 5380 5380 5380 8489
153 20250219 163200 3047323780 5380 5380 5380 5380 0
154 20250219 163100 3047323780 5380 5380 5380 5380 0
155 20250219 163000 3047323780 5380 5380 5380 5380 0
156 20250219 162900 3047323780 5380 5380 5380 5380 0
157 20250219 162800 3047323780 5380 5380 5380 5380 0
158 20250219 162700 3047323780 5380 5380 5380 5380 0
159 20250219 162600 3047323780 5380 5380 5380 5380 0
160 20250219 162500 3047323780 5380 5380 5380 5380 0
161 20250219 162400 3047323780 5380 5380 5380 5380 0
162 20250219 162300 3047323780 5380 5380 5380 5380 0
163 20250219 162200 3047323780 5380 5380 5380 5380 0
164 20250219 162100 3047323780 5380 5380 5380 5380 0
165 20250219 162000 3047323780 5380 5380 5380 5380 0
166 20250219 161900 3047323780 5380 5380 5380 5380 0
167 20250219 161800 3047323780 5380 5380 5380 5380 0
168 20250219 161700 3047323780 5380 5380 5380 5380 0
169 20250219 161600 3047323780 5380 5380 5380 5380 0
170 20250219 161500 3047323780 5380 5380 5380 5380 0
171 20250219 161400 3047323780 5380 5380 5380 5380 0
172 20250219 161300 3047323780 5380 5380 5380 5380 0
173 20250219 161200 3047323780 5380 5380 5380 5380 0
174 20250219 161100 3047323780 5380 5380 5380 5380 0
175 20250219 161000 3047323780 5380 5380 5380 5380 0
176 20250219 160900 3047323780 5380 5380 5380 5380 0
177 20250219 160800 3047323780 5380 5380 5380 5380 0
178 20250219 160700 3047323780 5380 5380 5380 5380 0
179 20250219 160600 3047323780 5380 5380 5380 5380 0
180 20250219 160500 3047323780 5380 5380 5380 5380 0
181 20250219 160400 3047323780 5380 5380 5380 5380 0
182 20250219 160300 3047323780 5380 5380 5380 5380 8489
183 20250219 160200 3047323780 5380 5380 5380 5380 0
184 20250219 160100 3047323780 5380 5380 5380 5380 0
185 20250219 160000 3047323780 5380 5380 5380 5380 0
186 20250219 155900 3047323780 5380 5380 5380 5380 0
187 20250219 155800 3047323780 5380 5380 5380 5380 0
188 20250219 155700 3047323780 5380 5380 5380 5380 0
189 20250219 155600 3047323780 5380 5380 5380 5380 0
190 20250219 155500 3047323780 5380 5380 5380 5380 0
191 20250219 155400 3047323780 5380 5380 5380 5380 0
192 20250219 155300 3047323780 5380 5380 5380 5380 0
193 20250219 155200 3047323780 5380 5380 5380 5380 0
194 20250219 155100 3047323780 5380 5380 5380 5380 0
195 20250219 155000 3047323780 5380 5380 5380 5380 0
196 20250219 154900 3047323780 5380 5380 5380 5380 0
197 20250219 154800 3047323780 5380 5380 5380 5380 0
198 20250219 154700 3047323780 5380 5380 5380 5380 0
199 20250219 154600 3047323780 5380 5380 5380 5380 0
200 20250219 154500 3047323780 5380 5380 5380 5380 0
201 20250219 154400 3047323780 5380 5380 5380 5380 0
202 20250219 154300 3047323780 5380 5380 5380 5380 0
203 20250219 154200 3047323780 5380 5380 5380 5380 0
204 20250219 154100 3047323780 5380 5380 5380 5380 0
205 20250219 154000 3047323780 5380 5380 5380 5380 0
206 20250219 153900 3047323780 5380 5380 5380 5380 0
207 20250219 153800 3047323780 5380 5380 5380 5380 0
208 20250219 153700 3047323780 5380 5380 5380 5380 0
209 20250219 153600 3047323780 5380 5380 5380 5380 0
210 20250219 153500 3047323780 5380 5380 5380 5380 0
211 20250219 153400 3047323780 5380 5380 5380 5380 0
212 20250219 153300 3047323780 5380 5380 5380 5380 8489
213 20250219 153200 3047323780 5380 5380 5380 5380 0
214 20250219 153100 3047323780 5380 5380 5380 5380 0
215 20250219 153000 3047323780 5380 5380 5380 5380 8489
216 20250219 152900 3001652960 5350 5350 5350 5350 0
217 20250219 152800 3001652960 5350 5350 5350 5350 0
218 20250219 152700 3001652960 5350 5350 5350 5350 0
219 20250219 152600 3001652960 5350 5350 5350 5350 0
220 20250219 152500 3001652960 5350 5350 5350 5350 0
221 20250219 152400 3001652960 5350 5350 5350 5350 0
222 20250219 152300 3001652960 5350 5350 5350 5350 0
223 20250219 152200 3001652960 5350 5350 5350 5350 0
224 20250219 152100 3001652960 5350 5350 5350 5350 0
225 20250219 152000 3001652960 5350 5350 5350 5350 0
226 20250219 151900 3001652960 5350 5370 5380 5350 8192
227 20250219 151800 2957743230 5370 5360 5370 5360 980
228 20250219 151700 2952480940 5360 5370 5370 5360 5489
229 20250219 151600 2923005350 5360 5370 5370 5360 90
230 20250219 151500 2922522430 5360 5360 5370 5360 659
231 20250219 151400 2918987650 5370 5370 5370 5360 433
232 20250219 151300 2916665250 5370 5370 5370 5360 1915
233 20250219 151200 2906382620 5370 5370 5370 5360 232
234 20250219 151100 2905138550 5360 5370 5370 5360 212
235 20250219 151000 2904001150 5360 5360 5370 5360 491
236 20250219 150900 2901367070 5360 5360 5370 5360 1225
237 20250219 150800 2894800620 5360 5370 5370 5360 271
238 20250219 150700 2893346400 5370 5370 5370 5360 224
239 20250219 150600 2892143620 5360 5360 5370 5360 412
240 20250219 150500 2889932420 5360 5360 5370 5360 1276
241 20250219 150400 2883090250 5370 5370 5370 5360 890
242 20250219 150300 2878310980 5370 5360 5370 5360 765
243 20250219 150200 2874203130 5370 5370 5370 5360 535
244 20250219 150100 2871335510 5360 5360 5370 5360 5
245 20250219 150000 2871308690 5360 5370 5370 5360 215
246 20250219 145900 2870154160 5360 5370 5370 5360 550
247 20250219 145800 2867200680 5370 5370 5370 5370 20
248 20250219 145700 2867093280 5370 5360 5370 5360 2475
249 20250219 145600 2853802860 5360 5350 5370 5350 259
250 20250219 145500 2852414480 5370 5370 5370 5360 14
251 20250219 145400 2852339420 5370 5360 5370 5360 396
252 20250219 145300 2850216820 5360 5360 5360 5360 1222
253 20250219 145200 2843666900 5370 5370 5370 5360 2234
254 20250219 145100 2831688140 5370 5370 5370 5370 37
255 20250219 145000 2831489450 5370 5370 5370 5360 176
256 20250219 144900 2830546020 5360 5360 5370 5360 2166
257 20250219 144800 2818936250 5360 5370 5370 5360 1170
258 20250219 144700 2812665040 5360 5370 5370 5360 153
259 20250219 144600 2811843450 5350 5360 5370 5350 1012
260 20250219 144500 2806419130 5360 5360 5360 5350 414
261 20250219 144400 2804200300 5360 5350 5360 5350 156
262 20250219 144300 2803365420 5350 5350 5350 5350 328
263 20250219 144200 2801610620 5340 5350 5350 5340 177
264 20250219 144100 2800664980 5340 5350 5350 5340 53
265 20250219 144000 2800381760 5350 5350 5350 5340 1031
266 20250219 143900 2794866710 5350 5360 5360 5350 1170
267 20250219 143800 2788606980 5360 5360 5360 5350 103
268 20250219 143700 2788055370 5350 5350 5360 5350 170
269 20250219 143600 2787144860 5360 5360 5360 5360 4
270 20250219 143500 2787123420 5360 5350 5360 5350 52
271 20250219 143400 2786845050 5350 5350 5360 5350 84
272 20250219 143300 2786395540 5360 5360 5360 5350 16
273 20250219 143200 2786309920 5350 5360 5360 5350 259
274 20250219 143100 2784923780 5360 5360 5360 5360 747
275 20250219 143000 2780919860 5360 5360 5360 5350 697
276 20250219 142900 2777186450 5350 5350 5360 5340 183
277 20250219 142800 2776206920 5350 5350 5350 5340 170
278 20250219 142700 2775297900 5340 5350 5350 5340 74
279 20250219 142600 2774902010 5340 5350 5350 5340 324
280 20250219 142500 2773169740 5350 5350 5350 5350 1935
281 20250219 142400 2762817490 5350 5350 5350 5340 52
282 20250219 142300 2762539300 5350 5340 5350 5340 5
283 20250219 142200 2762512560 5350 5350 5350 5350 130
284 20250219 142100 2761817060 5340 5350 5350 5340 13
285 20250219 142000 2761747530 5350 5350 5350 5340 1766
286 20250219 141900 2752314460 5350 5350 5350 5340 1695
287 20250219 141800 2743263140 5350 5350 5360 5350 9
288 20250219 141700 2743214970 5350 5350 5360 5350 907
289 20250219 141600 2738362510 5350 5350 5350 5350 215
290 20250219 141500 2737212260 5350 5350 5350 5350 545
291 20250219 141400 2734296510 5350 5360 5360 5340 1562
292 20250219 141300 2725944800 5350 5350 5360 5350 486
293 20250219 141200 2723342800 5350 5360 5360 5350 101
294 20250219 141100 2722802440 5360 5350 5360 5340 8054
295 20250219 141000 2679761630 5360 5360 5360 5350 274
296 20250219 140900 2678293360 5360 5360 5360 5350 231
297 20250219 140800 2677055220 5360 5350 5360 5350 148
298 20250219 140700 2676261950 5360 5360 5360 5350 356
299 20250219 140600 2674354020 5360 5350 5360 5350 7
300 20250219 140500 2674316560 5350 5360 5360 5350 73
301 20250219 140400 2673925290 5360 5360 5360 5360 196
302 20250219 140300 2672874730 5360 5350 5360 5350 56
303 20250219 140200 2672574690 5350 5360 5360 5350 181
304 20250219 140100 2671605210 5360 5360 5360 5350 59
305 20250219 140000 2671289530 5360 5350 5360 5350 868
306 20250219 135900 2666645220 5350 5350 5350 5350 24
307 20250219 135800 2666516820 5340 5340 5340 5340 26
308 20250219 135700 2666377980 5350 5350 5350 5350 0
309 20250219 135600 2666377980 5350 5350 5350 5350 372
310 20250219 135500 2664387780 5350 5350 5350 5350 45
311 20250219 135400 2664147030 5350 5350 5350 5350 162
312 20250219 135300 2663280330 5340 5350 5350 5340 1001
313 20250219 135200 2657933790 5350 5360 5360 5350 103
314 20250219 135100 2657382710 5370 5360 5370 5360 244
315 20250219 135000 2656074370 5360 5350 5360 5350 52
316 20250219 134900 2655795670 5360 5350 5360 5350 180
317 20250219 134800 2654831050 5350 5340 5350 5340 236
318 20250219 134700 2653568720 5340 5350 5350 5340 1211
319 20250219 134600 2647091520 5340 5340 5340 5340 5
320 20250219 134500 2647064820 5340 5350 5360 5340 335
321 20250219 134400 2645270190 5350 5340 5350 5340 1102
322 20250219 134300 2639384510 5340 5340 5340 5340 204
323 20250219 134200 2638295150 5340 5340 5350 5340 274
324 20250219 134100 2636830490 5340 5340 5350 5340 1046
325 20250219 134000 2631242300 5340 5350 5350 5340 501
326 20250219 133900 2628564400 5360 5350 5360 5350 7
327 20250219 133800 2628526910 5350 5340 5360 5340 1282
328 20250219 133700 2621665850 5340 5340 5340 5340 22
329 20250219 133600 2621548370 5340 5340 5340 5340 4
330 20250219 133500 2621527010 5340 5360 5360 5340 210
331 20250219 133400 2620403510 5350 5340 5360 5340 1105
332 20250219 133300 2614482940 5340 5350 5350 5340 441
333 20250219 133200 2612123610 5350 5350 5350 5340 1443
334 20250219 133100 2604416040 5350 5340 5350 5340 84
335 20250219 133000 2603967230 5340 5350 5350 5340 1704
336 20250219 132900 2594851940 5340 5340 5350 5340 224
337 20250219 132800 2593653990 5340 5340 5350 5340 90
338 20250219 132700 2593172790 5350 5350 5350 5340 293
339 20250219 132600 2591607680 5350 5350 5350 5340 919
340 20250219 132500 2586691430 5350 5350 5350 5350 574
341 20250219 132400 2583620530 5350 5360 5360 5340 514
342 20250219 132300 2580875040 5350 5350 5350 5350 120
343 20250219 132200 2580233040 5340 5350 5360 5340 3004
344 20250219 132100 2564161350 5350 5360 5360 5350 626
345 20250219 132000 2560810190 5360 5370 5370 5360 5891
346 20250219 131900 2529233380 5370 5370 5370 5360 1097
347 20250219 131800 2523342500 5360 5380 5380 5360 5268
348 20250219 131700 2495054890 5380 5370 5380 5370 5
349 20250219 131600 2495028000 5370 5380 5380 5370 392
350 20250219 131500 2492922760 5370 5370 5370 5370 185
351 20250219 131400 2491929310 5370 5380 5380 5370 52
352 20250219 131300 2491650050 5380 5380 5380 5380 70
353 20250219 131200 2491273450 5380 5380 5380 5380 456
354 20250219 131100 2488820170 5380 5380 5380 5380 82
355 20250219 131000 2488379010 5380 5380 5380 5380 0
356 20250219 130900 2488379010 5380 5380 5380 5380 79
357 20250219 130800 2487953990 5380 5380 5380 5380 540
358 20250219 130700 2485048790 5390 5380 5390 5380 602
359 20250219 130600 2481806090 5390 5390 5390 5390 215
360 20250219 130500 2480647240 5390 5380 5390 5380 298
361 20250219 130400 2479043970 5380 5380 5380 5380 809
362 20250219 130300 2474691550 5380 5380 5380 5380 1300
363 20250219 130200 2467697550 5380 5370 5380 5370 966
364 20250219 130100 2462500920 5370 5370 5370 5370 1
365 20250219 130000 2462495550 5370 5380 5380 5370 284
366 20250219 125900 2460968730 5380 5380 5380 5370 629
367 20250219 125800 2457588490 5380 5380 5380 5380 0
368 20250219 125700 2457588490 5380 5380 5380 5380 730
369 20250219 125600 2453661090 5370 5370 5370 5370 552
370 20250219 125500 2450696850 5370 5380 5380 5370 4381
371 20250219 125400 2427139070 5380 5380 5380 5380 381
372 20250219 125300 2425089290 5390 5390 5390 5390 253
373 20250219 125200 2423725620 5390 5390 5390 5390 534
374 20250219 125100 2420847360 5390 5400 5400 5380 240
375 20250219 125000 2419554770 5390 5390 5390 5390 100
376 20250219 124900 2419015770 5400 5390 5400 5380 978
377 20250219 124800 2413735220 5390 5390 5390 5390 657
378 20250219 124700 2410193990 5390 5390 5390 5390 478
379 20250219 124600 2407617570 5400 5390 5400 5390 675
380 20250219 124500 2403974620 5390 5390 5390 5390 1282
381 20250219 124400 2397064640 5390 5390 5390 5390 180
382 20250219 124300 2396094440 5390 5390 5390 5390 472
383 20250219 124200 2393550360 5390 5390 5400 5390 379
384 20250219 124100 2391505550 5390 5390 5390 5390 100
385 20250219 124000 2390966550 5390 5400 5400 5390 38
386 20250219 123900 2390761660 5380 5390 5400 5380 410
387 20250219 123800 2388553020 5390 5400 5400 5390 536
388 20250219 123700 2385663930 5400 5400 5400 5400 436
389 20250219 123600 2383309530 5400 5390 5400 5390 795
390 20250219 123500 2379016990 5400 5400 5400 5400 650
391 20250219 123400 2375506990 5390 5380 5400 5380 13458
392 20250219 123300 2303089110 5370 5400 5400 5370 1382
393 20250219 123200 2295654110 5400 5380 5400 5370 22751
394 20250219 123100 2173239650 5380 5380 5380 5380 919
395 20250219 123000 2168295430 5380 5380 5380 5370 4264
396 20250219 122900 2145357550 5380 5380 5380 5380 3
397 20250219 122800 2145341410 5380 5380 5380 5380 3
398 20250219 122700 2145325270 5390 5380 5390 5380 84
399 20250219 122600 2144873250 5380 5390 5390 5380 4804
400 20250219 122500 2119003860 5390 5390 5390 5390 3302
401 20250219 122400 2101206080 5400 5400 5400 5400 906
402 20250219 122300 2096313680 5400 5400 5400 5400 432
403 20250219 122200 2093980880 5400 5400 5400 5400 211
404 20250219 122100 2092841480 5400 5400 5400 5400 65
405 20250219 122000 2092490480 5400 5400 5400 5400 1188
406 20250219 121900 2086075280 5400 5400 5400 5400 145
407 20250219 121800 2085292280 5400 5390 5400 5390 1005
408 20250219 121700 2079865330 5390 5390 5390 5390 500
409 20250219 121600 2077170330 5390 5400 5400 5390 1003
410 20250219 121500 2071754160 5400 5400 5400 5390 136
411 20250219 121400 2071019810 5390 5390 5390 5390 333
412 20250219 121300 2069224940 5390 5390 5390 5390 5
413 20250219 121200 2069197990 5390 5400 5400 5390 22
414 20250219 121100 2069079210 5400 5400 5400 5390 347
415 20250219 121000 2067206290 5400 5400 5400 5390 123
416 20250219 120900 2066543060 5390 5390 5400 5390 1013
417 20250219 120800 2061082980 5390 5410 5410 5390 4092
418 20250219 120700 2038989090 5410 5410 5410 5410 1039
419 20250219 120600 2033368100 5410 5410 5410 5410 0
420 20250219 120500 2033368100 5410 5430 5430 5410 181
421 20250219 120400 2032387670 5430 5410 5430 5410 1710
422 20250219 120300 2023133170 5420 5420 5430 5420 476
423 20250219 120200 2020553180 5430 5420 5430 5420 101
424 20250219 120100 2020005750 5420 5420 5420 5420 141
425 20250219 120000 2019241530 5420 5430 5430 5420 338
426 20250219 115900 2017407820 5430 5430 5430 5430 0
427 20250219 115800 2017407820 5430 5430 5430 5430 43
428 20250219 115700 2017174330 5420 5420 5430 5420 457
429 20250219 115600 2014697190 5430 5430 5430 5430 237
430 20250219 115500 2013410280 5430 5430 5430 5430 541
431 20250219 115400 2010472650 5430 5430 5430 5430 872
432 20250219 115300 2005737690 5430 5430 5430 5420 272
433 20250219 115200 2004260740 5430 5420 5430 5420 250
434 20250219 115100 2002903440 5430 5430 5430 5430 50
435 20250219 115000 2002631940 5420 5420 5420 5420 32
436 20250219 114900 2002458500 5430 5430 5430 5430 1108
437 20250219 114800 1996442060 5430 5420 5430 5420 215
438 20250219 114700 1995276260 5420 5430 5430 5420 172
439 20250219 114600 1994343800 5420 5410 5420 5400 5162
440 20250219 114500 1966419520 5410 5410 5410 5410 113
441 20250219 114400 1965808190 5410 5410 5410 5410 268
442 20250219 114300 1964358310 5410 5410 5410 5410 0
443 20250219 114200 1964358310 5410 5420 5420 5410 4311
444 20250219 114100 1941034760 5420 5430 5430 5420 61
445 20250219 114000 1940703640 5420 5420 5420 5420 219
446 20250219 113900 1939516660 5420 5420 5420 5420 235
447 20250219 113800 1938242960 5420 5420 5420 5420 1113
448 20250219 113700 1932210500 5420 5420 5430 5410 9589
449 20250219 113600 1880238550 5420 5420 5420 5410 978
450 20250219 113500 1874937800 5420 5430 5430 5420 1220
451 20250219 113400 1868319520 5430 5430 5430 5430 5
452 20250219 113300 1868292370 5420 5430 5430 5410 589
453 20250219 113200 1865100000 5420 5420 5420 5420 53
454 20250219 113100 1864812740 5410 5420 5420 5410 2038
455 20250219 113000 1853767460 5420 5420 5420 5420 1
456 20250219 112900 1853762040 5430 5430 5430 5430 35
457 20250219 112800 1853571990 5420 5420 5420 5420 2000
458 20250219 112700 1842731990 5430 5430 5430 5420 402
459 20250219 112600 1840551130 5430 5440 5440 5430 2107
460 20250219 112500 1829108800 5440 5440 5440 5440 3970
461 20250219 112400 1807512000 5440 5450 5460 5440 11593
462 20250219 112300 1744312760 5450 5450 5460 5430 9379
463 20250219 112200 1693196900 5460 5430 5460 5420 30362
464 20250219 112100 1527926740 5430 5430 5440 5430 6352
465 20250219 112000 1493399200 5430 5430 5430 5430 5455
466 20250219 111900 1463778550 5430 5430 5430 5430 273
467 20250219 111800 1462296160 5430 5430 5430 5420 4577
468 20250219 111700 1437444140 5420 5410 5430 5410 4777
469 20250219 111600 1411561090 5410 5410 5410 5410 1462
470 20250219 111500 1403651670 5410 5410 5410 5400 611
471 20250219 111400 1400346270 5400 5410 5410 5400 1167
472 20250219 111300 1394043270 5410 5410 5410 5410 158
473 20250219 111200 1393188490 5410 5410 5410 5410 158
474 20250219 111100 1392333710 5410 5410 5410 5410 259
475 20250219 111000 1390932520 5410 5410 5420 5400 603
476 20250219 110900 1387668340 5410 5400 5420 5400 1836
477 20250219 110800 1377735950 5410 5410 5410 5410 147
478 20250219 110700 1376940680 5410 5410 5410 5410 752
479 20250219 110600 1372872360 5410 5400 5410 5390 1798
480 20250219 110500 1363159490 5400 5400 5410 5400 1958
481 20250219 110400 1352584390 5400 5410 5410 5400 2626
482 20250219 110300 1338398280 5420 5420 5420 5410 1353
483 20250219 110200 1331074910 5420 5410 5420 5410 512
484 20250219 110100 1328302910 5410 5420 5420 5410 707
485 20250219 110000 1324472490 5420 5420 5420 5410 228
486 20250219 105900 1323236850 5420 5420 5420 5410 3264
487 20250219 105800 1305546380 5410 5410 5420 5410 1968
488 20250219 105700 1294899280 5410 5400 5410 5390 2971
489 20250219 105600 1278850840 5410 5400 5410 5400 2610
490 20250219 105500 1264732560 5410 5410 5410 5400 179
491 20250219 105400 1263765250 5410 5410 5410 5400 1823
492 20250219 105300 1253907820 5410 5380 5420 5380 31526
493 20250219 105200 1083689520 5390 5380 5390 5380 743
494 20250219 105100 1079685750 5380 5380 5380 5370 2166
495 20250219 105000 1068032680 5380 5380 5380 5380 702
496 20250219 104900 1064255920 5380 5380 5380 5370 203
497 20250219 104800 1063165400 5380 5380 5380 5380 0
498 20250219 104700 1063165400 5380 5380 5380 5380 178
499 20250219 104600 1062207760 5380 5370 5380 5370 961
500 20250219 104500 1057041080 5380 5380 5380 5370 2173
501 20250219 104400 1045350890 5380 5380 5380 5380 2609
502 20250219 104300 1031314470 5380 5380 5380 5380 508
503 20250219 104200 1028581430 5380 5380 5380 5380 2001
504 20250219 104100 1017816050 5370 5370 5380 5370 294
505 20250219 104000 1016237170 5360 5370 5370 5360 326
506 20250219 103900 1014486830 5370 5370 5370 5360 916
507 20250219 103800 1009568110 5370 5380 5380 5370 3637
508 20250219 103700 990031480 5380 5370 5380 5370 1917
509 20250219 103600 979718230 5370 5380 5380 5370 1415
510 20250219 103500 972114100 5380 5380 5380 5370 1471
511 20250219 103400 964202670 5380 5370 5380 5370 7
512 20250219 103300 964165030 5370 5380 5380 5370 31
513 20250219 103200 963998550 5370 5370 5370 5350 9280
514 20250219 103100 914225940 5370 5370 5370 5370 6
515 20250219 103000 914193720 5360 5360 5360 5360 536
516 20250219 102900 911320760 5360 5370 5370 5360 6
517 20250219 102800 911288590 5360 5370 5370 5360 1533
518 20250219 102700 903056390 5360 5360 5360 5360 65
519 20250219 102600 902707990 5360 5370 5370 5360 1625
520 20250219 102500 893991680 5370 5370 5370 5370 22
521 20250219 102400 893873540 5370 5370 5370 5370 16
522 20250219 102300 893787620 5360 5360 5360 5360 494
523 20250219 102200 891139780 5360 5360 5360 5360 2852
524 20250219 102100 875853060 5360 5350 5360 5350 962
525 20250219 102000 870703240 5360 5350 5360 5350 28
526 20250219 101900 870553350 5360 5360 5360 5360 105
527 20250219 101800 869990550 5360 5350 5360 5350 276
528 20250219 101700 868511790 5350 5350 5360 5350 1682
529 20250219 101600 859510000 5360 5360 5360 5360 367
530 20250219 101500 857542880 5360 5360 5360 5360 20
531 20250219 101400 857435680 5360 5370 5370 5360 88
532 20250219 101300 856963780 5350 5370 5370 5350 2683
533 20250219 101200 842590300 5370 5370 5370 5360 111
534 20250219 101100 841994450 5360 5380 5380 5360 2380
535 20250219 101000 829214250 5380 5380 5380 5380 162
536 20250219 100900 828342690 5380 5370 5380 5370 2902
537 20250219 100800 812749620 5370 5370 5370 5370 901
538 20250219 100700 807911250 5370 5360 5370 5360 2326
539 20250219 100600 795423000 5370 5360 5370 5360 51
540 20250219 100500 795149630 5360 5360 5360 5350 812
541 20250219 100400 790797320 5350 5350 5360 5350 233
542 20250219 100300 789550750 5350 5360 5360 5350 580
543 20250219 100200 786447450 5350 5360 5360 5350 2804
544 20250219 100100 771431520 5360 5370 5370 5360 235
545 20250219 100000 770169590 5370 5370 5370 5360 282
546 20250219 095900 768655260 5370 5370 5370 5370 398
547 20250219 095800 766518000 5370 5370 5370 5360 162
548 20250219 095700 765648080 5370 5370 5370 5360 1203
549 20250219 095600 759187980 5360 5370 5370 5360 913
550 20250219 095500 754290750 5370 5370 5370 5370 1000
551 20250219 095400 748920750 5370 5370 5370 5370 1985
552 20250219 095300 738261300 5370 5380 5380 5360 437
553 20250219 095200 735914680 5370 5350 5380 5350 15289
554 20250219 095100 653846320 5350 5350 5360 5350 695
555 20250219 095000 650123890 5360 5350 5360 5350 83
556 20250219 094900 649679250 5360 5360 5360 5350 1196
557 20250219 094800 643268700 5350 5360 5360 5350 1125
558 20250219 094700 637238970 5360 5360 5370 5360 3594
559 20250219 094600 617968460 5350 5370 5370 5350 3024
560 20250219 094500 601749890 5370 5370 5370 5360 3168
561 20250219 094400 584755330 5360 5350 5360 5340 8492
562 20250219 094300 539294620 5340 5330 5340 5330 3887
563 20250219 094200 518556790 5320 5320 5330 5320 784
564 20250219 094100 514385870 5320 5310 5320 5300 583
565 20250219 094000 511292090 5310 5320 5320 5310 902
566 20250219 093900 506502300 5300 5320 5320 5300 9722
567 20250219 093800 454846570 5330 5340 5340 5330 381
568 20250219 093700 452815340 5340 5340 5340 5340 0
569 20250219 093600 452815340 5340 5330 5340 5320 2540
570 20250219 093500 439288470 5330 5330 5350 5330 439
571 20250219 093400 436947840 5330 5330 5340 5330 1899
572 20250219 093300 426815020 5320 5330 5330 5320 674
573 20250219 093200 423229310 5320 5340 5340 5320 1656
574 20250219 093100 414405750 5340 5340 5340 5340 103
575 20250219 093000 413855730 5340 5350 5350 5340 3004
576 20250219 092900 397810700 5350 5350 5350 5340 368
577 20250219 092800 395842010 5350 5340 5350 5340 2406
578 20250219 092700 382992630 5340 5340 5340 5330 384
579 20250219 092600 380945670 5340 5330 5340 5320 1567
580 20250219 092500 372601250 5330 5340 5350 5320 7309
581 20250219 092400 333524960 5340 5340 5340 5330 2992
582 20250219 092300 317550000 5340 5340 5340 5340 1431
583 20250219 092200 309908460 5330 5330 5340 5330 2268
584 20250219 092100 297799950 5330 5320 5330 5320 1161
585 20250219 092000 291612630 5320 5320 5320 5320 813
586 20250219 091900 287287470 5320 5320 5330 5320 574
587 20250219 091800 284233070 5320 5320 5320 5320 157
588 20250219 091700 283397830 5320 5320 5340 5320 2552
589 20250219 091600 269796090 5330 5330 5330 5300 6842
590 20250219 091500 233343970 5330 5300 5330 5300 6200
591 20250219 091400 200377770 5310 5310 5330 5310 5811
592 20250219 091300 169477480 5320 5320 5320 5320 2
593 20250219 091200 169466840 5320 5310 5320 5300 4000
594 20250219 091100 148228000 5310 5320 5320 5310 310
595 20250219 091000 146581160 5310 5310 5320 5300 845
596 20250219 090900 142097680 5310 5300 5320 5300 566
597 20250219 090800 139088940 5300 5310 5310 5300 4018
598 20250219 090700 117783160 5310 5300 5310 5300 2046
599 20250219 090600 106928270 5300 5310 5310 5300 432
600 20250219 090500 104634890 5310 5320 5320 5310 2721
601 20250219 090400 90181030 5320 5310 5320 5300 4593
602 20250219 090300 65760180 5300 5300 5310 5300 455
603 20250219 090200 63348500 5300 5300 5300 5290 1994
604 20250219 090100 52780310 5300 5300 5300 5290 595
605 20250219 090000 49631130 5300 5270 5300 5250 9303

1
015750/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,434450,80000000,2289551500,421600000000,0.54
20250214,434450,80000000,2276518000,419200000000,0.54
20250213,434810,80000000,2287100600,420800000000,0.54
20250212,435175,80000000,2188930250,402400000000,0.54
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 434450 80000000 2289551500 421600000000 0.54
3 20250214 434450 80000000 2276518000 419200000000 0.54
4 20250213 434810 80000000 2287100600 420800000000 0.54
5 20250212 435175 80000000 2188930250 402400000000 0.54