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

609
019210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190700,450291610,5380,5380,5380,5380,473
20250219,190600,450291610,5380,5380,5380,5380,0
20250219,190500,450291610,5380,5380,5380,5380,0
20250219,190400,450291610,5380,5380,5380,5380,0
20250219,190300,450291610,5380,5380,5380,5380,0
20250219,190200,450291610,5380,5380,5380,5380,0
20250219,190100,450291610,5380,5380,5380,5380,0
20250219,190000,450291610,5380,5380,5380,5380,0
20250219,185900,450291610,5380,5380,5380,5380,0
20250219,185800,450291610,5380,5380,5380,5380,0
20250219,185700,450291610,5380,5380,5380,5380,0
20250219,185600,450291610,5380,5380,5380,5380,0
20250219,185500,450291610,5380,5380,5380,5380,0
20250219,185400,450291610,5380,5380,5380,5380,0
20250219,185300,450291610,5380,5380,5380,5380,0
20250219,185200,450291610,5380,5380,5380,5380,0
20250219,185100,450291610,5380,5380,5380,5380,0
20250219,185000,450291610,5380,5380,5380,5380,0
20250219,184900,450291610,5380,5380,5380,5380,0
20250219,184800,450291610,5380,5380,5380,5380,0
20250219,184700,450291610,5380,5380,5380,5380,0
20250219,184600,450291610,5380,5380,5380,5380,0
20250219,184500,450291610,5380,5380,5380,5380,0
20250219,184400,450291610,5380,5380,5380,5380,0
20250219,184300,450291610,5380,5380,5380,5380,0
20250219,184200,450291610,5380,5380,5380,5380,0
20250219,184100,450291610,5380,5380,5380,5380,0
20250219,184000,450291610,5380,5380,5380,5380,0
20250219,183900,450291610,5380,5380,5380,5380,0
20250219,183800,450291610,5380,5380,5380,5380,0
20250219,183700,450291610,5380,5380,5380,5380,473
20250219,183600,450291610,5380,5380,5380,5380,0
20250219,183500,450291610,5380,5380,5380,5380,0
20250219,183400,450291610,5380,5380,5380,5380,0
20250219,183300,450291610,5380,5380,5380,5380,0
20250219,183200,450291610,5380,5380,5380,5380,0
20250219,183100,450291610,5380,5380,5380,5380,0
20250219,183000,450291610,5380,5380,5380,5380,0
20250219,182900,450291610,5380,5380,5380,5380,0
20250219,182800,450291610,5380,5380,5380,5380,0
20250219,182700,450291610,5380,5380,5380,5380,0
20250219,182600,450291610,5380,5380,5380,5380,0
20250219,182500,450291610,5380,5380,5380,5380,0
20250219,182400,450291610,5380,5380,5380,5380,0
20250219,182300,450291610,5380,5380,5380,5380,0
20250219,182200,450291610,5380,5380,5380,5380,0
20250219,182100,450291610,5380,5380,5380,5380,0
20250219,182000,450291610,5380,5380,5380,5380,0
20250219,181900,450291610,5380,5380,5380,5380,0
20250219,181800,450291610,5380,5380,5380,5380,0
20250219,181700,450291610,5380,5380,5380,5380,0
20250219,181600,450291610,5380,5380,5380,5380,0
20250219,181500,450291610,5380,5380,5380,5380,0
20250219,181400,450291610,5380,5380,5380,5380,0
20250219,181300,450291610,5380,5380,5380,5380,0
20250219,181200,450291610,5380,5380,5380,5380,0
20250219,181100,450291610,5380,5380,5380,5380,0
20250219,181000,450291610,5380,5380,5380,5380,0
20250219,180900,450291610,5380,5380,5380,5380,0
20250219,180800,450291610,5380,5380,5380,5380,0
20250219,180700,450291610,5380,5380,5380,5380,473
20250219,180600,450291610,5380,5380,5380,5380,0
20250219,180500,450291610,5380,5380,5380,5380,0
20250219,180400,450291610,5380,5380,5380,5380,0
20250219,180300,450291610,5380,5380,5380,5380,0
20250219,180200,450291610,5380,5380,5380,5380,0
20250219,180100,450291610,5380,5380,5380,5380,0
20250219,180000,450291610,5380,5380,5380,5380,0
20250219,175900,450291610,5380,5380,5380,5380,0
20250219,175800,450291610,5380,5380,5380,5380,0
20250219,175700,450291610,5380,5380,5380,5380,0
20250219,175600,450291610,5380,5380,5380,5380,0
20250219,175500,450291610,5380,5380,5380,5380,0
20250219,175400,450291610,5380,5380,5380,5380,0
20250219,175300,450291610,5380,5380,5380,5380,0
20250219,175200,450291610,5380,5380,5380,5380,0
20250219,175100,450291610,5380,5380,5380,5380,0
20250219,175000,450291610,5380,5380,5380,5380,0
20250219,174900,450291610,5380,5380,5380,5380,0
20250219,174800,450291610,5380,5380,5380,5380,0
20250219,174700,450291610,5380,5380,5380,5380,0
20250219,174600,450291610,5380,5380,5380,5380,0
20250219,174500,450291610,5380,5380,5380,5380,0
20250219,174400,450291610,5380,5380,5380,5380,0
20250219,174300,450291610,5380,5380,5380,5380,0
20250219,174200,450291610,5380,5380,5380,5380,0
20250219,174100,450291610,5380,5380,5380,5380,0
20250219,174000,450291610,5380,5380,5380,5380,0
20250219,173900,450291610,5380,5380,5380,5380,0
20250219,173800,450291610,5380,5380,5380,5380,0
20250219,173700,450291610,5380,5380,5380,5380,473
20250219,173600,450291610,5380,5380,5380,5380,0
20250219,173500,450291610,5380,5380,5380,5380,0
20250219,173400,450291610,5380,5380,5380,5380,0
20250219,173300,450291610,5380,5380,5380,5380,0
20250219,173200,450291610,5380,5380,5380,5380,0
20250219,173100,450291610,5380,5380,5380,5380,0
20250219,173000,450291610,5380,5380,5380,5380,0
20250219,172900,450291610,5380,5380,5380,5380,0
20250219,172800,450291610,5380,5380,5380,5380,0
20250219,172700,450291610,5380,5380,5380,5380,0
20250219,172600,450291610,5380,5380,5380,5380,0
20250219,172500,450291610,5380,5380,5380,5380,0
20250219,172400,450291610,5380,5380,5380,5380,0
20250219,172300,450291610,5380,5380,5380,5380,0
20250219,172200,450291610,5380,5380,5380,5380,0
20250219,172100,450291610,5380,5380,5380,5380,0
20250219,172000,450291610,5380,5380,5380,5380,0
20250219,171900,450291610,5380,5380,5380,5380,0
20250219,171800,450291610,5380,5380,5380,5380,0
20250219,171700,450291610,5380,5380,5380,5380,0
20250219,171600,450291610,5380,5380,5380,5380,0
20250219,171500,450291610,5380,5380,5380,5380,0
20250219,171400,450291610,5380,5380,5380,5380,0
20250219,171300,450291610,5380,5380,5380,5380,0
20250219,171200,450291610,5380,5380,5380,5380,0
20250219,171100,450291610,5380,5380,5380,5380,0
20250219,171000,450291610,5380,5380,5380,5380,0
20250219,170900,450291610,5380,5380,5380,5380,0
20250219,170800,450291610,5380,5380,5380,5380,0
20250219,170700,450291610,5380,5380,5380,5380,473
20250219,170600,450291610,5380,5380,5380,5380,0
20250219,170500,450291610,5380,5380,5380,5380,0
20250219,170400,450291610,5380,5380,5380,5380,0
20250219,170300,450291610,5380,5380,5380,5380,0
20250219,170200,450291610,5380,5380,5380,5380,0
20250219,170100,450291610,5380,5380,5380,5380,0
20250219,170000,450291610,5380,5380,5380,5380,0
20250219,165900,450291610,5380,5380,5380,5380,0
20250219,165800,450291610,5380,5380,5380,5380,0
20250219,165700,450291610,5380,5380,5380,5380,0
20250219,165600,450291610,5380,5380,5380,5380,0
20250219,165500,450291610,5380,5380,5380,5380,0
20250219,165400,450291610,5380,5380,5380,5380,0
20250219,165300,450291610,5380,5380,5380,5380,0
20250219,165200,450291610,5380,5380,5380,5380,0
20250219,165100,450291610,5380,5380,5380,5380,0
20250219,165000,450291610,5380,5380,5380,5380,0
20250219,164900,450291610,5380,5380,5380,5380,0
20250219,164800,450291610,5380,5380,5380,5380,0
20250219,164700,450291610,5380,5380,5380,5380,0
20250219,164600,450291610,5380,5380,5380,5380,0
20250219,164500,450291610,5380,5380,5380,5380,0
20250219,164400,450291610,5380,5380,5380,5380,0
20250219,164300,450291610,5380,5380,5380,5380,0
20250219,164200,450291610,5380,5380,5380,5380,0
20250219,164100,450291610,5380,5380,5380,5380,0
20250219,164000,450291610,5380,5380,5380,5380,0
20250219,163900,450291610,5380,5380,5380,5380,0
20250219,163800,450291610,5380,5380,5380,5380,0
20250219,163700,450291610,5380,5380,5380,5380,473
20250219,163600,450291610,5380,5380,5380,5380,0
20250219,163500,450291610,5380,5380,5380,5380,0
20250219,163400,450291610,5380,5380,5380,5380,0
20250219,163300,450291610,5380,5380,5380,5380,0
20250219,163200,450291610,5380,5380,5380,5380,0
20250219,163100,450291610,5380,5380,5380,5380,0
20250219,163000,450291610,5380,5380,5380,5380,0
20250219,162900,450291610,5380,5380,5380,5380,0
20250219,162800,450291610,5380,5380,5380,5380,0
20250219,162700,450291610,5380,5380,5380,5380,0
20250219,162600,450291610,5380,5380,5380,5380,0
20250219,162500,450291610,5380,5380,5380,5380,0
20250219,162400,450291610,5380,5380,5380,5380,0
20250219,162300,450291610,5380,5380,5380,5380,0
20250219,162200,450291610,5380,5380,5380,5380,0
20250219,162100,450291610,5380,5380,5380,5380,0
20250219,162000,450291610,5380,5380,5380,5380,0
20250219,161900,450291610,5380,5380,5380,5380,0
20250219,161800,450291610,5380,5380,5380,5380,0
20250219,161700,450291610,5380,5380,5380,5380,0
20250219,161600,450291610,5380,5380,5380,5380,0
20250219,161500,450291610,5380,5380,5380,5380,0
20250219,161400,450291610,5380,5380,5380,5380,0
20250219,161300,450291610,5380,5380,5380,5380,0
20250219,161200,450291610,5380,5380,5380,5380,0
20250219,161100,450291610,5380,5380,5380,5380,0
20250219,161000,450291610,5380,5380,5380,5380,0
20250219,160900,450291610,5380,5380,5380,5380,0
20250219,160800,450291610,5380,5380,5380,5380,0
20250219,160700,450291610,5380,5380,5380,5380,473
20250219,160600,450291610,5380,5380,5380,5380,0
20250219,160500,450291610,5380,5380,5380,5380,0
20250219,160400,450291610,5380,5380,5380,5380,0
20250219,160300,450291610,5380,5380,5380,5380,0
20250219,160200,450291610,5380,5380,5380,5380,0
20250219,160100,450291610,5380,5380,5380,5380,0
20250219,160000,450291610,5380,5380,5380,5380,0
20250219,155900,450291610,5380,5380,5380,5380,0
20250219,155800,450291610,5380,5380,5380,5380,0
20250219,155700,450291610,5380,5380,5380,5380,0
20250219,155600,450291610,5380,5380,5380,5380,0
20250219,155500,450291610,5380,5380,5380,5380,0
20250219,155400,450291610,5380,5380,5380,5380,0
20250219,155300,450291610,5380,5380,5380,5380,0
20250219,155200,450291610,5380,5380,5380,5380,0
20250219,155100,450291610,5380,5380,5380,5380,0
20250219,155000,450291610,5380,5380,5380,5380,0
20250219,154900,450291610,5380,5380,5380,5380,0
20250219,154800,450291610,5380,5380,5380,5380,0
20250219,154700,450291610,5380,5380,5380,5380,0
20250219,154600,450291610,5380,5380,5380,5380,0
20250219,154500,450291610,5380,5380,5380,5380,0
20250219,154400,450291610,5380,5380,5380,5380,0
20250219,154300,450291610,5380,5380,5380,5380,0
20250219,154200,450291610,5380,5380,5380,5380,0
20250219,154100,450291610,5380,5380,5380,5380,0
20250219,154000,450291610,5380,5380,5380,5380,0
20250219,153900,450291610,5380,5380,5380,5380,0
20250219,153800,450291610,5380,5380,5380,5380,0
20250219,153700,450291610,5380,5380,5380,5380,473
20250219,153600,450291610,5380,5380,5380,5380,0
20250219,153500,450291610,5380,5380,5380,5380,0
20250219,153400,450291610,5380,5380,5380,5380,0
20250219,153300,450291610,5380,5380,5380,5380,0
20250219,153200,450291610,5380,5380,5380,5380,0
20250219,153100,450291610,5380,5380,5380,5380,0
20250219,153000,450291610,5380,5380,5380,5380,473
20250219,152900,447746870,5370,5370,5370,5370,0
20250219,152800,447746870,5370,5370,5370,5370,0
20250219,152700,447746870,5370,5370,5370,5370,0
20250219,152600,447746870,5370,5370,5370,5370,0
20250219,152500,447746870,5370,5370,5370,5370,0
20250219,152400,447746870,5370,5370,5370,5370,0
20250219,152300,447746870,5370,5370,5370,5370,0
20250219,152200,447746870,5370,5370,5370,5370,0
20250219,152100,447746870,5370,5370,5370,5370,0
20250219,152000,447746870,5370,5370,5370,5370,0
20250219,151900,447746870,5370,5370,5370,5370,1
20250219,151800,447741500,5380,5380,5380,5380,376
20250219,151700,445718620,5380,5380,5380,5380,467
20250219,151600,443206160,5370,5370,5380,5370,566
20250219,151500,440164860,5380,5380,5380,5340,23
20250219,151400,440041960,5370,5370,5380,5340,664
20250219,151300,436476310,5370,5360,5370,5360,377
20250219,151200,434451840,5370,5370,5370,5370,469
20250219,151100,431933310,5370,5360,5370,5360,376
20250219,151000,429914210,5370,5370,5370,5370,657
20250219,150900,426386120,5370,5340,5370,5340,3
20250219,150800,426370070,5380,5370,5380,5370,583
20250219,150700,423239200,5370,5360,5370,5360,360
20250219,150600,421306020,5370,5370,5370,5370,658
20250219,150500,417772560,5340,5380,5380,5340,3
20250219,150400,417756500,5370,5380,5380,5370,753
20250219,150300,413709120,5370,5370,5380,5360,623
20250219,150200,410362530,5370,5370,5380,5370,378
20250219,150100,408332660,5370,5370,5370,5360,472
20250219,150000,405798040,5370,5370,5370,5370,750
20250219,145900,401770540,5370,5350,5370,5340,8094
20250219,145800,358461030,5350,5340,5350,5340,5067
20250219,145700,331399100,5330,5330,5330,5320,202
20250219,145600,330322460,5330,5330,5330,5320,2141
20250219,145500,318925930,5320,5320,5330,5320,1190
20250219,145400,312593250,5340,5340,5340,5340,279
20250219,145300,311103390,5330,5330,5330,5330,2
20250219,145200,311092730,5320,5320,5320,5320,0
20250219,145100,311092730,5320,5340,5340,5320,95
20250219,145000,310585470,5320,5320,5320,5320,21
20250219,144900,310473750,5320,5320,5320,5320,7
20250219,144800,310436510,5340,5330,5340,5330,63
20250219,144700,310100150,5330,5320,5330,5320,37
20250219,144600,309902980,5320,5320,5320,5320,11
20250219,144500,309844460,5340,5320,5340,5320,111
20250219,144400,309252110,5320,5320,5320,5320,15
20250219,144300,309172310,5340,5330,5340,5330,93
20250219,144200,308675730,5320,5320,5320,5320,15
20250219,144100,308595930,5320,5320,5320,5320,21
20250219,144000,308484210,5320,5320,5320,5320,7
20250219,143900,308446970,5330,5320,5330,5320,319
20250219,143800,306747050,5320,5320,5320,5320,15
20250219,143700,306667250,5330,5320,5330,5320,107
20250219,143600,306097020,5320,5320,5320,5320,10
20250219,143500,306043820,5330,5330,5330,5310,2739
20250219,143400,291461580,5330,5330,5340,5330,108
20250219,143300,290885010,5330,5330,5330,5330,4
20250219,143200,290863690,5330,5330,5330,5330,1
20250219,143100,290858360,5340,5340,5340,5340,94
20250219,143000,290356400,5330,5330,5330,5330,26
20250219,142900,290217820,5340,5340,5340,5340,93
20250219,142800,289721200,5330,5330,5330,5330,25
20250219,142700,289587950,5330,5330,5330,5330,25
20250219,142600,289454700,5330,5340,5340,5330,118
20250219,142500,288824830,5330,5330,5330,5330,126
20250219,142400,288153250,5330,5340,5340,5330,26
20250219,142300,288014660,5330,5340,5350,5330,118
20250219,142200,287383870,5340,5340,5340,5340,24
20250219,142100,287255710,5340,5350,5350,5340,262
20250219,142000,285854270,5350,5340,5350,5340,114
20250219,141900,285244820,5340,5340,5340,5340,29
20250219,141800,285089960,5340,5330,5340,5330,27
20250219,141700,284946040,5340,5340,5340,5340,412
20250219,141600,282745960,5340,5340,5340,5340,26
20250219,141500,282607120,5340,5350,5350,5340,118
20250219,141400,281976070,5340,5340,5340,5340,26
20250219,141300,281837230,5340,5340,5340,5340,25
20250219,141200,281703730,5350,5340,5350,5340,118
20250219,141100,281072680,5340,5340,5340,5340,782
20250219,141000,276896800,5350,5360,5360,5350,537
20250219,140900,274022920,5350,5350,5350,5350,25
20250219,140800,273889170,5360,5350,5360,5350,27
20250219,140700,273744700,5360,5350,5360,5350,120
20250219,140600,273101760,5350,5350,5350,5350,25
20250219,140500,272968010,5360,5350,5360,5350,26
20250219,140400,272828900,5360,5360,5360,5360,194
20250219,140300,271789060,5370,5360,5370,5360,27
20250219,140200,271644320,5370,5360,5370,5360,2025
20250219,140100,260770320,5370,5360,5370,5360,118
20250219,140000,260136910,5360,5360,5360,5360,26
20250219,135900,259997550,5370,5370,5370,5370,0
20250219,135800,259997550,5370,5370,5370,5370,93
20250219,135700,259498140,5370,5370,5370,5370,0
20250219,135600,259498140,5370,5370,5370,5370,93
20250219,135500,258998730,5370,5370,5370,5370,0
20250219,135400,258998730,5370,5370,5370,5370,0
20250219,135300,258998730,5370,5370,5370,5370,93
20250219,135200,258499320,5370,5350,5370,5350,109
20250219,135100,257916130,5370,5370,5370,5370,0
20250219,135000,257916130,5370,5370,5370,5370,94
20250219,134900,257411350,5370,5370,5370,5350,404
20250219,134800,255249640,5360,5360,5360,5360,6
20250219,134700,255217480,5370,5370,5370,5370,93
20250219,134600,254718070,5370,5370,5370,5370,0
20250219,134500,254718070,5370,5370,5370,5370,94
20250219,134400,254213290,5370,5370,5370,5370,0
20250219,134300,254213290,5370,5370,5370,5370,2
20250219,134200,254202550,5370,5350,5370,5350,101
20250219,134100,253660230,5350,5370,5370,5350,1061
20250219,134000,247983860,5370,5370,5370,5370,0
20250219,133900,247983860,5370,5360,5370,5360,94
20250219,133800,247479580,5370,5370,5370,5370,103
20250219,133700,246926470,5350,5350,5350,5350,0
20250219,133600,246926470,5350,5380,5380,5350,1300
20250219,133500,239970220,5370,5380,5380,5370,501
20250219,133400,237274850,5380,5370,5380,5370,649
20250219,133300,233783780,5380,5380,5380,5380,0
20250219,133200,233783780,5380,5380,5380,5380,2
20250219,133100,233773020,5380,5380,5380,5380,101
20250219,133000,233229640,5380,5380,5380,5380,0
20250219,132900,233229640,5380,5380,5380,5380,94
20250219,132800,232723920,5370,5370,5370,5370,212
20250219,132700,231585480,5380,5370,5380,5370,786
20250219,132600,227364650,5380,5380,5380,5380,186
20250219,132500,226363970,5380,5360,5380,5360,10
20250219,132400,226310350,5380,5380,5380,5380,0
20250219,132300,226310350,5380,5380,5380,5380,93
20250219,132200,225810010,5380,5380,5380,5380,0
20250219,132100,225810010,5380,5380,5380,5380,0
20250219,132000,225810010,5380,5380,5380,5380,93
20250219,131900,225309670,5380,5380,5380,5380,17
20250219,131800,225218210,5370,5380,5380,5370,94
20250219,131700,224712500,5380,5380,5380,5380,93
20250219,131600,224212160,5380,5380,5380,5380,1
20250219,131500,224206780,5350,5350,5350,5350,0
20250219,131400,224206780,5350,5350,5350,5350,30
20250219,131300,224046280,5380,5380,5380,5380,93
20250219,131200,223545940,5370,5370,5370,5370,0
20250219,131100,223545940,5370,5370,5370,5370,500
20250219,131000,220860940,5370,5360,5370,5360,94
20250219,130900,220356190,5370,5370,5370,5370,0
20250219,130800,220356190,5370,5370,5370,5370,0
20250219,130700,220356190,5370,5360,5370,5360,143
20250219,130600,219589050,5350,5350,5350,5350,150
20250219,130500,218786550,5360,5360,5360,5360,0
20250219,130400,218786550,5360,5360,5360,5360,93
20250219,130300,218288070,5360,5360,5360,5360,0
20250219,130200,218288070,5360,5360,5360,5360,94
20250219,130100,217784230,5360,5360,5360,5360,0
20250219,130000,217784230,5360,5360,5360,5360,0
20250219,125900,217784230,5360,5360,5360,5360,93
20250219,125800,217285750,5350,5350,5350,5350,0
20250219,125700,217285750,5350,5350,5350,5350,0
20250219,125600,217285750,5350,5360,5360,5350,94
20250219,125500,216781920,5360,5360,5360,5360,0
20250219,125400,216781920,5360,5360,5360,5360,67
20250219,125300,216422800,5350,5360,5360,5350,247
20250219,125200,215100340,5370,5370,5370,5370,0
20250219,125100,215100340,5370,5370,5370,5370,93
20250219,125000,214600930,5370,5370,5370,5370,10
20250219,124900,214547230,5380,5380,5380,5380,0
20250219,124800,214547230,5380,5360,5380,5360,445
20250219,124700,212158500,5340,5360,5360,5340,1400
20250219,124600,204679610,5360,5360,5360,5360,2
20250219,124500,204668890,5370,5370,5370,5370,93
20250219,124400,204169480,5370,5370,5370,5370,94
20250219,124300,203664700,5370,5370,5370,5370,93
20250219,124200,203165290,5370,5370,5370,5370,0
20250219,124100,203165290,5370,5370,5370,5370,0
20250219,124000,203165290,5370,5370,5370,5370,93
20250219,123900,202665880,5370,5370,5370,5370,0
20250219,123800,202665880,5370,5370,5370,5370,0
20250219,123700,202665880,5370,5370,5370,5370,93
20250219,123600,202166470,5370,5370,5370,5370,13
20250219,123500,202096660,5370,5360,5370,5360,82
20250219,123400,201657120,5350,5350,5350,5350,1
20250219,123300,201651770,5360,5360,5360,5360,0
20250219,123200,201651770,5360,5360,5360,5360,301
20250219,123100,200038410,5360,5360,5360,5360,260
20250219,123000,198644810,5360,5360,5360,5360,93
20250219,122900,198146330,5350,5350,5350,5350,0
20250219,122800,198146330,5350,5360,5360,5350,94
20250219,122700,197643420,5330,5330,5330,5330,0
20250219,122600,197643420,5330,5330,5330,5330,842
20250219,122500,193155560,5360,5340,5360,5330,3439
20250219,122400,174820730,5360,5350,5370,5350,247
20250219,122300,173498220,5350,5350,5350,5350,0
20250219,122200,173498220,5350,5360,5360,5350,94
20250219,122100,172994400,5360,5360,5360,5360,1
20250219,122000,172989040,5360,5360,5360,5360,30
20250219,121900,172828240,5370,5370,5370,5370,0
20250219,121800,172828240,5370,5370,5370,5370,93
20250219,121700,172328830,5370,5370,5370,5370,0
20250219,121600,172328830,5370,5370,5370,5370,113
20250219,121500,171722020,5370,5370,5370,5370,0
20250219,121400,171722020,5370,5370,5370,5370,0
20250219,121300,171722020,5370,5370,5370,5370,93
20250219,121200,171222610,5370,5370,5370,5370,76
20250219,121100,170814490,5380,5380,5380,5380,3
20250219,121000,170798350,5380,5380,5380,5380,93
20250219,120900,170298010,5380,5380,5380,5380,0
20250219,120800,170298010,5380,5380,5380,5380,93
20250219,120700,169797670,5380,5380,5380,5380,0
20250219,120600,169797670,5380,5380,5380,5380,0
20250219,120500,169797670,5380,5380,5380,5380,93
20250219,120400,169297330,5380,5370,5380,5370,41
20250219,120300,169077150,5380,5380,5380,5380,300
20250219,120200,167463150,5380,5380,5380,5380,96
20250219,120100,166946670,5380,5380,5380,5380,0
20250219,120000,166946670,5380,5380,5380,5380,15
20250219,115900,166865970,5380,5380,5380,5380,95
20250219,115800,166354870,5360,5360,5360,5360,30
20250219,115700,166194070,5380,5380,5380,5380,93
20250219,115600,165693730,5380,5380,5380,5360,459
20250219,115500,163232460,5360,5360,5360,5360,50
20250219,115400,162964460,5380,5380,5380,5380,93
20250219,115300,162464120,5380,5380,5380,5380,0
20250219,115200,162464120,5380,5380,5380,5380,0
20250219,115100,162464120,5380,5380,5380,5380,94
20250219,115000,161958400,5380,5380,5380,5380,0
20250219,114900,161958400,5380,5380,5380,5380,93
20250219,114800,161458060,5380,5380,5380,5380,0
20250219,114700,161458060,5380,5380,5380,5380,0
20250219,114600,161458060,5380,5370,5380,5370,293
20250219,114500,159881870,5370,5370,5370,5370,100
20250219,114400,159344870,5380,5370,5380,5370,200
20250219,114300,158270080,5370,5370,5380,5370,194
20250219,114200,157228200,5380,5380,5380,5380,0
20250219,114100,157228200,5380,5370,5380,5370,93
20250219,114000,156727980,5380,5380,5380,5380,0
20250219,113900,156727980,5380,5380,5380,5380,0
20250219,113800,156727980,5380,5370,5380,5370,93
20250219,113700,156227740,5380,5380,5380,5380,1
20250219,113600,156222360,5380,5370,5380,5370,11
20250219,113500,156163280,5380,5370,5380,5370,115
20250219,113400,155544780,5380,5380,5380,5380,0
20250219,113300,155544780,5380,5380,5380,5380,0
20250219,113200,155544780,5380,5360,5380,5360,111
20250219,113100,154947910,5370,5370,5370,5370,15
20250219,113000,154867360,5380,5380,5380,5380,95
20250219,112900,154356260,5380,5380,5380,5380,0
20250219,112800,154356260,5380,5380,5380,5380,0
20250219,112700,154356260,5380,5380,5380,5380,94
20250219,112600,153850540,5380,5380,5380,5380,79
20250219,112500,153425520,5380,5380,5380,5380,0
20250219,112400,153425520,5380,5380,5380,5380,93
20250219,112300,152925180,5380,5380,5380,5380,1
20250219,112200,152919800,5370,5380,5380,5370,140
20250219,112100,152167070,5380,5380,5380,5380,0
20250219,112000,152167070,5380,5380,5380,5380,0
20250219,111900,152167070,5380,5380,5380,5380,93
20250219,111800,151666730,5380,5380,5380,5380,0
20250219,111700,151666730,5380,5380,5380,5380,5
20250219,111600,151639830,5370,5380,5380,5370,109
20250219,111500,151053470,5380,5380,5380,5380,0
20250219,111400,151053470,5380,5380,5380,5380,93
20250219,111300,150553130,5380,5380,5380,5380,1
20250219,111200,150547750,5370,5370,5370,5370,140
20250219,111100,149795950,5370,5350,5380,5350,1822
20250219,111000,140017420,5360,5360,5360,5360,20
20250219,110900,139910220,5360,5360,5360,5360,155
20250219,110800,139079420,5360,5360,5360,5360,202
20250219,110700,137996700,5360,5350,5360,5350,528
20250219,110600,135168610,5350,5340,5350,5340,301
20250219,110500,133561260,5330,5330,5330,5330,0
20250219,110400,133561260,5330,5330,5330,5330,0
20250219,110300,133561260,5330,5330,5330,5330,269
20250219,110200,132127490,5330,5330,5330,5330,10
20250219,110100,132074190,5330,5330,5330,5330,0
20250219,110000,132074190,5330,5330,5330,5330,143
20250219,105900,131312000,5330,5330,5330,5330,465
20250219,105800,128833550,5340,5320,5340,5320,369
20250219,105700,126866670,5310,5310,5310,5310,146
20250219,105600,126091410,5320,5320,5320,5320,7
20250219,105500,126054170,5320,5310,5320,5310,93
20250219,105400,125559780,5310,5310,5310,5310,594
20250219,105300,122405640,5310,5310,5310,5310,30
20250219,105200,122246340,5310,5310,5310,5310,93
20250219,105100,121752510,5310,5310,5310,5310,0
20250219,105000,121752510,5310,5310,5310,5310,12
20250219,104900,121688790,5310,5310,5310,5310,93
20250219,104800,121194960,5310,5310,5310,5310,0
20250219,104700,121194960,5310,5310,5310,5310,0
20250219,104600,121194960,5310,5310,5310,5310,0
20250219,104500,121194960,5310,5310,5310,5310,0
20250219,104400,121194960,5310,5310,5310,5310,0
20250219,104300,121194960,5310,5310,5310,5310,86
20250219,104200,120738300,5310,5310,5310,5310,400
20250219,104100,118614300,5320,5320,5320,5320,1
20250219,104000,118608980,5310,5310,5310,5310,1050
20250219,103900,113033480,5310,5310,5310,5310,127
20250219,103800,112359110,5310,5310,5310,5310,90
20250219,103700,111881210,5310,5310,5310,5310,463
20250219,103600,109422680,5320,5320,5320,5320,1
20250219,103500,109417360,5310,5310,5310,5310,0
20250219,103400,109417360,5310,5310,5310,5310,0
20250219,103300,109417360,5310,5310,5310,5310,0
20250219,103200,109417360,5310,5310,5310,5310,0
20250219,103100,109417360,5310,5310,5310,5310,308
20250219,103000,107781880,5330,5330,5330,5330,1
20250219,102900,107776550,5320,5320,5320,5320,5
20250219,102800,107749950,5320,5320,5320,5320,10
20250219,102700,107696750,5330,5330,5330,5330,0
20250219,102600,107696750,5330,5320,5330,5320,2
20250219,102500,107686100,5310,5310,5310,5310,0
20250219,102400,107686100,5310,5310,5310,5310,0
20250219,102300,107686100,5310,5310,5310,5310,0
20250219,102200,107686100,5310,5310,5310,5310,50
20250219,102100,107420600,5310,5310,5310,5310,0
20250219,102000,107420600,5310,5310,5310,5310,0
20250219,101900,107420600,5310,5310,5310,5310,0
20250219,101800,107420600,5310,5310,5310,5310,516
20250219,101700,104680640,5310,5310,5310,5310,31
20250219,101600,104516030,5300,5300,5300,5300,0
20250219,101500,104516030,5300,5300,5300,5300,321
20250219,101400,102814730,5310,5310,5310,5310,0
20250219,101300,102814730,5310,5310,5310,5310,0
20250219,101200,102814730,5310,5310,5310,5280,10109
20250219,101100,49312610,5340,5340,5340,5340,0
20250219,101000,49312610,5340,5340,5340,5340,1
20250219,100900,49307270,5320,5320,5320,5320,0
20250219,100800,49307270,5320,5320,5320,5320,0
20250219,100700,49307270,5320,5320,5320,5320,10
20250219,100600,49254070,5310,5310,5310,5310,1
20250219,100500,49248760,5320,5320,5320,5320,0
20250219,100400,49248760,5320,5340,5340,5320,242
20250219,100300,47961300,5340,5330,5340,5330,477
20250219,100200,45418880,5340,5340,5340,5340,0
20250219,100100,45418880,5340,5340,5340,5340,5
20250219,100000,45392180,5340,5340,5340,5340,0
20250219,095900,45392180,5340,5340,5340,5340,0
20250219,095800,45392180,5340,5340,5340,5340,0
20250219,095700,45392180,5340,5340,5340,5340,1
20250219,095600,45386840,5330,5330,5330,5330,527
20250219,095500,42577930,5350,5350,5350,5350,10
20250219,095400,42524430,5350,5350,5350,5350,0
20250219,095300,42524430,5350,5350,5350,5350,0
20250219,095200,42524430,5350,5350,5350,5350,0
20250219,095100,42524430,5350,5350,5350,5350,0
20250219,095000,42524430,5350,5350,5350,5350,0
20250219,094900,42524430,5350,5350,5350,5350,0
20250219,094800,42524430,5350,5350,5350,5350,0
20250219,094700,42524430,5350,5350,5350,5350,32
20250219,094600,42353230,5350,5350,5350,5350,3
20250219,094500,42337180,5350,5350,5350,5350,9
20250219,094400,42289030,5350,5350,5350,5350,5
20250219,094300,42262280,5350,5350,5350,5350,0
20250219,094200,42262280,5350,5330,5350,5330,1878
20250219,094100,32252500,5330,5330,5330,5330,0
20250219,094000,32252500,5330,5330,5330,5330,0
20250219,093900,32252500,5330,5330,5330,5330,0
20250219,093800,32252500,5330,5330,5330,5330,0
20250219,093700,32252500,5330,5330,5330,5330,0
20250219,093600,32252500,5330,5330,5330,5330,0
20250219,093500,32252500,5330,5330,5330,5330,0
20250219,093400,32252500,5330,5310,5330,5310,1066
20250219,093300,26592020,5310,5310,5310,5300,336
20250219,093200,24808890,5300,5310,5310,5300,34
20250219,093100,24628390,5320,5310,5320,5310,1000
20250219,093000,19308710,5310,5340,5340,5310,2053
20250219,092900,8394270,5350,5350,5350,5350,0
20250219,092800,8394270,5350,5350,5350,5350,0
20250219,092700,8394270,5350,5350,5350,5350,0
20250219,092600,8394270,5350,5330,5350,5330,142
20250219,092500,7637390,5350,5350,5350,5350,0
20250219,092400,7637390,5350,5330,5350,5320,618
20250219,092300,4343970,5360,5360,5360,5360,0
20250219,092200,4343970,5360,5360,5360,5360,0
20250219,092100,4343970,5360,5360,5360,5360,0
20250219,092000,4343970,5360,5360,5360,5360,0
20250219,091900,4343970,5360,5360,5360,5360,0
20250219,091800,4343970,5360,5360,5360,5360,0
20250219,091700,4343970,5360,5360,5360,5360,0
20250219,091600,4343970,5360,5360,5360,5360,1
20250219,091500,4338610,5350,5330,5350,5330,33
20250219,091400,4162660,5360,5360,5360,5360,0
20250219,091300,4162660,5360,5350,5360,5350,2
20250219,091200,4151950,5360,5350,5360,5350,436
20250219,091100,1819340,5340,5310,5340,5310,97
20250219,091000,1302560,5350,5350,5350,5350,0
20250219,090900,1302560,5350,5350,5350,5350,0
20250219,090800,1302560,5350,5350,5350,5350,0
20250219,090700,1302560,5350,5340,5350,5340,3
20250219,090600,1286530,5350,5360,5360,5340,26
20250219,090500,1147480,5360,5360,5360,5360,0
20250219,090400,1147480,5360,5320,5360,5320,10
20250219,090300,1094240,5360,5320,5360,5320,192
20250219,090200,69160,5320,5320,5320,5320,0
20250219,090100,69160,5320,5320,5320,5320,0
20250219,090000,69160,5320,5320,5320,5320,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190700 450291610 5380 5380 5380 5380 473
3 20250219 190600 450291610 5380 5380 5380 5380 0
4 20250219 190500 450291610 5380 5380 5380 5380 0
5 20250219 190400 450291610 5380 5380 5380 5380 0
6 20250219 190300 450291610 5380 5380 5380 5380 0
7 20250219 190200 450291610 5380 5380 5380 5380 0
8 20250219 190100 450291610 5380 5380 5380 5380 0
9 20250219 190000 450291610 5380 5380 5380 5380 0
10 20250219 185900 450291610 5380 5380 5380 5380 0
11 20250219 185800 450291610 5380 5380 5380 5380 0
12 20250219 185700 450291610 5380 5380 5380 5380 0
13 20250219 185600 450291610 5380 5380 5380 5380 0
14 20250219 185500 450291610 5380 5380 5380 5380 0
15 20250219 185400 450291610 5380 5380 5380 5380 0
16 20250219 185300 450291610 5380 5380 5380 5380 0
17 20250219 185200 450291610 5380 5380 5380 5380 0
18 20250219 185100 450291610 5380 5380 5380 5380 0
19 20250219 185000 450291610 5380 5380 5380 5380 0
20 20250219 184900 450291610 5380 5380 5380 5380 0
21 20250219 184800 450291610 5380 5380 5380 5380 0
22 20250219 184700 450291610 5380 5380 5380 5380 0
23 20250219 184600 450291610 5380 5380 5380 5380 0
24 20250219 184500 450291610 5380 5380 5380 5380 0
25 20250219 184400 450291610 5380 5380 5380 5380 0
26 20250219 184300 450291610 5380 5380 5380 5380 0
27 20250219 184200 450291610 5380 5380 5380 5380 0
28 20250219 184100 450291610 5380 5380 5380 5380 0
29 20250219 184000 450291610 5380 5380 5380 5380 0
30 20250219 183900 450291610 5380 5380 5380 5380 0
31 20250219 183800 450291610 5380 5380 5380 5380 0
32 20250219 183700 450291610 5380 5380 5380 5380 473
33 20250219 183600 450291610 5380 5380 5380 5380 0
34 20250219 183500 450291610 5380 5380 5380 5380 0
35 20250219 183400 450291610 5380 5380 5380 5380 0
36 20250219 183300 450291610 5380 5380 5380 5380 0
37 20250219 183200 450291610 5380 5380 5380 5380 0
38 20250219 183100 450291610 5380 5380 5380 5380 0
39 20250219 183000 450291610 5380 5380 5380 5380 0
40 20250219 182900 450291610 5380 5380 5380 5380 0
41 20250219 182800 450291610 5380 5380 5380 5380 0
42 20250219 182700 450291610 5380 5380 5380 5380 0
43 20250219 182600 450291610 5380 5380 5380 5380 0
44 20250219 182500 450291610 5380 5380 5380 5380 0
45 20250219 182400 450291610 5380 5380 5380 5380 0
46 20250219 182300 450291610 5380 5380 5380 5380 0
47 20250219 182200 450291610 5380 5380 5380 5380 0
48 20250219 182100 450291610 5380 5380 5380 5380 0
49 20250219 182000 450291610 5380 5380 5380 5380 0
50 20250219 181900 450291610 5380 5380 5380 5380 0
51 20250219 181800 450291610 5380 5380 5380 5380 0
52 20250219 181700 450291610 5380 5380 5380 5380 0
53 20250219 181600 450291610 5380 5380 5380 5380 0
54 20250219 181500 450291610 5380 5380 5380 5380 0
55 20250219 181400 450291610 5380 5380 5380 5380 0
56 20250219 181300 450291610 5380 5380 5380 5380 0
57 20250219 181200 450291610 5380 5380 5380 5380 0
58 20250219 181100 450291610 5380 5380 5380 5380 0
59 20250219 181000 450291610 5380 5380 5380 5380 0
60 20250219 180900 450291610 5380 5380 5380 5380 0
61 20250219 180800 450291610 5380 5380 5380 5380 0
62 20250219 180700 450291610 5380 5380 5380 5380 473
63 20250219 180600 450291610 5380 5380 5380 5380 0
64 20250219 180500 450291610 5380 5380 5380 5380 0
65 20250219 180400 450291610 5380 5380 5380 5380 0
66 20250219 180300 450291610 5380 5380 5380 5380 0
67 20250219 180200 450291610 5380 5380 5380 5380 0
68 20250219 180100 450291610 5380 5380 5380 5380 0
69 20250219 180000 450291610 5380 5380 5380 5380 0
70 20250219 175900 450291610 5380 5380 5380 5380 0
71 20250219 175800 450291610 5380 5380 5380 5380 0
72 20250219 175700 450291610 5380 5380 5380 5380 0
73 20250219 175600 450291610 5380 5380 5380 5380 0
74 20250219 175500 450291610 5380 5380 5380 5380 0
75 20250219 175400 450291610 5380 5380 5380 5380 0
76 20250219 175300 450291610 5380 5380 5380 5380 0
77 20250219 175200 450291610 5380 5380 5380 5380 0
78 20250219 175100 450291610 5380 5380 5380 5380 0
79 20250219 175000 450291610 5380 5380 5380 5380 0
80 20250219 174900 450291610 5380 5380 5380 5380 0
81 20250219 174800 450291610 5380 5380 5380 5380 0
82 20250219 174700 450291610 5380 5380 5380 5380 0
83 20250219 174600 450291610 5380 5380 5380 5380 0
84 20250219 174500 450291610 5380 5380 5380 5380 0
85 20250219 174400 450291610 5380 5380 5380 5380 0
86 20250219 174300 450291610 5380 5380 5380 5380 0
87 20250219 174200 450291610 5380 5380 5380 5380 0
88 20250219 174100 450291610 5380 5380 5380 5380 0
89 20250219 174000 450291610 5380 5380 5380 5380 0
90 20250219 173900 450291610 5380 5380 5380 5380 0
91 20250219 173800 450291610 5380 5380 5380 5380 0
92 20250219 173700 450291610 5380 5380 5380 5380 473
93 20250219 173600 450291610 5380 5380 5380 5380 0
94 20250219 173500 450291610 5380 5380 5380 5380 0
95 20250219 173400 450291610 5380 5380 5380 5380 0
96 20250219 173300 450291610 5380 5380 5380 5380 0
97 20250219 173200 450291610 5380 5380 5380 5380 0
98 20250219 173100 450291610 5380 5380 5380 5380 0
99 20250219 173000 450291610 5380 5380 5380 5380 0
100 20250219 172900 450291610 5380 5380 5380 5380 0
101 20250219 172800 450291610 5380 5380 5380 5380 0
102 20250219 172700 450291610 5380 5380 5380 5380 0
103 20250219 172600 450291610 5380 5380 5380 5380 0
104 20250219 172500 450291610 5380 5380 5380 5380 0
105 20250219 172400 450291610 5380 5380 5380 5380 0
106 20250219 172300 450291610 5380 5380 5380 5380 0
107 20250219 172200 450291610 5380 5380 5380 5380 0
108 20250219 172100 450291610 5380 5380 5380 5380 0
109 20250219 172000 450291610 5380 5380 5380 5380 0
110 20250219 171900 450291610 5380 5380 5380 5380 0
111 20250219 171800 450291610 5380 5380 5380 5380 0
112 20250219 171700 450291610 5380 5380 5380 5380 0
113 20250219 171600 450291610 5380 5380 5380 5380 0
114 20250219 171500 450291610 5380 5380 5380 5380 0
115 20250219 171400 450291610 5380 5380 5380 5380 0
116 20250219 171300 450291610 5380 5380 5380 5380 0
117 20250219 171200 450291610 5380 5380 5380 5380 0
118 20250219 171100 450291610 5380 5380 5380 5380 0
119 20250219 171000 450291610 5380 5380 5380 5380 0
120 20250219 170900 450291610 5380 5380 5380 5380 0
121 20250219 170800 450291610 5380 5380 5380 5380 0
122 20250219 170700 450291610 5380 5380 5380 5380 473
123 20250219 170600 450291610 5380 5380 5380 5380 0
124 20250219 170500 450291610 5380 5380 5380 5380 0
125 20250219 170400 450291610 5380 5380 5380 5380 0
126 20250219 170300 450291610 5380 5380 5380 5380 0
127 20250219 170200 450291610 5380 5380 5380 5380 0
128 20250219 170100 450291610 5380 5380 5380 5380 0
129 20250219 170000 450291610 5380 5380 5380 5380 0
130 20250219 165900 450291610 5380 5380 5380 5380 0
131 20250219 165800 450291610 5380 5380 5380 5380 0
132 20250219 165700 450291610 5380 5380 5380 5380 0
133 20250219 165600 450291610 5380 5380 5380 5380 0
134 20250219 165500 450291610 5380 5380 5380 5380 0
135 20250219 165400 450291610 5380 5380 5380 5380 0
136 20250219 165300 450291610 5380 5380 5380 5380 0
137 20250219 165200 450291610 5380 5380 5380 5380 0
138 20250219 165100 450291610 5380 5380 5380 5380 0
139 20250219 165000 450291610 5380 5380 5380 5380 0
140 20250219 164900 450291610 5380 5380 5380 5380 0
141 20250219 164800 450291610 5380 5380 5380 5380 0
142 20250219 164700 450291610 5380 5380 5380 5380 0
143 20250219 164600 450291610 5380 5380 5380 5380 0
144 20250219 164500 450291610 5380 5380 5380 5380 0
145 20250219 164400 450291610 5380 5380 5380 5380 0
146 20250219 164300 450291610 5380 5380 5380 5380 0
147 20250219 164200 450291610 5380 5380 5380 5380 0
148 20250219 164100 450291610 5380 5380 5380 5380 0
149 20250219 164000 450291610 5380 5380 5380 5380 0
150 20250219 163900 450291610 5380 5380 5380 5380 0
151 20250219 163800 450291610 5380 5380 5380 5380 0
152 20250219 163700 450291610 5380 5380 5380 5380 473
153 20250219 163600 450291610 5380 5380 5380 5380 0
154 20250219 163500 450291610 5380 5380 5380 5380 0
155 20250219 163400 450291610 5380 5380 5380 5380 0
156 20250219 163300 450291610 5380 5380 5380 5380 0
157 20250219 163200 450291610 5380 5380 5380 5380 0
158 20250219 163100 450291610 5380 5380 5380 5380 0
159 20250219 163000 450291610 5380 5380 5380 5380 0
160 20250219 162900 450291610 5380 5380 5380 5380 0
161 20250219 162800 450291610 5380 5380 5380 5380 0
162 20250219 162700 450291610 5380 5380 5380 5380 0
163 20250219 162600 450291610 5380 5380 5380 5380 0
164 20250219 162500 450291610 5380 5380 5380 5380 0
165 20250219 162400 450291610 5380 5380 5380 5380 0
166 20250219 162300 450291610 5380 5380 5380 5380 0
167 20250219 162200 450291610 5380 5380 5380 5380 0
168 20250219 162100 450291610 5380 5380 5380 5380 0
169 20250219 162000 450291610 5380 5380 5380 5380 0
170 20250219 161900 450291610 5380 5380 5380 5380 0
171 20250219 161800 450291610 5380 5380 5380 5380 0
172 20250219 161700 450291610 5380 5380 5380 5380 0
173 20250219 161600 450291610 5380 5380 5380 5380 0
174 20250219 161500 450291610 5380 5380 5380 5380 0
175 20250219 161400 450291610 5380 5380 5380 5380 0
176 20250219 161300 450291610 5380 5380 5380 5380 0
177 20250219 161200 450291610 5380 5380 5380 5380 0
178 20250219 161100 450291610 5380 5380 5380 5380 0
179 20250219 161000 450291610 5380 5380 5380 5380 0
180 20250219 160900 450291610 5380 5380 5380 5380 0
181 20250219 160800 450291610 5380 5380 5380 5380 0
182 20250219 160700 450291610 5380 5380 5380 5380 473
183 20250219 160600 450291610 5380 5380 5380 5380 0
184 20250219 160500 450291610 5380 5380 5380 5380 0
185 20250219 160400 450291610 5380 5380 5380 5380 0
186 20250219 160300 450291610 5380 5380 5380 5380 0
187 20250219 160200 450291610 5380 5380 5380 5380 0
188 20250219 160100 450291610 5380 5380 5380 5380 0
189 20250219 160000 450291610 5380 5380 5380 5380 0
190 20250219 155900 450291610 5380 5380 5380 5380 0
191 20250219 155800 450291610 5380 5380 5380 5380 0
192 20250219 155700 450291610 5380 5380 5380 5380 0
193 20250219 155600 450291610 5380 5380 5380 5380 0
194 20250219 155500 450291610 5380 5380 5380 5380 0
195 20250219 155400 450291610 5380 5380 5380 5380 0
196 20250219 155300 450291610 5380 5380 5380 5380 0
197 20250219 155200 450291610 5380 5380 5380 5380 0
198 20250219 155100 450291610 5380 5380 5380 5380 0
199 20250219 155000 450291610 5380 5380 5380 5380 0
200 20250219 154900 450291610 5380 5380 5380 5380 0
201 20250219 154800 450291610 5380 5380 5380 5380 0
202 20250219 154700 450291610 5380 5380 5380 5380 0
203 20250219 154600 450291610 5380 5380 5380 5380 0
204 20250219 154500 450291610 5380 5380 5380 5380 0
205 20250219 154400 450291610 5380 5380 5380 5380 0
206 20250219 154300 450291610 5380 5380 5380 5380 0
207 20250219 154200 450291610 5380 5380 5380 5380 0
208 20250219 154100 450291610 5380 5380 5380 5380 0
209 20250219 154000 450291610 5380 5380 5380 5380 0
210 20250219 153900 450291610 5380 5380 5380 5380 0
211 20250219 153800 450291610 5380 5380 5380 5380 0
212 20250219 153700 450291610 5380 5380 5380 5380 473
213 20250219 153600 450291610 5380 5380 5380 5380 0
214 20250219 153500 450291610 5380 5380 5380 5380 0
215 20250219 153400 450291610 5380 5380 5380 5380 0
216 20250219 153300 450291610 5380 5380 5380 5380 0
217 20250219 153200 450291610 5380 5380 5380 5380 0
218 20250219 153100 450291610 5380 5380 5380 5380 0
219 20250219 153000 450291610 5380 5380 5380 5380 473
220 20250219 152900 447746870 5370 5370 5370 5370 0
221 20250219 152800 447746870 5370 5370 5370 5370 0
222 20250219 152700 447746870 5370 5370 5370 5370 0
223 20250219 152600 447746870 5370 5370 5370 5370 0
224 20250219 152500 447746870 5370 5370 5370 5370 0
225 20250219 152400 447746870 5370 5370 5370 5370 0
226 20250219 152300 447746870 5370 5370 5370 5370 0
227 20250219 152200 447746870 5370 5370 5370 5370 0
228 20250219 152100 447746870 5370 5370 5370 5370 0
229 20250219 152000 447746870 5370 5370 5370 5370 0
230 20250219 151900 447746870 5370 5370 5370 5370 1
231 20250219 151800 447741500 5380 5380 5380 5380 376
232 20250219 151700 445718620 5380 5380 5380 5380 467
233 20250219 151600 443206160 5370 5370 5380 5370 566
234 20250219 151500 440164860 5380 5380 5380 5340 23
235 20250219 151400 440041960 5370 5370 5380 5340 664
236 20250219 151300 436476310 5370 5360 5370 5360 377
237 20250219 151200 434451840 5370 5370 5370 5370 469
238 20250219 151100 431933310 5370 5360 5370 5360 376
239 20250219 151000 429914210 5370 5370 5370 5370 657
240 20250219 150900 426386120 5370 5340 5370 5340 3
241 20250219 150800 426370070 5380 5370 5380 5370 583
242 20250219 150700 423239200 5370 5360 5370 5360 360
243 20250219 150600 421306020 5370 5370 5370 5370 658
244 20250219 150500 417772560 5340 5380 5380 5340 3
245 20250219 150400 417756500 5370 5380 5380 5370 753
246 20250219 150300 413709120 5370 5370 5380 5360 623
247 20250219 150200 410362530 5370 5370 5380 5370 378
248 20250219 150100 408332660 5370 5370 5370 5360 472
249 20250219 150000 405798040 5370 5370 5370 5370 750
250 20250219 145900 401770540 5370 5350 5370 5340 8094
251 20250219 145800 358461030 5350 5340 5350 5340 5067
252 20250219 145700 331399100 5330 5330 5330 5320 202
253 20250219 145600 330322460 5330 5330 5330 5320 2141
254 20250219 145500 318925930 5320 5320 5330 5320 1190
255 20250219 145400 312593250 5340 5340 5340 5340 279
256 20250219 145300 311103390 5330 5330 5330 5330 2
257 20250219 145200 311092730 5320 5320 5320 5320 0
258 20250219 145100 311092730 5320 5340 5340 5320 95
259 20250219 145000 310585470 5320 5320 5320 5320 21
260 20250219 144900 310473750 5320 5320 5320 5320 7
261 20250219 144800 310436510 5340 5330 5340 5330 63
262 20250219 144700 310100150 5330 5320 5330 5320 37
263 20250219 144600 309902980 5320 5320 5320 5320 11
264 20250219 144500 309844460 5340 5320 5340 5320 111
265 20250219 144400 309252110 5320 5320 5320 5320 15
266 20250219 144300 309172310 5340 5330 5340 5330 93
267 20250219 144200 308675730 5320 5320 5320 5320 15
268 20250219 144100 308595930 5320 5320 5320 5320 21
269 20250219 144000 308484210 5320 5320 5320 5320 7
270 20250219 143900 308446970 5330 5320 5330 5320 319
271 20250219 143800 306747050 5320 5320 5320 5320 15
272 20250219 143700 306667250 5330 5320 5330 5320 107
273 20250219 143600 306097020 5320 5320 5320 5320 10
274 20250219 143500 306043820 5330 5330 5330 5310 2739
275 20250219 143400 291461580 5330 5330 5340 5330 108
276 20250219 143300 290885010 5330 5330 5330 5330 4
277 20250219 143200 290863690 5330 5330 5330 5330 1
278 20250219 143100 290858360 5340 5340 5340 5340 94
279 20250219 143000 290356400 5330 5330 5330 5330 26
280 20250219 142900 290217820 5340 5340 5340 5340 93
281 20250219 142800 289721200 5330 5330 5330 5330 25
282 20250219 142700 289587950 5330 5330 5330 5330 25
283 20250219 142600 289454700 5330 5340 5340 5330 118
284 20250219 142500 288824830 5330 5330 5330 5330 126
285 20250219 142400 288153250 5330 5340 5340 5330 26
286 20250219 142300 288014660 5330 5340 5350 5330 118
287 20250219 142200 287383870 5340 5340 5340 5340 24
288 20250219 142100 287255710 5340 5350 5350 5340 262
289 20250219 142000 285854270 5350 5340 5350 5340 114
290 20250219 141900 285244820 5340 5340 5340 5340 29
291 20250219 141800 285089960 5340 5330 5340 5330 27
292 20250219 141700 284946040 5340 5340 5340 5340 412
293 20250219 141600 282745960 5340 5340 5340 5340 26
294 20250219 141500 282607120 5340 5350 5350 5340 118
295 20250219 141400 281976070 5340 5340 5340 5340 26
296 20250219 141300 281837230 5340 5340 5340 5340 25
297 20250219 141200 281703730 5350 5340 5350 5340 118
298 20250219 141100 281072680 5340 5340 5340 5340 782
299 20250219 141000 276896800 5350 5360 5360 5350 537
300 20250219 140900 274022920 5350 5350 5350 5350 25
301 20250219 140800 273889170 5360 5350 5360 5350 27
302 20250219 140700 273744700 5360 5350 5360 5350 120
303 20250219 140600 273101760 5350 5350 5350 5350 25
304 20250219 140500 272968010 5360 5350 5360 5350 26
305 20250219 140400 272828900 5360 5360 5360 5360 194
306 20250219 140300 271789060 5370 5360 5370 5360 27
307 20250219 140200 271644320 5370 5360 5370 5360 2025
308 20250219 140100 260770320 5370 5360 5370 5360 118
309 20250219 140000 260136910 5360 5360 5360 5360 26
310 20250219 135900 259997550 5370 5370 5370 5370 0
311 20250219 135800 259997550 5370 5370 5370 5370 93
312 20250219 135700 259498140 5370 5370 5370 5370 0
313 20250219 135600 259498140 5370 5370 5370 5370 93
314 20250219 135500 258998730 5370 5370 5370 5370 0
315 20250219 135400 258998730 5370 5370 5370 5370 0
316 20250219 135300 258998730 5370 5370 5370 5370 93
317 20250219 135200 258499320 5370 5350 5370 5350 109
318 20250219 135100 257916130 5370 5370 5370 5370 0
319 20250219 135000 257916130 5370 5370 5370 5370 94
320 20250219 134900 257411350 5370 5370 5370 5350 404
321 20250219 134800 255249640 5360 5360 5360 5360 6
322 20250219 134700 255217480 5370 5370 5370 5370 93
323 20250219 134600 254718070 5370 5370 5370 5370 0
324 20250219 134500 254718070 5370 5370 5370 5370 94
325 20250219 134400 254213290 5370 5370 5370 5370 0
326 20250219 134300 254213290 5370 5370 5370 5370 2
327 20250219 134200 254202550 5370 5350 5370 5350 101
328 20250219 134100 253660230 5350 5370 5370 5350 1061
329 20250219 134000 247983860 5370 5370 5370 5370 0
330 20250219 133900 247983860 5370 5360 5370 5360 94
331 20250219 133800 247479580 5370 5370 5370 5370 103
332 20250219 133700 246926470 5350 5350 5350 5350 0
333 20250219 133600 246926470 5350 5380 5380 5350 1300
334 20250219 133500 239970220 5370 5380 5380 5370 501
335 20250219 133400 237274850 5380 5370 5380 5370 649
336 20250219 133300 233783780 5380 5380 5380 5380 0
337 20250219 133200 233783780 5380 5380 5380 5380 2
338 20250219 133100 233773020 5380 5380 5380 5380 101
339 20250219 133000 233229640 5380 5380 5380 5380 0
340 20250219 132900 233229640 5380 5380 5380 5380 94
341 20250219 132800 232723920 5370 5370 5370 5370 212
342 20250219 132700 231585480 5380 5370 5380 5370 786
343 20250219 132600 227364650 5380 5380 5380 5380 186
344 20250219 132500 226363970 5380 5360 5380 5360 10
345 20250219 132400 226310350 5380 5380 5380 5380 0
346 20250219 132300 226310350 5380 5380 5380 5380 93
347 20250219 132200 225810010 5380 5380 5380 5380 0
348 20250219 132100 225810010 5380 5380 5380 5380 0
349 20250219 132000 225810010 5380 5380 5380 5380 93
350 20250219 131900 225309670 5380 5380 5380 5380 17
351 20250219 131800 225218210 5370 5380 5380 5370 94
352 20250219 131700 224712500 5380 5380 5380 5380 93
353 20250219 131600 224212160 5380 5380 5380 5380 1
354 20250219 131500 224206780 5350 5350 5350 5350 0
355 20250219 131400 224206780 5350 5350 5350 5350 30
356 20250219 131300 224046280 5380 5380 5380 5380 93
357 20250219 131200 223545940 5370 5370 5370 5370 0
358 20250219 131100 223545940 5370 5370 5370 5370 500
359 20250219 131000 220860940 5370 5360 5370 5360 94
360 20250219 130900 220356190 5370 5370 5370 5370 0
361 20250219 130800 220356190 5370 5370 5370 5370 0
362 20250219 130700 220356190 5370 5360 5370 5360 143
363 20250219 130600 219589050 5350 5350 5350 5350 150
364 20250219 130500 218786550 5360 5360 5360 5360 0
365 20250219 130400 218786550 5360 5360 5360 5360 93
366 20250219 130300 218288070 5360 5360 5360 5360 0
367 20250219 130200 218288070 5360 5360 5360 5360 94
368 20250219 130100 217784230 5360 5360 5360 5360 0
369 20250219 130000 217784230 5360 5360 5360 5360 0
370 20250219 125900 217784230 5360 5360 5360 5360 93
371 20250219 125800 217285750 5350 5350 5350 5350 0
372 20250219 125700 217285750 5350 5350 5350 5350 0
373 20250219 125600 217285750 5350 5360 5360 5350 94
374 20250219 125500 216781920 5360 5360 5360 5360 0
375 20250219 125400 216781920 5360 5360 5360 5360 67
376 20250219 125300 216422800 5350 5360 5360 5350 247
377 20250219 125200 215100340 5370 5370 5370 5370 0
378 20250219 125100 215100340 5370 5370 5370 5370 93
379 20250219 125000 214600930 5370 5370 5370 5370 10
380 20250219 124900 214547230 5380 5380 5380 5380 0
381 20250219 124800 214547230 5380 5360 5380 5360 445
382 20250219 124700 212158500 5340 5360 5360 5340 1400
383 20250219 124600 204679610 5360 5360 5360 5360 2
384 20250219 124500 204668890 5370 5370 5370 5370 93
385 20250219 124400 204169480 5370 5370 5370 5370 94
386 20250219 124300 203664700 5370 5370 5370 5370 93
387 20250219 124200 203165290 5370 5370 5370 5370 0
388 20250219 124100 203165290 5370 5370 5370 5370 0
389 20250219 124000 203165290 5370 5370 5370 5370 93
390 20250219 123900 202665880 5370 5370 5370 5370 0
391 20250219 123800 202665880 5370 5370 5370 5370 0
392 20250219 123700 202665880 5370 5370 5370 5370 93
393 20250219 123600 202166470 5370 5370 5370 5370 13
394 20250219 123500 202096660 5370 5360 5370 5360 82
395 20250219 123400 201657120 5350 5350 5350 5350 1
396 20250219 123300 201651770 5360 5360 5360 5360 0
397 20250219 123200 201651770 5360 5360 5360 5360 301
398 20250219 123100 200038410 5360 5360 5360 5360 260
399 20250219 123000 198644810 5360 5360 5360 5360 93
400 20250219 122900 198146330 5350 5350 5350 5350 0
401 20250219 122800 198146330 5350 5360 5360 5350 94
402 20250219 122700 197643420 5330 5330 5330 5330 0
403 20250219 122600 197643420 5330 5330 5330 5330 842
404 20250219 122500 193155560 5360 5340 5360 5330 3439
405 20250219 122400 174820730 5360 5350 5370 5350 247
406 20250219 122300 173498220 5350 5350 5350 5350 0
407 20250219 122200 173498220 5350 5360 5360 5350 94
408 20250219 122100 172994400 5360 5360 5360 5360 1
409 20250219 122000 172989040 5360 5360 5360 5360 30
410 20250219 121900 172828240 5370 5370 5370 5370 0
411 20250219 121800 172828240 5370 5370 5370 5370 93
412 20250219 121700 172328830 5370 5370 5370 5370 0
413 20250219 121600 172328830 5370 5370 5370 5370 113
414 20250219 121500 171722020 5370 5370 5370 5370 0
415 20250219 121400 171722020 5370 5370 5370 5370 0
416 20250219 121300 171722020 5370 5370 5370 5370 93
417 20250219 121200 171222610 5370 5370 5370 5370 76
418 20250219 121100 170814490 5380 5380 5380 5380 3
419 20250219 121000 170798350 5380 5380 5380 5380 93
420 20250219 120900 170298010 5380 5380 5380 5380 0
421 20250219 120800 170298010 5380 5380 5380 5380 93
422 20250219 120700 169797670 5380 5380 5380 5380 0
423 20250219 120600 169797670 5380 5380 5380 5380 0
424 20250219 120500 169797670 5380 5380 5380 5380 93
425 20250219 120400 169297330 5380 5370 5380 5370 41
426 20250219 120300 169077150 5380 5380 5380 5380 300
427 20250219 120200 167463150 5380 5380 5380 5380 96
428 20250219 120100 166946670 5380 5380 5380 5380 0
429 20250219 120000 166946670 5380 5380 5380 5380 15
430 20250219 115900 166865970 5380 5380 5380 5380 95
431 20250219 115800 166354870 5360 5360 5360 5360 30
432 20250219 115700 166194070 5380 5380 5380 5380 93
433 20250219 115600 165693730 5380 5380 5380 5360 459
434 20250219 115500 163232460 5360 5360 5360 5360 50
435 20250219 115400 162964460 5380 5380 5380 5380 93
436 20250219 115300 162464120 5380 5380 5380 5380 0
437 20250219 115200 162464120 5380 5380 5380 5380 0
438 20250219 115100 162464120 5380 5380 5380 5380 94
439 20250219 115000 161958400 5380 5380 5380 5380 0
440 20250219 114900 161958400 5380 5380 5380 5380 93
441 20250219 114800 161458060 5380 5380 5380 5380 0
442 20250219 114700 161458060 5380 5380 5380 5380 0
443 20250219 114600 161458060 5380 5370 5380 5370 293
444 20250219 114500 159881870 5370 5370 5370 5370 100
445 20250219 114400 159344870 5380 5370 5380 5370 200
446 20250219 114300 158270080 5370 5370 5380 5370 194
447 20250219 114200 157228200 5380 5380 5380 5380 0
448 20250219 114100 157228200 5380 5370 5380 5370 93
449 20250219 114000 156727980 5380 5380 5380 5380 0
450 20250219 113900 156727980 5380 5380 5380 5380 0
451 20250219 113800 156727980 5380 5370 5380 5370 93
452 20250219 113700 156227740 5380 5380 5380 5380 1
453 20250219 113600 156222360 5380 5370 5380 5370 11
454 20250219 113500 156163280 5380 5370 5380 5370 115
455 20250219 113400 155544780 5380 5380 5380 5380 0
456 20250219 113300 155544780 5380 5380 5380 5380 0
457 20250219 113200 155544780 5380 5360 5380 5360 111
458 20250219 113100 154947910 5370 5370 5370 5370 15
459 20250219 113000 154867360 5380 5380 5380 5380 95
460 20250219 112900 154356260 5380 5380 5380 5380 0
461 20250219 112800 154356260 5380 5380 5380 5380 0
462 20250219 112700 154356260 5380 5380 5380 5380 94
463 20250219 112600 153850540 5380 5380 5380 5380 79
464 20250219 112500 153425520 5380 5380 5380 5380 0
465 20250219 112400 153425520 5380 5380 5380 5380 93
466 20250219 112300 152925180 5380 5380 5380 5380 1
467 20250219 112200 152919800 5370 5380 5380 5370 140
468 20250219 112100 152167070 5380 5380 5380 5380 0
469 20250219 112000 152167070 5380 5380 5380 5380 0
470 20250219 111900 152167070 5380 5380 5380 5380 93
471 20250219 111800 151666730 5380 5380 5380 5380 0
472 20250219 111700 151666730 5380 5380 5380 5380 5
473 20250219 111600 151639830 5370 5380 5380 5370 109
474 20250219 111500 151053470 5380 5380 5380 5380 0
475 20250219 111400 151053470 5380 5380 5380 5380 93
476 20250219 111300 150553130 5380 5380 5380 5380 1
477 20250219 111200 150547750 5370 5370 5370 5370 140
478 20250219 111100 149795950 5370 5350 5380 5350 1822
479 20250219 111000 140017420 5360 5360 5360 5360 20
480 20250219 110900 139910220 5360 5360 5360 5360 155
481 20250219 110800 139079420 5360 5360 5360 5360 202
482 20250219 110700 137996700 5360 5350 5360 5350 528
483 20250219 110600 135168610 5350 5340 5350 5340 301
484 20250219 110500 133561260 5330 5330 5330 5330 0
485 20250219 110400 133561260 5330 5330 5330 5330 0
486 20250219 110300 133561260 5330 5330 5330 5330 269
487 20250219 110200 132127490 5330 5330 5330 5330 10
488 20250219 110100 132074190 5330 5330 5330 5330 0
489 20250219 110000 132074190 5330 5330 5330 5330 143
490 20250219 105900 131312000 5330 5330 5330 5330 465
491 20250219 105800 128833550 5340 5320 5340 5320 369
492 20250219 105700 126866670 5310 5310 5310 5310 146
493 20250219 105600 126091410 5320 5320 5320 5320 7
494 20250219 105500 126054170 5320 5310 5320 5310 93
495 20250219 105400 125559780 5310 5310 5310 5310 594
496 20250219 105300 122405640 5310 5310 5310 5310 30
497 20250219 105200 122246340 5310 5310 5310 5310 93
498 20250219 105100 121752510 5310 5310 5310 5310 0
499 20250219 105000 121752510 5310 5310 5310 5310 12
500 20250219 104900 121688790 5310 5310 5310 5310 93
501 20250219 104800 121194960 5310 5310 5310 5310 0
502 20250219 104700 121194960 5310 5310 5310 5310 0
503 20250219 104600 121194960 5310 5310 5310 5310 0
504 20250219 104500 121194960 5310 5310 5310 5310 0
505 20250219 104400 121194960 5310 5310 5310 5310 0
506 20250219 104300 121194960 5310 5310 5310 5310 86
507 20250219 104200 120738300 5310 5310 5310 5310 400
508 20250219 104100 118614300 5320 5320 5320 5320 1
509 20250219 104000 118608980 5310 5310 5310 5310 1050
510 20250219 103900 113033480 5310 5310 5310 5310 127
511 20250219 103800 112359110 5310 5310 5310 5310 90
512 20250219 103700 111881210 5310 5310 5310 5310 463
513 20250219 103600 109422680 5320 5320 5320 5320 1
514 20250219 103500 109417360 5310 5310 5310 5310 0
515 20250219 103400 109417360 5310 5310 5310 5310 0
516 20250219 103300 109417360 5310 5310 5310 5310 0
517 20250219 103200 109417360 5310 5310 5310 5310 0
518 20250219 103100 109417360 5310 5310 5310 5310 308
519 20250219 103000 107781880 5330 5330 5330 5330 1
520 20250219 102900 107776550 5320 5320 5320 5320 5
521 20250219 102800 107749950 5320 5320 5320 5320 10
522 20250219 102700 107696750 5330 5330 5330 5330 0
523 20250219 102600 107696750 5330 5320 5330 5320 2
524 20250219 102500 107686100 5310 5310 5310 5310 0
525 20250219 102400 107686100 5310 5310 5310 5310 0
526 20250219 102300 107686100 5310 5310 5310 5310 0
527 20250219 102200 107686100 5310 5310 5310 5310 50
528 20250219 102100 107420600 5310 5310 5310 5310 0
529 20250219 102000 107420600 5310 5310 5310 5310 0
530 20250219 101900 107420600 5310 5310 5310 5310 0
531 20250219 101800 107420600 5310 5310 5310 5310 516
532 20250219 101700 104680640 5310 5310 5310 5310 31
533 20250219 101600 104516030 5300 5300 5300 5300 0
534 20250219 101500 104516030 5300 5300 5300 5300 321
535 20250219 101400 102814730 5310 5310 5310 5310 0
536 20250219 101300 102814730 5310 5310 5310 5310 0
537 20250219 101200 102814730 5310 5310 5310 5280 10109
538 20250219 101100 49312610 5340 5340 5340 5340 0
539 20250219 101000 49312610 5340 5340 5340 5340 1
540 20250219 100900 49307270 5320 5320 5320 5320 0
541 20250219 100800 49307270 5320 5320 5320 5320 0
542 20250219 100700 49307270 5320 5320 5320 5320 10
543 20250219 100600 49254070 5310 5310 5310 5310 1
544 20250219 100500 49248760 5320 5320 5320 5320 0
545 20250219 100400 49248760 5320 5340 5340 5320 242
546 20250219 100300 47961300 5340 5330 5340 5330 477
547 20250219 100200 45418880 5340 5340 5340 5340 0
548 20250219 100100 45418880 5340 5340 5340 5340 5
549 20250219 100000 45392180 5340 5340 5340 5340 0
550 20250219 095900 45392180 5340 5340 5340 5340 0
551 20250219 095800 45392180 5340 5340 5340 5340 0
552 20250219 095700 45392180 5340 5340 5340 5340 1
553 20250219 095600 45386840 5330 5330 5330 5330 527
554 20250219 095500 42577930 5350 5350 5350 5350 10
555 20250219 095400 42524430 5350 5350 5350 5350 0
556 20250219 095300 42524430 5350 5350 5350 5350 0
557 20250219 095200 42524430 5350 5350 5350 5350 0
558 20250219 095100 42524430 5350 5350 5350 5350 0
559 20250219 095000 42524430 5350 5350 5350 5350 0
560 20250219 094900 42524430 5350 5350 5350 5350 0
561 20250219 094800 42524430 5350 5350 5350 5350 0
562 20250219 094700 42524430 5350 5350 5350 5350 32
563 20250219 094600 42353230 5350 5350 5350 5350 3
564 20250219 094500 42337180 5350 5350 5350 5350 9
565 20250219 094400 42289030 5350 5350 5350 5350 5
566 20250219 094300 42262280 5350 5350 5350 5350 0
567 20250219 094200 42262280 5350 5330 5350 5330 1878
568 20250219 094100 32252500 5330 5330 5330 5330 0
569 20250219 094000 32252500 5330 5330 5330 5330 0
570 20250219 093900 32252500 5330 5330 5330 5330 0
571 20250219 093800 32252500 5330 5330 5330 5330 0
572 20250219 093700 32252500 5330 5330 5330 5330 0
573 20250219 093600 32252500 5330 5330 5330 5330 0
574 20250219 093500 32252500 5330 5330 5330 5330 0
575 20250219 093400 32252500 5330 5310 5330 5310 1066
576 20250219 093300 26592020 5310 5310 5310 5300 336
577 20250219 093200 24808890 5300 5310 5310 5300 34
578 20250219 093100 24628390 5320 5310 5320 5310 1000
579 20250219 093000 19308710 5310 5340 5340 5310 2053
580 20250219 092900 8394270 5350 5350 5350 5350 0
581 20250219 092800 8394270 5350 5350 5350 5350 0
582 20250219 092700 8394270 5350 5350 5350 5350 0
583 20250219 092600 8394270 5350 5330 5350 5330 142
584 20250219 092500 7637390 5350 5350 5350 5350 0
585 20250219 092400 7637390 5350 5330 5350 5320 618
586 20250219 092300 4343970 5360 5360 5360 5360 0
587 20250219 092200 4343970 5360 5360 5360 5360 0
588 20250219 092100 4343970 5360 5360 5360 5360 0
589 20250219 092000 4343970 5360 5360 5360 5360 0
590 20250219 091900 4343970 5360 5360 5360 5360 0
591 20250219 091800 4343970 5360 5360 5360 5360 0
592 20250219 091700 4343970 5360 5360 5360 5360 0
593 20250219 091600 4343970 5360 5360 5360 5360 1
594 20250219 091500 4338610 5350 5330 5350 5330 33
595 20250219 091400 4162660 5360 5360 5360 5360 0
596 20250219 091300 4162660 5360 5350 5360 5350 2
597 20250219 091200 4151950 5360 5350 5360 5350 436
598 20250219 091100 1819340 5340 5310 5340 5310 97
599 20250219 091000 1302560 5350 5350 5350 5350 0
600 20250219 090900 1302560 5350 5350 5350 5350 0
601 20250219 090800 1302560 5350 5350 5350 5350 0
602 20250219 090700 1302560 5350 5340 5350 5340 3
603 20250219 090600 1286530 5350 5360 5360 5340 26
604 20250219 090500 1147480 5360 5360 5360 5360 0
605 20250219 090400 1147480 5360 5320 5360 5320 10
606 20250219 090300 1094240 5360 5320 5360 5320 192
607 20250219 090200 69160 5320 5320 5320 5320 0
608 20250219 090100 69160 5320 5320 5320 5320 0
609 20250219 090000 69160 5320 5320 5320 5320 13

1
019210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,30300,33573819,159075000,176262549750,0.09
20250214,30300,33573819,158469000,175591073370,0.09
20250213,30300,33573819,161802000,179284193460,0.09
20250212,30300,33573819,160590000,177941240700,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 30300 33573819 159075000 176262549750 0.09
3 20250214 30300 33573819 158469000 175591073370 0.09
4 20250213 30300 33573819 161802000 179284193460 0.09
5 20250212 30300 33573819 160590000 177941240700 0.09