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

618
032560/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191600,171682060,5070,5070,5070,5070,221
20250219,191500,171682060,5070,5070,5070,5070,0
20250219,191400,171682060,5070,5070,5070,5070,0
20250219,191300,171682060,5070,5070,5070,5070,0
20250219,191200,171682060,5070,5070,5070,5070,0
20250219,191100,171682060,5070,5070,5070,5070,0
20250219,191000,171682060,5070,5070,5070,5070,0
20250219,190900,171682060,5070,5070,5070,5070,0
20250219,190800,171682060,5070,5070,5070,5070,0
20250219,190700,171682060,5070,5070,5070,5070,0
20250219,190600,171682060,5070,5070,5070,5070,0
20250219,190500,171682060,5070,5070,5070,5070,0
20250219,190400,171682060,5070,5070,5070,5070,0
20250219,190300,171682060,5070,5070,5070,5070,0
20250219,190200,171682060,5070,5070,5070,5070,0
20250219,190100,171682060,5070,5070,5070,5070,0
20250219,190000,171682060,5070,5070,5070,5070,0
20250219,185900,171682060,5070,5070,5070,5070,0
20250219,185800,171682060,5070,5070,5070,5070,0
20250219,185700,171682060,5070,5070,5070,5070,0
20250219,185600,171682060,5070,5070,5070,5070,0
20250219,185500,171682060,5070,5070,5070,5070,0
20250219,185400,171682060,5070,5070,5070,5070,0
20250219,185300,171682060,5070,5070,5070,5070,0
20250219,185200,171682060,5070,5070,5070,5070,0
20250219,185100,171682060,5070,5070,5070,5070,0
20250219,185000,171682060,5070,5070,5070,5070,0
20250219,184900,171682060,5070,5070,5070,5070,0
20250219,184800,171682060,5070,5070,5070,5070,0
20250219,184700,171682060,5070,5070,5070,5070,0
20250219,184600,171682060,5070,5070,5070,5070,221
20250219,184500,171682060,5070,5070,5070,5070,0
20250219,184400,171682060,5070,5070,5070,5070,0
20250219,184300,171682060,5070,5070,5070,5070,0
20250219,184200,171682060,5070,5070,5070,5070,0
20250219,184100,171682060,5070,5070,5070,5070,0
20250219,184000,171682060,5070,5070,5070,5070,0
20250219,183900,171682060,5070,5070,5070,5070,0
20250219,183800,171682060,5070,5070,5070,5070,0
20250219,183700,171682060,5070,5070,5070,5070,0
20250219,183600,171682060,5070,5070,5070,5070,0
20250219,183500,171682060,5070,5070,5070,5070,0
20250219,183400,171682060,5070,5070,5070,5070,0
20250219,183300,171682060,5070,5070,5070,5070,0
20250219,183200,171682060,5070,5070,5070,5070,0
20250219,183100,171682060,5070,5070,5070,5070,0
20250219,183000,171682060,5070,5070,5070,5070,0
20250219,182900,171682060,5070,5070,5070,5070,0
20250219,182800,171682060,5070,5070,5070,5070,0
20250219,182700,171682060,5070,5070,5070,5070,0
20250219,182600,171682060,5070,5070,5070,5070,0
20250219,182500,171682060,5070,5070,5070,5070,0
20250219,182400,171682060,5070,5070,5070,5070,0
20250219,182300,171682060,5070,5070,5070,5070,0
20250219,182200,171682060,5070,5070,5070,5070,0
20250219,182100,171682060,5070,5070,5070,5070,0
20250219,182000,171682060,5070,5070,5070,5070,0
20250219,181900,171682060,5070,5070,5070,5070,0
20250219,181800,171682060,5070,5070,5070,5070,0
20250219,181700,171682060,5070,5070,5070,5070,0
20250219,181600,171682060,5070,5070,5070,5070,221
20250219,181500,171682060,5070,5070,5070,5070,0
20250219,181400,171682060,5070,5070,5070,5070,0
20250219,181300,171682060,5070,5070,5070,5070,0
20250219,181200,171682060,5070,5070,5070,5070,0
20250219,181100,171682060,5070,5070,5070,5070,0
20250219,181000,171682060,5070,5070,5070,5070,0
20250219,180900,171682060,5070,5070,5070,5070,0
20250219,180800,171682060,5070,5070,5070,5070,0
20250219,180700,171682060,5070,5070,5070,5070,0
20250219,180600,171682060,5070,5070,5070,5070,0
20250219,180500,171682060,5070,5070,5070,5070,0
20250219,180400,171682060,5070,5070,5070,5070,0
20250219,180300,171682060,5070,5070,5070,5070,0
20250219,180200,171682060,5070,5070,5070,5070,0
20250219,180100,171682060,5070,5070,5070,5070,0
20250219,180000,171682060,5070,5070,5070,5070,0
20250219,175900,171682060,5070,5070,5070,5070,0
20250219,175800,171682060,5070,5070,5070,5070,0
20250219,175700,171682060,5070,5070,5070,5070,0
20250219,175600,171682060,5070,5070,5070,5070,0
20250219,175500,171682060,5070,5070,5070,5070,0
20250219,175400,171682060,5070,5070,5070,5070,0
20250219,175300,171682060,5070,5070,5070,5070,0
20250219,175200,171682060,5070,5070,5070,5070,0
20250219,175100,171682060,5070,5070,5070,5070,0
20250219,175000,171682060,5070,5070,5070,5070,0
20250219,174900,171682060,5070,5070,5070,5070,0
20250219,174800,171682060,5070,5070,5070,5070,0
20250219,174700,171682060,5070,5070,5070,5070,0
20250219,174600,171682060,5070,5070,5070,5070,221
20250219,174500,171682060,5070,5070,5070,5070,0
20250219,174400,171682060,5070,5070,5070,5070,0
20250219,174300,171682060,5070,5070,5070,5070,0
20250219,174200,171682060,5070,5070,5070,5070,0
20250219,174100,171682060,5070,5070,5070,5070,0
20250219,174000,171682060,5070,5070,5070,5070,0
20250219,173900,171682060,5070,5070,5070,5070,0
20250219,173800,171682060,5070,5070,5070,5070,0
20250219,173700,171682060,5070,5070,5070,5070,0
20250219,173600,171682060,5070,5070,5070,5070,0
20250219,173500,171682060,5070,5070,5070,5070,0
20250219,173400,171682060,5070,5070,5070,5070,0
20250219,173300,171682060,5070,5070,5070,5070,0
20250219,173200,171682060,5070,5070,5070,5070,0
20250219,173100,171682060,5070,5070,5070,5070,0
20250219,173000,171682060,5070,5070,5070,5070,0
20250219,172900,171682060,5070,5070,5070,5070,0
20250219,172800,171682060,5070,5070,5070,5070,0
20250219,172700,171682060,5070,5070,5070,5070,0
20250219,172600,171682060,5070,5070,5070,5070,0
20250219,172500,171682060,5070,5070,5070,5070,0
20250219,172400,171682060,5070,5070,5070,5070,0
20250219,172300,171682060,5070,5070,5070,5070,0
20250219,172200,171682060,5070,5070,5070,5070,0
20250219,172100,171682060,5070,5070,5070,5070,0
20250219,172000,171682060,5070,5070,5070,5070,0
20250219,171900,171682060,5070,5070,5070,5070,0
20250219,171800,171682060,5070,5070,5070,5070,0
20250219,171700,171682060,5070,5070,5070,5070,0
20250219,171600,171682060,5070,5070,5070,5070,221
20250219,171500,171682060,5070,5070,5070,5070,0
20250219,171400,171682060,5070,5070,5070,5070,0
20250219,171300,171682060,5070,5070,5070,5070,0
20250219,171200,171682060,5070,5070,5070,5070,0
20250219,171100,171682060,5070,5070,5070,5070,0
20250219,171000,171682060,5070,5070,5070,5070,0
20250219,170900,171682060,5070,5070,5070,5070,0
20250219,170800,171682060,5070,5070,5070,5070,0
20250219,170700,171682060,5070,5070,5070,5070,0
20250219,170600,171682060,5070,5070,5070,5070,0
20250219,170500,171682060,5070,5070,5070,5070,0
20250219,170400,171682060,5070,5070,5070,5070,0
20250219,170300,171682060,5070,5070,5070,5070,0
20250219,170200,171682060,5070,5070,5070,5070,0
20250219,170100,171682060,5070,5070,5070,5070,0
20250219,170000,171682060,5070,5070,5070,5070,0
20250219,165900,171682060,5070,5070,5070,5070,0
20250219,165800,171682060,5070,5070,5070,5070,0
20250219,165700,171682060,5070,5070,5070,5070,0
20250219,165600,171682060,5070,5070,5070,5070,0
20250219,165500,171682060,5070,5070,5070,5070,0
20250219,165400,171682060,5070,5070,5070,5070,0
20250219,165300,171682060,5070,5070,5070,5070,0
20250219,165200,171682060,5070,5070,5070,5070,0
20250219,165100,171682060,5070,5070,5070,5070,0
20250219,165000,171682060,5070,5070,5070,5070,0
20250219,164900,171682060,5070,5070,5070,5070,0
20250219,164800,171682060,5070,5070,5070,5070,0
20250219,164700,171682060,5070,5070,5070,5070,0
20250219,164600,171682060,5070,5070,5070,5070,221
20250219,164500,171682060,5070,5070,5070,5070,0
20250219,164400,171682060,5070,5070,5070,5070,0
20250219,164300,171682060,5070,5070,5070,5070,0
20250219,164200,171682060,5070,5070,5070,5070,0
20250219,164100,171682060,5070,5070,5070,5070,0
20250219,164000,171682060,5070,5070,5070,5070,0
20250219,163900,171682060,5070,5070,5070,5070,0
20250219,163800,171682060,5070,5070,5070,5070,0
20250219,163700,171682060,5070,5070,5070,5070,0
20250219,163600,171682060,5070,5070,5070,5070,0
20250219,163500,171682060,5070,5070,5070,5070,0
20250219,163400,171682060,5070,5070,5070,5070,0
20250219,163300,171682060,5070,5070,5070,5070,0
20250219,163200,171682060,5070,5070,5070,5070,0
20250219,163100,171682060,5070,5070,5070,5070,0
20250219,163000,171682060,5070,5070,5070,5070,0
20250219,162900,171682060,5070,5070,5070,5070,0
20250219,162800,171682060,5070,5070,5070,5070,0
20250219,162700,171682060,5070,5070,5070,5070,0
20250219,162600,171682060,5070,5070,5070,5070,0
20250219,162500,171682060,5070,5070,5070,5070,0
20250219,162400,171682060,5070,5070,5070,5070,0
20250219,162300,171682060,5070,5070,5070,5070,0
20250219,162200,171682060,5070,5070,5070,5070,0
20250219,162100,171682060,5070,5070,5070,5070,0
20250219,162000,171682060,5070,5070,5070,5070,0
20250219,161900,171682060,5070,5070,5070,5070,0
20250219,161800,171682060,5070,5070,5070,5070,0
20250219,161700,171682060,5070,5070,5070,5070,0
20250219,161600,171682060,5070,5070,5070,5070,221
20250219,161500,171682060,5070,5070,5070,5070,0
20250219,161400,171682060,5070,5070,5070,5070,0
20250219,161300,171682060,5070,5070,5070,5070,0
20250219,161200,171682060,5070,5070,5070,5070,0
20250219,161100,171682060,5070,5070,5070,5070,0
20250219,161000,171682060,5070,5070,5070,5070,0
20250219,160900,171682060,5070,5070,5070,5070,0
20250219,160800,171682060,5070,5070,5070,5070,0
20250219,160700,171682060,5070,5070,5070,5070,0
20250219,160600,171682060,5070,5070,5070,5070,0
20250219,160500,171682060,5070,5070,5070,5070,0
20250219,160400,171682060,5070,5070,5070,5070,0
20250219,160300,171682060,5070,5070,5070,5070,0
20250219,160200,171682060,5070,5070,5070,5070,0
20250219,160100,171682060,5070,5070,5070,5070,0
20250219,160000,171682060,5070,5070,5070,5070,0
20250219,155900,171682060,5070,5070,5070,5070,0
20250219,155800,171682060,5070,5070,5070,5070,0
20250219,155700,171682060,5070,5070,5070,5070,0
20250219,155600,171682060,5070,5070,5070,5070,0
20250219,155500,171682060,5070,5070,5070,5070,0
20250219,155400,171682060,5070,5070,5070,5070,0
20250219,155300,171682060,5070,5070,5070,5070,0
20250219,155200,171682060,5070,5070,5070,5070,0
20250219,155100,171682060,5070,5070,5070,5070,0
20250219,155000,171682060,5070,5070,5070,5070,0
20250219,154900,171682060,5070,5070,5070,5070,0
20250219,154800,171682060,5070,5070,5070,5070,0
20250219,154700,171682060,5070,5070,5070,5070,0
20250219,154600,171682060,5070,5070,5070,5070,221
20250219,154500,171682060,5070,5070,5070,5070,0
20250219,154400,171682060,5070,5070,5070,5070,0
20250219,154300,171682060,5070,5070,5070,5070,0
20250219,154200,171682060,5070,5070,5070,5070,0
20250219,154100,171682060,5070,5070,5070,5070,0
20250219,154000,171682060,5070,5070,5070,5070,0
20250219,153900,171682060,5070,5070,5070,5070,0
20250219,153800,171682060,5070,5070,5070,5070,0
20250219,153700,171682060,5070,5070,5070,5070,0
20250219,153600,171682060,5070,5070,5070,5070,0
20250219,153500,171682060,5070,5070,5070,5070,0
20250219,153400,171682060,5070,5070,5070,5070,0
20250219,153300,171682060,5070,5070,5070,5070,0
20250219,153200,171682060,5070,5070,5070,5070,0
20250219,153100,171682060,5070,5070,5070,5070,0
20250219,153000,171682060,5070,5070,5070,5070,221
20250219,152900,170561590,5050,5050,5050,5050,0
20250219,152800,170561590,5050,5050,5050,5050,0
20250219,152700,170561590,5050,5050,5050,5050,0
20250219,152600,170561590,5050,5050,5050,5050,0
20250219,152500,170561590,5050,5050,5050,5050,0
20250219,152400,170561590,5050,5050,5050,5050,0
20250219,152300,170561590,5050,5050,5050,5050,0
20250219,152200,170561590,5050,5050,5050,5050,0
20250219,152100,170561590,5050,5050,5050,5050,0
20250219,152000,170561590,5050,5050,5050,5050,0
20250219,151900,170561590,5050,5060,5060,5050,178
20250219,151800,169662680,5050,5060,5060,5050,1001
20250219,151700,164607620,5060,5060,5060,5060,1
20250219,151600,164602560,5050,5050,5050,5050,0
20250219,151500,164602560,5050,5070,5070,5050,1363
20250219,151400,157719270,5080,5080,5080,5080,0
20250219,151300,157719270,5080,5080,5080,5080,0
20250219,151200,157719270,5080,5050,5080,5050,101
20250219,151100,157209190,5060,5060,5060,5060,0
20250219,151000,157209190,5060,5060,5060,5060,0
20250219,150900,157209190,5060,5070,5090,5060,1411
20250219,150800,150068820,5070,5080,5080,5070,500
20250219,150700,147533510,5090,5090,5090,5090,0
20250219,150600,147533510,5090,5090,5090,5090,0
20250219,150500,147533510,5090,5090,5090,5090,0
20250219,150400,147533510,5090,5090,5090,5090,1
20250219,150300,147528420,5080,5080,5080,5080,0
20250219,150200,147528420,5080,5080,5080,5080,8
20250219,150100,147487780,5090,5090,5090,5090,0
20250219,150000,147487780,5090,5090,5090,5090,1
20250219,145900,147482690,5090,5090,5090,5090,0
20250219,145800,147482690,5090,5090,5090,5090,0
20250219,145700,147482690,5090,5070,5090,5070,226
20250219,145600,146333930,5080,5080,5080,5080,0
20250219,145500,146333930,5080,5080,5080,5080,0
20250219,145400,146333930,5080,5080,5080,5080,0
20250219,145300,146333930,5080,5080,5080,5080,33
20250219,145200,146166290,5080,5080,5080,5080,5
20250219,145100,146140890,5090,5090,5090,5090,0
20250219,145000,146140890,5090,5090,5090,5090,0
20250219,144900,146140890,5090,5090,5090,5090,0
20250219,144800,146140890,5090,5090,5090,5090,0
20250219,144700,146140890,5090,5090,5090,5090,0
20250219,144600,146140890,5090,5090,5090,5090,8
20250219,144500,146100170,5090,5090,5090,5090,0
20250219,144400,146100170,5090,5090,5090,5090,0
20250219,144300,146100170,5090,5090,5090,5090,0
20250219,144200,146100170,5090,5090,5090,5090,0
20250219,144100,146100170,5090,5090,5090,5090,0
20250219,144000,146100170,5090,5090,5090,5090,0
20250219,143900,146100170,5090,5090,5090,5090,0
20250219,143800,146100170,5090,5090,5090,5090,0
20250219,143700,146100170,5090,5090,5090,5090,0
20250219,143600,146100170,5090,5090,5090,5090,0
20250219,143500,146100170,5090,5090,5090,5090,0
20250219,143400,146100170,5090,5090,5090,5090,1
20250219,143300,146095080,5080,5080,5080,5080,5
20250219,143200,146069680,5090,5090,5090,5090,0
20250219,143100,146069680,5090,5080,5090,5080,601
20250219,143000,143016590,5090,5090,5090,5090,0
20250219,142900,143016590,5090,5090,5090,5090,0
20250219,142800,143016590,5090,5090,5090,5090,0
20250219,142700,143016590,5090,5090,5090,5090,0
20250219,142600,143016590,5090,5090,5090,5090,0
20250219,142500,143016590,5090,5090,5090,5090,0
20250219,142400,143016590,5090,5090,5090,5090,0
20250219,142300,143016590,5090,5090,5090,5090,0
20250219,142200,143016590,5090,5090,5090,5090,0
20250219,142100,143016590,5090,5090,5090,5090,0
20250219,142000,143016590,5090,5090,5090,5090,10
20250219,141900,142965690,5090,5090,5090,5090,0
20250219,141800,142965690,5090,5090,5090,5090,0
20250219,141700,142965690,5090,5090,5090,5090,0
20250219,141600,142965690,5090,5090,5090,5090,20
20250219,141500,142863890,5090,5080,5090,5080,20
20250219,141400,142762280,5100,5100,5100,5100,0
20250219,141300,142762280,5100,5100,5100,5100,0
20250219,141200,142762280,5100,5090,5100,5090,19
20250219,141100,142665560,5090,5090,5090,5090,1
20250219,141000,142660470,5100,5100,5100,5100,0
20250219,140900,142660470,5100,5100,5100,5100,0
20250219,140800,142660470,5100,5100,5100,5100,0
20250219,140700,142660470,5100,5100,5100,5100,200
20250219,140600,141640470,5100,5100,5100,5100,0
20250219,140500,141640470,5100,5100,5100,5100,0
20250219,140400,141640470,5100,5100,5100,5100,0
20250219,140300,141640470,5100,5090,5100,5090,13
20250219,140200,141574290,5100,5100,5100,5100,0
20250219,140100,141574290,5100,5100,5100,5100,1
20250219,140000,141569190,5090,5090,5090,5090,44
20250219,135900,141345230,5100,5100,5100,5100,0
20250219,135800,141345230,5100,5100,5100,5100,0
20250219,135700,141345230,5100,5100,5100,5100,0
20250219,135600,141345230,5100,5100,5100,5100,0
20250219,135500,141345230,5100,5100,5100,5100,0
20250219,135400,141345230,5100,5100,5100,5100,0
20250219,135300,141345230,5100,5100,5100,5100,0
20250219,135200,141345230,5100,5100,5100,5100,0
20250219,135100,141345230,5100,5100,5100,5100,0
20250219,135000,141345230,5100,5100,5100,5100,0
20250219,134900,141345230,5100,5100,5100,5100,0
20250219,134800,141345230,5100,5060,5100,5060,201
20250219,134700,140328130,5100,5100,5100,5100,0
20250219,134600,140328130,5100,5100,5100,5100,1
20250219,134500,140323030,5080,5080,5080,5080,787
20250219,134400,136325070,5110,5110,5110,5110,0
20250219,134300,136325070,5110,5110,5110,5110,0
20250219,134200,136325070,5110,5090,5110,5090,101
20250219,134100,135810960,5110,5110,5110,5110,0
20250219,134000,135810960,5110,5110,5110,5110,0
20250219,133900,135810960,5110,5110,5110,5110,0
20250219,133800,135810960,5110,5110,5110,5110,0
20250219,133700,135810960,5110,5110,5110,5110,0
20250219,133600,135810960,5110,5110,5110,5110,0
20250219,133500,135810960,5110,5080,5110,5080,26
20250219,133400,135678130,5110,5110,5110,5110,0
20250219,133300,135678130,5110,5110,5110,5110,0
20250219,133200,135678130,5110,5110,5110,5110,0
20250219,133100,135678130,5110,5110,5110,5110,0
20250219,133000,135678130,5110,5110,5110,5110,1
20250219,132900,135673020,5090,5090,5090,5090,10
20250219,132800,135622120,5100,5100,5100,5100,0
20250219,132700,135622120,5100,5100,5100,5100,200
20250219,132600,134602120,5120,5120,5120,5120,3
20250219,132500,134586760,5130,5130,5130,5130,0
20250219,132400,134586760,5130,5130,5130,5130,0
20250219,132300,134586760,5130,5130,5130,5130,0
20250219,132200,134586760,5130,5130,5130,5130,0
20250219,132100,134586760,5130,5070,5130,5070,1242
20250219,132000,128251560,5070,5070,5070,5070,0
20250219,131900,128251560,5070,5070,5070,5070,0
20250219,131800,128251560,5070,5070,5070,5070,0
20250219,131700,128251560,5070,5070,5070,5070,0
20250219,131600,128251560,5070,5070,5070,5070,50
20250219,131500,127998060,5070,5070,5070,5070,28
20250219,131400,127856100,5070,5070,5070,5070,0
20250219,131300,127856100,5070,5070,5070,5070,0
20250219,131200,127856100,5070,5070,5070,5070,0
20250219,131100,127856100,5070,5070,5070,5070,0
20250219,131000,127856100,5070,5070,5070,5070,0
20250219,130900,127856100,5070,5070,5070,5070,72
20250219,130800,127491060,5070,5070,5070,5070,0
20250219,130700,127491060,5070,5070,5070,5070,0
20250219,130600,127491060,5070,5070,5070,5070,0
20250219,130500,127491060,5070,5070,5070,5070,0
20250219,130400,127491060,5070,5070,5070,5070,0
20250219,130300,127491060,5070,5070,5070,5070,0
20250219,130200,127491060,5070,5070,5070,5070,0
20250219,130100,127491060,5070,5070,5070,5070,0
20250219,130000,127491060,5070,5070,5070,5070,1
20250219,125900,127485990,5060,5060,5060,5060,275
20250219,125800,126094490,5070,5070,5070,5070,0
20250219,125700,126094490,5070,5070,5070,5070,0
20250219,125600,126094490,5070,5070,5070,5070,0
20250219,125500,126094490,5070,5070,5070,5070,1
20250219,125400,126089420,5070,5070,5070,5070,0
20250219,125300,126089420,5070,5080,5080,5070,3
20250219,125200,126074200,5080,5080,5080,5080,0
20250219,125100,126074200,5080,5080,5080,5080,0
20250219,125000,126074200,5080,5080,5080,5080,0
20250219,124900,126074200,5080,5080,5080,5080,0
20250219,124800,126074200,5080,5080,5080,5080,0
20250219,124700,126074200,5080,5080,5080,5080,0
20250219,124600,126074200,5080,5070,5080,5070,88
20250219,124500,125628030,5070,5070,5070,5070,2
20250219,124400,125617890,5070,5070,5070,5070,10
20250219,124300,125567190,5080,5080,5080,5080,0
20250219,124200,125567190,5080,5070,5080,5070,300
20250219,124100,124044060,5070,5070,5070,5070,0
20250219,124000,124044060,5070,5070,5070,5070,122
20250219,123900,123425520,5070,5070,5070,5070,0
20250219,123800,123425520,5070,5070,5070,5070,0
20250219,123700,123425520,5070,5060,5070,5060,260
20250219,123600,122109910,5060,5060,5060,5050,24
20250219,123500,121988500,5060,5060,5060,5060,0
20250219,123400,121988500,5060,5060,5060,5060,1
20250219,123300,121983440,5060,5060,5060,5060,352
20250219,123200,120202320,5080,5080,5080,5080,0
20250219,123100,120202320,5080,5080,5080,5080,0
20250219,123000,120202320,5080,5080,5080,5080,0
20250219,122900,120202320,5080,5080,5080,5080,0
20250219,122800,120202320,5080,5080,5080,5080,0
20250219,122700,120202320,5080,5080,5080,5080,0
20250219,122600,120202320,5080,5080,5080,5080,0
20250219,122500,120202320,5080,5080,5080,5080,0
20250219,122400,120202320,5080,5080,5080,5080,0
20250219,122300,120202320,5080,5080,5080,5080,0
20250219,122200,120202320,5080,5080,5080,5080,102
20250219,122100,119684160,5080,5080,5080,5080,0
20250219,122000,119684160,5080,5080,5080,5080,0
20250219,121900,119684160,5080,5080,5080,5080,0
20250219,121800,119684160,5080,5080,5080,5080,0
20250219,121700,119684160,5080,5080,5080,5080,0
20250219,121600,119684160,5080,5080,5080,5080,0
20250219,121500,119684160,5080,5080,5080,5080,1
20250219,121400,119679080,5060,5060,5060,5060,0
20250219,121300,119679080,5060,5060,5060,5060,0
20250219,121200,119679080,5060,5060,5060,5060,7
20250219,121100,119643660,5080,5080,5080,5080,0
20250219,121000,119643660,5080,5080,5080,5080,0
20250219,120900,119643660,5080,5080,5080,5080,2
20250219,120800,119633500,5080,5060,5080,5060,27
20250219,120700,119496380,5080,5080,5080,5080,0
20250219,120600,119496380,5080,5080,5080,5080,0
20250219,120500,119496380,5080,5080,5080,5080,150
20250219,120400,118734380,5080,5080,5080,5080,0
20250219,120300,118734380,5080,5080,5080,5080,0
20250219,120200,118734380,5080,5080,5080,5080,0
20250219,120100,118734380,5080,5080,5080,5080,0
20250219,120000,118734380,5080,5080,5080,5080,1
20250219,115900,118729300,5090,5090,5090,5090,0
20250219,115800,118729300,5090,5090,5090,5090,0
20250219,115700,118729300,5090,5090,5090,5090,0
20250219,115600,118729300,5090,5090,5090,5090,1
20250219,115500,118724210,5050,5050,5050,5050,393
20250219,115400,116739560,5090,5090,5090,5090,0
20250219,115300,116739560,5090,5050,5090,5050,416
20250219,115200,114638700,5070,5070,5070,5070,0
20250219,115100,114638700,5070,5070,5070,5070,0
20250219,115000,114638700,5070,5070,5070,5070,100
20250219,114900,114131700,5070,5070,5070,5070,0
20250219,114800,114131700,5070,5070,5070,5070,0
20250219,114700,114131700,5070,5070,5070,5070,1
20250219,114600,114126630,5050,5050,5050,5050,0
20250219,114500,114126630,5050,5060,5060,5050,500
20250219,114400,111597520,5070,5070,5070,5070,0
20250219,114300,111597520,5070,5070,5070,5070,0
20250219,114200,111597520,5070,5070,5070,5070,11
20250219,114100,111541750,5070,5070,5070,5070,0
20250219,114000,111541750,5070,5070,5070,5070,0
20250219,113900,111541750,5070,5070,5070,5070,0
20250219,113800,111541750,5070,5070,5070,5070,0
20250219,113700,111541750,5070,5070,5070,5070,0
20250219,113600,111541750,5070,5070,5070,5070,0
20250219,113500,111541750,5070,5070,5070,5070,0
20250219,113400,111541750,5070,5070,5070,5070,0
20250219,113300,111541750,5070,5070,5070,5070,1
20250219,113200,111536680,5050,5050,5050,5050,850
20250219,113100,107244180,5070,5070,5070,5050,90
20250219,113000,106789120,5060,5060,5060,5060,0
20250219,112900,106789120,5060,5060,5060,5060,288
20250219,112800,105331840,5060,5060,5060,5060,0
20250219,112700,105331840,5060,5060,5060,5060,1
20250219,112600,105326780,5070,5070,5070,5070,0
20250219,112500,105326780,5070,5070,5070,5070,0
20250219,112400,105326780,5070,5070,5070,5070,0
20250219,112300,105326780,5070,5070,5070,5070,44
20250219,112200,105103700,5070,5070,5070,5070,1
20250219,112100,105098630,5060,5060,5060,5060,0
20250219,112000,105098630,5060,5060,5060,5060,70
20250219,111900,104744430,5060,5060,5060,5060,1541
20250219,111800,96946970,5070,5070,5070,5070,30
20250219,111700,96794870,5070,5070,5070,5070,2
20250219,111600,96784730,5060,5060,5060,5060,26
20250219,111500,96653170,5070,5070,5070,5070,82
20250219,111400,96237430,5070,5090,5090,5070,101
20250219,111300,95725340,5070,5080,5080,5070,438
20250219,111200,93504640,5090,5090,5090,5090,1
20250219,111100,93499550,5080,5080,5080,5080,0
20250219,111000,93499550,5080,5080,5080,5080,34
20250219,110900,93326830,5090,5090,5090,5090,0
20250219,110800,93326830,5090,5090,5090,5090,0
20250219,110700,93326830,5090,5090,5090,5090,0
20250219,110600,93326830,5090,5090,5090,5090,0
20250219,110500,93326830,5090,5090,5090,5090,0
20250219,110400,93326830,5090,5070,5090,5070,100
20250219,110300,92819810,5080,5080,5080,5080,151
20250219,110200,92052730,5090,5080,5090,5080,193
20250219,110100,91072280,5080,5080,5080,5080,608
20250219,110000,87983640,5080,5090,5090,5080,46
20250219,105900,87749660,5090,5090,5090,5090,1
20250219,105800,87744570,5080,5090,5090,5080,232
20250219,105700,86563740,5110,5110,5110,5110,0
20250219,105600,86563740,5110,5110,5110,5110,0
20250219,105500,86563740,5110,5110,5110,5110,0
20250219,105400,86563740,5110,5110,5110,5110,100
20250219,105300,86052740,5110,5110,5110,5110,0
20250219,105200,86052740,5110,5110,5110,5110,10
20250219,105100,86001640,5110,5110,5110,5110,0
20250219,105000,86001640,5110,5110,5110,5110,0
20250219,104900,86001640,5110,5100,5110,5100,101
20250219,104800,85486530,5110,5110,5110,5110,3
20250219,104700,85471200,5110,5110,5110,5110,0
20250219,104600,85471200,5110,5110,5110,5110,23
20250219,104500,85353670,5110,5080,5110,5080,79
20250219,104400,84952300,5080,5080,5080,5080,522
20250219,104300,82300540,5080,5100,5100,5080,1001
20250219,104200,77209440,5090,5100,5100,5090,51
20250219,104100,76949840,5090,5100,5100,5090,101
20250219,104000,76434750,5110,5110,5110,5110,0
20250219,103900,76434750,5110,5110,5110,5110,0
20250219,103800,76434750,5110,5110,5110,5110,0
20250219,103700,76434750,5110,5110,5110,5110,0
20250219,103600,76434750,5110,5100,5110,5100,401
20250219,103500,74389640,5110,5090,5110,5080,1001
20250219,103400,69296530,5120,5100,5120,5100,201
20250219,103300,68271410,5130,5120,5130,5120,589
20250219,103200,65255340,5120,5110,5120,5110,251
20250219,103100,63972720,5110,5110,5110,5110,0
20250219,103000,63972720,5110,5100,5110,5100,291
20250219,102900,62485810,5100,5100,5100,5100,0
20250219,102800,62485810,5100,5100,5100,5100,265
20250219,102700,61134310,5090,5090,5090,5090,400
20250219,102600,59098310,5100,5100,5100,5100,0
20250219,102500,59098310,5100,5100,5100,5100,21
20250219,102400,58991210,5100,5100,5100,5100,11
20250219,102300,58935110,5100,5100,5100,5100,0
20250219,102200,58935110,5100,5090,5100,5090,17
20250219,102100,58848570,5100,5100,5100,5100,8
20250219,102000,58807770,5100,5100,5100,5100,0
20250219,101900,58807770,5100,5100,5100,5100,0
20250219,101800,58807770,5100,5100,5100,5100,39
20250219,101700,58608870,5090,5090,5090,5090,0
20250219,101600,58608870,5090,5090,5090,5090,0
20250219,101500,58608870,5090,5080,5090,5080,15
20250219,101400,58532570,5100,5100,5100,5100,0
20250219,101300,58532570,5100,5090,5100,5090,196
20250219,101200,57533100,5090,5080,5090,5080,71
20250219,101100,57172410,5080,5080,5080,5080,20
20250219,101000,57070810,5090,5090,5090,5090,36
20250219,100900,56887570,5090,5090,5090,5090,0
20250219,100800,56887570,5090,5090,5090,5090,0
20250219,100700,56887570,5090,5090,5090,5090,291
20250219,100600,55406380,5100,5100,5100,5100,128
20250219,100500,54753580,5110,5110,5110,5100,302
20250219,100400,53210370,5110,5110,5110,5110,30
20250219,100300,53057070,5120,5100,5120,5100,212
20250219,100200,51973810,5100,5100,5100,5100,1
20250219,100100,51968710,5100,5100,5100,5100,15
20250219,100000,51892210,5100,5100,5110,5100,43
20250219,095900,51672900,5110,5100,5110,5100,445
20250219,095800,49403390,5090,5090,5090,5090,12
20250219,095700,49342310,5100,5100,5100,5100,0
20250219,095600,49342310,5100,5100,5100,5100,0
20250219,095500,49342310,5100,5100,5100,5100,101
20250219,095400,48827210,5110,5110,5110,5110,0
20250219,095300,48827210,5110,5110,5110,5110,1
20250219,095200,48822100,5090,5110,5110,5090,101
20250219,095100,48307990,5090,5110,5110,5090,473
20250219,095000,45897340,5100,5110,5110,5100,16
20250219,094900,45815730,5100,5100,5100,5100,0
20250219,094800,45815730,5100,5100,5100,5100,43
20250219,094700,45596430,5100,5090,5100,5090,243
20250219,094600,44357140,5100,5100,5100,5100,0
20250219,094500,44357140,5100,5100,5100,5100,2
20250219,094400,44346940,5100,5090,5100,5090,30
20250219,094300,44194230,5090,5090,5090,5090,101
20250219,094200,43680140,5090,5090,5090,5090,20
20250219,094100,43578340,5100,5090,5100,5090,502
20250219,094000,41018170,5100,5090,5100,5090,117
20250219,093900,40422630,5100,5090,5100,5090,257
20250219,093800,39112080,5100,5080,5100,5080,462
20250219,093700,36761650,5090,5080,5090,5080,416
20250219,093600,34648170,5080,5080,5080,5080,5
20250219,093500,34622770,5080,5070,5080,5060,137
20250219,093400,33929360,5070,5070,5070,5060,304
20250219,093300,32388110,5070,5060,5070,5060,401
20250219,093200,30359040,5070,5070,5070,5070,0
20250219,093100,30359040,5070,5060,5070,5060,372
20250219,093000,28474680,5060,5050,5060,5050,48
20250219,092900,28232270,5060,5060,5060,5060,2
20250219,092800,28222150,5060,5060,5060,5060,7
20250219,092700,28186730,5060,5060,5060,5060,321
20250219,092600,26562470,5060,5050,5060,5050,435
20250219,092500,24365680,5060,5030,5060,5030,250
20250219,092400,23104790,5030,5050,5050,5030,815
20250219,092300,19003420,5060,5060,5060,5060,15
20250219,092200,18927520,5060,5060,5060,5050,7
20250219,092100,18892110,5050,5050,5060,5050,102
20250219,092000,18377000,5060,5040,5060,5040,662
20250219,091900,15034860,5040,5050,5060,5040,485
20250219,091800,12585640,5060,5060,5060,5060,20
20250219,091700,12484440,5060,5060,5060,5060,1
20250219,091600,12479380,5060,5040,5060,5040,664
20250219,091500,9128100,5040,5030,5040,5030,19
20250219,091400,9032520,5030,5030,5030,5030,22
20250219,091300,8921860,5030,5020,5030,5020,145
20250219,091200,8193950,5030,5030,5030,5030,0
20250219,091100,8193950,5030,5030,5030,5030,1
20250219,091000,8188920,5020,5020,5020,5020,332
20250219,090900,6522280,5020,5020,5020,5020,2
20250219,090800,6512240,5020,5020,5020,5020,1
20250219,090700,6507220,5020,5020,5020,5020,0
20250219,090600,6507220,5020,5020,5020,5020,0
20250219,090500,6507220,5020,5010,5020,5010,712
20250219,090400,2940090,5010,5000,5010,5000,207
20250219,090300,1905000,5000,5000,5000,5000,80
20250219,090200,1505000,5000,5000,5000,5000,0
20250219,090100,1505000,5000,5000,5000,5000,0
20250219,090000,1505000,5000,5000,5000,5000,301
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191600 171682060 5070 5070 5070 5070 221
3 20250219 191500 171682060 5070 5070 5070 5070 0
4 20250219 191400 171682060 5070 5070 5070 5070 0
5 20250219 191300 171682060 5070 5070 5070 5070 0
6 20250219 191200 171682060 5070 5070 5070 5070 0
7 20250219 191100 171682060 5070 5070 5070 5070 0
8 20250219 191000 171682060 5070 5070 5070 5070 0
9 20250219 190900 171682060 5070 5070 5070 5070 0
10 20250219 190800 171682060 5070 5070 5070 5070 0
11 20250219 190700 171682060 5070 5070 5070 5070 0
12 20250219 190600 171682060 5070 5070 5070 5070 0
13 20250219 190500 171682060 5070 5070 5070 5070 0
14 20250219 190400 171682060 5070 5070 5070 5070 0
15 20250219 190300 171682060 5070 5070 5070 5070 0
16 20250219 190200 171682060 5070 5070 5070 5070 0
17 20250219 190100 171682060 5070 5070 5070 5070 0
18 20250219 190000 171682060 5070 5070 5070 5070 0
19 20250219 185900 171682060 5070 5070 5070 5070 0
20 20250219 185800 171682060 5070 5070 5070 5070 0
21 20250219 185700 171682060 5070 5070 5070 5070 0
22 20250219 185600 171682060 5070 5070 5070 5070 0
23 20250219 185500 171682060 5070 5070 5070 5070 0
24 20250219 185400 171682060 5070 5070 5070 5070 0
25 20250219 185300 171682060 5070 5070 5070 5070 0
26 20250219 185200 171682060 5070 5070 5070 5070 0
27 20250219 185100 171682060 5070 5070 5070 5070 0
28 20250219 185000 171682060 5070 5070 5070 5070 0
29 20250219 184900 171682060 5070 5070 5070 5070 0
30 20250219 184800 171682060 5070 5070 5070 5070 0
31 20250219 184700 171682060 5070 5070 5070 5070 0
32 20250219 184600 171682060 5070 5070 5070 5070 221
33 20250219 184500 171682060 5070 5070 5070 5070 0
34 20250219 184400 171682060 5070 5070 5070 5070 0
35 20250219 184300 171682060 5070 5070 5070 5070 0
36 20250219 184200 171682060 5070 5070 5070 5070 0
37 20250219 184100 171682060 5070 5070 5070 5070 0
38 20250219 184000 171682060 5070 5070 5070 5070 0
39 20250219 183900 171682060 5070 5070 5070 5070 0
40 20250219 183800 171682060 5070 5070 5070 5070 0
41 20250219 183700 171682060 5070 5070 5070 5070 0
42 20250219 183600 171682060 5070 5070 5070 5070 0
43 20250219 183500 171682060 5070 5070 5070 5070 0
44 20250219 183400 171682060 5070 5070 5070 5070 0
45 20250219 183300 171682060 5070 5070 5070 5070 0
46 20250219 183200 171682060 5070 5070 5070 5070 0
47 20250219 183100 171682060 5070 5070 5070 5070 0
48 20250219 183000 171682060 5070 5070 5070 5070 0
49 20250219 182900 171682060 5070 5070 5070 5070 0
50 20250219 182800 171682060 5070 5070 5070 5070 0
51 20250219 182700 171682060 5070 5070 5070 5070 0
52 20250219 182600 171682060 5070 5070 5070 5070 0
53 20250219 182500 171682060 5070 5070 5070 5070 0
54 20250219 182400 171682060 5070 5070 5070 5070 0
55 20250219 182300 171682060 5070 5070 5070 5070 0
56 20250219 182200 171682060 5070 5070 5070 5070 0
57 20250219 182100 171682060 5070 5070 5070 5070 0
58 20250219 182000 171682060 5070 5070 5070 5070 0
59 20250219 181900 171682060 5070 5070 5070 5070 0
60 20250219 181800 171682060 5070 5070 5070 5070 0
61 20250219 181700 171682060 5070 5070 5070 5070 0
62 20250219 181600 171682060 5070 5070 5070 5070 221
63 20250219 181500 171682060 5070 5070 5070 5070 0
64 20250219 181400 171682060 5070 5070 5070 5070 0
65 20250219 181300 171682060 5070 5070 5070 5070 0
66 20250219 181200 171682060 5070 5070 5070 5070 0
67 20250219 181100 171682060 5070 5070 5070 5070 0
68 20250219 181000 171682060 5070 5070 5070 5070 0
69 20250219 180900 171682060 5070 5070 5070 5070 0
70 20250219 180800 171682060 5070 5070 5070 5070 0
71 20250219 180700 171682060 5070 5070 5070 5070 0
72 20250219 180600 171682060 5070 5070 5070 5070 0
73 20250219 180500 171682060 5070 5070 5070 5070 0
74 20250219 180400 171682060 5070 5070 5070 5070 0
75 20250219 180300 171682060 5070 5070 5070 5070 0
76 20250219 180200 171682060 5070 5070 5070 5070 0
77 20250219 180100 171682060 5070 5070 5070 5070 0
78 20250219 180000 171682060 5070 5070 5070 5070 0
79 20250219 175900 171682060 5070 5070 5070 5070 0
80 20250219 175800 171682060 5070 5070 5070 5070 0
81 20250219 175700 171682060 5070 5070 5070 5070 0
82 20250219 175600 171682060 5070 5070 5070 5070 0
83 20250219 175500 171682060 5070 5070 5070 5070 0
84 20250219 175400 171682060 5070 5070 5070 5070 0
85 20250219 175300 171682060 5070 5070 5070 5070 0
86 20250219 175200 171682060 5070 5070 5070 5070 0
87 20250219 175100 171682060 5070 5070 5070 5070 0
88 20250219 175000 171682060 5070 5070 5070 5070 0
89 20250219 174900 171682060 5070 5070 5070 5070 0
90 20250219 174800 171682060 5070 5070 5070 5070 0
91 20250219 174700 171682060 5070 5070 5070 5070 0
92 20250219 174600 171682060 5070 5070 5070 5070 221
93 20250219 174500 171682060 5070 5070 5070 5070 0
94 20250219 174400 171682060 5070 5070 5070 5070 0
95 20250219 174300 171682060 5070 5070 5070 5070 0
96 20250219 174200 171682060 5070 5070 5070 5070 0
97 20250219 174100 171682060 5070 5070 5070 5070 0
98 20250219 174000 171682060 5070 5070 5070 5070 0
99 20250219 173900 171682060 5070 5070 5070 5070 0
100 20250219 173800 171682060 5070 5070 5070 5070 0
101 20250219 173700 171682060 5070 5070 5070 5070 0
102 20250219 173600 171682060 5070 5070 5070 5070 0
103 20250219 173500 171682060 5070 5070 5070 5070 0
104 20250219 173400 171682060 5070 5070 5070 5070 0
105 20250219 173300 171682060 5070 5070 5070 5070 0
106 20250219 173200 171682060 5070 5070 5070 5070 0
107 20250219 173100 171682060 5070 5070 5070 5070 0
108 20250219 173000 171682060 5070 5070 5070 5070 0
109 20250219 172900 171682060 5070 5070 5070 5070 0
110 20250219 172800 171682060 5070 5070 5070 5070 0
111 20250219 172700 171682060 5070 5070 5070 5070 0
112 20250219 172600 171682060 5070 5070 5070 5070 0
113 20250219 172500 171682060 5070 5070 5070 5070 0
114 20250219 172400 171682060 5070 5070 5070 5070 0
115 20250219 172300 171682060 5070 5070 5070 5070 0
116 20250219 172200 171682060 5070 5070 5070 5070 0
117 20250219 172100 171682060 5070 5070 5070 5070 0
118 20250219 172000 171682060 5070 5070 5070 5070 0
119 20250219 171900 171682060 5070 5070 5070 5070 0
120 20250219 171800 171682060 5070 5070 5070 5070 0
121 20250219 171700 171682060 5070 5070 5070 5070 0
122 20250219 171600 171682060 5070 5070 5070 5070 221
123 20250219 171500 171682060 5070 5070 5070 5070 0
124 20250219 171400 171682060 5070 5070 5070 5070 0
125 20250219 171300 171682060 5070 5070 5070 5070 0
126 20250219 171200 171682060 5070 5070 5070 5070 0
127 20250219 171100 171682060 5070 5070 5070 5070 0
128 20250219 171000 171682060 5070 5070 5070 5070 0
129 20250219 170900 171682060 5070 5070 5070 5070 0
130 20250219 170800 171682060 5070 5070 5070 5070 0
131 20250219 170700 171682060 5070 5070 5070 5070 0
132 20250219 170600 171682060 5070 5070 5070 5070 0
133 20250219 170500 171682060 5070 5070 5070 5070 0
134 20250219 170400 171682060 5070 5070 5070 5070 0
135 20250219 170300 171682060 5070 5070 5070 5070 0
136 20250219 170200 171682060 5070 5070 5070 5070 0
137 20250219 170100 171682060 5070 5070 5070 5070 0
138 20250219 170000 171682060 5070 5070 5070 5070 0
139 20250219 165900 171682060 5070 5070 5070 5070 0
140 20250219 165800 171682060 5070 5070 5070 5070 0
141 20250219 165700 171682060 5070 5070 5070 5070 0
142 20250219 165600 171682060 5070 5070 5070 5070 0
143 20250219 165500 171682060 5070 5070 5070 5070 0
144 20250219 165400 171682060 5070 5070 5070 5070 0
145 20250219 165300 171682060 5070 5070 5070 5070 0
146 20250219 165200 171682060 5070 5070 5070 5070 0
147 20250219 165100 171682060 5070 5070 5070 5070 0
148 20250219 165000 171682060 5070 5070 5070 5070 0
149 20250219 164900 171682060 5070 5070 5070 5070 0
150 20250219 164800 171682060 5070 5070 5070 5070 0
151 20250219 164700 171682060 5070 5070 5070 5070 0
152 20250219 164600 171682060 5070 5070 5070 5070 221
153 20250219 164500 171682060 5070 5070 5070 5070 0
154 20250219 164400 171682060 5070 5070 5070 5070 0
155 20250219 164300 171682060 5070 5070 5070 5070 0
156 20250219 164200 171682060 5070 5070 5070 5070 0
157 20250219 164100 171682060 5070 5070 5070 5070 0
158 20250219 164000 171682060 5070 5070 5070 5070 0
159 20250219 163900 171682060 5070 5070 5070 5070 0
160 20250219 163800 171682060 5070 5070 5070 5070 0
161 20250219 163700 171682060 5070 5070 5070 5070 0
162 20250219 163600 171682060 5070 5070 5070 5070 0
163 20250219 163500 171682060 5070 5070 5070 5070 0
164 20250219 163400 171682060 5070 5070 5070 5070 0
165 20250219 163300 171682060 5070 5070 5070 5070 0
166 20250219 163200 171682060 5070 5070 5070 5070 0
167 20250219 163100 171682060 5070 5070 5070 5070 0
168 20250219 163000 171682060 5070 5070 5070 5070 0
169 20250219 162900 171682060 5070 5070 5070 5070 0
170 20250219 162800 171682060 5070 5070 5070 5070 0
171 20250219 162700 171682060 5070 5070 5070 5070 0
172 20250219 162600 171682060 5070 5070 5070 5070 0
173 20250219 162500 171682060 5070 5070 5070 5070 0
174 20250219 162400 171682060 5070 5070 5070 5070 0
175 20250219 162300 171682060 5070 5070 5070 5070 0
176 20250219 162200 171682060 5070 5070 5070 5070 0
177 20250219 162100 171682060 5070 5070 5070 5070 0
178 20250219 162000 171682060 5070 5070 5070 5070 0
179 20250219 161900 171682060 5070 5070 5070 5070 0
180 20250219 161800 171682060 5070 5070 5070 5070 0
181 20250219 161700 171682060 5070 5070 5070 5070 0
182 20250219 161600 171682060 5070 5070 5070 5070 221
183 20250219 161500 171682060 5070 5070 5070 5070 0
184 20250219 161400 171682060 5070 5070 5070 5070 0
185 20250219 161300 171682060 5070 5070 5070 5070 0
186 20250219 161200 171682060 5070 5070 5070 5070 0
187 20250219 161100 171682060 5070 5070 5070 5070 0
188 20250219 161000 171682060 5070 5070 5070 5070 0
189 20250219 160900 171682060 5070 5070 5070 5070 0
190 20250219 160800 171682060 5070 5070 5070 5070 0
191 20250219 160700 171682060 5070 5070 5070 5070 0
192 20250219 160600 171682060 5070 5070 5070 5070 0
193 20250219 160500 171682060 5070 5070 5070 5070 0
194 20250219 160400 171682060 5070 5070 5070 5070 0
195 20250219 160300 171682060 5070 5070 5070 5070 0
196 20250219 160200 171682060 5070 5070 5070 5070 0
197 20250219 160100 171682060 5070 5070 5070 5070 0
198 20250219 160000 171682060 5070 5070 5070 5070 0
199 20250219 155900 171682060 5070 5070 5070 5070 0
200 20250219 155800 171682060 5070 5070 5070 5070 0
201 20250219 155700 171682060 5070 5070 5070 5070 0
202 20250219 155600 171682060 5070 5070 5070 5070 0
203 20250219 155500 171682060 5070 5070 5070 5070 0
204 20250219 155400 171682060 5070 5070 5070 5070 0
205 20250219 155300 171682060 5070 5070 5070 5070 0
206 20250219 155200 171682060 5070 5070 5070 5070 0
207 20250219 155100 171682060 5070 5070 5070 5070 0
208 20250219 155000 171682060 5070 5070 5070 5070 0
209 20250219 154900 171682060 5070 5070 5070 5070 0
210 20250219 154800 171682060 5070 5070 5070 5070 0
211 20250219 154700 171682060 5070 5070 5070 5070 0
212 20250219 154600 171682060 5070 5070 5070 5070 221
213 20250219 154500 171682060 5070 5070 5070 5070 0
214 20250219 154400 171682060 5070 5070 5070 5070 0
215 20250219 154300 171682060 5070 5070 5070 5070 0
216 20250219 154200 171682060 5070 5070 5070 5070 0
217 20250219 154100 171682060 5070 5070 5070 5070 0
218 20250219 154000 171682060 5070 5070 5070 5070 0
219 20250219 153900 171682060 5070 5070 5070 5070 0
220 20250219 153800 171682060 5070 5070 5070 5070 0
221 20250219 153700 171682060 5070 5070 5070 5070 0
222 20250219 153600 171682060 5070 5070 5070 5070 0
223 20250219 153500 171682060 5070 5070 5070 5070 0
224 20250219 153400 171682060 5070 5070 5070 5070 0
225 20250219 153300 171682060 5070 5070 5070 5070 0
226 20250219 153200 171682060 5070 5070 5070 5070 0
227 20250219 153100 171682060 5070 5070 5070 5070 0
228 20250219 153000 171682060 5070 5070 5070 5070 221
229 20250219 152900 170561590 5050 5050 5050 5050 0
230 20250219 152800 170561590 5050 5050 5050 5050 0
231 20250219 152700 170561590 5050 5050 5050 5050 0
232 20250219 152600 170561590 5050 5050 5050 5050 0
233 20250219 152500 170561590 5050 5050 5050 5050 0
234 20250219 152400 170561590 5050 5050 5050 5050 0
235 20250219 152300 170561590 5050 5050 5050 5050 0
236 20250219 152200 170561590 5050 5050 5050 5050 0
237 20250219 152100 170561590 5050 5050 5050 5050 0
238 20250219 152000 170561590 5050 5050 5050 5050 0
239 20250219 151900 170561590 5050 5060 5060 5050 178
240 20250219 151800 169662680 5050 5060 5060 5050 1001
241 20250219 151700 164607620 5060 5060 5060 5060 1
242 20250219 151600 164602560 5050 5050 5050 5050 0
243 20250219 151500 164602560 5050 5070 5070 5050 1363
244 20250219 151400 157719270 5080 5080 5080 5080 0
245 20250219 151300 157719270 5080 5080 5080 5080 0
246 20250219 151200 157719270 5080 5050 5080 5050 101
247 20250219 151100 157209190 5060 5060 5060 5060 0
248 20250219 151000 157209190 5060 5060 5060 5060 0
249 20250219 150900 157209190 5060 5070 5090 5060 1411
250 20250219 150800 150068820 5070 5080 5080 5070 500
251 20250219 150700 147533510 5090 5090 5090 5090 0
252 20250219 150600 147533510 5090 5090 5090 5090 0
253 20250219 150500 147533510 5090 5090 5090 5090 0
254 20250219 150400 147533510 5090 5090 5090 5090 1
255 20250219 150300 147528420 5080 5080 5080 5080 0
256 20250219 150200 147528420 5080 5080 5080 5080 8
257 20250219 150100 147487780 5090 5090 5090 5090 0
258 20250219 150000 147487780 5090 5090 5090 5090 1
259 20250219 145900 147482690 5090 5090 5090 5090 0
260 20250219 145800 147482690 5090 5090 5090 5090 0
261 20250219 145700 147482690 5090 5070 5090 5070 226
262 20250219 145600 146333930 5080 5080 5080 5080 0
263 20250219 145500 146333930 5080 5080 5080 5080 0
264 20250219 145400 146333930 5080 5080 5080 5080 0
265 20250219 145300 146333930 5080 5080 5080 5080 33
266 20250219 145200 146166290 5080 5080 5080 5080 5
267 20250219 145100 146140890 5090 5090 5090 5090 0
268 20250219 145000 146140890 5090 5090 5090 5090 0
269 20250219 144900 146140890 5090 5090 5090 5090 0
270 20250219 144800 146140890 5090 5090 5090 5090 0
271 20250219 144700 146140890 5090 5090 5090 5090 0
272 20250219 144600 146140890 5090 5090 5090 5090 8
273 20250219 144500 146100170 5090 5090 5090 5090 0
274 20250219 144400 146100170 5090 5090 5090 5090 0
275 20250219 144300 146100170 5090 5090 5090 5090 0
276 20250219 144200 146100170 5090 5090 5090 5090 0
277 20250219 144100 146100170 5090 5090 5090 5090 0
278 20250219 144000 146100170 5090 5090 5090 5090 0
279 20250219 143900 146100170 5090 5090 5090 5090 0
280 20250219 143800 146100170 5090 5090 5090 5090 0
281 20250219 143700 146100170 5090 5090 5090 5090 0
282 20250219 143600 146100170 5090 5090 5090 5090 0
283 20250219 143500 146100170 5090 5090 5090 5090 0
284 20250219 143400 146100170 5090 5090 5090 5090 1
285 20250219 143300 146095080 5080 5080 5080 5080 5
286 20250219 143200 146069680 5090 5090 5090 5090 0
287 20250219 143100 146069680 5090 5080 5090 5080 601
288 20250219 143000 143016590 5090 5090 5090 5090 0
289 20250219 142900 143016590 5090 5090 5090 5090 0
290 20250219 142800 143016590 5090 5090 5090 5090 0
291 20250219 142700 143016590 5090 5090 5090 5090 0
292 20250219 142600 143016590 5090 5090 5090 5090 0
293 20250219 142500 143016590 5090 5090 5090 5090 0
294 20250219 142400 143016590 5090 5090 5090 5090 0
295 20250219 142300 143016590 5090 5090 5090 5090 0
296 20250219 142200 143016590 5090 5090 5090 5090 0
297 20250219 142100 143016590 5090 5090 5090 5090 0
298 20250219 142000 143016590 5090 5090 5090 5090 10
299 20250219 141900 142965690 5090 5090 5090 5090 0
300 20250219 141800 142965690 5090 5090 5090 5090 0
301 20250219 141700 142965690 5090 5090 5090 5090 0
302 20250219 141600 142965690 5090 5090 5090 5090 20
303 20250219 141500 142863890 5090 5080 5090 5080 20
304 20250219 141400 142762280 5100 5100 5100 5100 0
305 20250219 141300 142762280 5100 5100 5100 5100 0
306 20250219 141200 142762280 5100 5090 5100 5090 19
307 20250219 141100 142665560 5090 5090 5090 5090 1
308 20250219 141000 142660470 5100 5100 5100 5100 0
309 20250219 140900 142660470 5100 5100 5100 5100 0
310 20250219 140800 142660470 5100 5100 5100 5100 0
311 20250219 140700 142660470 5100 5100 5100 5100 200
312 20250219 140600 141640470 5100 5100 5100 5100 0
313 20250219 140500 141640470 5100 5100 5100 5100 0
314 20250219 140400 141640470 5100 5100 5100 5100 0
315 20250219 140300 141640470 5100 5090 5100 5090 13
316 20250219 140200 141574290 5100 5100 5100 5100 0
317 20250219 140100 141574290 5100 5100 5100 5100 1
318 20250219 140000 141569190 5090 5090 5090 5090 44
319 20250219 135900 141345230 5100 5100 5100 5100 0
320 20250219 135800 141345230 5100 5100 5100 5100 0
321 20250219 135700 141345230 5100 5100 5100 5100 0
322 20250219 135600 141345230 5100 5100 5100 5100 0
323 20250219 135500 141345230 5100 5100 5100 5100 0
324 20250219 135400 141345230 5100 5100 5100 5100 0
325 20250219 135300 141345230 5100 5100 5100 5100 0
326 20250219 135200 141345230 5100 5100 5100 5100 0
327 20250219 135100 141345230 5100 5100 5100 5100 0
328 20250219 135000 141345230 5100 5100 5100 5100 0
329 20250219 134900 141345230 5100 5100 5100 5100 0
330 20250219 134800 141345230 5100 5060 5100 5060 201
331 20250219 134700 140328130 5100 5100 5100 5100 0
332 20250219 134600 140328130 5100 5100 5100 5100 1
333 20250219 134500 140323030 5080 5080 5080 5080 787
334 20250219 134400 136325070 5110 5110 5110 5110 0
335 20250219 134300 136325070 5110 5110 5110 5110 0
336 20250219 134200 136325070 5110 5090 5110 5090 101
337 20250219 134100 135810960 5110 5110 5110 5110 0
338 20250219 134000 135810960 5110 5110 5110 5110 0
339 20250219 133900 135810960 5110 5110 5110 5110 0
340 20250219 133800 135810960 5110 5110 5110 5110 0
341 20250219 133700 135810960 5110 5110 5110 5110 0
342 20250219 133600 135810960 5110 5110 5110 5110 0
343 20250219 133500 135810960 5110 5080 5110 5080 26
344 20250219 133400 135678130 5110 5110 5110 5110 0
345 20250219 133300 135678130 5110 5110 5110 5110 0
346 20250219 133200 135678130 5110 5110 5110 5110 0
347 20250219 133100 135678130 5110 5110 5110 5110 0
348 20250219 133000 135678130 5110 5110 5110 5110 1
349 20250219 132900 135673020 5090 5090 5090 5090 10
350 20250219 132800 135622120 5100 5100 5100 5100 0
351 20250219 132700 135622120 5100 5100 5100 5100 200
352 20250219 132600 134602120 5120 5120 5120 5120 3
353 20250219 132500 134586760 5130 5130 5130 5130 0
354 20250219 132400 134586760 5130 5130 5130 5130 0
355 20250219 132300 134586760 5130 5130 5130 5130 0
356 20250219 132200 134586760 5130 5130 5130 5130 0
357 20250219 132100 134586760 5130 5070 5130 5070 1242
358 20250219 132000 128251560 5070 5070 5070 5070 0
359 20250219 131900 128251560 5070 5070 5070 5070 0
360 20250219 131800 128251560 5070 5070 5070 5070 0
361 20250219 131700 128251560 5070 5070 5070 5070 0
362 20250219 131600 128251560 5070 5070 5070 5070 50
363 20250219 131500 127998060 5070 5070 5070 5070 28
364 20250219 131400 127856100 5070 5070 5070 5070 0
365 20250219 131300 127856100 5070 5070 5070 5070 0
366 20250219 131200 127856100 5070 5070 5070 5070 0
367 20250219 131100 127856100 5070 5070 5070 5070 0
368 20250219 131000 127856100 5070 5070 5070 5070 0
369 20250219 130900 127856100 5070 5070 5070 5070 72
370 20250219 130800 127491060 5070 5070 5070 5070 0
371 20250219 130700 127491060 5070 5070 5070 5070 0
372 20250219 130600 127491060 5070 5070 5070 5070 0
373 20250219 130500 127491060 5070 5070 5070 5070 0
374 20250219 130400 127491060 5070 5070 5070 5070 0
375 20250219 130300 127491060 5070 5070 5070 5070 0
376 20250219 130200 127491060 5070 5070 5070 5070 0
377 20250219 130100 127491060 5070 5070 5070 5070 0
378 20250219 130000 127491060 5070 5070 5070 5070 1
379 20250219 125900 127485990 5060 5060 5060 5060 275
380 20250219 125800 126094490 5070 5070 5070 5070 0
381 20250219 125700 126094490 5070 5070 5070 5070 0
382 20250219 125600 126094490 5070 5070 5070 5070 0
383 20250219 125500 126094490 5070 5070 5070 5070 1
384 20250219 125400 126089420 5070 5070 5070 5070 0
385 20250219 125300 126089420 5070 5080 5080 5070 3
386 20250219 125200 126074200 5080 5080 5080 5080 0
387 20250219 125100 126074200 5080 5080 5080 5080 0
388 20250219 125000 126074200 5080 5080 5080 5080 0
389 20250219 124900 126074200 5080 5080 5080 5080 0
390 20250219 124800 126074200 5080 5080 5080 5080 0
391 20250219 124700 126074200 5080 5080 5080 5080 0
392 20250219 124600 126074200 5080 5070 5080 5070 88
393 20250219 124500 125628030 5070 5070 5070 5070 2
394 20250219 124400 125617890 5070 5070 5070 5070 10
395 20250219 124300 125567190 5080 5080 5080 5080 0
396 20250219 124200 125567190 5080 5070 5080 5070 300
397 20250219 124100 124044060 5070 5070 5070 5070 0
398 20250219 124000 124044060 5070 5070 5070 5070 122
399 20250219 123900 123425520 5070 5070 5070 5070 0
400 20250219 123800 123425520 5070 5070 5070 5070 0
401 20250219 123700 123425520 5070 5060 5070 5060 260
402 20250219 123600 122109910 5060 5060 5060 5050 24
403 20250219 123500 121988500 5060 5060 5060 5060 0
404 20250219 123400 121988500 5060 5060 5060 5060 1
405 20250219 123300 121983440 5060 5060 5060 5060 352
406 20250219 123200 120202320 5080 5080 5080 5080 0
407 20250219 123100 120202320 5080 5080 5080 5080 0
408 20250219 123000 120202320 5080 5080 5080 5080 0
409 20250219 122900 120202320 5080 5080 5080 5080 0
410 20250219 122800 120202320 5080 5080 5080 5080 0
411 20250219 122700 120202320 5080 5080 5080 5080 0
412 20250219 122600 120202320 5080 5080 5080 5080 0
413 20250219 122500 120202320 5080 5080 5080 5080 0
414 20250219 122400 120202320 5080 5080 5080 5080 0
415 20250219 122300 120202320 5080 5080 5080 5080 0
416 20250219 122200 120202320 5080 5080 5080 5080 102
417 20250219 122100 119684160 5080 5080 5080 5080 0
418 20250219 122000 119684160 5080 5080 5080 5080 0
419 20250219 121900 119684160 5080 5080 5080 5080 0
420 20250219 121800 119684160 5080 5080 5080 5080 0
421 20250219 121700 119684160 5080 5080 5080 5080 0
422 20250219 121600 119684160 5080 5080 5080 5080 0
423 20250219 121500 119684160 5080 5080 5080 5080 1
424 20250219 121400 119679080 5060 5060 5060 5060 0
425 20250219 121300 119679080 5060 5060 5060 5060 0
426 20250219 121200 119679080 5060 5060 5060 5060 7
427 20250219 121100 119643660 5080 5080 5080 5080 0
428 20250219 121000 119643660 5080 5080 5080 5080 0
429 20250219 120900 119643660 5080 5080 5080 5080 2
430 20250219 120800 119633500 5080 5060 5080 5060 27
431 20250219 120700 119496380 5080 5080 5080 5080 0
432 20250219 120600 119496380 5080 5080 5080 5080 0
433 20250219 120500 119496380 5080 5080 5080 5080 150
434 20250219 120400 118734380 5080 5080 5080 5080 0
435 20250219 120300 118734380 5080 5080 5080 5080 0
436 20250219 120200 118734380 5080 5080 5080 5080 0
437 20250219 120100 118734380 5080 5080 5080 5080 0
438 20250219 120000 118734380 5080 5080 5080 5080 1
439 20250219 115900 118729300 5090 5090 5090 5090 0
440 20250219 115800 118729300 5090 5090 5090 5090 0
441 20250219 115700 118729300 5090 5090 5090 5090 0
442 20250219 115600 118729300 5090 5090 5090 5090 1
443 20250219 115500 118724210 5050 5050 5050 5050 393
444 20250219 115400 116739560 5090 5090 5090 5090 0
445 20250219 115300 116739560 5090 5050 5090 5050 416
446 20250219 115200 114638700 5070 5070 5070 5070 0
447 20250219 115100 114638700 5070 5070 5070 5070 0
448 20250219 115000 114638700 5070 5070 5070 5070 100
449 20250219 114900 114131700 5070 5070 5070 5070 0
450 20250219 114800 114131700 5070 5070 5070 5070 0
451 20250219 114700 114131700 5070 5070 5070 5070 1
452 20250219 114600 114126630 5050 5050 5050 5050 0
453 20250219 114500 114126630 5050 5060 5060 5050 500
454 20250219 114400 111597520 5070 5070 5070 5070 0
455 20250219 114300 111597520 5070 5070 5070 5070 0
456 20250219 114200 111597520 5070 5070 5070 5070 11
457 20250219 114100 111541750 5070 5070 5070 5070 0
458 20250219 114000 111541750 5070 5070 5070 5070 0
459 20250219 113900 111541750 5070 5070 5070 5070 0
460 20250219 113800 111541750 5070 5070 5070 5070 0
461 20250219 113700 111541750 5070 5070 5070 5070 0
462 20250219 113600 111541750 5070 5070 5070 5070 0
463 20250219 113500 111541750 5070 5070 5070 5070 0
464 20250219 113400 111541750 5070 5070 5070 5070 0
465 20250219 113300 111541750 5070 5070 5070 5070 1
466 20250219 113200 111536680 5050 5050 5050 5050 850
467 20250219 113100 107244180 5070 5070 5070 5050 90
468 20250219 113000 106789120 5060 5060 5060 5060 0
469 20250219 112900 106789120 5060 5060 5060 5060 288
470 20250219 112800 105331840 5060 5060 5060 5060 0
471 20250219 112700 105331840 5060 5060 5060 5060 1
472 20250219 112600 105326780 5070 5070 5070 5070 0
473 20250219 112500 105326780 5070 5070 5070 5070 0
474 20250219 112400 105326780 5070 5070 5070 5070 0
475 20250219 112300 105326780 5070 5070 5070 5070 44
476 20250219 112200 105103700 5070 5070 5070 5070 1
477 20250219 112100 105098630 5060 5060 5060 5060 0
478 20250219 112000 105098630 5060 5060 5060 5060 70
479 20250219 111900 104744430 5060 5060 5060 5060 1541
480 20250219 111800 96946970 5070 5070 5070 5070 30
481 20250219 111700 96794870 5070 5070 5070 5070 2
482 20250219 111600 96784730 5060 5060 5060 5060 26
483 20250219 111500 96653170 5070 5070 5070 5070 82
484 20250219 111400 96237430 5070 5090 5090 5070 101
485 20250219 111300 95725340 5070 5080 5080 5070 438
486 20250219 111200 93504640 5090 5090 5090 5090 1
487 20250219 111100 93499550 5080 5080 5080 5080 0
488 20250219 111000 93499550 5080 5080 5080 5080 34
489 20250219 110900 93326830 5090 5090 5090 5090 0
490 20250219 110800 93326830 5090 5090 5090 5090 0
491 20250219 110700 93326830 5090 5090 5090 5090 0
492 20250219 110600 93326830 5090 5090 5090 5090 0
493 20250219 110500 93326830 5090 5090 5090 5090 0
494 20250219 110400 93326830 5090 5070 5090 5070 100
495 20250219 110300 92819810 5080 5080 5080 5080 151
496 20250219 110200 92052730 5090 5080 5090 5080 193
497 20250219 110100 91072280 5080 5080 5080 5080 608
498 20250219 110000 87983640 5080 5090 5090 5080 46
499 20250219 105900 87749660 5090 5090 5090 5090 1
500 20250219 105800 87744570 5080 5090 5090 5080 232
501 20250219 105700 86563740 5110 5110 5110 5110 0
502 20250219 105600 86563740 5110 5110 5110 5110 0
503 20250219 105500 86563740 5110 5110 5110 5110 0
504 20250219 105400 86563740 5110 5110 5110 5110 100
505 20250219 105300 86052740 5110 5110 5110 5110 0
506 20250219 105200 86052740 5110 5110 5110 5110 10
507 20250219 105100 86001640 5110 5110 5110 5110 0
508 20250219 105000 86001640 5110 5110 5110 5110 0
509 20250219 104900 86001640 5110 5100 5110 5100 101
510 20250219 104800 85486530 5110 5110 5110 5110 3
511 20250219 104700 85471200 5110 5110 5110 5110 0
512 20250219 104600 85471200 5110 5110 5110 5110 23
513 20250219 104500 85353670 5110 5080 5110 5080 79
514 20250219 104400 84952300 5080 5080 5080 5080 522
515 20250219 104300 82300540 5080 5100 5100 5080 1001
516 20250219 104200 77209440 5090 5100 5100 5090 51
517 20250219 104100 76949840 5090 5100 5100 5090 101
518 20250219 104000 76434750 5110 5110 5110 5110 0
519 20250219 103900 76434750 5110 5110 5110 5110 0
520 20250219 103800 76434750 5110 5110 5110 5110 0
521 20250219 103700 76434750 5110 5110 5110 5110 0
522 20250219 103600 76434750 5110 5100 5110 5100 401
523 20250219 103500 74389640 5110 5090 5110 5080 1001
524 20250219 103400 69296530 5120 5100 5120 5100 201
525 20250219 103300 68271410 5130 5120 5130 5120 589
526 20250219 103200 65255340 5120 5110 5120 5110 251
527 20250219 103100 63972720 5110 5110 5110 5110 0
528 20250219 103000 63972720 5110 5100 5110 5100 291
529 20250219 102900 62485810 5100 5100 5100 5100 0
530 20250219 102800 62485810 5100 5100 5100 5100 265
531 20250219 102700 61134310 5090 5090 5090 5090 400
532 20250219 102600 59098310 5100 5100 5100 5100 0
533 20250219 102500 59098310 5100 5100 5100 5100 21
534 20250219 102400 58991210 5100 5100 5100 5100 11
535 20250219 102300 58935110 5100 5100 5100 5100 0
536 20250219 102200 58935110 5100 5090 5100 5090 17
537 20250219 102100 58848570 5100 5100 5100 5100 8
538 20250219 102000 58807770 5100 5100 5100 5100 0
539 20250219 101900 58807770 5100 5100 5100 5100 0
540 20250219 101800 58807770 5100 5100 5100 5100 39
541 20250219 101700 58608870 5090 5090 5090 5090 0
542 20250219 101600 58608870 5090 5090 5090 5090 0
543 20250219 101500 58608870 5090 5080 5090 5080 15
544 20250219 101400 58532570 5100 5100 5100 5100 0
545 20250219 101300 58532570 5100 5090 5100 5090 196
546 20250219 101200 57533100 5090 5080 5090 5080 71
547 20250219 101100 57172410 5080 5080 5080 5080 20
548 20250219 101000 57070810 5090 5090 5090 5090 36
549 20250219 100900 56887570 5090 5090 5090 5090 0
550 20250219 100800 56887570 5090 5090 5090 5090 0
551 20250219 100700 56887570 5090 5090 5090 5090 291
552 20250219 100600 55406380 5100 5100 5100 5100 128
553 20250219 100500 54753580 5110 5110 5110 5100 302
554 20250219 100400 53210370 5110 5110 5110 5110 30
555 20250219 100300 53057070 5120 5100 5120 5100 212
556 20250219 100200 51973810 5100 5100 5100 5100 1
557 20250219 100100 51968710 5100 5100 5100 5100 15
558 20250219 100000 51892210 5100 5100 5110 5100 43
559 20250219 095900 51672900 5110 5100 5110 5100 445
560 20250219 095800 49403390 5090 5090 5090 5090 12
561 20250219 095700 49342310 5100 5100 5100 5100 0
562 20250219 095600 49342310 5100 5100 5100 5100 0
563 20250219 095500 49342310 5100 5100 5100 5100 101
564 20250219 095400 48827210 5110 5110 5110 5110 0
565 20250219 095300 48827210 5110 5110 5110 5110 1
566 20250219 095200 48822100 5090 5110 5110 5090 101
567 20250219 095100 48307990 5090 5110 5110 5090 473
568 20250219 095000 45897340 5100 5110 5110 5100 16
569 20250219 094900 45815730 5100 5100 5100 5100 0
570 20250219 094800 45815730 5100 5100 5100 5100 43
571 20250219 094700 45596430 5100 5090 5100 5090 243
572 20250219 094600 44357140 5100 5100 5100 5100 0
573 20250219 094500 44357140 5100 5100 5100 5100 2
574 20250219 094400 44346940 5100 5090 5100 5090 30
575 20250219 094300 44194230 5090 5090 5090 5090 101
576 20250219 094200 43680140 5090 5090 5090 5090 20
577 20250219 094100 43578340 5100 5090 5100 5090 502
578 20250219 094000 41018170 5100 5090 5100 5090 117
579 20250219 093900 40422630 5100 5090 5100 5090 257
580 20250219 093800 39112080 5100 5080 5100 5080 462
581 20250219 093700 36761650 5090 5080 5090 5080 416
582 20250219 093600 34648170 5080 5080 5080 5080 5
583 20250219 093500 34622770 5080 5070 5080 5060 137
584 20250219 093400 33929360 5070 5070 5070 5060 304
585 20250219 093300 32388110 5070 5060 5070 5060 401
586 20250219 093200 30359040 5070 5070 5070 5070 0
587 20250219 093100 30359040 5070 5060 5070 5060 372
588 20250219 093000 28474680 5060 5050 5060 5050 48
589 20250219 092900 28232270 5060 5060 5060 5060 2
590 20250219 092800 28222150 5060 5060 5060 5060 7
591 20250219 092700 28186730 5060 5060 5060 5060 321
592 20250219 092600 26562470 5060 5050 5060 5050 435
593 20250219 092500 24365680 5060 5030 5060 5030 250
594 20250219 092400 23104790 5030 5050 5050 5030 815
595 20250219 092300 19003420 5060 5060 5060 5060 15
596 20250219 092200 18927520 5060 5060 5060 5050 7
597 20250219 092100 18892110 5050 5050 5060 5050 102
598 20250219 092000 18377000 5060 5040 5060 5040 662
599 20250219 091900 15034860 5040 5050 5060 5040 485
600 20250219 091800 12585640 5060 5060 5060 5060 20
601 20250219 091700 12484440 5060 5060 5060 5060 1
602 20250219 091600 12479380 5060 5040 5060 5040 664
603 20250219 091500 9128100 5040 5030 5040 5030 19
604 20250219 091400 9032520 5030 5030 5030 5030 22
605 20250219 091300 8921860 5030 5020 5030 5020 145
606 20250219 091200 8193950 5030 5030 5030 5030 0
607 20250219 091100 8193950 5030 5030 5030 5030 1
608 20250219 091000 8188920 5020 5020 5020 5020 332
609 20250219 090900 6522280 5020 5020 5020 5020 2
610 20250219 090800 6512240 5020 5020 5020 5020 1
611 20250219 090700 6507220 5020 5020 5020 5020 0
612 20250219 090600 6507220 5020 5020 5020 5020 0
613 20250219 090500 6507220 5020 5010 5020 5010 712
614 20250219 090400 2940090 5010 5000 5010 5000 207
615 20250219 090300 1905000 5000 5000 5000 5000 80
616 20250219 090200 1505000 5000 5000 5000 5000 0
617 20250219 090100 1505000 5000 5000 5000 5000 0
618 20250219 090000 1505000 5000 5000 5000 5000 301

1
032560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,77410,17000000,378147850,83045000000,0.46
20250214,77410,17000000,376986700,82790000000,0.46
20250213,77410,17000000,375051450,82365000000,0.46
20250212,77410,17000000,373116200,81940000000,0.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 77410 17000000 378147850 83045000000 0.46
3 20250214 77410 17000000 376986700 82790000000 0.46
4 20250213 77410 17000000 375051450 82365000000 0.46
5 20250212 77410 17000000 373116200 81940000000 0.46